659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,195600,62180745,4145,4145,4145,4145,62
|
|
20240614,195500,62180745,4145,4145,4145,4145,0
|
|
20240614,195400,62180745,4145,4145,4145,4145,0
|
|
20240614,195300,62180745,4145,4145,4145,4145,0
|
|
20240614,195200,62180745,4145,4145,4145,4145,0
|
|
20240614,195100,62180745,4145,4145,4145,4145,0
|
|
20240614,195000,62180745,4145,4145,4145,4145,0
|
|
20240614,194900,62180745,4145,4145,4145,4145,0
|
|
20240614,194800,62180745,4145,4145,4145,4145,0
|
|
20240614,194700,62180745,4145,4145,4145,4145,0
|
|
20240614,194600,62180745,4145,4145,4145,4145,0
|
|
20240614,194500,62180745,4145,4145,4145,4145,0
|
|
20240614,194400,62180745,4145,4145,4145,4145,0
|
|
20240614,194300,62180745,4145,4145,4145,4145,0
|
|
20240614,194200,62180745,4145,4145,4145,4145,0
|
|
20240614,194100,62180745,4145,4145,4145,4145,0
|
|
20240614,194000,62180745,4145,4145,4145,4145,0
|
|
20240614,193900,62180745,4145,4145,4145,4145,0
|
|
20240614,193800,62180745,4145,4145,4145,4145,0
|
|
20240614,193700,62180745,4145,4145,4145,4145,0
|
|
20240614,193600,62180745,4145,4145,4145,4145,0
|
|
20240614,193500,62180745,4145,4145,4145,4145,0
|
|
20240614,193400,62180745,4145,4145,4145,4145,0
|
|
20240614,193300,62180745,4145,4145,4145,4145,0
|
|
20240614,193200,62180745,4145,4145,4145,4145,0
|
|
20240614,193100,62180745,4145,4145,4145,4145,0
|
|
20240614,193000,62180745,4145,4145,4145,4145,0
|
|
20240614,192900,62180745,4145,4145,4145,4145,0
|
|
20240614,192800,62180745,4145,4145,4145,4145,0
|
|
20240614,192700,62180745,4145,4145,4145,4145,0
|
|
20240614,192600,62180745,4145,4145,4145,4145,62
|
|
20240614,192500,62180745,4145,4145,4145,4145,0
|
|
20240614,192400,62180745,4145,4145,4145,4145,0
|
|
20240614,192300,62180745,4145,4145,4145,4145,0
|
|
20240614,192200,62180745,4145,4145,4145,4145,0
|
|
20240614,192100,62180745,4145,4145,4145,4145,0
|
|
20240614,192000,62180745,4145,4145,4145,4145,0
|
|
20240614,191900,62180745,4145,4145,4145,4145,0
|
|
20240614,191800,62180745,4145,4145,4145,4145,0
|
|
20240614,191700,62180745,4145,4145,4145,4145,0
|
|
20240614,191600,62180745,4145,4145,4145,4145,0
|
|
20240614,191500,62180745,4145,4145,4145,4145,0
|
|
20240614,191400,62180745,4145,4145,4145,4145,0
|
|
20240614,191300,62180745,4145,4145,4145,4145,0
|
|
20240614,191200,62180745,4145,4145,4145,4145,0
|
|
20240614,191100,62180745,4145,4145,4145,4145,0
|
|
20240614,191000,62180745,4145,4145,4145,4145,0
|
|
20240614,190900,62180745,4145,4145,4145,4145,0
|
|
20240614,190800,62180745,4145,4145,4145,4145,0
|
|
20240614,190700,62180745,4145,4145,4145,4145,0
|
|
20240614,190600,62180745,4145,4145,4145,4145,0
|
|
20240614,190500,62180745,4145,4145,4145,4145,0
|
|
20240614,190400,62180745,4145,4145,4145,4145,0
|
|
20240614,190300,62180745,4145,4145,4145,4145,0
|
|
20240614,190200,62180745,4145,4145,4145,4145,0
|
|
20240614,190100,62180745,4145,4145,4145,4145,0
|
|
20240614,190000,62180745,4145,4145,4145,4145,0
|
|
20240614,185900,62180745,4145,4145,4145,4145,0
|
|
20240614,185800,62180745,4145,4145,4145,4145,0
|
|
20240614,185700,62180745,4145,4145,4145,4145,0
|
|
20240614,185600,62180745,4145,4145,4145,4145,62
|
|
20240614,185500,62180745,4145,4145,4145,4145,0
|
|
20240614,185400,62180745,4145,4145,4145,4145,0
|
|
20240614,185300,62180745,4145,4145,4145,4145,0
|
|
20240614,185200,62180745,4145,4145,4145,4145,0
|
|
20240614,185100,62180745,4145,4145,4145,4145,0
|
|
20240614,185000,62180745,4145,4145,4145,4145,0
|
|
20240614,184900,62180745,4145,4145,4145,4145,0
|
|
20240614,184800,62180745,4145,4145,4145,4145,0
|
|
20240614,184700,62180745,4145,4145,4145,4145,0
|
|
20240614,184600,62180745,4145,4145,4145,4145,0
|
|
20240614,184500,62180745,4145,4145,4145,4145,0
|
|
20240614,184400,62180745,4145,4145,4145,4145,0
|
|
20240614,184300,62180745,4145,4145,4145,4145,0
|
|
20240614,184200,62180745,4145,4145,4145,4145,0
|
|
20240614,184100,62180745,4145,4145,4145,4145,0
|
|
20240614,184000,62180745,4145,4145,4145,4145,0
|
|
20240614,183900,62180745,4145,4145,4145,4145,0
|
|
20240614,183800,62180745,4145,4145,4145,4145,0
|
|
