627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,192400,438367400,3025,3025,3025,3025,225
|
|
20240624,192300,438367400,3025,3025,3025,3025,0
|
|
20240624,192200,438367400,3025,3025,3025,3025,0
|
|
20240624,192100,438367400,3025,3025,3025,3025,0
|
|
20240624,192000,438367400,3025,3025,3025,3025,0
|
|
20240624,191900,438367400,3025,3025,3025,3025,0
|
|
20240624,191800,438367400,3025,3025,3025,3025,0
|
|
20240624,191700,438367400,3025,3025,3025,3025,0
|
|
20240624,191600,438367400,3025,3025,3025,3025,0
|
|
20240624,191500,438367400,3025,3025,3025,3025,0
|
|
20240624,191400,438367400,3025,3025,3025,3025,0
|
|
20240624,191300,438367400,3025,3025,3025,3025,0
|
|
20240624,191200,438367400,3025,3025,3025,3025,0
|
|
20240624,191100,438367400,3025,3025,3025,3025,0
|
|
20240624,191000,438367400,3025,3025,3025,3025,0
|
|
20240624,190900,438367400,3025,3025,3025,3025,0
|
|
20240624,190800,438367400,3025,3025,3025,3025,0
|
|
20240624,190700,438367400,3025,3025,3025,3025,0
|
|
20240624,190600,438367400,3025,3025,3025,3025,0
|
|
20240624,190500,438367400,3025,3025,3025,3025,0
|
|
20240624,190400,438367400,3025,3025,3025,3025,0
|
|
20240624,190300,438367400,3025,3025,3025,3025,0
|
|
20240624,190200,438367400,3025,3025,3025,3025,0
|
|
20240624,190100,438367400,3025,3025,3025,3025,0
|
|
20240624,190000,438367400,3025,3025,3025,3025,0
|
|
20240624,185900,438367400,3025,3025,3025,3025,0
|
|
20240624,185800,438367400,3025,3025,3025,3025,0
|
|
20240624,185700,438367400,3025,3025,3025,3025,0
|
|
20240624,185600,438367400,3025,3025,3025,3025,0
|
|
20240624,185500,438367400,3025,3025,3025,3025,0
|
|
20240624,185400,438367400,3025,3025,3025,3025,225
|
|
20240624,185300,438367400,3025,3025,3025,3025,0
|
|
20240624,185200,438367400,3025,3025,3025,3025,0
|
|
20240624,185100,438367400,3025,3025,3025,3025,0
|
|
20240624,185000,438367400,3025,3025,3025,3025,0
|
|
20240624,184900,438367400,3025,3025,3025,3025,0
|
|
20240624,184800,438367400,3025,3025,3025,3025,0
|
|
20240624,184700,438367400,3025,3025,3025,3025,0
|
|
20240624,184600,438367400,3025,3025,3025,3025,0
|
|
20240624,184500,438367400,3025,3025,3025,3025,0
|
|
20240624,184400,438367400,3025,3025,3025,3025,0
|
|
20240624,184300,438367400,3025,3025,3025,3025,0
|
|
20240624,184200,438367400,3025,3025,3025,3025,0
|
|
20240624,184100,438367400,3025,3025,3025,3025,0
|
|
20240624,184000,438367400,3025,3025,3025,3025,0
|
|
20240624,183900,438367400,3025,3025,3025,3025,0
|
|
20240624,183800,438367400,3025,3025,3025,3025,0
|
|
20240624,183700,438367400,3025,3025,3025,3025,0
|
|
20240624,183600,438367400,3025,3025,3025,3025,0
|
|
20240624,183500,438367400,3025,3025,3025,3025,0
|
|
20240624,183400,438367400,3025,3025,3025,3025,0
|
|
20240624,183300,438367400,3025,3025,3025,3025,0
|
|
20240624,183200,438367400,3025,3025,3025,3025,0
|
|
20240624,183100,438367400,3025,3025,3025,3025,0
|
|
20240624,183000,438367400,3025,3025,3025,3025,0
|
|
20240624,182900,438367400,3025,3025,3025,3025,0
|
|
20240624,182800,438367400,3025,3025,3025,3025,0
|
|
20240624,182700,438367400,3025,3025,3025,3025,0
|
|
20240624,182600,438367400,3025,3025,3025,3025,0
|
|
20240624,182500,438367400,3025,3025,3025,3025,0
|
|
20240624,182400,438367400,3025,3025,3025,3025,225
|
|
20240624,182300,438367400,3025,3025,3025,3025,0
|
|
20240624,182200,438367400,3025,3025,3025,3025,0
|
|
20240624,182100,438367400,3025,3025,3025,3025,0
|
|
20240624,182000,438367400,3025,3025,3025,3025,0
|
|
20240624,181900,438367400,3025,3025,3025,3025,0
|
|
20240624,181800,438367400,3025,3025,3025,3025,0
|
|
20240624,181700,438367400,3025,3025,3025,3025,0
|
|
20240624,181600,438367400,3025,3025,3025,3025,0
|
|
20240624,181500,438367400,3025,3025,3025,3025,0
|
|
20240624,181400,438367400,3025,3025,3025,3025,0
|
|
20240624,181300,438367400,3025,3025,3025,3025,0
|
|
20240624,181200,438367400,3025,3025,3025,3025,0
|
|
20240624,181100,438367400,3025,3025,3025,3025,0
|
|
20240624,181000,438367400,3025,3025,3025,3025,0
|
|
20240624,180900,438367400,3025,3025,3025,3025,0
|
|
20240624,180800,438367400,3025,3025,3025,3025,0
|
|
20240624,180700,438367400,3025,3025,3025,3025,0
