678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,201500,66790545,3995,3995,3995,3995,523
|
|
20240614,201400,66790545,3995,3995,3995,3995,0
|
|
20240614,201300,66790545,3995,3995,3995,3995,0
|
|
20240614,201200,66790545,3995,3995,3995,3995,0
|
|
20240614,201100,66790545,3995,3995,3995,3995,0
|
|
20240614,201000,66790545,3995,3995,3995,3995,0
|
|
20240614,200900,66790545,3995,3995,3995,3995,0
|
|
20240614,200800,66790545,3995,3995,3995,3995,0
|
|
20240614,200700,66790545,3995,3995,3995,3995,0
|
|
20240614,200600,66790545,3995,3995,3995,3995,0
|
|
20240614,200500,66790545,3995,3995,3995,3995,0
|
|
20240614,200400,66790545,3995,3995,3995,3995,0
|
|
20240614,200300,66790545,3995,3995,3995,3995,0
|
|
20240614,200200,66790545,3995,3995,3995,3995,0
|
|
20240614,200100,66790545,3995,3995,3995,3995,0
|
|
20240614,200000,66790545,3995,3995,3995,3995,0
|
|
20240614,195900,66790545,3995,3995,3995,3995,0
|
|
20240614,195800,66790545,3995,3995,3995,3995,0
|
|
20240614,195700,66790545,3995,3995,3995,3995,0
|
|
20240614,195600,66790545,3995,3995,3995,3995,0
|
|
20240614,195500,66790545,3995,3995,3995,3995,0
|
|
20240614,195400,66790545,3995,3995,3995,3995,0
|
|
20240614,195300,66790545,3995,3995,3995,3995,0
|
|
20240614,195200,66790545,3995,3995,3995,3995,0
|
|
20240614,195100,66790545,3995,3995,3995,3995,0
|
|
20240614,195000,66790545,3995,3995,3995,3995,0
|
|
20240614,194900,66790545,3995,3995,3995,3995,0
|
|
20240614,194800,66790545,3995,3995,3995,3995,0
|
|
20240614,194700,66790545,3995,3995,3995,3995,0
|
|
20240614,194600,66790545,3995,3995,3995,3995,0
|
|
20240614,194500,66790545,3995,3995,3995,3995,523
|
|
20240614,194400,66790545,3995,3995,3995,3995,0
|
|
20240614,194300,66790545,3995,3995,3995,3995,0
|
|
20240614,194200,66790545,3995,3995,3995,3995,0
|
|
20240614,194100,66790545,3995,3995,3995,3995,0
|
|
20240614,194000,66790545,3995,3995,3995,3995,0
|
|
20240614,193900,66790545,3995,3995,3995,3995,0
|
|
20240614,193800,66790545,3995,3995,3995,3995,0
|
|
20240614,193700,66790545,3995,3995,3995,3995,0
|
|
20240614,193600,66790545,3995,3995,3995,3995,0
|
|
20240614,193500,66790545,3995,3995,3995,3995,0
|
|
20240614,193400,66790545,3995,3995,3995,3995,0
|
|
20240614,193300,66790545,3995,3995,3995,3995,0
|
|
20240614,193200,66790545,3995,3995,3995,3995,0
|
|
20240614,193100,66790545,3995,3995,3995,3995,0
|
|
20240614,193000,66790545,3995,3995,3995,3995,0
|
|
20240614,192900,66790545,3995,3995,3995,3995,0
|
|
20240614,192800,66790545,3995,3995,3995,3995,0
|
|
20240614,192700,66790545,3995,3995,3995,3995,0
|
|
20240614,192600,66790545,3995,3995,3995,3995,0
|
|
20240614,192500,66790545,3995,3995,3995,3995,0
|
|
20240614,192400,66790545,3995,3995,3995,3995,0
|
|
20240614,192300,66790545,3995,3995,3995,3995,0
|
|
20240614,192200,66790545,3995,3995,3995,3995,0
|
|
20240614,192100,66790545,3995,3995,3995,3995,0
|
|
20240614,192000,66790545,3995,3995,3995,3995,0
|
|
20240614,191900,66790545,3995,3995,3995,3995,0
|
|
20240614,191800,66790545,3995,3995,3995,3995,0
|
|
20240614,191700,66790545,3995,3995,3995,3995,0
|
|
20240614,191600,66790545,3995,3995,3995,3995,0
|
|
20240614,191500,66790545,3995,3995,3995,3995,523
|
|
20240614,191400,66790545,3995,3995,3995,3995,0
|
|
20240614,191300,66790545,3995,3995,3995,3995,0
|
|
20240614,191200,66790545,3995,3995,3995,3995,0
|
|
20240614,191100,66790545,3995,3995,3995,3995,0
|
|
20240614,191000,66790545,3995,3995,3995,3995,0
|
|
20240614,190900,66790545,3995,3995,3995,3995,0
|
|
20240614,190800,66790545,3995,3995,3995,3995,0
|
|
20240614,190700,66790545,3995,3995,3995,3995,0
|
|
20240614,190600,66790545,3995,3995,3995,3995,0
|
|
20240614,190500,66790545,3995,3995,3995,3995,0
|
|
20240614,190400,66790545,3995,3995,3995,3995,0
|
|
20240614,190300,66790545,3995,3995,3995,3995,0
|
|
20240614,190200,66790545,3995,3995,3995,3995,0
|
|
20240614,190100,66790545,3995,3995,3995,3995,0
|
|
20240614,190000,66790545,3995,3995,3995,3995,0
|
|
20240614,185900,66790545,3995,3995,3995,3995,0
|
|
20240614,185800,66790545,3995,3995,3995,3995,0
|
|
20240614,185700,66790545,3995,3995,3995,3995,0
|
|
20240614,185600,66790545,3995,3995,3995,3995,0
|
|
20240614,185500,66790545,3995,3995,3995,3995,0
|
|
20240614,185400,66790545,3995,3995,3995,3995,0
|
|
20240614,185300,66790545,3995,3995,3995,3995,0
|
|
20240614,185200,66790545,3995,3995,3995,3995,0
