704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,204100,115929790,3245,3245,3245,3245,123
|
|
20240628,204000,115929790,3245,3245,3245,3245,0
|
|
20240628,203900,115929790,3245,3245,3245,3245,0
|
|
20240628,203800,115929790,3245,3245,3245,3245,0
|
|
20240628,203700,115929790,3245,3245,3245,3245,0
|
|
20240628,203600,115929790,3245,3245,3245,3245,0
|
|
20240628,203500,115929790,3245,3245,3245,3245,0
|
|
20240628,203400,115929790,3245,3245,3245,3245,0
|
|
20240628,203300,115929790,3245,3245,3245,3245,0
|
|
20240628,203200,115929790,3245,3245,3245,3245,0
|
|
20240628,203100,115929790,3245,3245,3245,3245,0
|
|
20240628,203000,115929790,3245,3245,3245,3245,0
|
|
20240628,202900,115929790,3245,3245,3245,3245,0
|
|
20240628,202800,115929790,3245,3245,3245,3245,0
|
|
20240628,202700,115929790,3245,3245,3245,3245,0
|
|
20240628,202600,115929790,3245,3245,3245,3245,0
|
|
20240628,202500,115929790,3245,3245,3245,3245,0
|
|
20240628,202400,115929790,3245,3245,3245,3245,0
|
|
20240628,202300,115929790,3245,3245,3245,3245,0
|
|
20240628,202200,115929790,3245,3245,3245,3245,0
|
|
20240628,202100,115929790,3245,3245,3245,3245,0
|
|
20240628,202000,115929790,3245,3245,3245,3245,0
|
|
20240628,201900,115929790,3245,3245,3245,3245,0
|
|
20240628,201800,115929790,3245,3245,3245,3245,0
|
|
20240628,201700,115929790,3245,3245,3245,3245,0
|
|
20240628,201600,115929790,3245,3245,3245,3245,0
|
|
20240628,201500,115929790,3245,3245,3245,3245,0
|
|
20240628,201400,115929790,3245,3245,3245,3245,0
|
|
20240628,201300,115929790,3245,3245,3245,3245,0
|
|
20240628,201200,115929790,3245,3245,3245,3245,0
|
|
20240628,201100,115929790,3245,3245,3245,3245,123
|
|
20240628,201000,115929790,3245,3245,3245,3245,0
|
|
20240628,200900,115929790,3245,3245,3245,3245,0
|
|
20240628,200800,115929790,3245,3245,3245,3245,0
|
|
20240628,200700,115929790,3245,3245,3245,3245,0
|
|
20240628,200600,115929790,3245,3245,3245,3245,0
|
|
20240628,200500,115929790,3245,3245,3245,3245,0
|
|
20240628,200400,115929790,3245,3245,3245,3245,0
|
|
20240628,200300,115929790,3245,3245,3245,3245,0
|
|
20240628,200200,115929790,3245,3245,3245,3245,0
|
|
20240628,200100,115929790,3245,3245,3245,3245,0
|
|
20240628,200000,115929790,3245,3245,3245,3245,0
|
|
20240628,195900,115929790,3245,3245,3245,3245,0
|
|
20240628,195800,115929790,3245,3245,3245,3245,0
|
|
20240628,195700,115929790,3245,3245,3245,3245,0
|
|
20240628,195600,115929790,3245,3245,3245,3245,0
|
|
20240628,195500,115929790,3245,3245,3245,3245,0
|
|
20240628,195400,115929790,3245,3245,3245,3245,0
|
|
20240628,195300,115929790,3245,3245,3245,3245,0
|
|
20240628,195200,115929790,3245,3245,3245,3245,0
|
|
20240628,195100,115929790,3245,3245,3245,3245,0
|
|
20240628,195000,115929790,3245,3245,3245,3245,0
|
|
20240628,194900,115929790,3245,3245,3245,3245,0
|
|
20240628,194800,115929790,3245,3245,3245,3245,0
|
|
20240628,194700,115929790,3245,3245,3245,3245,0
|
|
20240628,194600,115929790,3245,3245,3245,3245,0
|
|
20240628,194500,115929790,3245,3245,3245,3245,0
|
|
20240628,194400,115929790,3245,3245,3245,3245,0
|
|
20240628,194300,115929790,3245,3245,3245,3245,0
|
|
20240628,194200,115929790,3245,3245,3245,3245,0
|
|
20240628,194100,115929790,3245,3245,3245,3245,123
|
|
20240628,194000,115929790,3245,3245,3245,3245,0
|
|
20240628,193900,115929790,3245,3245,3245,3245,0
|
|
20240628,193800,115929790,3245,3245,3245,3245,0
|
|
20240628,193700,115929790,3245,3245,3245,3245,0
|
|
20240628,193600,115929790,3245,3245,3245,3245,0
|
|
20240628,193500,115929790,3245,3245,3245,3245,0
|
|
20240628,193400,115929790,3245,3245,3245,3245,0
|
|
20240628,193300,115929790,3245,3245,3245,3245,0
|
|
20240628,193200,115929790,3245,3245,3245,3245,0
|
|
20240628,193100,115929790,3245,3245,3245,3245,0
|
|
20240628,193000,115929790,3245,3245,3245,3245,0
|
|
20240628,192900,115929790,3245,3245,3245,3245,0
|
|
20240628,192800,115929790,3245,3245,3245,3245,0
|
|
20240628,192700,115929790,3245,3245,3245,3245,0
|
|
20240628,192600,115929790,3245,3245,3245,3245,0
|
|
20240628,192500,115929790,3245,3245,3245,3245,0
|
|
20240628,192400,115929790,3245,3245,3245,3245,0
|
|
20240628,192300,115929790,3245,3245,3245,3245,0
|
|
20240628,192200,115929790,3245,3245,3245,3245,0
|
|
20240628,192100,115929790,3245,3245,3245,3245,0
|
|
20240628,192000,115929790,3245,3245,3245,3245,0
|
|
20240628,191900,115929790,3245,3245,3245,3245,0
|
|
20240628,191800,115929790,3245,3245,3245,3245,0
|
|
20240628,191700,115929790,3245,3245,3245,3245,0
|
|
20240628,191600,115929790,3245,3245,3245,3245,0
|
|