20240614,183700,62180745,4145,4145,4145,4145,0
|
|
20240614,183600,62180745,4145,4145,4145,4145,0
|
|
20240614,183500,62180745,4145,4145,4145,4145,0
|
|
20240614,183400,62180745,4145,4145,4145,4145,0
|
|
20240614,183300,62180745,4145,4145,4145,4145,0
|
|
20240614,183200,62180745,4145,4145,4145,4145,0
|
|
20240614,183100,62180745,4145,4145,4145,4145,0
|
|
20240614,183000,62180745,4145,4145,4145,4145,0
|
|
20240614,182900,62180745,4145,4145,4145,4145,0
|
|
20240614,182800,62180745,4145,4145,4145,4145,0
|
|
20240614,182700,62180745,4145,4145,4145,4145,0
|
|
20240614,182600,62180745,4145,4145,4145,4145,62
|
|
20240614,182500,62180745,4145,4145,4145,4145,0
|
|
20240614,182400,62180745,4145,4145,4145,4145,0
|
|
20240614,182300,62180745,4145,4145,4145,4145,0
|
|
20240614,182200,62180745,4145,4145,4145,4145,0
|
|
20240614,182100,62180745,4145,4145,4145,4145,0
|
|
20240614,182000,62180745,4145,4145,4145,4145,0
|
|
20240614,181900,62180745,4145,4145,4145,4145,0
|
|
20240614,181800,62180745,4145,4145,4145,4145,0
|
|
20240614,181700,62180745,4145,4145,4145,4145,0
|
|
20240614,181600,62180745,4145,4145,4145,4145,0
|
|
20240614,181500,62180745,4145,4145,4145,4145,0
|
|
20240614,181400,62180745,4145,4145,4145,4145,0
|
|
20240614,181300,62180745,4145,4145,4145,4145,0
|
|
20240614,181200,62180745,4145,4145,4145,4145,0
|
|
20240614,181100,62180745,4145,4145,4145,4145,0
|
|
20240614,181000,62180745,4145,4145,4145,4145,0
|
|
20240614,180900,62180745,4145,4145,4145,4145,0
|
|
20240614,180800,62180745,4145,4145,4145,4145,0
|
|
20240614,180700,62180745,4145,4145,4145,4145,0
|
|
20240614,180600,62180745,4145,4145,4145,4145,0
|
|
20240614,180500,62180745,4145,4145,4145,4145,0
|
|
20240614,180400,62180745,4145,4145,4145,4145,0
|
|
20240614,180300,62180745,4145,4145,4145,4145,0
|
|
20240614,180200,62180745,4145,4145,4145,4145,0
|
|
20240614,180100,62180745,4145,4145,4145,4145,0
|
|
20240614,180000,62180745,4145,4145,4145,4145,0
|
|
20240614,175900,62180745,4145,4145,4145,4145,0
|
|
20240614,175800,62180745,4145,4145,4145,4145,0
|
|
20240614,175700,62180745,4145,4145,4145,4145,0
|
|
20240614,175600,62180745,4145,4145,4145,4145,62
|
|
20240614,175500,62180745,4145,4145,4145,4145,0
|
|
20240614,175400,62180745,4145,4145,4145,4145,0
|
|
20240614,175300,62180745,4145,4145,4145,4145,0
|
|
20240614,175200,62180745,4145,4145,4145,4145,0
|
|
20240614,175100,62180745,4145,4145,4145,4145,0
|
|
20240614,175000,62180745,4145,4145,4145,4145,0
|
|
20240614,174900,62180745,4145,4145,4145,4145,0
|
|
20240614,174800,62180745,4145,4145,4145,4145,0
|
|
20240614,174700,62180745,4145,4145,4145,4145,0
|
|
20240614,174600,62180745,4145,4145,4145,4145,0
|
|
20240614,174500,62180745,4145,4145,4145,4145,0
|
|
20240614,174400,62180745,4145,4145,4145,4145,0
|
|
20240614,174300,62180745,4145,4145,4145,4145,0
|
|
20240614,174200,62180745,4145,4145,4145,4145,0
|
|
20240614,174100,62180745,4145,4145,4145,4145,0
|
|
20240614,174000,62180745,4145,4145,4145,4145,0
|
|
20240614,173900,62180745,4145,4145,4145,4145,0
|
|
20240614,173800,62180745,4145,4145,4145,4145,0
|
|
20240614,173700,62180745,4145,4145,4145,4145,0
|
|
20240614,173600,62180745,4145,4145,4145,4145,0
|
|
20240614,173500,62180745,4145,4145,4145,4145,0
|
|
20240614,173400,62180745,4145,4145,4145,4145,0
|
|
20240614,173300,62180745,4145,4145,4145,4145,0
|
|
20240614,173200,62180745,4145,4145,4145,4145,0
|
|
20240614,173100,62180745,4145,4145,4145,4145,0
|
|
20240614,173000,62180745,4145,4145,4145,4145,0
|
|
20240614,172900,62180745,4145,4145,4145,4145,0
|
|
20240614,172800,62180745,4145,4145,4145,4145,0
|
|
20240614,172700,62180745,4145,4145,4145,4145,0
|
|
20240614,172600,62180745,4145,4145,4145,4145,62
|
|
20240614,172500,62180745,4145,4145,4145,4145,0
|
|
20240614,172400,62180745,4145,4145,4145,4145,0
|
|
20240614,172300,62180745,4145,4145,4145,4145,0
|
|
20240614,172200,62180745,4145,4145,4145,4145,0
|
|
20240614,172100,62180745,4145,4145,4145,4145,0
|
|
20240614,172000,62180745,4145,4145,4145,4145,0
|
|
20240614,171900,62180745,4145,4145,4145,4145,0
|
|
20240614,171800,62180745,4145,4145,4145,4145,0
|
|
20240614,171700,62180745,4145,4145,4145,4145,0