|
|
20240614,185100,66790545,3995,3995,3995,3995,0
|
|
20240614,185000,66790545,3995,3995,3995,3995,0
|
|
20240614,184900,66790545,3995,3995,3995,3995,0
|
|
20240614,184800,66790545,3995,3995,3995,3995,0
|
|
20240614,184700,66790545,3995,3995,3995,3995,0
|
|
20240614,184600,66790545,3995,3995,3995,3995,0
|
|
20240614,184500,66790545,3995,3995,3995,3995,523
|
|
20240614,184400,66790545,3995,3995,3995,3995,0
|
|
20240614,184300,66790545,3995,3995,3995,3995,0
|
|
20240614,184200,66790545,3995,3995,3995,3995,0
|
|
20240614,184100,66790545,3995,3995,3995,3995,0
|
|
20240614,184000,66790545,3995,3995,3995,3995,0
|
|
20240614,183900,66790545,3995,3995,3995,3995,0
|
|
20240614,183800,66790545,3995,3995,3995,3995,0
|
|
20240614,183700,66790545,3995,3995,3995,3995,0
|
|
20240614,183600,66790545,3995,3995,3995,3995,0
|
|
20240614,183500,66790545,3995,3995,3995,3995,0
|
|
20240614,183400,66790545,3995,3995,3995,3995,0
|
|
20240614,183300,66790545,3995,3995,3995,3995,0
|
|
20240614,183200,66790545,3995,3995,3995,3995,0
|
|
20240614,183100,66790545,3995,3995,3995,3995,0
|
|
20240614,183000,66790545,3995,3995,3995,3995,0
|
|
20240614,182900,66790545,3995,3995,3995,3995,0
|
|
20240614,182800,66790545,3995,3995,3995,3995,0
|
|
20240614,182700,66790545,3995,3995,3995,3995,0
|
|
20240614,182600,66790545,3995,3995,3995,3995,0
|
|
20240614,182500,66790545,3995,3995,3995,3995,0
|
|
20240614,182400,66790545,3995,3995,3995,3995,0
|
|
20240614,182300,66790545,3995,3995,3995,3995,0
|
|
20240614,182200,66790545,3995,3995,3995,3995,0
|
|
20240614,182100,66790545,3995,3995,3995,3995,0
|
|
20240614,182000,66790545,3995,3995,3995,3995,0
|
|
20240614,181900,66790545,3995,3995,3995,3995,0
|
|
20240614,181800,66790545,3995,3995,3995,3995,0
|
|
20240614,181700,66790545,3995,3995,3995,3995,0
|
|
20240614,181600,66790545,3995,3995,3995,3995,0
|
|
20240614,181500,66790545,3995,3995,3995,3995,523
|
|
20240614,181400,66790545,3995,3995,3995,3995,0
|
|
20240614,181300,66790545,3995,3995,3995,3995,0
|
|
20240614,181200,66790545,3995,3995,3995,3995,0
|
|
20240614,181100,66790545,3995,3995,3995,3995,0
|
|
20240614,181000,66790545,3995,3995,3995,3995,0
|
|
20240614,180900,66790545,3995,3995,3995,3995,0
|
|
20240614,180800,66790545,3995,3995,3995,3995,0
|
|
20240614,180700,66790545,3995,3995,3995,3995,0
|
|
20240614,180600,66790545,3995,3995,3995,3995,0
|
|
20240614,180500,66790545,3995,3995,3995,3995,0
|
|
20240614,180400,66790545,3995,3995,3995,3995,0
|
|
20240614,180300,66790545,3995,3995,3995,3995,0
|
|
20240614,180200,66790545,3995,3995,3995,3995,0
|
|
20240614,180100,66790545,3995,3995,3995,3995,0
|
|
20240614,180000,66790545,3995,3995,3995,3995,0
|
|
20240614,175900,66790545,3995,3995,3995,3995,0
|
|
20240614,175800,66790545,3995,3995,3995,3995,0
|
|
20240614,175700,66790545,3995,3995,3995,3995,0
|
|
20240614,175600,66790545,3995,3995,3995,3995,0
|
|
20240614,175500,66790545,3995,3995,3995,3995,0
|
|
20240614,175400,66790545,3995,3995,3995,3995,0
|
|
20240614,175300,66790545,3995,3995,3995,3995,0
|
|
20240614,175200,66790545,3995,3995,3995,3995,0
|
|
20240614,175100,66790545,3995,3995,3995,3995,0
|
|
20240614,175000,66790545,3995,3995,3995,3995,0
|
|
20240614,174900,66790545,3995,3995,3995,3995,0
|
|
20240614,174800,66790545,3995,3995,3995,3995,0
|
|
20240614,174700,66790545,3995,3995,3995,3995,0
|
|
20240614,174600,66790545,3995,3995,3995,3995,0
|
|
20240614,174500,66790545,3995,3995,3995,3995,523
|
|
20240614,174400,66790545,3995,3995,3995,3995,0
|
|
20240614,174300,66790545,3995,3995,3995,3995,0
|
|
20240614,174200,66790545,3995,3995,3995,3995,0
|
|
20240614,174100,66790545,3995,3995,3995,3995,0
|
|
20240614,174000,66790545,3995,3995,3995,3995,0
|
|
20240614,173900,66790545,3995,3995,3995,3995,0
|
|
20240614,173800,66790545,3995,3995,3995,3995,0
|
|
20240614,173700,66790545,3995,3995,3995,3995,0
|
|
20240614,173600,66790545,3995,3995,3995,3995,0
|
|
20240614,173500,66790545,3995,3995,3995,3995,0
|
|
20240614,173400,66790545,3995,3995,3995,3995,0
|
|
20240614,173300,66790545,3995,3995,3995,3995,0
|
|
20240614,173200,66790545,3995,3995,3995,3995,0
|
|
20240614,173100,66790545,3995,3995,3995,3995,0
|
|
20240614,173000,66790545,3995,3995,3995,3995,0
|
|
20240614,172900,66790545,3995,3995,3995,3995,0
|
|
20240614,172800,66790545,3995,3995,3995,3995,0
|
|