20240628,191500,115929790,3245,3245,3245,3245,0
|
|
20240628,191400,115929790,3245,3245,3245,3245,0
|
|
20240628,191300,115929790,3245,3245,3245,3245,0
|
|
20240628,191200,115929790,3245,3245,3245,3245,0
|
|
20240628,191100,115929790,3245,3245,3245,3245,123
|
|
20240628,191000,115929790,3245,3245,3245,3245,0
|
|
20240628,190900,115929790,3245,3245,3245,3245,0
|
|
20240628,190800,115929790,3245,3245,3245,3245,0
|
|
20240628,190700,115929790,3245,3245,3245,3245,0
|
|
20240628,190600,115929790,3245,3245,3245,3245,0
|
|
20240628,190500,115929790,3245,3245,3245,3245,0
|
|
20240628,190400,115929790,3245,3245,3245,3245,0
|
|
20240628,190300,115929790,3245,3245,3245,3245,0
|
|
20240628,190200,115929790,3245,3245,3245,3245,0
|
|
20240628,190100,115929790,3245,3245,3245,3245,0
|
|
20240628,190000,115929790,3245,3245,3245,3245,0
|
|
20240628,185900,115929790,3245,3245,3245,3245,0
|
|
20240628,185800,115929790,3245,3245,3245,3245,0
|
|
20240628,185700,115929790,3245,3245,3245,3245,0
|
|
20240628,185600,115929790,3245,3245,3245,3245,0
|
|
20240628,185500,115929790,3245,3245,3245,3245,0
|
|
20240628,185400,115929790,3245,3245,3245,3245,0
|
|
20240628,185300,115929790,3245,3245,3245,3245,0
|
|
20240628,185200,115929790,3245,3245,3245,3245,0
|
|
20240628,185100,115929790,3245,3245,3245,3245,0
|
|
20240628,185000,115929790,3245,3245,3245,3245,0
|
|
20240628,184900,115929790,3245,3245,3245,3245,0
|
|
20240628,184800,115929790,3245,3245,3245,3245,0
|
|
20240628,184700,115929790,3245,3245,3245,3245,0
|
|
20240628,184600,115929790,3245,3245,3245,3245,0
|
|
20240628,184500,115929790,3245,3245,3245,3245,0
|
|
20240628,184400,115929790,3245,3245,3245,3245,0
|
|
20240628,184300,115929790,3245,3245,3245,3245,0
|
|
20240628,184200,115929790,3245,3245,3245,3245,0
|
|
20240628,184100,115929790,3245,3245,3245,3245,123
|
|
20240628,184000,115929790,3245,3245,3245,3245,0
|
|
20240628,183900,115929790,3245,3245,3245,3245,0
|
|
20240628,183800,115929790,3245,3245,3245,3245,0
|
|
20240628,183700,115929790,3245,3245,3245,3245,0
|
|
20240628,183600,115929790,3245,3245,3245,3245,0
|
|
20240628,183500,115929790,3245,3245,3245,3245,0
|
|
20240628,183400,115929790,3245,3245,3245,3245,0
|
|
20240628,183300,115929790,3245,3245,3245,3245,0
|
|
20240628,183200,115929790,3245,3245,3245,3245,0
|
|
20240628,183100,115929790,3245,3245,3245,3245,0
|
|
20240628,183000,115929790,3245,3245,3245,3245,0
|
|
20240628,182900,115929790,3245,3245,3245,3245,0
|
|
20240628,182800,115929790,3245,3245,3245,3245,0
|
|
20240628,182700,115929790,3245,3245,3245,3245,0
|
|
20240628,182600,115929790,3245,3245,3245,3245,0
|
|
20240628,182500,115929790,3245,3245,3245,3245,0
|
|
20240628,182400,115929790,3245,3245,3245,3245,0
|
|
20240628,182300,115929790,3245,3245,3245,3245,0
|
|
20240628,182200,115929790,3245,3245,3245,3245,0
|
|
20240628,182100,115929790,3245,3245,3245,3245,0
|
|
20240628,182000,115929790,3245,3245,3245,3245,0
|
|
20240628,181900,115929790,3245,3245,3245,3245,0
|
|
20240628,181800,115929790,3245,3245,3245,3245,0
|
|
20240628,181700,115929790,3245,3245,3245,3245,0
|
|
20240628,181600,115929790,3245,3245,3245,3245,0
|
|
20240628,181500,115929790,3245,3245,3245,3245,0
|
|
20240628,181400,115929790,3245,3245,3245,3245,0
|
|
20240628,181300,115929790,3245,3245,3245,3245,0
|
|
20240628,181200,115929790,3245,3245,3245,3245,0
|
|
20240628,181100,115929790,3245,3245,3245,3245,123
|
|
20240628,181000,115929790,3245,3245,3245,3245,0
|
|
20240628,180900,115929790,3245,3245,3245,3245,0
|
|
20240628,180800,115929790,3245,3245,3245,3245,0
|
|
20240628,180700,115929790,3245,3245,3245,3245,0
|
|
20240628,180600,115929790,3245,3245,3245,3245,0
|
|
20240628,180500,115929790,3245,3245,3245,3245,0
|
|
20240628,180400,115929790,3245,3245,3245,3245,0
|
|
20240628,180300,115929790,3245,3245,3245,3245,0
|
|
20240628,180200,115929790,3245,3245,3245,3245,0
|
|
20240628,180100,115929790,3245,3245,3245,3245,0
|
|
20240628,180000,115929790,3245,3245,3245,3245,0
|
|
20240628,175900,115929790,3245,3245,3245,3245,0
|
|
20240628,175800,115929790,3245,3245,3245,3245,0
|
|
20240628,175700,115929790,3245,3245,3245,3245,0
|
|
20240628,175600,115929790,3245,3245,3245,3245,0
|
|
20240628,175500,115929790,3245,3245,3245,3245,0
|
|
20240628,175400,115929790,3245,3245,3245,3245,0
|
|
20240628,175300,115929790,3245,3245,3245,3245,0
|
|
20240628,175200,115929790,3245,3245,3245,3245,0
|
|
20240628,175100,115929790,3245,3245,3245,3245,0
|
|
20240628,175000,115929790,3245,3245,3245,3245,0
|
|
20240628,174900,115929790,3245,3245,3245,3245,0
|
|
20240628,174800,115929790,3245,3245,3245,3245,0