|
|
20240624,180600,438367400,3025,3025,3025,3025,0
|
|
20240624,180500,438367400,3025,3025,3025,3025,0
|
|
20240624,180400,438367400,3025,3025,3025,3025,0
|
|
20240624,180300,438367400,3025,3025,3025,3025,0
|
|
20240624,180200,438367400,3025,3025,3025,3025,0
|
|
20240624,180100,438367400,3025,3025,3025,3025,0
|
|
20240624,180000,438367400,3025,3025,3025,3025,0
|
|
20240624,175900,438367400,3025,3025,3025,3025,0
|
|
20240624,175800,438367400,3025,3025,3025,3025,0
|
|
20240624,175700,438367400,3025,3025,3025,3025,0
|
|
20240624,175600,438367400,3025,3025,3025,3025,0
|
|
20240624,175500,438367400,3025,3025,3025,3025,0
|
|
20240624,175400,438367400,3025,3025,3025,3025,225
|
|
20240624,175300,438367400,3025,3025,3025,3025,0
|
|
20240624,175200,438367400,3025,3025,3025,3025,0
|
|
20240624,175100,438367400,3025,3025,3025,3025,0
|
|
20240624,175000,438367400,3025,3025,3025,3025,0
|
|
20240624,174900,438367400,3025,3025,3025,3025,0
|
|
20240624,174800,438367400,3025,3025,3025,3025,0
|
|
20240624,174700,438367400,3025,3025,3025,3025,0
|
|
20240624,174600,438367400,3025,3025,3025,3025,0
|
|
20240624,174500,438367400,3025,3025,3025,3025,0
|
|
20240624,174400,438367400,3025,3025,3025,3025,0
|
|
20240624,174300,438367400,3025,3025,3025,3025,0
|
|
20240624,174200,438367400,3025,3025,3025,3025,0
|
|
20240624,174100,438367400,3025,3025,3025,3025,0
|
|
20240624,174000,438367400,3025,3025,3025,3025,0
|
|
20240624,173900,438367400,3025,3025,3025,3025,0
|
|
20240624,173800,438367400,3025,3025,3025,3025,0
|
|
20240624,173700,438367400,3025,3025,3025,3025,0
|
|
20240624,173600,438367400,3025,3025,3025,3025,0
|
|
20240624,173500,438367400,3025,3025,3025,3025,0
|
|
20240624,173400,438367400,3025,3025,3025,3025,0
|
|
20240624,173300,438367400,3025,3025,3025,3025,0
|
|
20240624,173200,438367400,3025,3025,3025,3025,0
|
|
20240624,173100,438367400,3025,3025,3025,3025,0
|
|
20240624,173000,438367400,3025,3025,3025,3025,0
|
|
20240624,172900,438367400,3025,3025,3025,3025,0
|
|
20240624,172800,438367400,3025,3025,3025,3025,0
|
|
20240624,172700,438367400,3025,3025,3025,3025,0
|
|
20240624,172600,438367400,3025,3025,3025,3025,0
|
|
20240624,172500,438367400,3025,3025,3025,3025,0
|
|
20240624,172400,438367400,3025,3025,3025,3025,225
|
|
20240624,172300,438367400,3025,3025,3025,3025,0
|
|
20240624,172200,438367400,3025,3025,3025,3025,0
|
|
20240624,172100,438367400,3025,3025,3025,3025,0
|
|
20240624,172000,438367400,3025,3025,3025,3025,0
|
|
20240624,171900,438367400,3025,3025,3025,3025,0
|
|
20240624,171800,438367400,3025,3025,3025,3025,0
|
|
20240624,171700,438367400,3025,3025,3025,3025,0
|
|
20240624,171600,438367400,3025,3025,3025,3025,0
|
|
20240624,171500,438367400,3025,3025,3025,3025,0
|
|
20240624,171400,438367400,3025,3025,3025,3025,0
|
|
20240624,171300,438367400,3025,3025,3025,3025,0
|
|
20240624,171200,438367400,3025,3025,3025,3025,0
|
|
20240624,171100,438367400,3025,3025,3025,3025,0
|
|
20240624,171000,438367400,3025,3025,3025,3025,0
|
|
20240624,170900,438367400,3025,3025,3025,3025,0
|
|
20240624,170800,438367400,3025,3025,3025,3025,0
|
|
20240624,170700,438367400,3025,3025,3025,3025,0
|
|
20240624,170600,438367400,3025,3025,3025,3025,0
|
|
20240624,170500,438367400,3025,3025,3025,3025,0
|
|
20240624,170400,438367400,3025,3025,3025,3025,0
|
|
20240624,170300,438367400,3025,3025,3025,3025,0
|
|
20240624,170200,438367400,3025,3025,3025,3025,0
|
|
20240624,170100,438367400,3025,3025,3025,3025,0
|
|
20240624,170000,438367400,3025,3025,3025,3025,0
|
|
20240624,165900,438367400,3025,3025,3025,3025,0
|
|
20240624,165800,438367400,3025,3025,3025,3025,0
|
|
20240624,165700,438367400,3025,3025,3025,3025,0
|
|
20240624,165600,438367400,3025,3025,3025,3025,0
|
|
20240624,165500,438367400,3025,3025,3025,3025,0
|
|
20240624,165400,438367400,3025,3025,3025,3025,225
|
|
20240624,165300,438367400,3025,3025,3025,3025,0
|
|
20240624,165200,438367400,3025,3025,3025,3025,0
|
|
20240624,165100,438367400,3025,3025,3025,3025,0
|
|
20240624,165000,438367400,3025,3025,3025,3025,0
|
|
20240624,164900,438367400,3025,3025,3025,3025,0
|
|