20240614,172700,66790545,3995,3995,3995,3995,0
|
|
20240614,172600,66790545,3995,3995,3995,3995,0
|
|
20240614,172500,66790545,3995,3995,3995,3995,0
|
|
20240614,172400,66790545,3995,3995,3995,3995,0
|
|
20240614,172300,66790545,3995,3995,3995,3995,0
|
|
20240614,172200,66790545,3995,3995,3995,3995,0
|
|
20240614,172100,66790545,3995,3995,3995,3995,0
|
|
20240614,172000,66790545,3995,3995,3995,3995,0
|
|
20240614,171900,66790545,3995,3995,3995,3995,0
|
|
20240614,171800,66790545,3995,3995,3995,3995,0
|
|
20240614,171700,66790545,3995,3995,3995,3995,0
|
|
20240614,171600,66790545,3995,3995,3995,3995,0
|
|
20240614,171500,66790545,3995,3995,3995,3995,523
|
|
20240614,171400,66790545,3995,3995,3995,3995,0
|
|
20240614,171300,66790545,3995,3995,3995,3995,0
|
|
20240614,171200,66790545,3995,3995,3995,3995,0
|
|
20240614,171100,66790545,3995,3995,3995,3995,0
|
|
20240614,171000,66790545,3995,3995,3995,3995,0
|
|
20240614,170900,66790545,3995,3995,3995,3995,0
|
|
20240614,170800,66790545,3995,3995,3995,3995,0
|
|
20240614,170700,66790545,3995,3995,3995,3995,0
|
|
20240614,170600,66790545,3995,3995,3995,3995,0
|
|
20240614,170500,66790545,3995,3995,3995,3995,0
|
|
20240614,170400,66790545,3995,3995,3995,3995,0
|
|
20240614,170300,66790545,3995,3995,3995,3995,0
|
|
20240614,170200,66790545,3995,3995,3995,3995,0
|
|
20240614,170100,66790545,3995,3995,3995,3995,0
|
|
20240614,170000,66790545,3995,3995,3995,3995,0
|
|
20240614,165900,66790545,3995,3995,3995,3995,0
|
|
20240614,165800,66790545,3995,3995,3995,3995,0
|
|
20240614,165700,66790545,3995,3995,3995,3995,0
|
|
20240614,165600,66790545,3995,3995,3995,3995,0
|
|
20240614,165500,66790545,3995,3995,3995,3995,0
|
|
20240614,165400,66790545,3995,3995,3995,3995,0
|
|
20240614,165300,66790545,3995,3995,3995,3995,0
|
|
20240614,165200,66790545,3995,3995,3995,3995,0
|
|
20240614,165100,66790545,3995,3995,3995,3995,0
|
|
20240614,165000,66790545,3995,3995,3995,3995,0
|
|
20240614,164900,66790545,3995,3995,3995,3995,0
|
|
20240614,164800,66790545,3995,3995,3995,3995,0
|
|
20240614,164700,66790545,3995,3995,3995,3995,0
|
|
20240614,164600,66790545,3995,3995,3995,3995,0
|
|
20240614,164500,66790545,3995,3995,3995,3995,523
|
|
20240614,164400,66790545,3995,3995,3995,3995,0
|
|
20240614,164300,66790545,3995,3995,3995,3995,0
|
|
20240614,164200,66790545,3995,3995,3995,3995,0
|
|
20240614,164100,66790545,3995,3995,3995,3995,0
|
|
20240614,164000,66790545,3995,3995,3995,3995,0
|
|
20240614,163900,66790545,3995,3995,3995,3995,0
|
|
20240614,163800,66790545,3995,3995,3995,3995,0
|
|
20240614,163700,66790545,3995,3995,3995,3995,0
|
|
20240614,163600,66790545,3995,3995,3995,3995,0
|
|
20240614,163500,66790545,3995,3995,3995,3995,0
|
|
20240614,163400,66790545,3995,3995,3995,3995,0
|
|
20240614,163300,66790545,3995,3995,3995,3995,0
|
|
20240614,163200,66790545,3995,3995,3995,3995,0
|
|
20240614,163100,66790545,3995,3995,3995,3995,0
|
|
20240614,163000,66790545,3995,3995,3995,3995,0
|
|
20240614,162900,66790545,3995,3995,3995,3995,0
|
|
20240614,162800,66790545,3995,3995,3995,3995,0
|
|
20240614,162700,66790545,3995,3995,3995,3995,0
|
|
20240614,162600,66790545,3995,3995,3995,3995,0
|
|
20240614,162500,66790545,3995,3995,3995,3995,0
|
|
20240614,162400,66790545,3995,3995,3995,3995,0
|
|
20240614,162300,66790545,3995,3995,3995,3995,0
|
|
20240614,162200,66790545,3995,3995,3995,3995,0
|
|
20240614,162100,66790545,3995,3995,3995,3995,0
|
|
20240614,162000,66790545,3995,3995,3995,3995,0
|
|
20240614,161900,66790545,3995,3995,3995,3995,0
|
|
20240614,161800,66790545,3995,3995,3995,3995,0
|
|
20240614,161700,66790545,3995,3995,3995,3995,0
|
|
20240614,161600,66790545,3995,3995,3995,3995,0
|
|
20240614,161500,66790545,3995,3995,3995,3995,523
|
|
20240614,161400,66790545,3995,3995,3995,3995,0
|
|
20240614,161300,66790545,3995,3995,3995,3995,0
|
|
20240614,161200,66790545,3995,3995,3995,3995,0
|
|
20240614,161100,66790545,3995,3995,3995,3995,0
|
|
20240614,161000,66790545,3995,3995,3995,3995,0
|
|
20240614,160900,66790545,3995,3995,3995,3995,0
|
|
20240614,160800,66790545,3995,3995,3995,3995,0
|
|
20240614,160700,66790545,3995,3995,3995,3995,0
|
|
20240614,160600,66790545,3995,3995,3995,3995,0
|
|
20240614,160500,66790545,3995,3995,3995,3995,0
|
|
20240614,160400,66790545,3995,3995,3995,3995,0
|
|
20240614,160300,66790545,3995,3995,3995,3995,0
|
|