|
|
20240628,174700,115929790,3245,3245,3245,3245,0
|
|
20240628,174600,115929790,3245,3245,3245,3245,0
|
|
20240628,174500,115929790,3245,3245,3245,3245,0
|
|
20240628,174400,115929790,3245,3245,3245,3245,0
|
|
20240628,174300,115929790,3245,3245,3245,3245,0
|
|
20240628,174200,115929790,3245,3245,3245,3245,0
|
|
20240628,174100,115929790,3245,3245,3245,3245,123
|
|
20240628,174000,115929790,3245,3245,3245,3245,0
|
|
20240628,173900,115929790,3245,3245,3245,3245,0
|
|
20240628,173800,115929790,3245,3245,3245,3245,0
|
|
20240628,173700,115929790,3245,3245,3245,3245,0
|
|
20240628,173600,115929790,3245,3245,3245,3245,0
|
|
20240628,173500,115929790,3245,3245,3245,3245,0
|
|
20240628,173400,115929790,3245,3245,3245,3245,0
|
|
20240628,173300,115929790,3245,3245,3245,3245,0
|
|
20240628,173200,115929790,3245,3245,3245,3245,0
|
|
20240628,173100,115929790,3245,3245,3245,3245,0
|
|
20240628,173000,115929790,3245,3245,3245,3245,0
|
|
20240628,172900,115929790,3245,3245,3245,3245,0
|
|
20240628,172800,115929790,3245,3245,3245,3245,0
|
|
20240628,172700,115929790,3245,3245,3245,3245,0
|
|
20240628,172600,115929790,3245,3245,3245,3245,0
|
|
20240628,172500,115929790,3245,3245,3245,3245,0
|
|
20240628,172400,115929790,3245,3245,3245,3245,0
|
|
20240628,172300,115929790,3245,3245,3245,3245,0
|
|
20240628,172200,115929790,3245,3245,3245,3245,0
|
|
20240628,172100,115929790,3245,3245,3245,3245,0
|
|
20240628,172000,115929790,3245,3245,3245,3245,0
|
|
20240628,171900,115929790,3245,3245,3245,3245,0
|
|
20240628,171800,115929790,3245,3245,3245,3245,0
|
|
20240628,171700,115929790,3245,3245,3245,3245,0
|
|
20240628,171600,115929790,3245,3245,3245,3245,0
|
|
20240628,171500,115929790,3245,3245,3245,3245,0
|
|
20240628,171400,115929790,3245,3245,3245,3245,0
|
|
20240628,171300,115929790,3245,3245,3245,3245,0
|
|
20240628,171200,115929790,3245,3245,3245,3245,0
|
|
20240628,171100,115929790,3245,3245,3245,3245,123
|
|
20240628,171000,115929790,3245,3245,3245,3245,0
|
|
20240628,170900,115929790,3245,3245,3245,3245,0
|
|
20240628,170800,115929790,3245,3245,3245,3245,0
|
|
20240628,170700,115929790,3245,3245,3245,3245,0
|
|
20240628,170600,115929790,3245,3245,3245,3245,0
|
|
20240628,170500,115929790,3245,3245,3245,3245,0
|
|
20240628,170400,115929790,3245,3245,3245,3245,0
|
|
20240628,170300,115929790,3245,3245,3245,3245,0
|
|
20240628,170200,115929790,3245,3245,3245,3245,0
|
|
20240628,170100,115929790,3245,3245,3245,3245,0
|
|
20240628,170000,115929790,3245,3245,3245,3245,0
|
|
20240628,165900,115929790,3245,3245,3245,3245,0
|
|
20240628,165800,115929790,3245,3245,3245,3245,0
|
|
20240628,165700,115929790,3245,3245,3245,3245,0
|
|
20240628,165600,115929790,3245,3245,3245,3245,0
|
|
20240628,165500,115929790,3245,3245,3245,3245,0
|
|
20240628,165400,115929790,3245,3245,3245,3245,0
|
|
20240628,165300,115929790,3245,3245,3245,3245,0
|
|
20240628,165200,115929790,3245,3245,3245,3245,0
|
|
20240628,165100,115929790,3245,3245,3245,3245,0
|
|
20240628,165000,115929790,3245,3245,3245,3245,0
|
|
20240628,164900,115929790,3245,3245,3245,3245,0
|
|
20240628,164800,115929790,3245,3245,3245,3245,0
|
|
20240628,164700,115929790,3245,3245,3245,3245,0
|
|
20240628,164600,115929790,3245,3245,3245,3245,0
|
|
20240628,164500,115929790,3245,3245,3245,3245,0
|
|
20240628,164400,115929790,3245,3245,3245,3245,0
|
|
20240628,164300,115929790,3245,3245,3245,3245,0
|
|
20240628,164200,115929790,3245,3245,3245,3245,0
|
|
20240628,164100,115929790,3245,3245,3245,3245,123
|
|
20240628,164000,115929790,3245,3245,3245,3245,0
|
|
20240628,163900,115929790,3245,3245,3245,3245,0
|
|
20240628,163800,115929790,3245,3245,3245,3245,0
|
|
20240628,163700,115929790,3245,3245,3245,3245,0
|
|
20240628,163600,115929790,3245,3245,3245,3245,0
|
|
20240628,163500,115929790,3245,3245,3245,3245,0
|
|
20240628,163400,115929790,3245,3245,3245,3245,0
|
|
20240628,163300,115929790,3245,3245,3245,3245,0
|
|
20240628,163200,115929790,3245,3245,3245,3245,0
|
|
20240628,163100,115929790,3245,3245,3245,3245,0
|
|
20240628,163000,115929790,3245,3245,3245,3245,0
|
|
20240628,162900,115929790,3245,3245,3245,3245,0
|
|
20240628,162800,115929790,3245,3245,3245,3245,0
|
|
20240628,162700,115929790,3245,3245,3245,3245,0
|
|
20240628,162600,115929790,3245,3245,3245,3245,0
|
|
20240628,162500,115929790,3245,3245,3245,3245,0
|
|
20240628,162400,115929790,3245,3245,3245,3245,0
|
|
20240628,162300,115929790,3245,3245,3245,3245,0
|
|
20240628,162200,115929790,3245,3245,3245,3245,0
|
|
20240628,162100,115929790,3245,3245,3245,3245,0
|
|
