625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,192200,118710315,3075,3075,3075,3075,398
|
|
20240620,192100,118710315,3075,3075,3075,3075,0
|
|
20240620,192000,118710315,3075,3075,3075,3075,0
|
|
20240620,191900,118710315,3075,3075,3075,3075,0
|
|
20240620,191800,118710315,3075,3075,3075,3075,0
|
|
20240620,191700,118710315,3075,3075,3075,3075,0
|
|
20240620,191600,118710315,3075,3075,3075,3075,0
|
|
20240620,191500,118710315,3075,3075,3075,3075,0
|
|
20240620,191400,118710315,3075,3075,3075,3075,0
|
|
20240620,191300,118710315,3075,3075,3075,3075,0
|
|
20240620,191200,118710315,3075,3075,3075,3075,0
|
|
20240620,191100,118710315,3075,3075,3075,3075,0
|
|
20240620,191000,118710315,3075,3075,3075,3075,0
|
|
20240620,190900,118710315,3075,3075,3075,3075,0
|
|
20240620,190800,118710315,3075,3075,3075,3075,0
|
|
20240620,190700,118710315,3075,3075,3075,3075,0
|
|
20240620,190600,118710315,3075,3075,3075,3075,0
|
|
20240620,190500,118710315,3075,3075,3075,3075,0
|
|
20240620,190400,118710315,3075,3075,3075,3075,0
|
|
20240620,190300,118710315,3075,3075,3075,3075,0
|
|
20240620,190200,118710315,3075,3075,3075,3075,0
|
|
20240620,190100,118710315,3075,3075,3075,3075,0
|
|
20240620,190000,118710315,3075,3075,3075,3075,0
|
|
20240620,185900,118710315,3075,3075,3075,3075,0
|
|
20240620,185800,118710315,3075,3075,3075,3075,0
|
|
20240620,185700,118710315,3075,3075,3075,3075,0
|
|
20240620,185600,118710315,3075,3075,3075,3075,0
|
|
20240620,185500,118710315,3075,3075,3075,3075,0
|
|
20240620,185400,118710315,3075,3075,3075,3075,0
|
|
20240620,185300,118710315,3075,3075,3075,3075,0
|
|
20240620,185200,118710315,3075,3075,3075,3075,398
|
|
20240620,185100,118710315,3075,3075,3075,3075,0
|
|
20240620,185000,118710315,3075,3075,3075,3075,0
|
|
20240620,184900,118710315,3075,3075,3075,3075,0
|
|
20240620,184800,118710315,3075,3075,3075,3075,0
|
|
20240620,184700,118710315,3075,3075,3075,3075,0
|
|
20240620,184600,118710315,3075,3075,3075,3075,0
|
|
20240620,184500,118710315,3075,3075,3075,3075,0
|
|
20240620,184400,118710315,3075,3075,3075,3075,0
|
|
20240620,184300,118710315,3075,3075,3075,3075,0
|
|
20240620,184200,118710315,3075,3075,3075,3075,0
|
|
20240620,184100,118710315,3075,3075,3075,3075,0
|
|
20240620,184000,118710315,3075,3075,3075,3075,0
|
|
20240620,183900,118710315,3075,3075,3075,3075,0
|
|
20240620,183800,118710315,3075,3075,3075,3075,0
|
|
20240620,183700,118710315,3075,3075,3075,3075,0
|
|
20240620,183600,118710315,3075,3075,3075,3075,0
|
|
20240620,183500,118710315,3075,3075,3075,3075,0
|
|
20240620,183400,118710315,3075,3075,3075,3075,0
|
|
20240620,183300,118710315,3075,3075,3075,3075,0
|
|
20240620,183200,118710315,3075,3075,3075,3075,0
|
|
20240620,183100,118710315,3075,3075,3075,3075,0
|
|
20240620,183000,118710315,3075,3075,3075,3075,0
|
|
20240620,182900,118710315,3075,3075,3075,3075,0
|
|
20240620,182800,118710315,3075,3075,3075,3075,0
|
|
20240620,182700,118710315,3075,3075,3075,3075,0
|
|
20240620,182600,118710315,3075,3075,3075,3075,0
|
|
20240620,182500,118710315,3075,3075,3075,3075,0
|
|
20240620,182400,118710315,3075,3075,3075,3075,0
|
|
20240620,182300,118710315,3075,3075,3075,3075,0
|
|
20240620,182200,118710315,3075,3075,3075,3075,398
|
|
20240620,182100,118710315,3075,3075,3075,3075,0
|
|
20240620,182000,118710315,3075,3075,3075,3075,0
|
|
20240620,181900,118710315,3075,3075,3075,3075,0
|
|
20240620,181800,118710315,3075,3075,3075,3075,0
|
|
20240620,181700,118710315,3075,3075,3075,3075,0
|
|
20240620,181600,118710315,3075,3075,3075,3075,0
|
|
20240620,181500,118710315,3075,3075,3075,3075,0
|
|
20240620,181400,118710315,3075,3075,3075,3075,0
|
|
20240620,181300,118710315,3075,3075,3075,3075,0
|
|
20240620,181200,118710315,3075,3075,3075,3075,0
|
|
20240620,181100,118710315,3075,3075,3075,3075,0
|
|
20240620,181000,118710315,3075,3075,3075,3075,0
|
|
20240620,180900,118710315,3075,3075,3075,3075,0
|
|
20240620,180800,118710315,3075,3075,3075,3075,0
|
|
20240620,180700,118710315,3075,3075,3075,3075,0
|
|
20240620,180600,118710315,3075,3075,3075,3075,0