20240614,160200,66790545,3995,3995,3995,3995,0
|
|
20240614,160100,66790545,3995,3995,3995,3995,0
|
|
20240614,160000,66790545,3995,3995,3995,3995,0
|
|
20240614,155900,66790545,3995,3995,3995,3995,0
|
|
20240614,155800,66790545,3995,3995,3995,3995,0
|
|
20240614,155700,66790545,3995,3995,3995,3995,0
|
|
20240614,155600,66790545,3995,3995,3995,3995,0
|
|
20240614,155500,66790545,3995,3995,3995,3995,0
|
|
20240614,155400,66790545,3995,3995,3995,3995,0
|
|
20240614,155300,66790545,3995,3995,3995,3995,0
|
|
20240614,155200,66790545,3995,3995,3995,3995,0
|
|
20240614,155100,66790545,3995,3995,3995,3995,0
|
|
20240614,155000,66790545,3995,3995,3995,3995,0
|
|
20240614,154900,66790545,3995,3995,3995,3995,0
|
|
20240614,154800,66790545,3995,3995,3995,3995,0
|
|
20240614,154700,66790545,3995,3995,3995,3995,0
|
|
20240614,154600,66790545,3995,3995,3995,3995,0
|
|
20240614,154500,66790545,3995,3995,3995,3995,523
|
|
20240614,154400,66790545,3995,3995,3995,3995,0
|
|
20240614,154300,66790545,3995,3995,3995,3995,0
|
|
20240614,154200,66790545,3995,3995,3995,3995,0
|
|
20240614,154100,66790545,3995,3995,3995,3995,0
|
|
20240614,154000,66790545,3995,3995,3995,3995,0
|
|
20240614,153900,66790545,3995,3995,3995,3995,0
|
|
20240614,153800,66790545,3995,3995,3995,3995,0
|
|
20240614,153700,66790545,3995,3995,3995,3995,0
|
|
20240614,153600,66790545,3995,3995,3995,3995,0
|
|
20240614,153500,66790545,3995,3995,3995,3995,0
|
|
20240614,153400,66790545,3995,3995,3995,3995,0
|
|
20240614,153300,66790545,3995,3995,3995,3995,0
|
|
20240614,153200,66790545,3995,3995,3995,3995,0
|
|
20240614,153100,66790545,3995,3995,3995,3995,0
|
|
20240614,153000,66790545,3995,3995,3995,3995,523
|
|
20240614,152900,64701160,3995,3995,3995,3995,0
|
|
20240614,152800,64701160,3995,3995,3995,3995,0
|
|
20240614,152700,64701160,3995,3995,3995,3995,0
|
|
20240614,152600,64701160,3995,3995,3995,3995,0
|
|
20240614,152500,64701160,3995,3995,3995,3995,0
|
|
20240614,152400,64701160,3995,3995,3995,3995,0
|
|
20240614,152300,64701160,3995,3995,3995,3995,0
|
|
20240614,152200,64701160,3995,3995,3995,3995,0
|
|
20240614,152100,64701160,3995,3995,3995,3995,0
|
|
20240614,152000,64701160,3995,3995,3995,3995,0
|
|
20240614,151900,64701160,3995,3995,3995,3995,3
|
|
20240614,151800,64689175,3995,3995,3995,3995,2
|
|
20240614,151700,64681185,3990,3990,3990,3990,0
|
|
20240614,151600,64681185,3990,3990,3990,3990,0
|
|
20240614,151500,64681185,3990,3990,3990,3990,19
|
|
20240614,151400,64605375,3990,3990,3990,3990,0
|
|
20240614,151300,64605375,3990,3990,3990,3990,0
|
|
20240614,151200,64605375,3990,3990,3990,3990,0
|
|
20240614,151100,64605375,3990,3990,3990,3990,0
|
|
20240614,151000,64605375,3990,3990,3990,3990,0
|
|
20240614,150900,64605375,3990,3990,3990,3990,0
|
|
20240614,150800,64605375,3990,3990,3990,3990,0
|
|
20240614,150700,64605375,3990,3990,3990,3990,0
|
|
20240614,150600,64605375,3990,3990,3990,3990,0
|
|
20240614,150500,64605375,3990,3990,3990,3990,10
|
|
20240614,150400,64565475,3985,3985,3985,3985,0
|
|
20240614,150300,64565475,3985,3985,3985,3985,0
|
|
20240614,150200,64565475,3985,3985,3985,3985,0
|
|
20240614,150100,64565475,3985,3985,3985,3985,0
|
|
20240614,150000,64565475,3985,3985,3985,3985,0
|
|
20240614,145900,64565475,3985,3985,3985,3985,0
|
|
20240614,145800,64565475,3985,3985,3985,3985,21
|
|
20240614,145700,64481790,4000,4000,4000,4000,0
|
|
20240614,145600,64481790,4000,4000,4000,4000,0
|
|
20240614,145500,64481790,4000,4000,4000,4000,0
|
|
20240614,145400,64481790,4000,4000,4000,4000,0
|
|
20240614,145300,64481790,4000,4000,4000,4000,0
|
|
20240614,145200,64481790,4000,4000,4000,4000,0
|
|
20240614,145100,64481790,4000,4000,4000,4000,0
|
|
20240614,145000,64481790,4000,4000,4000,4000,0
|
|
20240614,144900,64481790,4000,4000,4000,4000,263
|
|
20240614,144800,63429790,4000,4000,4000,4000,0
|
|
20240614,144700,63429790,4000,4000,4000,4000,1
|
|
20240614,144600,63425790,4000,4000,4000,4000,0
|
|
20240614,144500,63425790,4000,4000,4000,4000,0
|
|
20240614,144400,63425790,4000,4000,4000,4000,0
|
|
20240614,144300,63425790,4000,4000,4000,4000,0
|
|
20240614,144200,63425790,4000,4000,4000,4000,0
|
|
20240614,144100,63425790,4000,4000,4000,4000,0
|
|
20240614,144000,63425790,4000,4000,4000,4000,0
|
|
20240614,143900,63425790,4000,4000,4000,4000,0
|
|
20240614,143800,63425790,4000,4000,4000,4000,0