|
|
20240614,171600,62180745,4145,4145,4145,4145,0
|
|
20240614,171500,62180745,4145,4145,4145,4145,0
|
|
20240614,171400,62180745,4145,4145,4145,4145,0
|
|
20240614,171300,62180745,4145,4145,4145,4145,0
|
|
20240614,171200,62180745,4145,4145,4145,4145,0
|
|
20240614,171100,62180745,4145,4145,4145,4145,0
|
|
20240614,171000,62180745,4145,4145,4145,4145,0
|
|
20240614,170900,62180745,4145,4145,4145,4145,0
|
|
20240614,170800,62180745,4145,4145,4145,4145,0
|
|
20240614,170700,62180745,4145,4145,4145,4145,0
|
|
20240614,170600,62180745,4145,4145,4145,4145,0
|
|
20240614,170500,62180745,4145,4145,4145,4145,0
|
|
20240614,170400,62180745,4145,4145,4145,4145,0
|
|
20240614,170300,62180745,4145,4145,4145,4145,0
|
|
20240614,170200,62180745,4145,4145,4145,4145,0
|
|
20240614,170100,62180745,4145,4145,4145,4145,0
|
|
20240614,170000,62180745,4145,4145,4145,4145,0
|
|
20240614,165900,62180745,4145,4145,4145,4145,0
|
|
20240614,165800,62180745,4145,4145,4145,4145,0
|
|
20240614,165700,62180745,4145,4145,4145,4145,0
|
|
20240614,165600,62180745,4145,4145,4145,4145,62
|
|
20240614,165500,62180745,4145,4145,4145,4145,0
|
|
20240614,165400,62180745,4145,4145,4145,4145,0
|
|
20240614,165300,62180745,4145,4145,4145,4145,0
|
|
20240614,165200,62180745,4145,4145,4145,4145,0
|
|
20240614,165100,62180745,4145,4145,4145,4145,0
|
|
20240614,165000,62180745,4145,4145,4145,4145,0
|
|
20240614,164900,62180745,4145,4145,4145,4145,0
|
|
20240614,164800,62180745,4145,4145,4145,4145,0
|
|
20240614,164700,62180745,4145,4145,4145,4145,0
|
|
20240614,164600,62180745,4145,4145,4145,4145,0
|
|
20240614,164500,62180745,4145,4145,4145,4145,0
|
|
20240614,164400,62180745,4145,4145,4145,4145,0
|
|
20240614,164300,62180745,4145,4145,4145,4145,0
|
|
20240614,164200,62180745,4145,4145,4145,4145,0
|
|
20240614,164100,62180745,4145,4145,4145,4145,0
|
|
20240614,164000,62180745,4145,4145,4145,4145,0
|
|
20240614,163900,62180745,4145,4145,4145,4145,0
|
|
20240614,163800,62180745,4145,4145,4145,4145,0
|
|
20240614,163700,62180745,4145,4145,4145,4145,0
|
|
20240614,163600,62180745,4145,4145,4145,4145,0
|
|
20240614,163500,62180745,4145,4145,4145,4145,0
|
|
20240614,163400,62180745,4145,4145,4145,4145,0
|
|
20240614,163300,62180745,4145,4145,4145,4145,0
|
|
20240614,163200,62180745,4145,4145,4145,4145,0
|
|
20240614,163100,62180745,4145,4145,4145,4145,0
|
|
20240614,163000,62180745,4145,4145,4145,4145,0
|
|
20240614,162900,62180745,4145,4145,4145,4145,0
|
|
20240614,162800,62180745,4145,4145,4145,4145,0
|
|
20240614,162700,62180745,4145,4145,4145,4145,0
|
|
20240614,162600,62180745,4145,4145,4145,4145,62
|
|
20240614,162500,62180745,4145,4145,4145,4145,0
|
|
20240614,162400,62180745,4145,4145,4145,4145,0
|
|
20240614,162300,62180745,4145,4145,4145,4145,0
|
|
20240614,162200,62180745,4145,4145,4145,4145,0
|
|
20240614,162100,62180745,4145,4145,4145,4145,0
|
|
20240614,162000,62180745,4145,4145,4145,4145,0
|
|
20240614,161900,62180745,4145,4145,4145,4145,0
|
|
20240614,161800,62180745,4145,4145,4145,4145,0
|
|
20240614,161700,62180745,4145,4145,4145,4145,0
|
|
20240614,161600,62180745,4145,4145,4145,4145,0
|
|
20240614,161500,62180745,4145,4145,4145,4145,0
|
|
20240614,161400,62180745,4145,4145,4145,4145,0
|
|
20240614,161300,62180745,4145,4145,4145,4145,0
|
|
20240614,161200,62180745,4145,4145,4145,4145,0
|
|
20240614,161100,62180745,4145,4145,4145,4145,0
|
|
20240614,161000,62180745,4145,4145,4145,4145,0
|
|
20240614,160900,62180745,4145,4145,4145,4145,0
|
|
20240614,160800,62180745,4145,4145,4145,4145,0
|
|
20240614,160700,62180745,4145,4145,4145,4145,0
|
|
20240614,160600,62180745,4145,4145,4145,4145,0
|
|
20240614,160500,62180745,4145,4145,4145,4145,0
|
|
20240614,160400,62180745,4145,4145,4145,4145,0
|
|
20240614,160300,62180745,4145,4145,4145,4145,0
|
|
20240614,160200,62180745,4145,4145,4145,4145,0
|
|
20240614,160100,62180745,4145,4145,4145,4145,0
|
|
20240614,160000,62180745,4145,4145,4145,4145,0
|
|
20240614,155900,62180745,4145,4145,4145,4145,0
|
|
20240614,155800,62180745,4145,4145,4145,4145,0
|
|
20240614,155700,62180745,4145,4145,4145,4145,0
|
|