|
|
20240620,180500,118710315,3075,3075,3075,3075,0
|
|
20240620,180400,118710315,3075,3075,3075,3075,0
|
|
20240620,180300,118710315,3075,3075,3075,3075,0
|
|
20240620,180200,118710315,3075,3075,3075,3075,0
|
|
20240620,180100,118710315,3075,3075,3075,3075,0
|
|
20240620,180000,118710315,3075,3075,3075,3075,0
|
|
20240620,175900,118710315,3075,3075,3075,3075,0
|
|
20240620,175800,118710315,3075,3075,3075,3075,0
|
|
20240620,175700,118710315,3075,3075,3075,3075,0
|
|
20240620,175600,118710315,3075,3075,3075,3075,0
|
|
20240620,175500,118710315,3075,3075,3075,3075,0
|
|
20240620,175400,118710315,3075,3075,3075,3075,0
|
|
20240620,175300,118710315,3075,3075,3075,3075,0
|
|
20240620,175200,118710315,3075,3075,3075,3075,398
|
|
20240620,175100,118710315,3075,3075,3075,3075,0
|
|
20240620,175000,118710315,3075,3075,3075,3075,0
|
|
20240620,174900,118710315,3075,3075,3075,3075,0
|
|
20240620,174800,118710315,3075,3075,3075,3075,0
|
|
20240620,174700,118710315,3075,3075,3075,3075,0
|
|
20240620,174600,118710315,3075,3075,3075,3075,0
|
|
20240620,174500,118710315,3075,3075,3075,3075,0
|
|
20240620,174400,118710315,3075,3075,3075,3075,0
|
|
20240620,174300,118710315,3075,3075,3075,3075,0
|
|
20240620,174200,118710315,3075,3075,3075,3075,0
|
|
20240620,174100,118710315,3075,3075,3075,3075,0
|
|
20240620,174000,118710315,3075,3075,3075,3075,0
|
|
20240620,173900,118710315,3075,3075,3075,3075,0
|
|
20240620,173800,118710315,3075,3075,3075,3075,0
|
|
20240620,173700,118710315,3075,3075,3075,3075,0
|
|
20240620,173600,118710315,3075,3075,3075,3075,0
|
|
20240620,173500,118710315,3075,3075,3075,3075,0
|
|
20240620,173400,118710315,3075,3075,3075,3075,0
|
|
20240620,173300,118710315,3075,3075,3075,3075,0
|
|
20240620,173200,118710315,3075,3075,3075,3075,0
|
|
20240620,173100,118710315,3075,3075,3075,3075,0
|
|
20240620,173000,118710315,3075,3075,3075,3075,0
|
|
20240620,172900,118710315,3075,3075,3075,3075,0
|
|
20240620,172800,118710315,3075,3075,3075,3075,0
|
|
20240620,172700,118710315,3075,3075,3075,3075,0
|
|
20240620,172600,118710315,3075,3075,3075,3075,0
|
|
20240620,172500,118710315,3075,3075,3075,3075,0
|
|
20240620,172400,118710315,3075,3075,3075,3075,0
|
|
20240620,172300,118710315,3075,3075,3075,3075,0
|
|
20240620,172200,118710315,3075,3075,3075,3075,398
|
|
20240620,172100,118710315,3075,3075,3075,3075,0
|
|
20240620,172000,118710315,3075,3075,3075,3075,0
|
|
20240620,171900,118710315,3075,3075,3075,3075,0
|
|
20240620,171800,118710315,3075,3075,3075,3075,0
|
|
20240620,171700,118710315,3075,3075,3075,3075,0
|
|
20240620,171600,118710315,3075,3075,3075,3075,0
|
|
20240620,171500,118710315,3075,3075,3075,3075,0
|
|
20240620,171400,118710315,3075,3075,3075,3075,0
|
|
20240620,171300,118710315,3075,3075,3075,3075,0
|
|
20240620,171200,118710315,3075,3075,3075,3075,0
|
|
20240620,171100,118710315,3075,3075,3075,3075,0
|
|
20240620,171000,118710315,3075,3075,3075,3075,0
|
|
20240620,170900,118710315,3075,3075,3075,3075,0
|
|
20240620,170800,118710315,3075,3075,3075,3075,0
|
|
20240620,170700,118710315,3075,3075,3075,3075,0
|
|
20240620,170600,118710315,3075,3075,3075,3075,0
|
|
20240620,170500,118710315,3075,3075,3075,3075,0
|
|
20240620,170400,118710315,3075,3075,3075,3075,0
|
|
20240620,170300,118710315,3075,3075,3075,3075,0
|
|
20240620,170200,118710315,3075,3075,3075,3075,0
|
|
20240620,170100,118710315,3075,3075,3075,3075,0
|
|
20240620,170000,118710315,3075,3075,3075,3075,0
|
|
20240620,165900,118710315,3075,3075,3075,3075,0
|
|
20240620,165800,118710315,3075,3075,3075,3075,0
|
|
20240620,165700,118710315,3075,3075,3075,3075,0
|
|
20240620,165600,118710315,3075,3075,3075,3075,0
|
|
20240620,165500,118710315,3075,3075,3075,3075,0
|
|
20240620,165400,118710315,3075,3075,3075,3075,0
|
|
20240620,165300,118710315,3075,3075,3075,3075,0
|
|
20240620,165200,118710315,3075,3075,3075,3075,398
|
|
20240620,165100,118710315,3075,3075,3075,3075,0
|
|
20240620,165000,118710315,3075,3075,3075,3075,0
|
|
20240620,164900,118710315,3075,3075,3075,3075,0
|
|