20240624,164800,438367400,3025,3025,3025,3025,0
|
|
20240624,164700,438367400,3025,3025,3025,3025,0
|
|
20240624,164600,438367400,3025,3025,3025,3025,0
|
|
20240624,164500,438367400,3025,3025,3025,3025,0
|
|
20240624,164400,438367400,3025,3025,3025,3025,0
|
|
20240624,164300,438367400,3025,3025,3025,3025,0
|
|
20240624,164200,438367400,3025,3025,3025,3025,0
|
|
20240624,164100,438367400,3025,3025,3025,3025,0
|
|
20240624,164000,438367400,3025,3025,3025,3025,0
|
|
20240624,163900,438367400,3025,3025,3025,3025,0
|
|
20240624,163800,438367400,3025,3025,3025,3025,0
|
|
20240624,163700,438367400,3025,3025,3025,3025,0
|
|
20240624,163600,438367400,3025,3025,3025,3025,0
|
|
20240624,163500,438367400,3025,3025,3025,3025,0
|
|
20240624,163400,438367400,3025,3025,3025,3025,0
|
|
20240624,163300,438367400,3025,3025,3025,3025,0
|
|
20240624,163200,438367400,3025,3025,3025,3025,0
|
|
20240624,163100,438367400,3025,3025,3025,3025,0
|
|
20240624,163000,438367400,3025,3025,3025,3025,0
|
|
20240624,162900,438367400,3025,3025,3025,3025,0
|
|
20240624,162800,438367400,3025,3025,3025,3025,0
|
|
20240624,162700,438367400,3025,3025,3025,3025,0
|
|
20240624,162600,438367400,3025,3025,3025,3025,0
|
|
20240624,162500,438367400,3025,3025,3025,3025,0
|
|
20240624,162400,438367400,3025,3025,3025,3025,225
|
|
20240624,162300,438367400,3025,3025,3025,3025,0
|
|
20240624,162200,438367400,3025,3025,3025,3025,0
|
|
20240624,162100,438367400,3025,3025,3025,3025,0
|
|
20240624,162000,438367400,3025,3025,3025,3025,0
|
|
20240624,161900,438367400,3025,3025,3025,3025,0
|
|
20240624,161800,438367400,3025,3025,3025,3025,0
|
|
20240624,161700,438367400,3025,3025,3025,3025,0
|
|
20240624,161600,438367400,3025,3025,3025,3025,0
|
|
20240624,161500,438367400,3025,3025,3025,3025,0
|
|
20240624,161400,438367400,3025,3025,3025,3025,0
|
|
20240624,161300,438367400,3025,3025,3025,3025,0
|
|
20240624,161200,438367400,3025,3025,3025,3025,0
|
|
20240624,161100,438367400,3025,3025,3025,3025,0
|
|
20240624,161000,438367400,3025,3025,3025,3025,0
|
|
20240624,160900,438367400,3025,3025,3025,3025,0
|
|
20240624,160800,438367400,3025,3025,3025,3025,0
|
|
20240624,160700,438367400,3025,3025,3025,3025,0
|
|
20240624,160600,438367400,3025,3025,3025,3025,0
|
|
20240624,160500,438367400,3025,3025,3025,3025,0
|
|
20240624,160400,438367400,3025,3025,3025,3025,0
|
|
20240624,160300,438367400,3025,3025,3025,3025,0
|
|
20240624,160200,438367400,3025,3025,3025,3025,0
|
|
20240624,160100,438367400,3025,3025,3025,3025,0
|
|
20240624,160000,438367400,3025,3025,3025,3025,0
|
|
20240624,155900,438367400,3025,3025,3025,3025,0
|
|
20240624,155800,438367400,3025,3025,3025,3025,0
|
|
20240624,155700,438367400,3025,3025,3025,3025,0
|
|
20240624,155600,438367400,3025,3025,3025,3025,0
|
|
20240624,155500,438367400,3025,3025,3025,3025,0
|
|
20240624,155400,438367400,3025,3025,3025,3025,225
|
|
20240624,155300,438367400,3025,3025,3025,3025,0
|
|
20240624,155200,438367400,3025,3025,3025,3025,0
|
|
20240624,155100,438367400,3025,3025,3025,3025,0
|
|
20240624,155000,438367400,3025,3025,3025,3025,0
|
|
20240624,154900,438367400,3025,3025,3025,3025,0
|
|
20240624,154800,438367400,3025,3025,3025,3025,0
|
|
20240624,154700,438367400,3025,3025,3025,3025,0
|
|
20240624,154600,438367400,3025,3025,3025,3025,0
|
|
20240624,154500,438367400,3025,3025,3025,3025,0
|
|
20240624,154400,438367400,3025,3025,3025,3025,0
|
|
20240624,154300,438367400,3025,3025,3025,3025,0
|
|
20240624,154200,438367400,3025,3025,3025,3025,0
|
|
20240624,154100,438367400,3025,3025,3025,3025,0
|
|
20240624,154000,438367400,3025,3025,3025,3025,0
|
|
20240624,153900,438367400,3025,3025,3025,3025,0
|
|
20240624,153800,438367400,3025,3025,3025,3025,0
|
|
20240624,153700,438367400,3025,3025,3025,3025,0
|
|
20240624,153600,438367400,3025,3025,3025,3025,0
|
|
20240624,153500,438367400,3025,3025,3025,3025,0
|
|
20240624,153400,438367400,3025,3025,3025,3025,0
|
|
20240624,153300,438367400,3025,3025,3025,3025,0
|
|
20240624,153200,438367400,3025,3025,3025,3025,0
|
|
20240624,153100,438367400,3025,3025,3025,3025,0
|
|
20240624,153000,438367400,3025,3025,3025,3025,225