20240614,155600,62180745,4145,4145,4145,4145,62
|
|
20240614,155500,62180745,4145,4145,4145,4145,0
|
|
20240614,155400,62180745,4145,4145,4145,4145,0
|
|
20240614,155300,62180745,4145,4145,4145,4145,0
|
|
20240614,155200,62180745,4145,4145,4145,4145,0
|
|
20240614,155100,62180745,4145,4145,4145,4145,0
|
|
20240614,155000,62180745,4145,4145,4145,4145,0
|
|
20240614,154900,62180745,4145,4145,4145,4145,0
|
|
20240614,154800,62180745,4145,4145,4145,4145,0
|
|
20240614,154700,62180745,4145,4145,4145,4145,0
|
|
20240614,154600,62180745,4145,4145,4145,4145,0
|
|
20240614,154500,62180745,4145,4145,4145,4145,0
|
|
20240614,154400,62180745,4145,4145,4145,4145,0
|
|
20240614,154300,62180745,4145,4145,4145,4145,0
|
|
20240614,154200,62180745,4145,4145,4145,4145,0
|
|
20240614,154100,62180745,4145,4145,4145,4145,0
|
|
20240614,154000,62180745,4145,4145,4145,4145,0
|
|
20240614,153900,62180745,4145,4145,4145,4145,0
|
|
20240614,153800,62180745,4145,4145,4145,4145,0
|
|
20240614,153700,62180745,4145,4145,4145,4145,0
|
|
20240614,153600,62180745,4145,4145,4145,4145,0
|
|
20240614,153500,62180745,4145,4145,4145,4145,0
|
|
20240614,153400,62180745,4145,4145,4145,4145,0
|
|
20240614,153300,62180745,4145,4145,4145,4145,0
|
|
20240614,153200,62180745,4145,4145,4145,4145,0
|
|
20240614,153100,62180745,4145,4145,4145,4145,0
|
|
20240614,153000,62180745,4145,4145,4145,4145,62
|
|
20240614,152900,61923755,4120,4120,4120,4120,0
|
|
20240614,152800,61923755,4120,4120,4120,4120,0
|
|
20240614,152700,61923755,4120,4120,4120,4120,0
|
|
20240614,152600,61923755,4120,4120,4120,4120,0
|
|
20240614,152500,61923755,4120,4120,4120,4120,0
|
|
20240614,152400,61923755,4120,4120,4120,4120,0
|
|
20240614,152300,61923755,4120,4120,4120,4120,0
|
|
20240614,152200,61923755,4120,4120,4120,4120,0
|
|
20240614,152100,61923755,4120,4120,4120,4120,0
|
|
20240614,152000,61923755,4120,4120,4120,4120,0
|
|
20240614,151900,61923755,4120,4120,4120,4120,0
|
|
20240614,151800,61923755,4120,4120,4120,4120,12
|
|
20240614,151700,61874315,4155,4135,4155,4135,800
|
|
20240614,151600,58555585,4115,4115,4115,4115,84
|
|
20240614,151500,58209925,4115,4115,4115,4115,83
|
|
20240614,151400,57868380,4110,4110,4110,4110,241
|
|
20240614,151300,56877870,4115,4115,4115,4115,0
|
|
20240614,151200,56877870,4115,4115,4115,4115,435
|
|
20240614,151100,55087845,4120,4120,4120,4120,0
|
|
20240614,151000,55087845,4120,4120,4120,4120,69
|
|
20240614,150900,54803565,4115,4120,4120,4115,30
|
|
20240614,150800,54680110,4120,4120,4120,4120,103
|
|
20240614,150700,54255750,4120,4120,4120,4120,0
|
|
20240614,150600,54255750,4120,4120,4120,4120,0
|
|
20240614,150500,54255750,4120,4120,4120,4120,0
|
|
20240614,150400,54255750,4120,4120,4120,4120,0
|
|
20240614,150300,54255750,4120,4120,4120,4120,0
|
|
20240614,150200,54255750,4120,4120,4120,4120,0
|
|
20240614,150100,54255750,4120,4120,4120,4120,0
|
|
20240614,150000,54255750,4120,4120,4120,4120,0
|
|
20240614,145900,54255750,4120,4120,4120,4120,0
|
|
20240614,145800,54255750,4120,4120,4120,4120,1
|
|
20240614,145700,54251630,4130,4130,4130,4130,0
|
|
20240614,145600,54251630,4130,4130,4130,4130,0
|
|
20240614,145500,54251630,4130,4130,4130,4130,0
|
|
20240614,145400,54251630,4130,4130,4130,4130,3
|
|
20240614,145300,54239240,4115,4115,4115,4115,255
|
|
20240614,145200,53189915,4115,4115,4115,4115,301
|
|
20240614,145100,51951300,4115,4115,4115,4115,194
|
|
20240614,145000,51152990,4120,4120,4120,4120,29
|
|
20240614,144900,51033510,4130,4130,4130,4130,1
|
|
20240614,144800,51029380,4120,4120,4120,4120,19
|
|
20240614,144700,50951100,4120,4120,4120,4120,0
|
|
20240614,144600,50951100,4120,4120,4120,4120,238
|
|
20240614,144500,49970540,4125,4125,4125,4125,1
|
|
20240614,144400,49966415,4130,4130,4130,4130,0
|
|
20240614,144300,49966415,4130,4130,4130,4130,0
|
|
20240614,144200,49966415,4130,4130,4130,4130,0
|
|
20240614,144100,49966415,4130,4130,4130,4130,0
|
|
20240614,144000,49966415,4130,4130,4130,4130,0
|
|
20240614,143900,49966415,4130,4130,4130,4130,0
|
|
20240614,143800,49966415,4130,4130,4130,4130,0
|
|
20240614,143700,49966415,4130,4130,4130,4130,0
|
|