20240620,164800,118710315,3075,3075,3075,3075,0
|
|
20240620,164700,118710315,3075,3075,3075,3075,0
|
|
20240620,164600,118710315,3075,3075,3075,3075,0
|
|
20240620,164500,118710315,3075,3075,3075,3075,0
|
|
20240620,164400,118710315,3075,3075,3075,3075,0
|
|
20240620,164300,118710315,3075,3075,3075,3075,0
|
|
20240620,164200,118710315,3075,3075,3075,3075,0
|
|
20240620,164100,118710315,3075,3075,3075,3075,0
|
|
20240620,164000,118710315,3075,3075,3075,3075,0
|
|
20240620,163900,118710315,3075,3075,3075,3075,0
|
|
20240620,163800,118710315,3075,3075,3075,3075,0
|
|
20240620,163700,118710315,3075,3075,3075,3075,0
|
|
20240620,163600,118710315,3075,3075,3075,3075,0
|
|
20240620,163500,118710315,3075,3075,3075,3075,0
|
|
20240620,163400,118710315,3075,3075,3075,3075,0
|
|
20240620,163300,118710315,3075,3075,3075,3075,0
|
|
20240620,163200,118710315,3075,3075,3075,3075,0
|
|
20240620,163100,118710315,3075,3075,3075,3075,0
|
|
20240620,163000,118710315,3075,3075,3075,3075,0
|
|
20240620,162900,118710315,3075,3075,3075,3075,0
|
|
20240620,162800,118710315,3075,3075,3075,3075,0
|
|
20240620,162700,118710315,3075,3075,3075,3075,0
|
|
20240620,162600,118710315,3075,3075,3075,3075,0
|
|
20240620,162500,118710315,3075,3075,3075,3075,0
|
|
20240620,162400,118710315,3075,3075,3075,3075,0
|
|
20240620,162300,118710315,3075,3075,3075,3075,0
|
|
20240620,162200,118710315,3075,3075,3075,3075,398
|
|
20240620,162100,118710315,3075,3075,3075,3075,0
|
|
20240620,162000,118710315,3075,3075,3075,3075,0
|
|
20240620,161900,118710315,3075,3075,3075,3075,0
|
|
20240620,161800,118710315,3075,3075,3075,3075,0
|
|
20240620,161700,118710315,3075,3075,3075,3075,0
|
|
20240620,161600,118710315,3075,3075,3075,3075,0
|
|
20240620,161500,118710315,3075,3075,3075,3075,0
|
|
20240620,161400,118710315,3075,3075,3075,3075,0
|
|
20240620,161300,118710315,3075,3075,3075,3075,0
|
|
20240620,161200,118710315,3075,3075,3075,3075,0
|
|
20240620,161100,118710315,3075,3075,3075,3075,0
|
|
20240620,161000,118710315,3075,3075,3075,3075,0
|
|
20240620,160900,118710315,3075,3075,3075,3075,0
|
|
20240620,160800,118710315,3075,3075,3075,3075,0
|
|
20240620,160700,118710315,3075,3075,3075,3075,0
|
|
20240620,160600,118710315,3075,3075,3075,3075,0
|
|
20240620,160500,118710315,3075,3075,3075,3075,0
|
|
20240620,160400,118710315,3075,3075,3075,3075,0
|
|
20240620,160300,118710315,3075,3075,3075,3075,0
|
|
20240620,160200,118710315,3075,3075,3075,3075,0
|
|
20240620,160100,118710315,3075,3075,3075,3075,0
|
|
20240620,160000,118710315,3075,3075,3075,3075,0
|
|
20240620,155900,118710315,3075,3075,3075,3075,0
|
|
20240620,155800,118710315,3075,3075,3075,3075,0
|
|
20240620,155700,118710315,3075,3075,3075,3075,0
|
|
20240620,155600,118710315,3075,3075,3075,3075,0
|
|
20240620,155500,118710315,3075,3075,3075,3075,0
|
|
20240620,155400,118710315,3075,3075,3075,3075,0
|
|
20240620,155300,118710315,3075,3075,3075,3075,0
|
|
20240620,155200,118710315,3075,3075,3075,3075,398
|
|
20240620,155100,118710315,3075,3075,3075,3075,0
|
|
20240620,155000,118710315,3075,3075,3075,3075,0
|
|
20240620,154900,118710315,3075,3075,3075,3075,0
|
|
20240620,154800,118710315,3075,3075,3075,3075,0
|
|
20240620,154700,118710315,3075,3075,3075,3075,0
|
|
20240620,154600,118710315,3075,3075,3075,3075,0
|
|
20240620,154500,118710315,3075,3075,3075,3075,0
|
|
20240620,154400,118710315,3075,3075,3075,3075,0
|
|
20240620,154300,118710315,3075,3075,3075,3075,0
|
|
20240620,154200,118710315,3075,3075,3075,3075,0
|
|
20240620,154100,118710315,3075,3075,3075,3075,0
|
|
20240620,154000,118710315,3075,3075,3075,3075,0
|
|
20240620,153900,118710315,3075,3075,3075,3075,0
|
|
20240620,153800,118710315,3075,3075,3075,3075,0
|
|
20240620,153700,118710315,3075,3075,3075,3075,0
|
|
20240620,153600,118710315,3075,3075,3075,3075,0
|
|
20240620,153500,118710315,3075,3075,3075,3075,0
|
|
20240620,153400,118710315,3075,3075,3075,3075,0
|
|
20240620,153300,118710315,3075,3075,3075,3075,0
|
|
20240620,153200,118710315,3075,3075,3075,3075,0
|
|
20240620,153100,118710315,3075,3075,3075,3075,0