20240628,162000,115929790,3245,3245,3245,3245,0
|
|
20240628,161900,115929790,3245,3245,3245,3245,0
|
|
20240628,161800,115929790,3245,3245,3245,3245,0
|
|
20240628,161700,115929790,3245,3245,3245,3245,0
|
|
20240628,161600,115929790,3245,3245,3245,3245,0
|
|
20240628,161500,115929790,3245,3245,3245,3245,0
|
|
20240628,161400,115929790,3245,3245,3245,3245,0
|
|
20240628,161300,115929790,3245,3245,3245,3245,0
|
|
20240628,161200,115929790,3245,3245,3245,3245,0
|
|
20240628,161100,115929790,3245,3245,3245,3245,123
|
|
20240628,161000,115929790,3245,3245,3245,3245,0
|
|
20240628,160900,115929790,3245,3245,3245,3245,0
|
|
20240628,160800,115929790,3245,3245,3245,3245,0
|
|
20240628,160700,115929790,3245,3245,3245,3245,0
|
|
20240628,160600,115929790,3245,3245,3245,3245,0
|
|
20240628,160500,115929790,3245,3245,3245,3245,0
|
|
20240628,160400,115929790,3245,3245,3245,3245,0
|
|
20240628,160300,115929790,3245,3245,3245,3245,0
|
|
20240628,160200,115929790,3245,3245,3245,3245,0
|
|
20240628,160100,115929790,3245,3245,3245,3245,0
|
|
20240628,160000,115929790,3245,3245,3245,3245,0
|
|
20240628,155900,115929790,3245,3245,3245,3245,0
|
|
20240628,155800,115929790,3245,3245,3245,3245,0
|
|
20240628,155700,115929790,3245,3245,3245,3245,0
|
|
20240628,155600,115929790,3245,3245,3245,3245,0
|
|
20240628,155500,115929790,3245,3245,3245,3245,0
|
|
20240628,155400,115929790,3245,3245,3245,3245,0
|
|
20240628,155300,115929790,3245,3245,3245,3245,0
|
|
20240628,155200,115929790,3245,3245,3245,3245,0
|
|
20240628,155100,115929790,3245,3245,3245,3245,0
|
|
20240628,155000,115929790,3245,3245,3245,3245,0
|
|
20240628,154900,115929790,3245,3245,3245,3245,0
|
|
20240628,154800,115929790,3245,3245,3245,3245,0
|
|
20240628,154700,115929790,3245,3245,3245,3245,0
|
|
20240628,154600,115929790,3245,3245,3245,3245,0
|
|
20240628,154500,115929790,3245,3245,3245,3245,0
|
|
20240628,154400,115929790,3245,3245,3245,3245,0
|
|
20240628,154300,115929790,3245,3245,3245,3245,0
|
|
20240628,154200,115929790,3245,3245,3245,3245,0
|
|
20240628,154100,115929790,3245,3245,3245,3245,123
|
|
20240628,154000,115929790,3245,3245,3245,3245,0
|
|
20240628,153900,115929790,3245,3245,3245,3245,0
|
|
20240628,153800,115929790,3245,3245,3245,3245,0
|
|
20240628,153700,115929790,3245,3245,3245,3245,0
|
|
20240628,153600,115929790,3245,3245,3245,3245,0
|
|
20240628,153500,115929790,3245,3245,3245,3245,0
|
|
20240628,153400,115929790,3245,3245,3245,3245,0
|
|
20240628,153300,115929790,3245,3245,3245,3245,0
|
|
20240628,153200,115929790,3245,3245,3245,3245,0
|
|
20240628,153100,115929790,3245,3245,3245,3245,0
|
|
20240628,153000,115929790,3245,3245,3245,3245,123
|
|
20240628,152900,115530655,3250,3250,3250,3250,0
|
|
20240628,152800,115530655,3250,3250,3250,3250,0
|
|
20240628,152700,115530655,3250,3250,3250,3250,0
|
|
20240628,152600,115530655,3250,3250,3250,3250,0
|
|
20240628,152500,115530655,3250,3250,3250,3250,0
|
|
20240628,152400,115530655,3250,3250,3250,3250,0
|
|
20240628,152300,115530655,3250,3250,3250,3250,0
|
|
20240628,152200,115530655,3250,3250,3250,3250,0
|
|
20240628,152100,115530655,3250,3250,3250,3250,0
|
|
20240628,152000,115530655,3250,3250,3250,3250,0
|
|
20240628,151900,115530655,3250,3250,3250,3250,4
|
|
20240628,151800,115517655,3250,3230,3250,3230,882
|
|
20240628,151700,112668080,3230,3230,3230,3230,2
|
|
20240628,151600,112661620,3230,3230,3230,3230,0
|
|
20240628,151500,112661620,3230,3230,3230,3230,0
|
|
20240628,151400,112661620,3230,3230,3230,3230,0
|
|
20240628,151300,112661620,3230,3230,3230,3230,0
|
|
20240628,151200,112661620,3230,3230,3230,3230,0
|
|
20240628,151100,112661620,3230,3230,3230,3230,0
|
|
20240628,151000,112661620,3230,3230,3230,3230,1
|
|
20240628,150900,112658390,3215,3215,3215,3215,0
|
|
20240628,150800,112658390,3215,3215,3215,3215,2
|
|
20240628,150700,112651960,3210,3210,3210,3210,0
|
|
20240628,150600,112651960,3210,3210,3210,3210,0
|
|
20240628,150500,112651960,3210,3220,3220,3210,538
|
|
20240628,150400,110923170,3230,3230,3230,3230,0
|
|
20240628,150300,110923170,3230,3230,3230,3230,0
|
|
20240628,150200,110923170,3230,3230,3230,3230,0
|
|
20240628,150100,110923170,3230,3230,3230,3230,0
|
|
20240628,150000,110923170,3230,3225,3230,3225,10
|
|
20240628,145900,110890875,3220,3220,3220,3220,0
|
|
20240628,145800,110890875,3220,3220,3220,3220,0
|
|
20240628,145700,110890875,3220,3220,3220,3220,0
|
|
20240628,145600,110890875,3220,3220,3220,3220,40
|
|
20240628,145500,110762075,3210,3210,3210,3210,0
|
|
20240628,145400,110762075,3210,3210,3210,3210,0
|
|