20240614,143600,49966415,4130,4130,4130,4130,0
|
|
20240614,143500,49966415,4130,4130,4130,4130,0
|
|
20240614,143400,49966415,4130,4130,4130,4130,0
|
|
20240614,143300,49966415,4130,4130,4130,4130,0
|
|
20240614,143200,49966415,4130,4130,4130,4130,0
|
|
20240614,143100,49966415,4130,4130,4130,4130,0
|
|
20240614,143000,49966415,4130,4130,4130,4130,0
|
|
20240614,142900,49966415,4130,4130,4130,4130,0
|
|
20240614,142800,49966415,4130,4130,4130,4130,0
|
|
20240614,142700,49966415,4130,4120,4130,4120,92
|
|
20240614,142600,49587130,4120,4120,4120,4120,205
|
|
20240614,142500,48742530,4125,4125,4125,4125,0
|
|
20240614,142400,48742530,4125,4125,4125,4125,0
|
|
20240614,142300,48742530,4125,4125,4125,4125,250
|
|
20240614,142200,47711280,4125,4125,4125,4125,0
|
|
20240614,142100,47711280,4125,4125,4125,4125,0
|
|
20240614,142000,47711280,4125,4125,4125,4125,246
|
|
20240614,141900,46696530,4130,4130,4130,4130,0
|
|
20240614,141800,46696530,4130,4130,4130,4130,0
|
|
20240614,141700,46696530,4130,4130,4130,4130,0
|
|
20240614,141600,46696530,4130,4130,4130,4130,0
|
|
20240614,141500,46696530,4130,4130,4130,4130,0
|
|
20240614,141400,46696530,4130,4130,4130,4130,0
|
|
20240614,141300,46696530,4130,4130,4130,4130,0
|
|
20240614,141200,46696530,4130,4130,4130,4130,0
|
|
20240614,141100,46696530,4130,4130,4130,4130,0
|
|
20240614,141000,46696530,4130,4130,4130,4130,41
|
|
20240614,140900,46527200,4130,4130,4130,4130,7
|
|
20240614,140800,46498290,4130,4130,4130,4130,672
|
|
20240614,140700,43722930,4130,4130,4130,4130,376
|
|
20240614,140600,42170050,4135,4135,4135,4135,0
|
|
20240614,140500,42170050,4135,4135,4135,4135,0
|
|
20240614,140400,42170050,4135,4135,4135,4135,0
|
|
20240614,140300,42170050,4135,4135,4135,4135,0
|
|
20240614,140200,42170050,4135,4135,4135,4135,0
|
|
20240614,140100,42170050,4135,4135,4135,4135,0
|
|
20240614,140000,42170050,4135,4135,4135,4135,0
|
|
20240614,135900,42170050,4135,4135,4135,4135,0
|
|
20240614,135800,42170050,4135,4135,4135,4135,0
|
|
20240614,135700,42170050,4135,4135,4135,4135,0
|
|
20240614,135600,42170050,4135,4135,4135,4135,0
|
|
20240614,135500,42170050,4135,4135,4135,4135,0
|
|
20240614,135400,42170050,4135,4135,4135,4135,0
|
|
20240614,135300,42170050,4135,4135,4135,4135,0
|
|
20240614,135200,42170050,4135,4135,4135,4135,0
|
|
20240614,135100,42170050,4135,4135,4135,4135,0
|
|
20240614,135000,42170050,4135,4135,4135,4135,1
|
|
20240614,134900,42165915,4135,4135,4135,4135,0
|
|
20240614,134800,42165915,4135,4135,4135,4135,0
|
|
20240614,134700,42165915,4135,4135,4135,4135,302
|
|
20240614,134600,40917145,4145,4145,4145,4145,0
|
|
20240614,134500,40917145,4145,4145,4145,4145,0
|
|
20240614,134400,40917145,4145,4145,4145,4145,15
|
|
20240614,134300,40854970,4145,4145,4145,4145,0
|
|
20240614,134200,40854970,4145,4145,4145,4145,0
|
|
20240614,134100,40854970,4145,4145,4145,4145,0
|
|
20240614,134000,40854970,4145,4145,4145,4145,0
|
|
20240614,133900,40854970,4145,4145,4145,4145,0
|
|
20240614,133800,40854970,4145,4145,4145,4145,0
|
|
20240614,133700,40854970,4145,4145,4145,4145,0
|
|
20240614,133600,40854970,4145,4145,4145,4145,1
|
|
20240614,133500,40850825,4145,4145,4145,4145,0
|
|
20240614,133400,40850825,4145,4145,4145,4145,1
|
|
20240614,133300,40846680,4140,4140,4140,4140,0
|
|
20240614,133200,40846680,4140,4140,4140,4140,0
|
|
20240614,133100,40846680,4140,4140,4140,4140,0
|
|
20240614,133000,40846680,4140,4140,4140,4140,0
|
|
20240614,132900,40846680,4140,4140,4140,4140,0
|
|
20240614,132800,40846680,4140,4140,4140,4140,0
|
|
20240614,132700,40846680,4140,4140,4140,4140,0
|
|
20240614,132600,40846680,4140,4140,4140,4140,0
|
|
20240614,132500,40846680,4140,4140,4140,4140,23
|
|
20240614,132400,40751460,4145,4145,4145,4145,0
|
|
20240614,132300,40751460,4145,4145,4145,4145,0
|
|
20240614,132200,40751460,4145,4145,4145,4145,0
|
|
20240614,132100,40751460,4145,4145,4145,4145,0
|
|
20240614,132000,40751460,4145,4145,4145,4145,0
|
|
20240614,131900,40751460,4145,4145,4145,4145,0
|
|
20240614,131800,40751460,4145,4145,4145,4145,0
|
|
20240614,131700,40751460,4145,4145,4145,4145,0
|
|