|
|
20240624,152900,437686775,3020,3020,3020,3020,0
|
|
20240624,152800,437686775,3020,3020,3020,3020,0
|
|
20240624,152700,437686775,3020,3020,3020,3020,0
|
|
20240624,152600,437686775,3020,3020,3020,3020,0
|
|
20240624,152500,437686775,3020,3020,3020,3020,0
|
|
20240624,152400,437686775,3020,3020,3020,3020,0
|
|
20240624,152300,437686775,3020,3020,3020,3020,0
|
|
20240624,152200,437686775,3020,3020,3020,3020,0
|
|
20240624,152100,437686775,3020,3020,3020,3020,0
|
|
20240624,152000,437686775,3020,3020,3020,3020,0
|
|
20240624,151900,437686775,3020,3020,3020,3020,10
|
|
20240624,151800,437656575,3015,3015,3015,3015,2
|
|
20240624,151700,437650545,3015,3015,3015,3015,0
|
|
20240624,151600,437650545,3015,3015,3015,3015,0
|
|
20240624,151500,437650545,3015,3020,3020,3015,386
|
|
20240624,151400,436486705,3020,3020,3020,3020,401
|
|
20240624,151300,435275685,3025,3025,3025,3025,0
|
|
20240624,151200,435275685,3025,3025,3025,3025,50
|
|
20240624,151100,435124435,3025,3025,3025,3025,0
|
|
20240624,151000,435124435,3025,3025,3025,3025,0
|
|
20240624,150900,435124435,3025,3025,3025,3025,0
|
|
20240624,150800,435124435,3025,3025,3025,3025,0
|
|
20240624,150700,435124435,3025,3025,3025,3025,0
|
|
20240624,150600,435124435,3025,3025,3025,3025,0
|
|
20240624,150500,435124435,3025,3025,3025,3025,0
|
|
20240624,150400,435124435,3025,3025,3025,3025,0
|
|
20240624,150300,435124435,3025,3025,3025,3025,144
|
|
20240624,150200,434688835,3025,3025,3025,3025,0
|
|
20240624,150100,434688835,3025,3025,3025,3025,277
|
|
20240624,150000,433850910,3025,3025,3025,3025,50
|
|
20240624,145900,433699660,3025,3020,3025,3020,206
|
|
20240624,145800,433077290,3020,3020,3020,3020,333
|
|
20240624,145700,432071630,3020,3020,3020,3020,0
|
|
20240624,145600,432071630,3020,3020,3020,3020,0
|
|
20240624,145500,432071630,3020,3020,3020,3020,3
|
|
20240624,145400,432062570,3020,3020,3020,3020,0
|
|
20240624,145300,432062570,3020,3020,3020,3020,0
|
|
20240624,145200,432062570,3020,3020,3020,3020,600
|
|
20240624,145100,430250570,3020,3020,3020,3020,1
|
|
20240624,145000,430247550,3015,3015,3015,3015,315
|
|
20240624,144900,429297825,3020,3020,3020,3020,74
|
|
20240624,144800,429074345,3015,3015,3015,3015,306
|
|
20240624,144700,428151755,3015,3015,3015,3015,0
|
|
20240624,144600,428151755,3015,3015,3015,3015,0
|
|
20240624,144500,428151755,3015,3015,3015,3015,50
|
|
20240624,144400,428001005,3015,3015,3015,3015,303
|
|
20240624,144300,427087460,3015,3015,3015,3015,29
|
|
20240624,144200,427000025,3015,3015,3015,3015,749
|
|
20240624,144100,424741790,3015,3015,3015,3015,0
|
|
20240624,144000,424741790,3015,3015,3015,3015,0
|
|
20240624,143900,424741790,3015,3015,3015,3015,17
|
|
20240624,143800,424690535,3010,3010,3010,3010,0
|
|
20240624,143700,424690535,3010,3010,3010,3010,0
|
|
20240624,143600,424690535,3010,3010,3010,3010,0
|
|
20240624,143500,424690535,3010,3010,3010,3010,0
|
|
20240624,143400,424690535,3010,3010,3010,3010,4000
|
|
20240624,143300,412650535,3010,3020,3020,3010,7000
|
|
20240624,143200,391551140,3020,3020,3020,3020,304
|
|
20240624,143100,390633060,3025,3025,3025,3025,0
|
|
20240624,143000,390633060,3025,3025,3025,3025,0
|
|
20240624,142900,390633060,3025,3025,3025,3025,3
|
|
20240624,142800,390623985,3030,3030,3030,3030,3280
|
|
20240624,142700,380685585,3025,3025,3025,3025,0
|
|
20240624,142600,380685585,3025,3025,3025,3025,2
|
|
20240624,142500,380679535,3030,3030,3030,3030,0
|
|
20240624,142400,380679535,3030,3030,3030,3030,0
|
|
20240624,142300,380679535,3030,3030,3030,3030,0
|
|
20240624,142200,380679535,3030,3030,3030,3030,3
|
|
20240624,142100,380670445,3030,3030,3030,3030,100
|
|
20240624,142000,380367445,3020,3030,3030,3020,301
|
|
20240624,141900,379458415,3020,3020,3020,3020,0
|
|
20240624,141800,379458415,3020,3020,3020,3020,1
|
|
20240624,141700,379455395,3030,3030,3030,3030,1
|
|
20240624,141600,379452365,3030,3030,3030,3030,0
|
|
20240624,141500,379452365,3030,3030,3030,3030,0
|
|
20240624,141400,379452365,3030,3030,3030,3030,0
|
|
20240624,141300,379452365,3030,3030,3030,3030,0
|
|
20240624,141200,379452365,3030,3030,3030,3030,0