|
|
20240620,153000,118710315,3075,3075,3075,3075,398
|
|
20240620,152900,117486465,3085,3085,3085,3085,0
|
|
20240620,152800,117486465,3085,3085,3085,3085,0
|
|
20240620,152700,117486465,3085,3085,3085,3085,0
|
|
20240620,152600,117486465,3085,3085,3085,3085,0
|
|
20240620,152500,117486465,3085,3085,3085,3085,0
|
|
20240620,152400,117486465,3085,3085,3085,3085,0
|
|
20240620,152300,117486465,3085,3085,3085,3085,0
|
|
20240620,152200,117486465,3085,3085,3085,3085,0
|
|
20240620,152100,117486465,3085,3085,3085,3085,0
|
|
20240620,152000,117486465,3085,3085,3085,3085,0
|
|
20240620,151900,117486465,3085,3085,3085,3085,0
|
|
20240620,151800,117486465,3085,3085,3085,3085,0
|
|
20240620,151700,117486465,3085,3085,3085,3085,0
|
|
20240620,151600,117486465,3085,3085,3085,3085,0
|
|
20240620,151500,117486465,3085,3085,3085,3085,85
|
|
20240620,151400,117224240,3075,3080,3080,3075,547
|
|
20240620,151300,115541410,3085,3085,3085,3085,0
|
|
20240620,151200,115541410,3085,3085,3085,3085,0
|
|
20240620,151100,115541410,3085,3085,3085,3085,0
|
|
20240620,151000,115541410,3085,3080,3085,3080,33
|
|
20240620,150900,115439765,3085,3090,3090,3085,941
|
|
20240620,150800,112533945,3090,3085,3090,3085,807
|
|
20240620,150700,110044330,3080,3080,3080,3080,0
|
|
20240620,150600,110044330,3080,3080,3080,3080,0
|
|
20240620,150500,110044330,3080,3080,3080,3080,0
|
|
20240620,150400,110044330,3080,3080,3080,3080,1
|
|
20240620,150300,110041250,3085,3085,3085,3085,0
|
|
20240620,150200,110041250,3085,3085,3085,3085,0
|
|
20240620,150100,110041250,3085,3085,3085,3085,0
|
|
20240620,150000,110041250,3085,3085,3085,3085,10
|
|
20240620,145900,110010400,3085,3085,3085,3085,0
|
|
20240620,145800,110010400,3085,3085,3085,3085,0
|
|
20240620,145700,110010400,3085,3085,3085,3085,0
|
|
20240620,145600,110010400,3085,3085,3085,3085,0
|
|
20240620,145500,110010400,3085,3085,3085,3085,0
|
|
20240620,145400,110010400,3085,3085,3085,3085,0
|
|
20240620,145300,110010400,3085,3085,3085,3085,4
|
|
20240620,145200,109998060,3080,3080,3080,3080,0
|
|
20240620,145100,109998060,3080,3080,3080,3080,0
|
|
20240620,145000,109998060,3080,3080,3080,3080,1
|
|
20240620,144900,109994980,3080,3080,3080,3080,0
|
|
20240620,144800,109994980,3080,3080,3080,3080,0
|
|
20240620,144700,109994980,3080,3080,3080,3080,0
|
|
20240620,144600,109994980,3080,3080,3080,3080,0
|
|
20240620,144500,109994980,3080,3080,3080,3080,340
|
|
20240620,144400,108947780,3080,3080,3080,3080,0
|
|
20240620,144300,108947780,3080,3080,3080,3080,0
|
|
20240620,144200,108947780,3080,3080,3080,3080,0
|
|
20240620,144100,108947780,3080,3080,3080,3080,0
|
|
20240620,144000,108947780,3080,3080,3080,3080,0
|
|
20240620,143900,108947780,3080,3080,3080,3080,0
|
|
20240620,143800,108947780,3080,3080,3080,3080,0
|
|
20240620,143700,108947780,3080,3080,3080,3080,0
|
|
20240620,143600,108947780,3080,3080,3080,3080,0
|
|
20240620,143500,108947780,3080,3080,3080,3080,1
|
|
20240620,143400,108944700,3075,3075,3075,3075,0
|
|
20240620,143300,108944700,3075,3075,3075,3075,100
|
|
20240620,143200,108637200,3080,3080,3080,3080,0
|
|
20240620,143100,108637200,3080,3080,3080,3080,0
|
|
20240620,143000,108637200,3080,3080,3080,3080,0
|
|
20240620,142900,108637200,3080,3080,3080,3080,0
|
|
20240620,142800,108637200,3080,3080,3080,3080,100
|
|
20240620,142700,108329200,3080,3080,3080,3080,0
|
|
20240620,142600,108329200,3080,3080,3080,3080,0
|
|
20240620,142500,108329200,3080,3080,3080,3080,0
|
|
20240620,142400,108329200,3080,3080,3080,3080,20
|
|
20240620,142300,108267600,3080,3080,3080,3080,0
|
|
20240620,142200,108267600,3080,3080,3080,3080,0
|
|
20240620,142100,108267600,3080,3080,3080,3080,1
|
|
20240620,142000,108264520,3080,3080,3080,3080,0
|
|
20240620,141900,108264520,3080,3080,3080,3080,0
|
|
20240620,141800,108264520,3080,3080,3080,3080,0
|
|
20240620,141700,108264520,3080,3080,3080,3080,0
|
|
20240620,141600,108264520,3080,3080,3080,3080,1795
|
|
20240620,141500,102735920,3085,3085,3085,3085,5
|
|
20240620,141400,102720495,3085,3085,3085,3085,0