20240614,131600,40751460,4145,4145,4145,4145,0
|
|
20240614,131500,40751460,4145,4145,4145,4145,0
|
|
20240614,131400,40751460,4145,4145,4145,4145,0
|
|
20240614,131300,40751460,4145,4145,4145,4145,0
|
|
20240614,131200,40751460,4145,4145,4145,4145,48
|
|
20240614,131100,40552500,4145,4145,4145,4145,2
|
|
20240614,131000,40544210,4145,4145,4145,4145,0
|
|
20240614,130900,40544210,4145,4145,4145,4145,0
|
|
20240614,130800,40544210,4145,4145,4145,4145,0
|
|
20240614,130700,40544210,4145,4145,4145,4145,0
|
|
20240614,130600,40544210,4145,4145,4145,4145,0
|
|
20240614,130500,40544210,4145,4145,4145,4145,0
|
|
20240614,130400,40544210,4145,4145,4145,4145,0
|
|
20240614,130300,40544210,4145,4145,4145,4145,0
|
|
20240614,130200,40544210,4145,4145,4145,4145,0
|
|
20240614,130100,40544210,4145,4145,4145,4145,0
|
|
20240614,130000,40544210,4145,4145,4145,4145,0
|
|
20240614,125900,40544210,4145,4145,4145,4145,0
|
|
20240614,125800,40544210,4145,4145,4145,4145,1
|
|
20240614,125700,40540065,4145,4145,4145,4145,1
|
|
20240614,125600,40535920,4130,4130,4130,4130,0
|
|
20240614,125500,40535920,4130,4135,4135,4130,10
|
|
20240614,125400,40494600,4140,4140,4140,4140,0
|
|
20240614,125300,40494600,4140,4140,4140,4140,1
|
|
20240614,125200,40490460,4155,4155,4155,4155,0
|
|
20240614,125100,40490460,4155,4155,4155,4155,1
|
|
20240614,125000,40486305,4145,4145,4145,4145,0
|
|
20240614,124900,40486305,4145,4145,4145,4145,1
|
|
20240614,124800,40482160,4150,4155,4155,4145,6
|
|
20240614,124700,40457255,4155,4155,4155,4155,12
|
|
20240614,124600,40407395,4160,4160,4160,4160,0
|
|
20240614,124500,40407395,4160,4155,4160,4155,24
|
|
20240614,124400,40307630,4150,4150,4150,4150,1
|
|
20240614,124300,40303480,4155,4155,4155,4155,0
|
|
20240614,124200,40303480,4155,4155,4155,4155,0
|
|
20240614,124100,40303480,4155,4155,4155,4155,0
|
|
20240614,124000,40303480,4155,4150,4155,4150,2
|
|
20240614,123900,40295175,4155,4150,4155,4150,24
|
|
20240614,123800,40195460,4155,4155,4155,4155,0
|
|
20240614,123700,40195460,4155,4155,4155,4155,0
|
|
20240614,123600,40195460,4155,4155,4155,4155,0
|
|
20240614,123500,40195460,4155,4155,4155,4155,0
|
|
20240614,123400,40195460,4155,4145,4155,4145,24
|
|
20240614,123300,40095815,4150,4150,4150,4150,0
|
|
20240614,123200,40095815,4150,4150,4150,4150,0
|
|
20240614,123100,40095815,4150,4150,4150,4150,0
|
|
20240614,123000,40095815,4150,4150,4150,4150,0
|
|
20240614,122900,40095815,4150,4150,4150,4150,0
|
|
20240614,122800,40095815,4150,4150,4150,4150,0
|
|
20240614,122700,40095815,4150,4150,4150,4150,0
|
|
20240614,122600,40095815,4150,4150,4150,4150,0
|
|
20240614,122500,40095815,4150,4150,4150,4150,0
|
|
20240614,122400,40095815,4150,4150,4150,4150,0
|
|
20240614,122300,40095815,4150,4150,4150,4150,0
|
|
20240614,122200,40095815,4150,4150,4150,4150,0
|
|
20240614,122100,40095815,4150,4150,4150,4150,0
|
|
20240614,122000,40095815,4150,4140,4150,4140,5
|
|
20240614,121900,40075095,4145,4145,4145,4145,0
|
|
20240614,121800,40075095,4145,4145,4145,4145,0
|
|
20240614,121700,40075095,4145,4145,4145,4145,0
|
|
20240614,121600,40075095,4145,4145,4145,4145,0
|
|
20240614,121500,40075095,4145,4145,4145,4145,0
|
|
20240614,121400,40075095,4145,4145,4145,4145,1
|
|
20240614,121300,40070950,4135,4135,4135,4135,0
|
|
20240614,121200,40070950,4135,4135,4135,4135,0
|
|
20240614,121100,40070950,4135,4135,4135,4135,0
|
|
20240614,121000,40070950,4135,4135,4135,4135,0
|
|
20240614,120900,40070950,4135,4135,4135,4135,0
|
|
20240614,120800,40070950,4135,4135,4135,4135,1
|
|
20240614,120700,40066815,4130,4130,4130,4130,0
|
|
20240614,120600,40066815,4130,4130,4130,4130,0
|
|
20240614,120500,40066815,4130,4130,4130,4130,0
|
|
20240614,120400,40066815,4130,4130,4130,4130,0
|
|
20240614,120300,40066815,4130,4130,4130,4130,0
|
|
20240614,120200,40066815,4130,4130,4130,4130,0
|
|
20240614,120100,40066815,4130,4130,4130,4130,0
|
|
20240614,120000,40066815,4130,4130,4130,4130,1
|
|
20240614,115900,40062685,4120,4120,4120,4120,0
|
|
20240614,115800,40062685,4120,4120,4120,4120,0
|
|
20240614,115700,40062685,4120,4120,4120,4120,0
|
|
20240614,115600,40062685,4120,4120,4120,4120,0