|
|
20240624,141100,379452365,3030,3030,3030,3030,0
|
|
20240624,141000,379452365,3030,3030,3030,3030,0
|
|
20240624,140900,379452365,3030,3025,3030,3025,306
|
|
20240624,140800,378526710,3025,3025,3025,3025,0
|
|
20240624,140700,378526710,3025,3025,3025,3025,0
|
|
20240624,140600,378526710,3025,3025,3025,3025,0
|
|
20240624,140500,378526710,3025,3025,3025,3025,0
|
|
20240624,140400,378526710,3025,3025,3025,3025,2
|
|
20240624,140300,378520660,3025,3025,3025,3025,3
|
|
20240624,140200,378511585,3025,3025,3025,3025,201
|
|
20240624,140100,377903560,3025,3025,3025,3025,0
|
|
20240624,140000,377903560,3025,3025,3025,3025,0
|
|
20240624,135900,377903560,3025,3025,3025,3025,0
|
|
20240624,135800,377903560,3025,3025,3025,3025,17
|
|
20240624,135700,377852135,3025,3025,3025,3025,0
|
|
20240624,135600,377852135,3025,3025,3025,3025,1002
|
|
20240624,135500,374821085,3025,3025,3025,3025,1
|
|
20240624,135400,374818060,3020,3020,3020,3020,220
|
|
20240624,135300,374153660,3020,3020,3020,3020,0
|
|
20240624,135200,374153660,3020,3020,3020,3020,0
|
|
20240624,135100,374153660,3020,3020,3020,3020,0
|
|
20240624,135000,374153660,3020,3020,3020,3020,0
|
|
20240624,134900,374153660,3020,3020,3020,3020,322
|
|
20240624,134800,373181220,3025,3025,3025,3025,0
|
|
20240624,134700,373181220,3025,3025,3025,3025,0
|
|
20240624,134600,373181220,3025,3025,3025,3025,0
|
|
20240624,134500,373181220,3025,3025,3025,3025,1
|
|
20240624,134400,373178195,3025,3025,3025,3025,10
|
|
20240624,134300,373147945,3025,3025,3025,3025,0
|
|
20240624,134200,373147945,3025,3025,3025,3025,3
|
|
20240624,134100,373138870,3025,3025,3025,3025,54
|
|
20240624,134000,372975520,3025,3025,3025,3025,0
|
|
20240624,133900,372975520,3025,3025,3025,3025,0
|
|
20240624,133800,372975520,3025,3025,3025,3025,0
|
|
20240624,133700,372975520,3025,3025,3025,3025,0
|
|
20240624,133600,372975520,3025,3025,3025,3025,0
|
|
20240624,133500,372975520,3025,3025,3025,3025,0
|
|
20240624,133400,372975520,3025,3025,3025,3025,0
|
|
20240624,133300,372975520,3025,3025,3025,3025,0
|
|
20240624,133200,372975520,3025,3025,3025,3025,4
|
|
20240624,133100,372963420,3025,3025,3025,3025,4
|
|
20240624,133000,372951320,3020,3020,3020,3020,0
|
|
20240624,132900,372951320,3020,3020,3020,3020,7
|
|
20240624,132800,372930180,3020,3020,3020,3020,445
|
|
20240624,132700,371586280,3025,3025,3025,3025,0
|
|
20240624,132600,371586280,3025,3025,3025,3025,22
|
|
20240624,132500,371519730,3025,3025,3025,3025,35
|
|
20240624,132400,371413855,3025,3025,3025,3025,0
|
|
20240624,132300,371413855,3025,3025,3025,3025,0
|
|
20240624,132200,371413855,3025,3025,3025,3025,10
|
|
20240624,132100,371383605,3020,3020,3020,3020,0
|
|
20240624,132000,371383605,3020,3020,3020,3020,906
|
|
20240624,131900,368647485,3015,3020,3020,3015,993
|
|
20240624,131800,365653575,3015,3015,3015,3015,0
|
|
20240624,131700,365653575,3015,3015,3015,3015,0
|
|
20240624,131600,365653575,3015,3015,3015,3015,0
|
|
20240624,131500,365653575,3015,3015,3015,3015,0
|
|
20240624,131400,365653575,3015,3020,3020,3015,693
|
|
20240624,131300,363560870,3020,3020,3020,3020,0
|
|
20240624,131200,363560870,3020,3020,3020,3020,250
|
|
20240624,131100,362805870,3020,3020,3020,3020,7
|
|
20240624,131000,362784730,3020,3020,3020,3020,0
|
|
20240624,130900,362784730,3020,3020,3020,3020,0
|
|
20240624,130800,362784730,3020,3020,3020,3020,0
|
|
20240624,130700,362784730,3020,3020,3020,3020,0
|
|
20240624,130600,362784730,3020,3020,3020,3020,0
|
|
20240624,130500,362784730,3020,3020,3020,3020,200
|
|
20240624,130400,362180730,3020,3020,3020,3020,16
|
|
20240624,130300,362132410,3020,3020,3020,3020,50
|
|
20240624,130200,361981410,3020,3020,3020,3020,1
|
|
20240624,130100,361978390,3020,3020,3020,3020,4
|
|
20240624,130000,361966310,3015,3015,3015,3015,0
|
|
20240624,125900,361966310,3015,3015,3015,3015,0
|
|
20240624,125800,361966310,3015,3015,3015,3015,1
|
|
20240624,125700,361963295,3020,3020,3020,3020,0
|
|
20240624,125600,361963295,3020,3020,3020,3020,331
|
|
20240624,125500,360963675,3020,3020,3020,3020,1000
|
|
20240624,125400,357943675,3020,3020,3020,3020,3