|
|
20240620,141300,102720495,3085,3085,3085,3085,40
|
|
20240620,141200,102597095,3090,3090,3090,3090,1
|
|
20240620,141100,102594005,3080,3080,3080,3080,0
|
|
20240620,141000,102594005,3080,3080,3080,3080,0
|
|
20240620,140900,102594005,3080,3080,3080,3080,0
|
|
20240620,140800,102594005,3080,3080,3080,3080,0
|
|
20240620,140700,102594005,3080,3080,3080,3080,0
|
|
20240620,140600,102594005,3080,3080,3080,3080,93
|
|
20240620,140500,102307565,3080,3080,3080,3080,0
|
|
20240620,140400,102307565,3080,3080,3080,3080,921
|
|
20240620,140300,99470885,3090,3090,3090,3090,0
|
|
20240620,140200,99470885,3090,3090,3090,3090,0
|
|
20240620,140100,99470885,3090,3090,3090,3090,0
|
|
20240620,140000,99470885,3090,3090,3090,3090,328
|
|
20240620,135900,98457365,3080,3080,3080,3080,441
|
|
20240620,135800,97099085,3080,3080,3080,3080,0
|
|
20240620,135700,97099085,3080,3080,3080,3080,0
|
|
20240620,135600,97099085,3080,3080,3080,3080,0
|
|
20240620,135500,97099085,3080,3080,3080,3080,0
|
|
20240620,135400,97099085,3080,3080,3080,3080,0
|
|
20240620,135300,97099085,3080,3080,3080,3080,4
|
|
20240620,135200,97086765,3075,3075,3075,3075,0
|
|
20240620,135100,97086765,3075,3075,3075,3075,0
|
|
20240620,135000,97086765,3075,3075,3075,3075,0
|
|
20240620,134900,97086765,3075,3080,3080,3075,509
|
|
20240620,134800,95519140,3075,3075,3075,3075,0
|
|
20240620,134700,95519140,3075,3075,3075,3075,0
|
|
20240620,134600,95519140,3075,3075,3075,3075,0
|
|
20240620,134500,95519140,3075,3080,3080,3075,2
|
|
20240620,134400,95512985,3070,3070,3070,3070,0
|
|
20240620,134300,95512985,3070,3070,3070,3070,0
|
|
20240620,134200,95512985,3070,3070,3070,3070,440
|
|
20240620,134100,94162185,3070,3070,3070,3070,0
|
|
20240620,134000,94162185,3070,3070,3070,3070,0
|
|
20240620,133900,94162185,3070,3070,3070,3070,15
|
|
20240620,133800,94116135,3080,3080,3080,3080,0
|
|
20240620,133700,94116135,3080,3080,3080,3080,0
|
|
20240620,133600,94116135,3080,3080,3080,3080,337
|
|
20240620,133500,93078175,3080,3080,3080,3080,0
|
|
20240620,133400,93078175,3080,3080,3080,3080,0
|
|
20240620,133300,93078175,3080,3080,3080,3080,0
|
|
20240620,133200,93078175,3080,3080,3080,3080,0
|
|
20240620,133100,93078175,3080,3080,3080,3080,32
|
|
20240620,133000,92979615,3080,3080,3080,3080,0
|
|
20240620,132900,92979615,3080,3080,3080,3080,0
|
|
20240620,132800,92979615,3080,3080,3080,3080,0
|
|
20240620,132700,92979615,3080,3080,3080,3080,3
|
|
20240620,132600,92970375,3080,3080,3080,3080,0
|
|
20240620,132500,92970375,3080,3080,3080,3080,0
|
|
20240620,132400,92970375,3080,3080,3080,3080,1
|
|
20240620,132300,92967295,3070,3070,3070,3070,0
|
|
20240620,132200,92967295,3070,3070,3070,3070,0
|
|
20240620,132100,92967295,3070,3070,3070,3070,0
|
|
20240620,132000,92967295,3070,3070,3070,3070,0
|
|
20240620,131900,92967295,3070,3070,3070,3070,0
|
|
20240620,131800,92967295,3070,3070,3070,3070,19
|
|
20240620,131700,92908965,3070,3070,3070,3070,0
|
|
20240620,131600,92908965,3070,3070,3070,3070,0
|
|
20240620,131500,92908965,3070,3070,3070,3070,0
|
|
20240620,131400,92908965,3070,3070,3070,3070,0
|
|
20240620,131300,92908965,3070,3070,3070,3070,0
|
|
20240620,131200,92908965,3070,3070,3070,3070,0
|
|
20240620,131100,92908965,3070,3070,3070,3070,0
|
|
20240620,131000,92908965,3070,3070,3070,3070,1
|
|
20240620,130900,92905895,3080,3080,3080,3080,0
|
|
20240620,130800,92905895,3080,3080,3080,3080,0
|
|
20240620,130700,92905895,3080,3080,3080,3080,0
|
|
20240620,130600,92905895,3080,3080,3080,3080,0
|
|
20240620,130500,92905895,3080,3080,3080,3080,511
|
|
20240620,130400,91332015,3075,3075,3075,3075,0
|
|
20240620,130300,91332015,3075,3075,3075,3075,0
|
|
20240620,130200,91332015,3075,3075,3075,3075,0
|
|
20240620,130100,91332015,3075,3075,3075,3075,131
|
|
20240620,130000,90929190,3075,3075,3075,3075,102
|
|
20240620,125900,90615540,3070,3070,3070,3070,0
|
|
20240620,125800,90615540,3070,3070,3070,3070,0
|
|
20240620,125700,90615540,3070,3070,3070,3070,0
|
|
20240620,125600,90615540,3070,3070,3070,3070,1
|
|