|
|
20240614,143700,63425790,4000,4000,4000,4000,0
|
|
20240614,143600,63425790,4000,4000,4000,4000,0
|
|
20240614,143500,63425790,4000,4000,4000,4000,0
|
|
20240614,143400,63425790,4000,4000,4000,4000,120
|
|
20240614,143300,62945790,4000,4000,4000,4000,0
|
|
20240614,143200,62945790,4000,4000,4000,4000,0
|
|
20240614,143100,62945790,4000,4000,4000,4000,0
|
|
20240614,143000,62945790,4000,4000,4000,4000,0
|
|
20240614,142900,62945790,4000,4000,4000,4000,0
|
|
20240614,142800,62945790,4000,4000,4000,4000,0
|
|
20240614,142700,62945790,4000,4000,4000,4000,35
|
|
20240614,142600,62805790,4005,4005,4005,4005,0
|
|
20240614,142500,62805790,4005,4005,4005,4005,0
|
|
20240614,142400,62805790,4005,4005,4005,4005,190
|
|
20240614,142300,62044840,4000,4000,4000,4000,0
|
|
20240614,142200,62044840,4000,4000,4000,4000,29
|
|
20240614,142100,61928840,4000,4000,4000,4000,0
|
|
20240614,142000,61928840,4000,4000,4000,4000,0
|
|
20240614,141900,61928840,4000,3995,4000,3995,1515
|
|
20240614,141800,55870410,3985,3985,3985,3985,0
|
|
20240614,141700,55870410,3985,3985,3985,3985,0
|
|
20240614,141600,55870410,3985,3985,3985,3985,0
|
|
20240614,141500,55870410,3985,3985,3985,3985,0
|
|
20240614,141400,55870410,3985,3985,3985,3985,0
|
|
20240614,141300,55870410,3985,3985,3985,3985,0
|
|
20240614,141200,55870410,3985,3985,3985,3985,0
|
|
20240614,141100,55870410,3985,3985,3985,3985,13
|
|
20240614,141000,55818605,4000,3995,4000,3995,68
|
|
20240614,140900,55546910,3985,3985,3985,3985,0
|
|
20240614,140800,55546910,3985,3985,3985,3985,0
|
|
20240614,140700,55546910,3985,3985,3985,3985,0
|
|
20240614,140600,55546910,3985,3985,3985,3985,0
|
|
20240614,140500,55546910,3985,3985,3985,3985,0
|
|
20240614,140400,55546910,3985,3985,3985,3985,0
|
|
20240614,140300,55546910,3985,3985,3985,3985,75
|
|
20240614,140200,55248035,3985,3985,3985,3985,0
|
|
20240614,140100,55248035,3985,3985,3985,3985,0
|
|
20240614,140000,55248035,3985,3985,3985,3985,0
|
|
20240614,135900,55248035,3985,3985,3985,3985,0
|
|
20240614,135800,55248035,3985,3985,3985,3985,0
|
|
20240614,135700,55248035,3985,3985,3985,3985,5
|
|
20240614,135600,55228110,3985,3985,3985,3985,26
|
|
20240614,135500,55124500,3985,3985,3985,3985,840
|
|
20240614,135400,51777100,3990,3990,3990,3990,0
|
|
20240614,135300,51777100,3990,3990,3990,3990,0
|
|
20240614,135200,51777100,3990,3990,3990,3990,0
|
|
20240614,135100,51777100,3990,3990,3990,3990,0
|
|
20240614,135000,51777100,3990,3990,3990,3990,0
|
|
20240614,134900,51777100,3990,3990,3990,3990,0
|
|
20240614,134800,51777100,3990,3990,3990,3990,0
|
|
20240614,134700,51777100,3990,3990,3990,3990,1
|
|
20240614,134600,51773110,3990,3990,3990,3990,110
|
|
20240614,134500,51334210,3990,3990,3990,3990,0
|
|
20240614,134400,51334210,3990,3990,3990,3990,20
|
|
20240614,134300,51254410,3990,3990,3990,3990,0
|
|
20240614,134200,51254410,3990,3990,3990,3990,0
|
|
20240614,134100,51254410,3990,3990,3990,3990,0
|
|
20240614,134000,51254410,3990,3990,3990,3990,0
|
|
20240614,133900,51254410,3990,3990,3990,3990,0
|
|
20240614,133800,51254410,3990,3990,3990,3990,0
|
|
20240614,133700,51254410,3990,3990,3990,3990,0
|
|
20240614,133600,51254410,3990,3990,3990,3990,0
|
|
20240614,133500,51254410,3990,3990,3990,3990,0
|
|
20240614,133400,51254410,3990,3990,3990,3990,0
|
|
20240614,133300,51254410,3990,3990,3990,3990,0
|
|
20240614,133200,51254410,3990,3990,3990,3990,0
|
|
20240614,133100,51254410,3990,3990,3990,3990,0
|
|
20240614,133000,51254410,3990,3990,3990,3990,0
|
|
20240614,132900,51254410,3990,3990,3990,3990,0
|
|
20240614,132800,51254410,3990,3990,3990,3990,5
|
|
20240614,132700,51234460,3985,3985,3985,3985,0
|
|
20240614,132600,51234460,3985,3985,3985,3985,5
|
|
20240614,132500,51214535,3985,3985,3985,3985,2
|
|
20240614,132400,51206565,3985,3985,3985,3985,0
|
|
20240614,132300,51206565,3985,3985,3985,3985,0
|
|
20240614,132200,51206565,3985,3985,3985,3985,0
|
|
20240614,132100,51206565,3985,3985,3985,3985,0
|
|
20240614,132000,51206565,3985,3985,3985,3985,0
|
|
20240614,131900,51206565,3985,3985,3985,3985,49
|
|
20240614,131800,51011300,4000,4000,4000,4000,0
|
|
20240614,131700,51011300,4000,4000,4000,4000,0
|
|
20240614,131600,51011300,4000,4000,4000,4000,0
|
|
20240614,131500,51011300,4000,3990,4000,3985,1384
|
|
20240614,131400,45478100,3985,3985,3985,3985,0
|
|