|
|
20240624,125300,357934615,3020,3020,3020,3020,0
|
|
20240624,125200,357934615,3020,3020,3020,3020,0
|
|
20240624,125100,357934615,3020,3020,3020,3020,0
|
|
20240624,125000,357934615,3020,3020,3020,3020,2
|
|
20240624,124900,357928575,3020,3020,3020,3020,144
|
|
20240624,124800,357493695,3015,3015,3015,3015,100
|
|
20240624,124700,357192195,3015,3015,3015,3015,369
|
|
20240624,124600,356079660,3020,3020,3020,3020,0
|
|
20240624,124500,356079660,3020,3020,3020,3020,6
|
|
20240624,124400,356061540,3020,3020,3020,3020,0
|
|
20240624,124300,356061540,3020,3020,3020,3020,0
|
|
20240624,124200,356061540,3020,3015,3020,3015,2800
|
|
20240624,124100,347606795,3015,3015,3015,3015,2
|
|
20240624,124000,347600765,3015,3015,3015,3015,0
|
|
20240624,123900,347600765,3015,3015,3015,3015,0
|
|
20240624,123800,347600765,3015,3015,3015,3015,0
|
|
20240624,123700,347600765,3015,3015,3015,3015,10
|
|
20240624,123600,347570615,3015,3015,3015,3015,0
|
|
20240624,123500,347570615,3015,3015,3015,3015,10
|
|
20240624,123400,347540465,3015,3015,3015,3015,0
|
|
20240624,123300,347540465,3015,3015,3015,3015,20
|
|
20240624,123200,347480165,3015,3015,3015,3015,0
|
|
20240624,123100,347480165,3015,3015,3015,3015,34
|
|
20240624,123000,347377655,3015,3015,3015,3015,0
|
|
20240624,122900,347377655,3015,3015,3015,3015,5
|
|
20240624,122800,347362580,3015,3015,3015,3015,1
|
|
20240624,122700,347359565,3015,3015,3015,3015,101
|
|
20240624,122600,347055050,3015,3015,3015,3015,0
|
|
20240624,122500,347055050,3015,3015,3015,3015,1
|
|
20240624,122400,347052035,3005,3005,3005,3005,0
|
|
20240624,122300,347052035,3005,3005,3005,3005,0
|
|
20240624,122200,347052035,3005,3010,3010,3005,376
|
|
20240624,122100,345921350,3010,3010,3010,3010,0
|
|
20240624,122000,345921350,3010,3010,3010,3010,700
|
|
20240624,121900,343814350,3010,3010,3010,3010,0
|
|
20240624,121800,343814350,3010,3010,3010,3010,0
|
|
20240624,121700,343814350,3010,3010,3010,3010,0
|
|
20240624,121600,343814350,3010,3010,3010,3010,0
|
|
20240624,121500,343814350,3010,3010,3010,3010,0
|
|
20240624,121400,343814350,3010,3015,3015,3010,3
|
|
20240624,121300,343805315,3010,3010,3010,3010,0
|
|
20240624,121200,343805315,3010,3010,3010,3010,0
|
|
20240624,121100,343805315,3010,3010,3010,3010,0
|
|
20240624,121000,343805315,3010,3010,3010,3010,0
|
|
20240624,120900,343805315,3010,3015,3015,3010,833
|
|
20240624,120800,341296265,3015,3015,3015,3015,0
|
|
20240624,120700,341296265,3015,3015,3015,3015,6
|
|
20240624,120600,341278175,3010,3010,3010,3010,0
|
|
20240624,120500,341278175,3010,3010,3010,3010,0
|
|
20240624,120400,341278175,3010,3010,3010,3010,0
|
|
20240624,120300,341278175,3010,3010,3010,3010,135
|
|
20240624,120200,340871825,3020,3015,3020,3015,2649
|
|
20240624,120100,332878135,3015,3015,3015,3015,0
|
|
20240624,120000,332878135,3015,3010,3015,3010,505
|
|
20240624,115900,331355585,3010,3010,3010,3010,492
|
|
20240624,115800,329874665,3010,3010,3010,3010,0
|
|
20240624,115700,329874665,3010,3010,3010,3010,0
|
|
20240624,115600,329874665,3010,3010,3010,3010,6
|
|
20240624,115500,329856605,3005,3005,3005,3005,0
|
|
20240624,115400,329856605,3005,3005,3005,3005,44
|
|
20240624,115300,329724385,3010,3010,3010,3010,0
|
|
20240624,115200,329724385,3010,3010,3010,3010,1
|
|
20240624,115100,329721375,3010,3010,3010,3010,5
|
|
20240624,115000,329706325,3010,3010,3010,3010,0
|
|
20240624,114900,329706325,3010,3010,3010,3010,0
|
|
20240624,114800,329706325,3010,3010,3010,3010,753
|
|
20240624,114700,327439795,3015,3015,3015,3015,0
|
|
20240624,114600,327439795,3015,3015,3015,3015,0
|
|
20240624,114500,327439795,3015,3015,3015,3015,0
|
|
20240624,114400,327439795,3015,3015,3015,3015,0
|
|
20240624,114300,327439795,3015,3015,3015,3015,0
|
|
20240624,114200,327439795,3015,3015,3015,3015,1
|
|
20240624,114100,327436780,3015,3015,3015,3015,1
|
|
20240624,114000,327433765,3010,3010,3010,3010,0
|
|
20240624,113900,327433765,3010,3010,3010,3010,1018
|
|
20240624,113800,324369585,3010,3010,3010,3010,112
|
|
20240624,113700,324032465,3005,3005,3005,3005,2
|
|
20240624,113600,324026455,3010,3010,3010,3010,138