20240620,125500,90612470,3070,3070,3070,3070,0
|
|
20240620,125400,90612470,3070,3070,3070,3070,0
|
|
20240620,125300,90612470,3070,3070,3070,3070,0
|
|
20240620,125200,90612470,3070,3070,3070,3070,0
|
|
20240620,125100,90612470,3070,3070,3070,3070,0
|
|
20240620,125000,90612470,3070,3070,3070,3070,0
|
|
20240620,124900,90612470,3070,3070,3070,3070,0
|
|
20240620,124800,90612470,3070,3070,3070,3070,0
|
|
20240620,124700,90612470,3070,3070,3070,3070,0
|
|
20240620,124600,90612470,3070,3070,3070,3070,0
|
|
20240620,124500,90612470,3070,3070,3070,3070,0
|
|
20240620,124400,90612470,3070,3070,3070,3070,0
|
|
20240620,124300,90612470,3070,3070,3070,3070,0
|
|
20240620,124200,90612470,3070,3070,3070,3070,0
|
|
20240620,124100,90612470,3070,3070,3070,3070,0
|
|
20240620,124000,90612470,3070,3070,3070,3070,0
|
|
20240620,123900,90612470,3070,3070,3070,3070,30
|
|
20240620,123800,90520370,3075,3075,3075,3075,1
|
|
20240620,123700,90517295,3065,3065,3065,3065,0
|
|
20240620,123600,90517295,3065,3065,3065,3065,0
|
|
20240620,123500,90517295,3065,3065,3065,3065,0
|
|
20240620,123400,90517295,3065,3065,3065,3065,0
|
|
20240620,123300,90517295,3065,3065,3065,3065,0
|
|
20240620,123200,90517295,3065,3070,3070,3065,846
|
|
20240620,123100,87920505,3075,3075,3075,3075,1
|
|
20240620,123000,87917430,3075,3075,3075,3075,0
|
|
20240620,122900,87917430,3075,3075,3075,3075,3
|
|
20240620,122800,87908205,3080,3080,3080,3080,0
|
|
20240620,122700,87908205,3080,3080,3080,3080,2
|
|
20240620,122600,87902045,3080,3080,3080,3080,0
|
|
20240620,122500,87902045,3080,3080,3080,3080,0
|
|
20240620,122400,87902045,3080,3080,3080,3080,0
|
|
20240620,122300,87902045,3080,3080,3080,3080,1
|
|
20240620,122200,87898965,3075,3075,3075,3075,0
|
|
20240620,122100,87898965,3075,3075,3075,3075,0
|
|
20240620,122000,87898965,3075,3075,3075,3075,0
|
|
20240620,121900,87898965,3075,3075,3075,3075,0
|
|
20240620,121800,87898965,3075,3075,3075,3075,0
|
|
20240620,121700,87898965,3075,3075,3075,3075,0
|
|
20240620,121600,87898965,3075,3075,3075,3075,0
|
|
20240620,121500,87898965,3075,3075,3075,3075,0
|
|
20240620,121400,87898965,3075,3075,3075,3075,0
|
|
20240620,121300,87898965,3075,3080,3080,3075,102
|
|
20240620,121200,87585305,3080,3080,3080,3080,0
|
|
20240620,121100,87585305,3080,3080,3080,3080,0
|
|
20240620,121000,87585305,3080,3080,3080,3080,0
|
|
20240620,120900,87585305,3080,3080,3080,3080,0
|
|
20240620,120800,87585305,3080,3080,3080,3080,0
|
|
20240620,120700,87585305,3080,3080,3080,3080,0
|
|
20240620,120600,87585305,3080,3080,3080,3080,0
|
|
20240620,120500,87585305,3080,3080,3080,3080,0
|
|
20240620,120400,87585305,3080,3080,3080,3080,0
|
|
20240620,120300,87585305,3080,3080,3080,3080,10
|
|
20240620,120200,87554505,3075,3075,3075,3075,0
|
|
20240620,120100,87554505,3075,3075,3075,3075,0
|
|
20240620,120000,87554505,3075,3075,3075,3075,0
|
|
20240620,115900,87554505,3075,3075,3075,3075,0
|
|
20240620,115800,87554505,3075,3075,3075,3075,0
|
|
20240620,115700,87554505,3075,3075,3075,3075,0
|
|
20240620,115600,87554505,3075,3075,3075,3075,2
|
|
20240620,115500,87548355,3075,3075,3075,3075,90
|
|
20240620,115400,87271605,3080,3080,3080,3080,0
|
|
20240620,115300,87271605,3080,3080,3080,3080,0
|
|
20240620,115200,87271605,3080,3080,3080,3080,50
|
|
20240620,115100,87117605,3080,3080,3080,3080,179
|
|
20240620,115000,86566285,3080,3080,3080,3080,0
|
|
20240620,114900,86566285,3080,3080,3080,3080,0
|
|
20240620,114800,86566285,3080,3075,3080,3075,1727
|
|
20240620,114700,81247175,3070,3070,3070,3070,0
|
|
20240620,114600,81247175,3070,3070,3070,3070,897
|
|
20240620,114500,78493385,3075,3075,3075,3075,1
|
|
20240620,114400,78490310,3075,3075,3075,3075,5
|
|
20240620,114300,78474935,3075,3075,3075,3075,0
|
|
20240620,114200,78474935,3075,3075,3075,3075,0
|
|
20240620,114100,78474935,3075,3075,3075,3075,0
|
|
20240620,114000,78474935,3075,3075,3075,3075,184
|
|
20240620,113900,77909135,3080,3080,3080,3080,0
|
|
20240620,113800,77909135,3080,3080,3080,3080,0
|
|
20240620,113700,77909135,3080,3080,3080,3080,7