|
|
20240614,115500,40062685,4120,4120,4120,4120,0
|
|
20240614,115400,40062685,4120,4120,4120,4120,0
|
|
20240614,115300,40062685,4120,4120,4120,4120,0
|
|
20240614,115200,40062685,4120,4120,4120,4120,0
|
|
20240614,115100,40062685,4120,4120,4120,4120,0
|
|
20240614,115000,40062685,4120,4120,4120,4120,1
|
|
20240614,114900,40058565,4130,4130,4130,4130,0
|
|
20240614,114800,40058565,4130,4130,4130,4130,0
|
|
20240614,114700,40058565,4130,4130,4130,4130,0
|
|
20240614,114600,40058565,4130,4130,4130,4130,0
|
|
20240614,114500,40058565,4130,4130,4130,4130,0
|
|
20240614,114400,40058565,4130,4130,4130,4130,99
|
|
20240614,114300,39649695,4130,4130,4130,4130,1
|
|
20240614,114200,39645565,4130,4130,4130,4130,0
|
|
20240614,114100,39645565,4130,4130,4130,4130,0
|
|
20240614,114000,39645565,4130,4130,4130,4130,0
|
|
20240614,113900,39645565,4130,4130,4130,4130,1
|
|
20240614,113800,39641435,4120,4120,4120,4120,0
|
|
20240614,113700,39641435,4120,4120,4120,4120,0
|
|
20240614,113600,39641435,4120,4120,4120,4120,0
|
|
20240614,113500,39641435,4120,4120,4120,4120,0
|
|
20240614,113400,39641435,4120,4120,4120,4120,0
|
|
20240614,113300,39641435,4120,4120,4120,4120,0
|
|
20240614,113200,39641435,4120,4120,4120,4120,0
|
|
20240614,113100,39641435,4120,4120,4120,4120,0
|
|
20240614,113000,39641435,4120,4120,4120,4120,0
|
|
20240614,112900,39641435,4120,4120,4120,4120,0
|
|
20240614,112800,39641435,4120,4120,4120,4120,0
|
|
20240614,112700,39641435,4120,4120,4120,4120,0
|
|
20240614,112600,39641435,4120,4120,4120,4120,0
|
|
20240614,112500,39641435,4120,4120,4120,4120,0
|
|
20240614,112400,39641435,4120,4120,4120,4120,0
|
|
20240614,112300,39641435,4120,4120,4120,4120,0
|
|
20240614,112200,39641435,4120,4120,4120,4120,0
|
|
20240614,112100,39641435,4120,4120,4120,4120,0
|
|
20240614,112000,39641435,4120,4120,4120,4120,0
|
|
20240614,111900,39641435,4120,4120,4120,4120,0
|
|
20240614,111800,39641435,4120,4120,4120,4120,1
|
|
20240614,111700,39637315,4145,4145,4145,4145,0
|
|
20240614,111600,39637315,4145,4130,4145,4130,9
|
|
20240614,111500,39600025,4120,4120,4120,4120,0
|
|
20240614,111400,39600025,4120,4120,4120,4120,0
|
|
20240614,111300,39600025,4120,4120,4120,4120,0
|
|
20240614,111200,39600025,4120,4120,4120,4120,0
|
|
20240614,111100,39600025,4120,4120,4120,4120,0
|
|
20240614,111000,39600025,4120,4120,4120,4120,200
|
|
20240614,110900,38776025,4140,4140,4140,4140,0
|
|
20240614,110800,38776025,4140,4140,4140,4140,0
|
|
20240614,110700,38776025,4140,4140,4140,4140,0
|
|
20240614,110600,38776025,4140,4140,4140,4140,0
|
|
20240614,110500,38776025,4140,4140,4140,4140,0
|
|
20240614,110400,38776025,4140,4140,4140,4140,0
|
|
20240614,110300,38776025,4140,4140,4140,4140,0
|
|
20240614,110200,38776025,4140,4140,4140,4140,0
|
|
20240614,110100,38776025,4140,4135,4140,4135,9
|
|
20240614,110000,38738770,4120,4120,4120,4120,0
|
|
20240614,105900,38738770,4120,4120,4120,4120,0
|
|
20240614,105800,38738770,4120,4120,4120,4120,0
|
|
20240614,105700,38738770,4120,4120,4120,4120,400
|
|
20240614,105600,37090770,4120,4120,4120,4120,0
|
|
20240614,105500,37090770,4120,4120,4120,4120,0
|
|
20240614,105400,37090770,4120,4120,4120,4120,0
|
|
20240614,105300,37090770,4120,4120,4120,4120,0
|
|
20240614,105200,37090770,4120,4120,4120,4120,0
|
|
20240614,105100,37090770,4120,4120,4120,4120,0
|
|
20240614,105000,37090770,4120,4120,4120,4120,0
|
|
20240614,104900,37090770,4120,4120,4120,4120,0
|
|
20240614,104800,37090770,4120,4120,4120,4120,0
|
|
20240614,104700,37090770,4120,4120,4120,4120,0
|
|
20240614,104600,37090770,4120,4120,4120,4120,0
|
|
20240614,104500,37090770,4120,4120,4120,4120,0
|
|
20240614,104400,37090770,4120,4120,4120,4120,0
|
|
20240614,104300,37090770,4120,4120,4120,4120,0
|
|
20240614,104200,37090770,4120,4120,4120,4120,0
|
|
20240614,104100,37090770,4120,4120,4120,4120,0
|
|
20240614,104000,37090770,4120,4120,4120,4120,0
|
|
20240614,103900,37090770,4120,4120,4120,4120,100
|
|
20240614,103800,36678770,4120,4120,4120,4120,0
|
|
20240614,103700,36678770,4120,4120,4120,4120,0
|
|
20240614,103600,36678770,4120,4120,4120,4120,0
|
|