20240628,145300,110762075,3210,3210,3210,3210,0
|
|
20240628,145200,110762075,3210,3210,3210,3210,0
|
|
20240628,145100,110762075,3210,3210,3210,3210,0
|
|
20240628,145000,110762075,3210,3210,3210,3210,0
|
|
20240628,144900,110762075,3210,3210,3210,3210,0
|
|
20240628,144800,110762075,3210,3210,3210,3210,0
|
|
20240628,144700,110762075,3210,3210,3210,3210,0
|
|
20240628,144600,110762075,3210,3210,3210,3210,0
|
|
20240628,144500,110762075,3210,3225,3225,3210,2500
|
|
20240628,144400,102726570,3225,3225,3225,3225,0
|
|
20240628,144300,102726570,3225,3225,3225,3225,0
|
|
20240628,144200,102726570,3225,3225,3225,3225,0
|
|
20240628,144100,102726570,3225,3225,3225,3225,0
|
|
20240628,144000,102726570,3225,3225,3225,3225,116
|
|
20240628,143900,102352470,3225,3225,3225,3225,0
|
|
20240628,143800,102352470,3225,3225,3225,3225,0
|
|
20240628,143700,102352470,3225,3225,3225,3225,0
|
|
20240628,143600,102352470,3225,3225,3225,3225,0
|
|
20240628,143500,102352470,3225,3225,3225,3225,0
|
|
20240628,143400,102352470,3225,3225,3225,3225,0
|
|
20240628,143300,102352470,3225,3225,3225,3225,81
|
|
20240628,143200,102091245,3220,3220,3220,3220,0
|
|
20240628,143100,102091245,3220,3220,3220,3220,0
|
|
20240628,143000,102091245,3220,3220,3220,3220,0
|
|
20240628,142900,102091245,3220,3220,3220,3220,0
|
|
20240628,142800,102091245,3220,3220,3220,3220,0
|
|
20240628,142700,102091245,3220,3220,3220,3220,0
|
|
20240628,142600,102091245,3220,3220,3220,3220,0
|
|
20240628,142500,102091245,3220,3220,3220,3220,0
|
|
20240628,142400,102091245,3220,3220,3220,3220,0
|
|
20240628,142300,102091245,3220,3220,3220,3220,0
|
|
20240628,142200,102091245,3220,3220,3220,3220,1000
|
|
20240628,142100,98871245,3220,3220,3220,3220,0
|
|
20240628,142000,98871245,3220,3220,3220,3220,314
|
|
20240628,141900,97860165,3240,3240,3240,3240,0
|
|
20240628,141800,97860165,3240,3240,3240,3240,0
|
|
20240628,141700,97860165,3240,3240,3240,3240,0
|
|
20240628,141600,97860165,3240,3240,3240,3240,0
|
|
20240628,141500,97860165,3240,3240,3240,3240,0
|
|
20240628,141400,97860165,3240,3240,3240,3240,0
|
|
20240628,141300,97860165,3240,3240,3240,3240,0
|
|
20240628,141200,97860165,3240,3240,3240,3240,0
|
|
20240628,141100,97860165,3240,3240,3240,3240,0
|
|
20240628,141000,97860165,3240,3240,3240,3240,0
|
|
20240628,140900,97860165,3240,3240,3240,3240,45
|
|
20240628,140800,97714365,3215,3215,3215,3215,0
|
|
20240628,140700,97714365,3215,3215,3215,3215,0
|
|
20240628,140600,97714365,3215,3215,3215,3215,0
|
|
20240628,140500,97714365,3215,3215,3215,3215,0
|
|
20240628,140400,97714365,3215,3215,3215,3215,0
|
|
20240628,140300,97714365,3215,3215,3215,3215,0
|
|
20240628,140200,97714365,3215,3215,3215,3215,0
|
|
20240628,140100,97714365,3215,3215,3215,3215,0
|
|
20240628,140000,97714365,3215,3215,3215,3215,91
|
|
20240628,135900,97421800,3240,3240,3240,3240,0
|
|
20240628,135800,97421800,3240,3240,3240,3240,0
|
|
20240628,135700,97421800,3240,3240,3240,3240,0
|
|
20240628,135600,97421800,3240,3240,3240,3240,0
|
|
20240628,135500,97421800,3240,3240,3240,3240,0
|
|
20240628,135400,97421800,3240,3240,3240,3240,0
|
|
20240628,135300,97421800,3240,3240,3240,3240,0
|
|
20240628,135200,97421800,3240,3240,3240,3240,1
|
|
20240628,135100,97418560,3240,3240,3240,3240,0
|
|
20240628,135000,97418560,3240,3240,3240,3240,0
|
|
20240628,134900,97418560,3240,3240,3240,3240,0
|
|
20240628,134800,97418560,3240,3240,3240,3240,0
|
|
20240628,134700,97418560,3240,3240,3240,3240,0
|
|
20240628,134600,97418560,3240,3240,3240,3240,0
|
|
20240628,134500,97418560,3240,3240,3240,3240,0
|
|
20240628,134400,97418560,3240,3220,3240,3215,135
|
|
20240628,134300,96983350,3225,3225,3225,3225,0
|
|
20240628,134200,96983350,3225,3225,3225,3225,0
|
|
20240628,134100,96983350,3225,3225,3225,3225,0
|
|
20240628,134000,96983350,3225,3225,3225,3225,91
|
|
20240628,133900,96689875,3240,3240,3240,3240,0
|
|
20240628,133800,96689875,3240,3240,3240,3240,0
|
|
20240628,133700,96689875,3240,3240,3240,3240,0
|
|
20240628,133600,96689875,3240,3240,3240,3240,0
|
|
20240628,133500,96689875,3240,3240,3240,3240,0
|
|
20240628,133400,96689875,3240,3240,3240,3240,0
|
|
20240628,133300,96689875,3240,3240,3240,3240,0
|
|
20240628,133200,96689875,3240,3240,3240,3240,0
|
|
20240628,133100,96689875,3240,3240,3240,3240,0
|
|
20240628,133000,96689875,3240,3240,3240,3240,0
|
|
20240628,132900,96689875,3240,3240,3240,3240,0
|
|
20240628,132800,96689875,3240,3240,3240,3240,0
|
|
20240628,132700,96689875,3240,3240,3240,3240,0
|
|
20240628,132600,96689875,3240,3240,3240,3240,0
|
|
20240628,132500,96689875,3240,3240,3240,3240,0