20240614,131300,45478100,3985,3985,3985,3985,0
|
|
20240614,131200,45478100,3985,3985,3985,3985,0
|
|
20240614,131100,45478100,3985,3985,3985,3985,5
|
|
20240614,131000,45458175,3990,3990,3990,3990,1
|
|
20240614,130900,45454185,3985,3985,3985,3985,0
|
|
20240614,130800,45454185,3985,3985,3985,3985,10
|
|
20240614,130700,45414335,3985,3985,3985,3985,65
|
|
20240614,130600,45155310,3985,3985,3985,3985,0
|
|
20240614,130500,45155310,3985,3985,3985,3985,0
|
|
20240614,130400,45155310,3985,3985,3985,3985,0
|
|
20240614,130300,45155310,3985,3985,3985,3985,0
|
|
20240614,130200,45155310,3985,3985,3985,3985,0
|
|
20240614,130100,45155310,3985,3985,3985,3985,0
|
|
20240614,130000,45155310,3985,3985,3985,3985,0
|
|
20240614,125900,45155310,3985,3985,3985,3985,0
|
|
20240614,125800,45155310,3985,3985,3985,3985,4
|
|
20240614,125700,45139370,3990,3990,3990,3990,0
|
|
20240614,125600,45139370,3990,3990,3990,3990,220
|
|
20240614,125500,44261570,3985,3985,3985,3985,0
|
|
20240614,125400,44261570,3985,3985,3985,3985,43
|
|
20240614,125300,44090215,3985,3985,3985,3985,0
|
|
20240614,125200,44090215,3985,3985,3985,3985,0
|
|
20240614,125100,44090215,3985,3985,3985,3985,5
|
|
20240614,125000,44070290,3990,3990,3990,3990,0
|
|
20240614,124900,44070290,3990,3990,3990,3990,0
|
|
20240614,124800,44070290,3990,3990,3990,3990,0
|
|
20240614,124700,44070290,3990,3990,3990,3990,0
|
|
20240614,124600,44070290,3990,3990,3990,3990,13
|
|
20240614,124500,44018420,3990,3990,3990,3990,0
|
|
20240614,124400,44018420,3990,3990,3990,3990,0
|
|
20240614,124300,44018420,3990,3990,3990,3990,0
|
|
20240614,124200,44018420,3990,3990,3990,3990,0
|
|
20240614,124100,44018420,3990,3990,3990,3990,207
|
|
20240614,124000,43192490,3985,3985,3985,3985,0
|
|
20240614,123900,43192490,3985,3985,3985,3985,0
|
|
20240614,123800,43192490,3985,3985,3985,3985,0
|
|
20240614,123700,43192490,3985,3985,3985,3985,0
|
|
20240614,123600,43192490,3985,3985,3985,3985,0
|
|
20240614,123500,43192490,3985,3985,3985,3985,0
|
|
20240614,123400,43192490,3985,3985,3985,3985,0
|
|
20240614,123300,43192490,3985,3985,3985,3985,0
|
|
20240614,123200,43192490,3985,3985,3985,3985,0
|
|
20240614,123100,43192490,3985,3985,3985,3985,0
|
|
20240614,123000,43192490,3985,3985,3985,3985,0
|
|
20240614,122900,43192490,3985,3985,3985,3985,0
|
|
20240614,122800,43192490,3985,3985,3985,3985,0
|
|
20240614,122700,43192490,3985,3985,3985,3985,0
|
|
20240614,122600,43192490,3985,3985,3985,3985,0
|
|
20240614,122500,43192490,3985,3985,3985,3985,0
|
|
20240614,122400,43192490,3985,3985,3985,3985,0
|
|
20240614,122300,43192490,3985,3985,3985,3985,0
|
|
20240614,122200,43192490,3985,3985,3985,3985,0
|
|
20240614,122100,43192490,3985,3985,3985,3985,0
|
|
20240614,122000,43192490,3985,3985,3985,3985,0
|
|
20240614,121900,43192490,3985,3985,3985,3985,0
|
|
20240614,121800,43192490,3985,3985,3985,3985,174
|
|
20240614,121700,42499100,3985,3985,3985,3985,0
|
|
20240614,121600,42499100,3985,3985,3985,3985,0
|
|
20240614,121500,42499100,3985,3985,3985,3985,0
|
|
20240614,121400,42499100,3985,3985,3985,3985,0
|
|
20240614,121300,42499100,3985,3985,3985,3985,0
|
|
20240614,121200,42499100,3985,3985,3985,3985,0
|
|
20240614,121100,42499100,3985,3985,3985,3985,0
|
|
20240614,121000,42499100,3985,3985,3985,3985,0
|
|
20240614,120900,42499100,3985,3985,3985,3985,0
|
|
20240614,120800,42499100,3985,3985,3985,3985,0
|
|
20240614,120700,42499100,3985,3985,3985,3985,0
|
|
20240614,120600,42499100,3985,3985,3985,3985,0
|
|
20240614,120500,42499100,3985,3985,3985,3985,0
|
|
20240614,120400,42499100,3985,3985,3985,3985,0
|
|
20240614,120300,42499100,3985,3985,3985,3985,20
|
|
20240614,120200,42419400,3985,3985,3985,3985,0
|
|
20240614,120100,42419400,3985,3985,3985,3985,0
|
|
20240614,120000,42419400,3985,3985,3985,3985,0
|
|
20240614,115900,42419400,3985,3985,3985,3985,100
|
|
20240614,115800,42020900,3985,3985,3985,3985,0
|
|
20240614,115700,42020900,3985,3985,3985,3985,0
|
|
20240614,115600,42020900,3985,3985,3985,3985,0
|
|
20240614,115500,42020900,3985,3985,3985,3985,0
|
|
20240614,115400,42020900,3985,3985,3985,3985,0
|
|
20240614,115300,42020900,3985,3985,3985,3985,0
|
|
20240614,115200,42020900,3985,3985,3985,3985,0
|
|
20240614,115100,42020900,3985,3985,3985,3985,0
|
|
20240614,115000,42020900,3985,3985,3985,3985,0
|
|
20240614,114900,42020900,3985,3985,3985,3985,129