|
|
20240624,113500,323611075,3010,3010,3010,3010,17
|
|
20240624,113400,323559905,3005,3005,3005,3005,642
|
|
20240624,113300,321630695,3005,3005,3005,3005,108
|
|
20240624,113200,321306155,3010,3010,3010,3010,716
|
|
20240624,113100,319150995,3005,3010,3025,2990,31009
|
|
20240624,113000,226140080,3030,3020,3030,3010,10287
|
|
20240624,112900,195127830,3020,3020,3020,3020,6
|
|
20240624,112800,195109710,3020,3020,3020,3020,0
|
|
20240624,112700,195109710,3020,3020,3020,3020,0
|
|
20240624,112600,195109710,3020,3020,3020,3020,0
|
|
20240624,112500,195109710,3020,3020,3020,3020,0
|
|
20240624,112400,195109710,3020,3020,3020,3020,200
|
|
20240624,112300,194505710,3020,3020,3030,3020,1311
|
|
20240624,112200,190541380,3020,3030,3030,3020,501
|
|
20240624,112100,189027340,3025,3025,3025,3025,0
|
|
20240624,112000,189027340,3025,3025,3025,3025,1
|
|
20240624,111900,189024315,3025,3025,3025,3025,0
|
|
20240624,111800,189024315,3025,3025,3025,3025,0
|
|
20240624,111700,189024315,3025,3025,3025,3025,0
|
|
20240624,111600,189024315,3025,3025,3025,3025,0
|
|
20240624,111500,189024315,3025,3025,3025,3025,1
|
|
20240624,111400,189021290,3015,3015,3015,3015,100
|
|
20240624,111300,188719790,3015,3015,3015,3015,0
|
|
20240624,111200,188719790,3015,3020,3020,3015,570
|
|
20240624,111100,186998620,3030,3030,3030,3030,300
|
|
20240624,111000,186089620,3030,3030,3030,3030,0
|
|
20240624,110900,186089620,3030,3030,3030,3030,0
|
|
20240624,110800,186089620,3030,3030,3030,3030,4
|
|
20240624,110700,186077500,3030,3030,3030,3030,1
|
|
20240624,110600,186074470,3015,3015,3015,3015,0
|
|
20240624,110500,186074470,3015,3015,3015,3015,0
|
|
20240624,110400,186074470,3015,3020,3020,3015,500
|
|
20240624,110300,184565695,3020,3020,3020,3020,800
|
|
20240624,110200,182149695,3020,3020,3020,3020,1420
|
|
20240624,110100,177861295,3020,3020,3020,3020,0
|
|
20240624,110000,177861295,3020,3020,3020,3020,0
|
|
20240624,105900,177861295,3020,3020,3020,3020,0
|
|
20240624,105800,177861295,3020,3025,3030,3020,1001
|
|
20240624,105700,174837765,3030,3030,3030,3030,100
|
|
20240624,105600,174534765,3030,3020,3030,3020,312
|
|
20240624,105500,173592515,3025,3025,3025,3025,1653
|
|
20240624,105400,168592190,3030,3030,3030,3030,0
|
|
20240624,105300,168592190,3030,3030,3030,3030,1
|
|
20240624,105200,168589160,3025,3020,3025,3020,1871
|
|
20240624,105100,162934380,3030,3025,3030,3020,52
|
|
20240624,105000,162776835,3025,3025,3025,3025,0
|
|
20240624,104900,162776835,3025,3025,3025,3025,0
|
|
20240624,104800,162776835,3025,3025,3025,3025,11212
|
|
20240624,104700,128860535,3030,3030,3030,3030,0
|
|
20240624,104600,128860535,3030,3030,3030,3030,0
|
|
20240624,104500,128860535,3030,3030,3030,3030,0
|
|
20240624,104400,128860535,3030,3030,3030,3030,1
|
|
20240624,104300,128857505,3030,3030,3030,3030,200
|
|
20240624,104200,128251505,3030,3030,3030,3030,207
|
|
20240624,104100,127624295,3030,3030,3030,3030,33
|
|
20240624,104000,127524305,3030,3030,3030,3030,55
|
|
20240624,103900,127357655,3030,3030,3030,3030,0
|
|
20240624,103800,127357655,3030,3030,3030,3030,170
|
|
20240624,103700,126842555,3030,3030,3030,3030,862
|
|
20240624,103600,124230695,3030,3030,3030,3030,101
|
|
20240624,103500,123924665,3030,3030,3030,3030,59
|
|
20240624,103400,123745895,3030,3025,3030,3025,40
|
|
20240624,103300,123624745,3025,3025,3025,3025,0
|
|
20240624,103200,123624745,3025,3025,3025,3025,600
|
|
20240624,103100,121809745,3030,3030,3030,3030,0
|
|
20240624,103000,121809745,3030,3030,3030,3030,300
|
|
20240624,102900,120900745,3030,3030,3030,3030,827
|
|
20240624,102800,118394935,3035,3035,3035,3035,16
|
|
20240624,102700,118346375,3035,3035,3035,3035,0
|
|
20240624,102600,118346375,3035,3035,3035,3035,0
|
|
20240624,102500,118346375,3035,3035,3035,3035,105
|
|
20240624,102400,118027700,3035,3035,3035,3035,1
|
|
20240624,102300,118024665,3035,3035,3035,3035,0
|
|
20240624,102200,118024665,3035,3035,3035,3035,1
|
|
20240624,102100,118021630,3025,3025,3025,3025,1001
|
|
20240624,102000,114993605,3025,3030,3030,3025,583
|
|
20240624,101900,113230025,3035,3035,3035,3025,1015