|
|
20240628,132400,96689875,3240,3240,3240,3240,0
|
|
20240628,132300,96689875,3240,3240,3240,3240,0
|
|
20240628,132200,96689875,3240,3240,3240,3240,618
|
|
20240628,132100,94687555,3240,3240,3240,3240,4
|
|
20240628,132000,94674595,3235,3235,3235,3235,316
|
|
20240628,131900,93652335,3235,3235,3235,3235,0
|
|
20240628,131800,93652335,3235,3235,3235,3235,0
|
|
20240628,131700,93652335,3235,3235,3235,3235,0
|
|
20240628,131600,93652335,3235,3235,3235,3235,0
|
|
20240628,131500,93652335,3235,3235,3235,3235,0
|
|
20240628,131400,93652335,3235,3235,3235,3235,0
|
|
20240628,131300,93652335,3235,3235,3235,3235,0
|
|
20240628,131200,93652335,3235,3235,3235,3235,0
|
|
20240628,131100,93652335,3235,3230,3235,3230,468
|
|
20240628,131000,92139080,3230,3230,3230,3230,0
|
|
20240628,130900,92139080,3230,3230,3230,3230,0
|
|
20240628,130800,92139080,3230,3230,3230,3230,1
|
|
20240628,130700,92135850,3210,3210,3210,3210,0
|
|
20240628,130600,92135850,3210,3210,3210,3210,0
|
|
20240628,130500,92135850,3210,3210,3210,3210,0
|
|
20240628,130400,92135850,3210,3210,3210,3210,0
|
|
20240628,130300,92135850,3210,3210,3210,3210,0
|
|
20240628,130200,92135850,3210,3210,3210,3210,0
|
|
20240628,130100,92135850,3210,3210,3210,3210,0
|
|
20240628,130000,92135850,3210,3210,3210,3210,92
|
|
20240628,125900,91840530,3210,3210,3210,3210,0
|
|
20240628,125800,91840530,3210,3215,3215,3210,610
|
|
20240628,125700,89879610,3215,3215,3215,3215,1
|
|
20240628,125600,89876395,3215,3215,3215,3215,0
|
|
20240628,125500,89876395,3215,3215,3215,3215,0
|
|
20240628,125400,89876395,3215,3215,3215,3215,0
|
|
20240628,125300,89876395,3215,3230,3230,3215,191
|
|
20240628,125200,89261625,3230,3230,3230,3230,0
|
|
20240628,125100,89261625,3230,3230,3230,3230,0
|
|
20240628,125000,89261625,3230,3230,3230,3230,0
|
|
20240628,124900,89261625,3230,3230,3230,3230,109
|
|
20240628,124800,88909555,3215,3215,3215,3215,0
|
|
20240628,124700,88909555,3215,3215,3215,3215,0
|
|
20240628,124600,88909555,3215,3215,3215,3215,0
|
|
20240628,124500,88909555,3215,3215,3215,3215,0
|
|
20240628,124400,88909555,3215,3215,3215,3215,0
|
|
20240628,124300,88909555,3215,3215,3215,3215,0
|
|
20240628,124200,88909555,3215,3215,3215,3215,0
|
|
20240628,124100,88909555,3215,3215,3215,3215,0
|
|
20240628,124000,88909555,3215,3215,3215,3215,92
|
|
20240628,123900,88613775,3215,3215,3215,3215,0
|
|
20240628,123800,88613775,3215,3215,3215,3215,113
|
|
20240628,123700,88250480,3230,3230,3230,3230,0
|
|
20240628,123600,88250480,3230,3230,3230,3230,0
|
|
20240628,123500,88250480,3230,3230,3230,3230,0
|
|
20240628,123400,88250480,3230,3230,3230,3230,0
|
|
20240628,123300,88250480,3230,3230,3230,3230,0
|
|
20240628,123200,88250480,3230,3230,3230,3230,0
|
|
20240628,123100,88250480,3230,3230,3230,3230,1
|
|
20240628,123000,88247250,3225,3225,3225,3225,2798
|
|
20240628,122900,79223700,3225,3225,3225,3225,1
|
|
20240628,122800,79220475,3225,3225,3225,3225,0
|
|
20240628,122700,79220475,3225,3225,3225,3225,0
|
|
20240628,122600,79220475,3225,3225,3225,3225,0
|
|
20240628,122500,79220475,3225,3225,3225,3225,0
|
|
20240628,122400,79220475,3225,3225,3225,3225,0
|
|
20240628,122300,79220475,3225,3225,3225,3225,0
|
|
20240628,122200,79220475,3225,3225,3225,3225,0
|
|
20240628,122100,79220475,3225,3225,3225,3225,0
|
|
20240628,122000,79220475,3225,3225,3225,3225,92
|
|
20240628,121900,78923775,3225,3225,3225,3225,0
|
|
20240628,121800,78923775,3225,3225,3225,3225,0
|
|
20240628,121700,78923775,3225,3225,3225,3225,156
|
|
20240628,121600,78420675,3225,3225,3225,3225,600
|
|
20240628,121500,76485675,3225,3225,3225,3225,0
|
|
20240628,121400,76485675,3225,3225,3225,3225,0
|
|
20240628,121300,76485675,3225,3225,3225,3225,0
|
|
20240628,121200,76485675,3225,3225,3225,3225,0
|
|
20240628,121100,76485675,3225,3225,3225,3225,353
|
|
20240628,121000,75347250,3210,3205,3210,3205,198
|
|
20240628,120900,74711900,3200,3200,3200,3200,0
|
|
20240628,120800,74711900,3200,3200,3200,3200,0
|
|
20240628,120700,74711900,3200,3200,3200,3200,0
|
|
20240628,120600,74711900,3200,3200,3200,3200,0
|
|
20240628,120500,74711900,3200,3205,3205,3200,2
|
|
20240628,120400,74705495,3200,3200,3200,3200,0
|
|
20240628,120300,74705495,3200,3200,3200,3200,0
|
|
20240628,120200,74705495,3200,3200,3200,3200,0
|
|
20240628,120100,74705495,3200,3200,3200,3200,0
|
|
20240628,120000,74705495,3200,3200,3200,3200,92
|
|
20240628,115900,74411095,3205,3205,3205,3205,0
|
|
20240628,115800,74411095,3205,3205,3205,3205,0
|
|
20240628,115700,74411095,3205,3205,3205,3205,0
|
|