|
|
20240620,113600,77887575,3080,3080,3080,3080,0
|
|
20240620,113500,77887575,3080,3080,3080,3080,0
|
|
20240620,113400,77887575,3080,3080,3080,3080,0
|
|
20240620,113300,77887575,3080,3080,3080,3080,0
|
|
20240620,113200,77887575,3080,3080,3080,3080,10
|
|
20240620,113100,77856775,3080,3080,3080,3080,0
|
|
20240620,113000,77856775,3080,3080,3080,3080,1
|
|
20240620,112900,77853695,3080,3080,3080,3080,0
|
|
20240620,112800,77853695,3080,3080,3080,3080,0
|
|
20240620,112700,77853695,3080,3080,3080,3080,0
|
|
20240620,112600,77853695,3080,3080,3080,3080,0
|
|
20240620,112500,77853695,3080,3080,3080,3080,80
|
|
20240620,112400,77607295,3080,3080,3080,3080,0
|
|
20240620,112300,77607295,3080,3080,3080,3080,0
|
|
20240620,112200,77607295,3080,3080,3080,3080,0
|
|
20240620,112100,77607295,3080,3080,3080,3080,0
|
|
20240620,112000,77607295,3080,3080,3080,3080,30
|
|
20240620,111900,77514895,3080,3080,3080,3080,0
|
|
20240620,111800,77514895,3080,3080,3080,3080,0
|
|
20240620,111700,77514895,3080,3080,3080,3080,2
|
|
20240620,111600,77508735,3075,3075,3075,3075,130
|
|
20240620,111500,77108985,3075,3075,3075,3075,70
|
|
20240620,111400,76893735,3070,3070,3070,3070,0
|
|
20240620,111300,76893735,3070,3070,3070,3070,0
|
|
20240620,111200,76893735,3070,3070,3070,3070,0
|
|
20240620,111100,76893735,3070,3070,3070,3070,0
|
|
20240620,111000,76893735,3070,3070,3070,3070,0
|
|
20240620,110900,76893735,3070,3070,3070,3070,0
|
|
20240620,110800,76893735,3070,3070,3070,3070,0
|
|
20240620,110700,76893735,3070,3070,3070,3070,0
|
|
20240620,110600,76893735,3070,3075,3075,3070,225
|
|
20240620,110500,76202385,3070,3070,3070,3070,0
|
|
20240620,110400,76202385,3070,3070,3070,3070,0
|
|
20240620,110300,76202385,3070,3070,3070,3070,0
|
|
20240620,110200,76202385,3070,3070,3070,3070,0
|
|
20240620,110100,76202385,3070,3070,3070,3070,0
|
|
20240620,110000,76202385,3070,3070,3070,3070,10
|
|
20240620,105900,76171685,3070,3070,3070,3070,0
|
|
20240620,105800,76171685,3070,3070,3070,3070,0
|
|
20240620,105700,76171685,3070,3070,3070,3070,0
|
|
20240620,105600,76171685,3070,3070,3070,3070,0
|
|
20240620,105500,76171685,3070,3070,3070,3070,0
|
|
20240620,105400,76171685,3070,3070,3070,3070,0
|
|
20240620,105300,76171685,3070,3070,3070,3070,0
|
|
20240620,105200,76171685,3070,3070,3070,3070,0
|
|
20240620,105100,76171685,3070,3070,3070,3070,0
|
|
20240620,105000,76171685,3070,3070,3070,3070,10
|
|
20240620,104900,76140985,3080,3075,3080,3075,6
|
|
20240620,104800,76122510,3080,3080,3080,3080,0
|
|
20240620,104700,76122510,3080,3080,3080,3080,0
|
|
20240620,104600,76122510,3080,3080,3080,3080,0
|
|
20240620,104500,76122510,3080,3075,3080,3075,11
|
|
20240620,104400,76088635,3080,3075,3080,3075,6
|
|
20240620,104300,76070170,3080,3075,3080,3075,4
|
|
20240620,104200,76057860,3080,3075,3080,3075,2
|
|
20240620,104100,76051705,3080,3075,3080,3075,34
|
|
20240620,104000,75946990,3080,3080,3080,3080,0
|
|
20240620,103900,75946990,3080,3075,3080,3075,5
|
|
20240620,103800,75931605,3075,3075,3075,3075,755
|
|
20240620,103700,73609980,3075,3070,3075,3070,863
|
|
20240620,103600,70958070,3070,3070,3070,3070,0
|
|
20240620,103500,70958070,3070,3070,3070,3070,0
|
|
20240620,103400,70958070,3070,3070,3070,3070,0
|
|
20240620,103300,70958070,3070,3070,3070,3070,0
|
|
20240620,103200,70958070,3070,3065,3070,3065,497
|
|
20240620,103100,69432330,3065,3065,3065,3065,1
|
|
20240620,103000,69429265,3065,3065,3065,3065,0
|
|
20240620,102900,69429265,3065,3065,3065,3065,1436
|
|
20240620,102800,65027925,3060,3060,3060,3060,948
|
|
20240620,102700,62127045,3065,3065,3065,3065,5
|
|
20240620,102600,62111720,3065,3065,3065,3065,0
|
|
20240620,102500,62111720,3065,3065,3065,3065,0
|
|
20240620,102400,62111720,3065,3065,3065,3065,0
|
|
20240620,102300,62111720,3065,3065,3065,3065,50
|
|
20240620,102200,61958470,3065,3065,3065,3065,0
|
|
20240620,102100,61958470,3065,3065,3065,3065,0
|
|
20240620,102000,61958470,3065,3065,3065,3065,0
|
|
20240620,101900,61958470,3065,3065,3065,3065,0
|
|
20240620,101800,61958470,3065,3065,3065,3065,20