|
|
20240614,114800,41506835,3985,3985,3985,3985,0
|
|
20240614,114700,41506835,3985,3985,3985,3985,0
|
|
20240614,114600,41506835,3985,3985,3985,3985,49
|
|
20240614,114500,41311570,3985,3985,3985,3985,0
|
|
20240614,114400,41311570,3985,3985,3985,3985,0
|
|
20240614,114300,41311570,3985,3985,3985,3985,0
|
|
20240614,114200,41311570,3985,3985,3985,3985,135
|
|
20240614,114100,40773595,3985,3985,3985,3985,0
|
|
20240614,114000,40773595,3985,3985,3985,3985,5
|
|
20240614,113900,40753670,3985,3985,3985,3985,5
|
|
20240614,113800,40733745,3985,3985,3985,3985,1054
|
|
20240614,113700,36533555,3985,3985,3985,3985,0
|
|
20240614,113600,36533555,3985,3985,3985,3985,0
|
|
20240614,113500,36533555,3985,3985,3985,3985,0
|
|
20240614,113400,36533555,3985,3985,3985,3985,5
|
|
20240614,113300,36513630,3990,3990,3990,3990,1
|
|
20240614,113200,36509640,3985,3985,3985,3985,0
|
|
20240614,113100,36509640,3985,3985,3985,3985,0
|
|
20240614,113000,36509640,3985,3985,3985,3985,0
|
|
20240614,112900,36509640,3985,3985,3985,3985,0
|
|
20240614,112800,36509640,3985,3985,3985,3985,0
|
|
20240614,112700,36509640,3985,3985,3985,3985,0
|
|
20240614,112600,36509640,3985,3985,3985,3985,5
|
|
20240614,112500,36489715,3990,3990,3990,3990,0
|
|
20240614,112400,36489715,3990,3990,3990,3990,0
|
|
20240614,112300,36489715,3990,3990,3990,3990,0
|
|
20240614,112200,36489715,3990,3990,3990,3990,0
|
|
20240614,112100,36489715,3990,3985,3990,3985,7
|
|
20240614,112000,36461810,3985,3985,3985,3985,0
|
|
20240614,111900,36461810,3985,3985,3985,3985,0
|
|
20240614,111800,36461810,3985,3985,3985,3985,20
|
|
20240614,111700,36382110,3985,3985,3985,3985,0
|
|
20240614,111600,36382110,3985,3985,3985,3985,0
|
|
20240614,111500,36382110,3985,3985,3985,3985,0
|
|
20240614,111400,36382110,3985,3985,3985,3985,0
|
|
20240614,111300,36382110,3985,3985,3985,3985,314
|
|
20240614,111200,35130820,3985,3985,3985,3985,0
|
|
20240614,111100,35130820,3985,3985,3985,3985,1862
|
|
20240614,111000,27710750,3985,3985,3985,3985,0
|
|
20240614,110900,27710750,3985,3985,3985,3985,0
|
|
20240614,110800,27710750,3985,3985,3985,3985,0
|
|
20240614,110700,27710750,3985,3985,3985,3985,0
|
|
20240614,110600,27710750,3985,3985,3985,3985,0
|
|
20240614,110500,27710750,3985,3985,3985,3985,0
|
|
20240614,110400,27710750,3985,3985,3985,3985,0
|
|
20240614,110300,27710750,3985,3985,3985,3985,0
|
|
20240614,110200,27710750,3985,3985,3985,3985,0
|
|
20240614,110100,27710750,3985,3985,3985,3985,5
|
|
20240614,110000,27690825,3985,3985,3985,3985,0
|
|
20240614,105900,27690825,3985,3985,3985,3985,15
|
|
20240614,105800,27631050,3985,3985,3985,3985,0
|
|
20240614,105700,27631050,3985,3985,3985,3985,0
|
|
20240614,105600,27631050,3985,3985,3985,3985,0
|
|
20240614,105500,27631050,3985,3985,3985,3985,0
|
|
20240614,105400,27631050,3985,3985,3985,3985,0
|
|
20240614,105300,27631050,3985,3985,3985,3985,0
|
|
20240614,105200,27631050,3985,3985,3985,3985,0
|
|
20240614,105100,27631050,3985,3985,3985,3985,0
|
|
20240614,105000,27631050,3985,3985,3985,3985,0
|
|
20240614,104900,27631050,3985,3985,3985,3985,0
|
|
20240614,104800,27631050,3985,3985,3985,3985,0
|
|
20240614,104700,27631050,3985,3985,3985,3985,0
|
|
20240614,104600,27631050,3985,3985,3985,3985,0
|
|
20240614,104500,27631050,3985,3985,3985,3985,0
|
|
20240614,104400,27631050,3985,3985,3985,3985,39
|
|
20240614,104300,27475635,3985,3985,3985,3985,0
|
|
20240614,104200,27475635,3985,3985,3985,3985,0
|
|
20240614,104100,27475635,3985,3985,3985,3985,5
|
|
20240614,104000,27455710,3985,3985,3985,3985,0
|
|
20240614,103900,27455710,3985,3985,3985,3985,0
|
|
20240614,103800,27455710,3985,3985,3985,3985,0
|
|
20240614,103700,27455710,3985,3985,3985,3985,0
|
|
20240614,103600,27455710,3985,3985,3985,3985,5
|
|
20240614,103500,27435785,3995,3995,3995,3995,0
|
|
20240614,103400,27435785,3995,3995,3995,3995,0
|
|
20240614,103300,27435785,3995,3995,3995,3995,0
|
|
20240614,103200,27435785,3995,3995,3995,3995,0
|
|
20240614,103100,27435785,3995,3995,3995,3995,0
|
|
20240614,103000,27435785,3995,3995,3995,3995,30
|
|
20240614,102900,27315935,3990,3990,3990,3990,0
|
|
20240614,102800,27315935,3990,3990,3990,3990,215
|
|
20240614,102700,26458085,3995,3995,3995,3995,0
|
|
20240614,102600,26458085,3995,3995,3995,3995,0
|
|
20240614,102500,26458085,3995,3995,3995,3995,0
|
|