20240628,115600,74411095,3205,3205,3205,3205,0
|
|
20240628,115500,74411095,3205,3205,3205,3205,0
|
|
20240628,115400,74411095,3205,3205,3205,3205,0
|
|
20240628,115300,74411095,3205,3205,3205,3205,0
|
|
20240628,115200,74411095,3205,3205,3205,3205,0
|
|
20240628,115100,74411095,3205,3205,3205,3205,0
|
|
20240628,115000,74411095,3205,3205,3205,3205,0
|
|
20240628,114900,74411095,3205,3205,3205,3205,0
|
|
20240628,114800,74411095,3205,3205,3205,3205,0
|
|
20240628,114700,74411095,3205,3205,3205,3205,0
|
|
20240628,114600,74411095,3205,3205,3205,3205,0
|
|
20240628,114500,74411095,3205,3205,3205,3205,0
|
|
20240628,114400,74411095,3205,3205,3205,3205,20
|
|
20240628,114300,74346995,3200,3205,3205,3200,1411
|
|
20240628,114200,69828250,3205,3205,3205,3205,0
|
|
20240628,114100,69828250,3205,3205,3205,3205,0
|
|
20240628,114000,69828250,3205,3205,3205,3205,92
|
|
20240628,113900,69533390,3205,3205,3205,3205,1
|
|
20240628,113800,69530185,3210,3210,3210,3210,0
|
|
20240628,113700,69530185,3210,3210,3210,3210,0
|
|
20240628,113600,69530185,3210,3210,3210,3210,0
|
|
20240628,113500,69530185,3210,3210,3210,3210,1
|
|
20240628,113400,69526975,3210,3210,3210,3210,0
|
|
20240628,113300,69526975,3210,3210,3210,3210,0
|
|
20240628,113200,69526975,3210,3210,3210,3210,0
|
|
20240628,113100,69526975,3210,3210,3210,3210,0
|
|
20240628,113000,69526975,3210,3210,3210,3210,0
|
|
20240628,112900,69526975,3210,3210,3210,3210,0
|
|
20240628,112800,69526975,3210,3210,3210,3210,0
|
|
20240628,112700,69526975,3210,3210,3210,3210,0
|
|
20240628,112600,69526975,3210,3210,3210,3210,20
|
|
20240628,112500,69462775,3205,3205,3205,3205,0
|
|
20240628,112400,69462775,3205,3205,3205,3205,0
|
|
20240628,112300,69462775,3205,3205,3205,3205,0
|
|
20240628,112200,69462775,3205,3205,3205,3205,0
|
|
20240628,112100,69462775,3205,3205,3205,3205,0
|
|
20240628,112000,69462775,3205,3205,3205,3205,92
|
|
20240628,111900,69167915,3215,3215,3215,3215,0
|
|
20240628,111800,69167915,3215,3215,3215,3215,6
|
|
20240628,111700,69148625,3205,3205,3205,3205,0
|
|
20240628,111600,69148625,3205,3205,3205,3205,0
|
|
20240628,111500,69148625,3205,3205,3205,3205,0
|
|
20240628,111400,69148625,3205,3205,3205,3205,0
|
|
20240628,111300,69148625,3205,3205,3205,3205,0
|
|
20240628,111200,69148625,3205,3205,3205,3205,0
|
|
20240628,111100,69148625,3205,3205,3205,3205,0
|
|
20240628,111000,69148625,3205,3205,3205,3205,0
|
|
20240628,110900,69148625,3205,3205,3205,3205,115
|
|
20240628,110800,68780050,3210,3210,3210,3210,0
|
|
20240628,110700,68780050,3210,3210,3210,3210,0
|
|
20240628,110600,68780050,3210,3210,3210,3210,0
|
|
20240628,110500,68780050,3210,3210,3210,3210,0
|
|
20240628,110400,68780050,3210,3210,3210,3210,300
|
|
20240628,110300,67817050,3210,3210,3210,3210,0
|
|
20240628,110200,67817050,3210,3210,3210,3210,0
|
|
20240628,110100,67817050,3210,3210,3210,3210,0
|
|
20240628,110000,67817050,3210,3210,3210,3210,92
|
|
20240628,105900,67521730,3205,3205,3205,3205,0
|
|
20240628,105800,67521730,3205,3205,3205,3205,0
|
|
20240628,105700,67521730,3205,3205,3205,3205,0
|
|
20240628,105600,67521730,3205,3205,3205,3205,0
|
|
20240628,105500,67521730,3205,3205,3205,3205,0
|
|
20240628,105400,67521730,3205,3205,3205,3205,0
|
|
20240628,105300,67521730,3205,3205,3205,3205,0
|
|
20240628,105200,67521730,3205,3215,3215,3205,875
|
|
20240628,105100,64715460,3235,3235,3235,3235,0
|
|
20240628,105000,64715460,3235,3235,3235,3235,0
|
|
20240628,104900,64715460,3235,3235,3235,3235,42
|
|
20240628,104800,64579590,3215,3215,3215,3215,0
|
|
20240628,104700,64579590,3215,3215,3215,3215,0
|
|
20240628,104600,64579590,3215,3215,3215,3215,0
|
|
20240628,104500,64579590,3215,3215,3215,3215,0
|
|
20240628,104400,64579590,3215,3215,3215,3215,0
|
|
20240628,104300,64579590,3215,3215,3215,3215,0
|
|
20240628,104200,64579590,3215,3215,3215,3215,0
|
|
20240628,104100,64579590,3215,3215,3215,3215,0
|
|
20240628,104000,64579590,3215,3215,3215,3215,92
|
|
20240628,103900,64283810,3215,3215,3215,3215,3
|
|
20240628,103800,64274165,3215,3215,3215,3215,118
|
|
20240628,103700,63894795,3235,3235,3235,3235,0
|
|
20240628,103600,63894795,3235,3235,3235,3235,0
|
|
20240628,103500,63894795,3235,3235,3235,3235,0
|
|
20240628,103400,63894795,3235,3235,3235,3235,0
|
|
20240628,103300,63894795,3235,3235,3235,3235,0
|
|
20240628,103200,63894795,3235,3235,3235,3235,0
|
|
20240628,103100,63894795,3235,3235,3235,3235,844
|
|
20240628,103000,61164455,3240,3240,3240,3240,1
|
|
20240628,102900,61161215,3235,3215,3235,3215,2447
|
|
20240628,102800,53254740,3210,3210,3210,3210,45
|
|