|
|
20240620,101700,61897170,3060,3060,3060,3060,0
|
|
20240620,101600,61897170,3060,3060,3060,3060,0
|
|
20240620,101500,61897170,3060,3060,3060,3060,0
|
|
20240620,101400,61897170,3060,3060,3060,3060,0
|
|
20240620,101300,61897170,3060,3060,3060,3060,0
|
|
20240620,101200,61897170,3060,3060,3060,3060,273
|
|
20240620,101100,61061790,3060,3060,3060,3060,0
|
|
20240620,101000,61061790,3060,3070,3070,3060,4003
|
|
20240620,100900,48812510,3065,3065,3065,3065,0
|
|
20240620,100800,48812510,3065,3065,3065,3065,103
|
|
20240620,100700,48496815,3070,3070,3070,3070,0
|
|
20240620,100600,48496815,3070,3070,3070,3070,0
|
|
20240620,100500,48496815,3070,3070,3070,3070,0
|
|
20240620,100400,48496815,3070,3065,3070,3065,1790
|
|
20240620,100300,43010460,3070,3070,3070,3070,0
|
|
20240620,100200,43010460,3070,3070,3070,3070,2
|
|
20240620,100100,43004320,3075,3075,3075,3075,2
|
|
20240620,100000,42998170,3075,3075,3075,3075,0
|
|
20240620,095900,42998170,3075,3075,3075,3075,6
|
|
20240620,095800,42979720,3075,3075,3075,3075,0
|
|
20240620,095700,42979720,3075,3075,3075,3075,3
|
|
20240620,095600,42970495,3075,3070,3075,3070,99
|
|
20240620,095500,42666550,3070,3070,3070,3070,1
|
|
20240620,095400,42663480,3070,3070,3070,3070,10
|
|
20240620,095300,42632780,3070,3070,3070,3070,0
|
|
20240620,095200,42632780,3070,3070,3070,3070,0
|
|
20240620,095100,42632780,3070,3070,3070,3070,10
|
|
20240620,095000,42602080,3060,3060,3060,3060,0
|
|
20240620,094900,42602080,3060,3060,3060,3060,362
|
|
20240620,094800,41494360,3075,3075,3075,3075,0
|
|
20240620,094700,41494360,3075,3075,3075,3075,0
|
|
20240620,094600,41494360,3075,3075,3075,3075,0
|
|
20240620,094500,41494360,3075,3075,3075,3075,462
|
|
20240620,094400,40073710,3075,3075,3075,3075,1
|
|
20240620,094300,40070635,3075,3075,3075,3075,0
|
|
20240620,094200,40070635,3075,3075,3075,3075,1
|
|
20240620,094100,40067560,3075,3075,3075,3075,0
|
|
20240620,094000,40067560,3075,3070,3075,3070,2
|
|
20240620,093900,40061415,3065,3065,3065,3065,0
|
|
20240620,093800,40061415,3065,3065,3065,3065,2
|
|
20240620,093700,40055285,3065,3065,3065,3065,351
|
|
20240620,093600,38979470,3070,3070,3070,3070,0
|
|
20240620,093500,38979470,3070,3070,3070,3070,340
|
|
20240620,093400,37935670,3070,3070,3070,3070,0
|
|
20240620,093300,37935670,3070,3065,3070,3060,3025
|
|
20240620,093200,28677745,3070,3075,3075,3070,505
|
|
20240620,093100,27127370,3075,3075,3075,3075,8
|
|
20240620,093000,27102770,3075,3075,3075,3075,45
|
|
20240620,092900,26964395,3060,3060,3060,3060,3561
|
|
20240620,092800,16067735,3060,3065,3065,3060,278
|
|
20240620,092700,15216350,3075,3075,3075,3075,1
|
|
20240620,092600,15213275,3065,3065,3065,3065,110
|
|
20240620,092500,14876125,3070,3070,3070,3070,0
|
|
20240620,092400,14876125,3070,3070,3070,3070,0
|
|
20240620,092300,14876125,3070,3070,3070,3070,0
|
|
20240620,092200,14876125,3070,3070,3070,3070,10
|
|
20240620,092100,14845425,3075,3075,3075,3075,0
|
|
20240620,092000,14845425,3075,3075,3075,3075,0
|
|
20240620,091900,14845425,3075,3075,3075,3075,0
|
|
20240620,091800,14845425,3075,3060,3075,3060,1472
|
|
20240620,091700,10341090,3065,3065,3065,3065,1795
|
|
20240620,091600,4839415,3065,3065,3065,3065,0
|
|
20240620,091500,4839415,3065,3065,3065,3065,0
|
|
20240620,091400,4839415,3065,3065,3065,3065,200
|
|
20240620,091300,4226415,3080,3080,3080,3080,3
|
|
20240620,091200,4217175,3080,3070,3080,3065,191
|
|
20240620,091100,3631705,3075,3075,3075,3075,10
|
|
20240620,091000,3600955,3075,3075,3075,3075,0
|
|
20240620,090900,3600955,3075,3075,3075,3075,1
|
|
20240620,090800,3597880,3075,3075,3075,3075,0
|
|
20240620,090700,3597880,3075,3075,3075,3075,0
|
|
20240620,090600,3597880,3075,3075,3075,3075,0
|
|
20240620,090500,3597880,3075,3075,3075,3075,220
|
|
20240620,090400,2921380,3090,3080,3090,3080,10
|
|
20240620,090300,2890500,3075,3075,3075,3075,0
|
|
20240620,090200,2890500,3075,3075,3075,3075,258
|
|
20240620,090100,2097150,3075,3075,3075,3075,0
|
|
20240620,090000,2097150,3075,3075,3075,3075,682
|