|
|
20240624,101800,110158320,3030,3030,3030,3030,0
|
|
20240624,101700,110158320,3030,3035,3035,3030,3711
|
|
20240624,101600,98907530,3040,3040,3040,3040,0
|
|
20240624,101500,98907530,3040,3040,3040,3040,0
|
|
20240624,101400,98907530,3040,3040,3040,3040,0
|
|
20240624,101300,98907530,3040,3040,3040,3040,10
|
|
20240624,101200,98877130,3040,3040,3040,3040,0
|
|
20240624,101100,98877130,3040,3040,3040,3040,0
|
|
20240624,101000,98877130,3040,3040,3040,3040,504
|
|
20240624,100900,97344970,3045,3045,3045,3045,5
|
|
20240624,100800,97329745,3045,3045,3045,3045,0
|
|
20240624,100700,97329745,3045,3040,3050,3040,68
|
|
20240624,100600,97122970,3040,3040,3040,3040,20
|
|
20240624,100500,97062170,3040,3040,3040,3040,5
|
|
20240624,100400,97046970,3040,3040,3040,3040,1048
|
|
20240624,100300,93861050,3040,3040,3040,3040,18
|
|
20240624,100200,93806330,3040,3050,3050,3040,4
|
|
20240624,100100,93794150,3040,3040,3040,3040,305
|
|
20240624,100000,92866950,3040,3040,3040,3040,0
|
|
20240624,095900,92866950,3040,3040,3040,3040,0
|
|
20240624,095800,92866950,3040,3040,3040,3040,0
|
|
20240624,095700,92866950,3040,3040,3040,3040,0
|
|
20240624,095600,92866950,3040,3040,3040,3040,32
|
|
20240624,095500,92769670,3050,3050,3050,3050,0
|
|
20240624,095400,92769670,3050,3045,3050,3035,11728
|
|
20240624,095300,57123090,3045,3045,3045,3045,0
|
|
20240624,095200,57123090,3045,3045,3045,3045,0
|
|
20240624,095100,57123090,3045,3045,3045,3045,575
|
|
20240624,095000,55372215,3045,3045,3045,3045,30
|
|
20240624,094900,55280865,3055,3055,3055,3055,1
|
|
20240624,094800,55277810,3045,3045,3045,3045,29
|
|
20240624,094700,55189505,3045,3045,3045,3045,0
|
|
20240624,094600,55189505,3045,3050,3050,3045,2099
|
|
20240624,094500,48797555,3045,3045,3045,3045,0
|
|
20240624,094400,48797555,3045,3050,3050,3045,110
|
|
20240624,094300,48462555,3050,3050,3050,3050,1
|
|
20240624,094200,48459505,3045,3045,3045,3045,0
|
|
20240624,094100,48459505,3045,3050,3050,3045,1000
|
|
20240624,094000,45413050,3050,3050,3050,3050,0
|
|
20240624,093900,45413050,3050,3050,3050,3050,291
|
|
20240624,093800,44525500,3050,3050,3050,3050,0
|
|
20240624,093700,44525500,3050,3050,3050,3050,0
|
|
20240624,093600,44525500,3050,3050,3050,3050,0
|
|
20240624,093500,44525500,3050,3050,3050,3050,0
|
|
20240624,093400,44525500,3050,3050,3050,3050,1
|
|
20240624,093300,44522450,3045,3045,3045,3045,20
|
|
20240624,093200,44461550,3050,3050,3050,3050,0
|
|
20240624,093100,44461550,3050,3050,3050,3050,0
|
|
20240624,093000,44461550,3050,3050,3050,3050,0
|
|
20240624,092900,44461550,3050,3050,3050,3050,113
|
|
20240624,092800,44116900,3050,3055,3055,3050,3
|
|
20240624,092700,44107745,3045,3045,3045,3045,454
|
|
20240624,092600,42725315,3045,3045,3045,3045,0
|
|
20240624,092500,42725315,3045,3045,3045,3045,300
|
|
20240624,092400,41811815,3045,3050,3050,3045,9407
|
|
20240624,092300,13154225,3055,3055,3055,3055,9
|
|
20240624,092200,13126730,3050,3055,3055,3050,1001
|
|
20240624,092100,10073675,3055,3055,3055,3055,0
|
|
20240624,092000,10073675,3055,3055,3055,3055,0
|
|
20240624,091900,10073675,3055,3055,3055,3055,0
|
|
20240624,091800,10073675,3055,3055,3055,3055,0
|
|
20240624,091700,10073675,3055,3055,3055,3055,327
|
|
20240624,091600,9074690,3055,3055,3055,3055,0
|
|
20240624,091500,9074690,3055,3055,3055,3055,0
|
|
20240624,091400,9074690,3055,3055,3055,3055,397
|
|
20240624,091300,7861855,3055,3055,3055,3055,0
|
|
20240624,091200,7861855,3055,3055,3055,3055,15
|
|
20240624,091100,7816030,3055,3055,3055,3055,0
|
|
20240624,091000,7816030,3055,3055,3055,3055,1104
|
|
20240624,090900,4443310,3060,3060,3060,3060,0
|
|
20240624,090800,4443310,3060,3060,3060,3060,0
|
|
20240624,090700,4443310,3060,3060,3060,3060,801
|
|
20240624,090600,1992250,3060,3060,3060,3060,530
|
|
20240624,090500,370450,3060,3060,3060,3060,51
|
|
20240624,090400,214390,3060,3060,3060,3060,7
|
|
20240624,090300,192970,3060,3060,3060,3060,0
|
|
20240624,090200,192970,3060,3060,3060,3060,0
|
|
20240624,090100,192970,3060,3060,3060,3060,0
|
|
20240624,090000,192970,3060,3065,3065,3060,63
|