20240628,102700,53110290,3210,3210,3210,3210,0
|
|
20240628,102600,53110290,3210,3210,3210,3210,0
|
|
20240628,102500,53110290,3210,3210,3210,3210,3
|
|
20240628,102400,53100660,3200,3200,3200,3200,0
|
|
20240628,102300,53100660,3200,3200,3200,3200,273
|
|
20240628,102200,52227060,3195,3195,3195,3195,0
|
|
20240628,102100,52227060,3195,3195,3195,3195,0
|
|
20240628,102000,52227060,3195,3195,3195,3195,92
|
|
20240628,101900,51933120,3195,3195,3195,3195,0
|
|
20240628,101800,51933120,3195,3195,3195,3195,0
|
|
20240628,101700,51933120,3195,3195,3195,3195,11
|
|
20240628,101600,51897975,3195,3190,3195,3190,269
|
|
20240628,101500,51039665,3190,3200,3200,3185,2376
|
|
20240628,101400,43455715,3205,3205,3205,3205,0
|
|
20240628,101300,43455715,3205,3205,3205,3205,310
|
|
20240628,101200,42462165,3205,3210,3210,3205,500
|
|
20240628,101100,40859615,3205,3215,3215,3205,255
|
|
20240628,101000,40041565,3215,3215,3215,3215,153
|
|
20240628,100900,39549670,3220,3220,3220,3220,0
|
|
20240628,100800,39549670,3220,3220,3220,3220,0
|
|
20240628,100700,39549670,3220,3220,3220,3220,0
|
|
20240628,100600,39549670,3220,3220,3220,3220,0
|
|
20240628,100500,39549670,3220,3220,3220,3220,446
|
|
20240628,100400,38113550,3220,3220,3220,3220,0
|
|
20240628,100300,38113550,3220,3220,3220,3220,0
|
|
20240628,100200,38113550,3220,3220,3220,3220,52
|
|
20240628,100100,37946110,3220,3220,3220,3220,100
|
|
20240628,100000,37624110,3225,3225,3225,3225,266
|
|
20240628,095900,36766260,3240,3235,3240,3235,10
|
|
20240628,095800,36733885,3230,3230,3230,3230,0
|
|
20240628,095700,36733885,3230,3230,3230,3230,0
|
|
20240628,095600,36733885,3230,3230,3230,3230,10
|
|
20240628,095500,36701585,3225,3225,3225,3225,0
|
|
20240628,095400,36701585,3225,3225,3225,3225,0
|
|
20240628,095300,36701585,3225,3225,3225,3225,0
|
|
20240628,095200,36701585,3225,3225,3225,3225,0
|
|
20240628,095100,36701585,3225,3225,3225,3225,0
|
|
20240628,095000,36701585,3225,3225,3225,3225,0
|
|
20240628,094900,36701585,3225,3225,3225,3225,0
|
|
20240628,094800,36701585,3225,3225,3225,3225,0
|
|
20240628,094700,36701585,3225,3225,3225,3225,0
|
|
20240628,094600,36701585,3225,3225,3225,3225,0
|
|
20240628,094500,36701585,3225,3225,3225,3225,0
|
|
20240628,094400,36701585,3225,3225,3225,3225,0
|
|
20240628,094300,36701585,3225,3225,3225,3225,0
|
|
20240628,094200,36701585,3225,3225,3225,3225,0
|
|
20240628,094100,36701585,3225,3225,3225,3225,128
|
|
20240628,094000,36288785,3215,3225,3225,3210,896
|
|
20240628,093900,33407375,3230,3230,3230,3230,0
|
|
20240628,093800,33407375,3230,3230,3230,3230,0
|
|
20240628,093700,33407375,3230,3230,3230,3230,0
|
|
20240628,093600,33407375,3230,3230,3230,3230,0
|
|
20240628,093500,33407375,3230,3230,3230,3230,0
|
|
20240628,093400,33407375,3230,3230,3230,3230,0
|
|
20240628,093300,33407375,3230,3230,3230,3230,331
|
|
20240628,093200,32338245,3230,3230,3230,3230,0
|
|
20240628,093100,32338245,3230,3230,3230,3230,0
|
|
20240628,093000,32338245,3230,3230,3230,3230,169
|
|
20240628,092900,31792375,3230,3230,3230,3230,0
|
|
20240628,092800,31792375,3230,3235,3235,3230,389
|
|
20240628,092700,30535745,3235,3240,3240,3235,43
|
|
20240628,092600,30396560,3260,3260,3260,3260,0
|
|
20240628,092500,30396560,3260,3260,3260,3260,0
|
|
20240628,092400,30396560,3260,3260,3260,3260,0
|
|
20240628,092300,30396560,3260,3260,3260,3260,0
|
|
20240628,092200,30396560,3260,3235,3260,3235,22
|
|
20240628,092100,30325365,3235,3235,3235,3235,49
|
|
20240628,092000,30166850,3235,3230,3235,3230,964
|
|
20240628,091900,27048770,3230,3230,3230,3230,103
|
|
20240628,091800,26716080,3230,3235,3235,3230,99
|
|
20240628,091700,26396295,3230,3230,3230,3230,336
|
|
20240628,091600,25311015,3235,3235,3235,3235,0
|
|
20240628,091500,25311015,3235,3235,3235,3235,0
|
|
20240628,091400,25311015,3235,3235,3235,3235,390
|
|
20240628,091300,24049365,3235,3235,3235,3235,608
|
|
20240628,091200,22082485,3245,3245,3245,3245,312
|
|
20240628,091100,21070045,3245,3245,3245,3245,0
|
|
20240628,091000,21070045,3245,3245,3245,3245,163
|
|
20240628,090900,20541110,3245,3245,3245,3245,60
|
|
20240628,090800,20346410,3255,3255,3255,3255,0
|
|
20240628,090700,20346410,3255,3255,3255,3255,6
|
|
20240628,090600,20326880,3250,3245,3250,3245,12
|
|
20240628,090500,20287920,3245,3245,3245,3245,3109
|
|
20240628,090400,10199215,3220,3225,3225,3220,126
|
|
20240628,090300,9793420,3225,3225,3225,3225,0
|
|
20240628,090200,9793420,3225,3225,3225,3225,0
|
|
20240628,090100,9793420,3225,3225,3225,3225,2000
|
|
20240628,090000,3343420,3245,3220,3245,3220,1000
|