20240614,102400,26458085,3995,3995,3995,3995,0
|
|
20240614,102300,26458085,3995,3995,3995,3995,0
|
|
20240614,102200,26458085,3995,3995,3995,3995,10
|
|
20240614,102100,26418135,3995,3990,3995,3990,35
|
|
20240614,102000,26278335,3995,3995,3995,3995,0
|
|
20240614,101900,26278335,3995,3995,3995,3995,0
|
|
20240614,101800,26278335,3995,3995,3995,3995,0
|
|
20240614,101700,26278335,3995,3995,3995,3995,10
|
|
20240614,101600,26238385,3990,3990,3990,3990,5
|
|
20240614,101500,26218435,4000,4000,4000,4000,0
|
|
20240614,101400,26218435,4000,4000,4000,4000,0
|
|
20240614,101300,26218435,4000,4000,4000,4000,0
|
|
20240614,101200,26218435,4000,4000,4000,4000,0
|
|
20240614,101100,26218435,4000,4000,4000,4000,0
|
|
20240614,101000,26218435,4000,4000,4000,4000,0
|
|
20240614,100900,26218435,4000,4000,4000,4000,0
|
|
20240614,100800,26218435,4000,4000,4000,4000,200
|
|
20240614,100700,25418435,3995,3995,3995,3995,30
|
|
20240614,100600,25298585,3995,3995,3995,3995,0
|
|
20240614,100500,25298585,3995,3995,3995,3995,0
|
|
20240614,100400,25298585,3995,3995,3995,3995,0
|
|
20240614,100300,25298585,3995,3995,3995,3995,0
|
|
20240614,100200,25298585,3995,3995,3995,3995,10
|
|
20240614,100100,25258635,3990,3990,3990,3990,0
|
|
20240614,100000,25258635,3990,3990,3990,3990,0
|
|
20240614,095900,25258635,3990,3990,3990,3990,8
|
|
20240614,095800,25226715,4000,4000,4000,4000,0
|
|
20240614,095700,25226715,4000,4000,4000,4000,0
|
|
20240614,095600,25226715,4000,4000,4000,4000,0
|
|
20240614,095500,25226715,4000,4000,4000,4000,32
|
|
20240614,095400,25098715,4000,4000,4000,4000,0
|
|
20240614,095300,25098715,4000,4000,4000,4000,0
|
|
20240614,095200,25098715,4000,4000,4000,4000,1
|
|
20240614,095100,25094715,3995,3995,3995,3995,0
|
|
20240614,095000,25094715,3995,3995,3995,3995,0
|
|
20240614,094900,25094715,3995,3995,3995,3995,8
|
|
20240614,094800,25062755,3995,3995,3995,3995,0
|
|
20240614,094700,25062755,3995,3995,3995,3995,5
|
|
20240614,094600,25042780,3995,3990,3995,3990,216
|
|
20240614,094500,24179885,3990,3990,3990,3990,0
|
|
20240614,094400,24179885,3990,3990,3990,3990,123
|
|
20240614,094300,23689115,3990,3985,3990,3985,39
|
|
20240614,094200,23533605,3985,3985,3985,3985,36
|
|
20240614,094100,23390145,3990,3985,3990,3985,3897
|
|
20240614,094000,7860570,3985,3985,3985,3985,59
|
|
20240614,093900,7625455,3985,3985,3985,3985,18
|
|
20240614,093800,7553725,3985,3985,3985,3985,17
|
|
20240614,093700,7485980,3980,3980,3980,3980,0
|
|
20240614,093600,7485980,3980,3985,3985,3980,20
|
|
20240614,093500,7406305,3985,3985,3985,3985,20
|
|
20240614,093400,7326605,3985,3985,3985,3985,30
|
|
20240614,093300,7207055,3985,3985,3985,3985,57
|
|
20240614,093200,6979910,3985,3985,3985,3985,23
|
|
20240614,093100,6888255,3985,3980,3985,3980,15
|
|
20240614,093000,6828505,3980,3980,3980,3980,0
|
|
20240614,092900,6828505,3980,3980,3980,3980,0
|
|
20240614,092800,6828505,3980,3980,3980,3980,10
|
|
20240614,092700,6788705,3985,3985,3985,3985,9
|
|
20240614,092600,6752840,3985,3985,3985,3985,33
|
|
20240614,092500,6621335,3985,3985,3985,3985,21
|
|
20240614,092400,6537650,3985,3985,3985,3985,48
|
|
20240614,092300,6346370,3985,3985,3985,3985,23
|
|
20240614,092200,6254715,3985,3985,3985,3985,31
|
|
20240614,092100,6131180,3985,3985,3985,3985,10
|
|
20240614,092000,6091330,3985,3985,3985,3985,9
|
|
20240614,091900,6055465,3985,3985,3985,3985,35
|
|
20240614,091800,5915990,3985,3985,3985,3985,1
|
|
20240614,091700,5912005,3980,3980,3980,3980,0
|
|
20240614,091600,5912005,3980,3980,3980,3980,0
|
|
20240614,091500,5912005,3980,3980,3980,3980,0
|
|
20240614,091400,5912005,3980,3980,3980,3980,0
|
|
20240614,091300,5912005,3980,3980,3980,3980,0
|
|
20240614,091200,5912005,3980,3980,3980,3980,33
|
|
20240614,091100,5780665,3980,3980,3980,3980,0
|
|
20240614,091000,5780665,3980,3980,3980,3980,0
|
|
20240614,090900,5780665,3980,3980,3980,3980,0
|
|
20240614,090800,5780665,3980,3970,3980,3970,951
|
|
20240614,090700,2004325,3970,3970,3970,3970,27
|
|
20240614,090600,1897135,3970,3970,3970,3970,20
|
|
20240614,090500,1817735,3970,3970,3970,3970,21
|
|
20240614,090400,1734365,3960,3960,3960,3960,0
|
|
20240614,090300,1734365,3960,3960,3960,3960,43
|
|
20240614,090200,1564085,3960,3960,3960,3960,0
|
|
20240614,090100,1564085,3960,3975,3975,3960,126
|
|
20240614,090000,1063820,3975,3985,3985,3975,267
|