20240614,103500,36678770,4120,4120,4120,4120,0
|
|
20240614,103400,36678770,4120,4120,4120,4120,207
|
|
20240614,103300,35825930,4150,4150,4150,4150,0
|
|
20240614,103200,35825930,4150,4150,4150,4150,0
|
|
20240614,103100,35825930,4150,4150,4150,4150,0
|
|
20240614,103000,35825930,4150,4150,4150,4150,0
|
|
20240614,102900,35825930,4150,4150,4150,4150,0
|
|
20240614,102800,35825930,4150,4150,4150,4150,0
|
|
20240614,102700,35825930,4150,4150,4150,4150,0
|
|
20240614,102600,35825930,4150,4150,4150,4150,0
|
|
20240614,102500,35825930,4150,4150,4150,4150,0
|
|
20240614,102400,35825930,4150,4150,4150,4150,0
|
|
20240614,102300,35825930,4150,4150,4150,4150,0
|
|
20240614,102200,35825930,4150,4145,4150,4145,6
|
|
20240614,102100,35801035,4150,4150,4150,4150,0
|
|
20240614,102000,35801035,4150,4150,4150,4150,0
|
|
20240614,101900,35801035,4150,4150,4150,4150,0
|
|
20240614,101800,35801035,4150,4150,4150,4150,0
|
|
20240614,101700,35801035,4150,4150,4150,4150,0
|
|
20240614,101600,35801035,4150,4150,4150,4150,0
|
|
20240614,101500,35801035,4150,4150,4150,4150,0
|
|
20240614,101400,35801035,4150,4145,4150,4145,3
|
|
20240614,101300,35788590,4120,4140,4140,4120,90
|
|
20240614,101200,35417735,4120,4120,4120,4120,0
|
|
20240614,101100,35417735,4120,4120,4120,4120,0
|
|
20240614,101000,35417735,4120,4120,4120,4120,0
|
|
20240614,100900,35417735,4120,4120,4120,4120,0
|
|
20240614,100800,35417735,4120,4120,4120,4120,0
|
|
20240614,100700,35417735,4120,4150,4150,4120,68
|
|
20240614,100600,35137140,4155,4155,4155,4155,0
|
|
20240614,100500,35137140,4155,4155,4155,4155,0
|
|
20240614,100400,35137140,4155,4150,4155,4150,40
|
|
20240614,100300,34971130,4150,4150,4150,4150,954
|
|
20240614,100200,31012030,4150,4135,4150,4135,1000
|
|
20240614,100100,26863460,4140,4110,4140,4110,71
|
|
20240614,100000,26571275,4120,4120,4120,4120,0
|
|
20240614,095900,26571275,4120,4120,4120,4120,0
|
|
20240614,095800,26571275,4120,4120,4120,4120,0
|
|
20240614,095700,26571275,4120,4120,4120,4120,0
|
|
20240614,095600,26571275,4120,4120,4120,4120,1
|
|
20240614,095500,26567155,4110,4110,4110,4110,0
|
|
20240614,095400,26567155,4110,4110,4110,4110,0
|
|
20240614,095300,26567155,4110,4110,4110,4110,2
|
|
20240614,095200,26558935,4100,4100,4100,4100,0
|
|
20240614,095100,26558935,4100,4100,4100,4100,0
|
|
20240614,095000,26558935,4100,4100,4100,4100,0
|
|
20240614,094900,26558935,4100,4105,4105,4100,1000
|
|
20240614,094800,22456935,4105,4105,4105,4105,0
|
|
20240614,094700,22456935,4105,4105,4105,4105,0
|
|
20240614,094600,22456935,4105,4105,4105,4105,100
|
|
20240614,094500,22046435,4115,4115,4115,4115,0
|
|
20240614,094400,22046435,4115,4100,4115,4100,400
|
|
20240614,094300,20401935,4100,4105,4105,4100,331
|
|
20240614,094200,19044820,4105,4105,4105,4105,197
|
|
20240614,094100,18236135,4105,4105,4105,4105,2
|
|
20240614,094000,18227925,4105,4105,4105,4105,0
|
|
20240614,093900,18227925,4105,4105,4105,4105,7
|
|
20240614,093800,18199190,4100,4100,4100,4100,110
|
|
20240614,093700,17748190,4105,4105,4105,4105,1
|
|
20240614,093600,17744085,4105,4105,4105,4105,0
|
|
20240614,093500,17744085,4105,4105,4105,4105,1333
|
|
20240614,093400,12272120,4110,4110,4110,4110,0
|
|
20240614,093300,12272120,4110,4110,4110,4110,0
|
|
20240614,093200,12272120,4110,4110,4110,4110,0
|
|
20240614,093100,12272120,4110,4105,4115,4105,4
|
|
20240614,093000,12255685,4105,4105,4105,4105,100
|
|
20240614,092900,11845185,4110,4110,4110,4110,0
|
|
20240614,092800,11845185,4110,4110,4110,4110,0
|
|
20240614,092700,11845185,4110,4110,4110,4110,0
|
|
20240614,092600,11845185,4110,4110,4110,4110,174
|
|
20240614,092500,11130045,4110,4110,4110,4110,100
|
|
20240614,092400,10719045,4125,4125,4125,4125,20
|
|
20240614,092300,10636545,4130,4130,4130,4130,5
|
|
20240614,092200,10615895,4135,4135,4135,4135,0
|
|
20240614,092100,10615895,4135,4135,4135,4135,0
|
|
20240614,092000,10615895,4135,4135,4135,4135,0
|
|
20240614,091900,10615895,4135,4135,4135,4135,0
|
|
20240614,091800,10615895,4135,4135,4135,4135,0
|
|
20240614,091700,10615895,4135,4135,4135,4135,0
|
|
20240614,091600,10615895,4135,4135,4135,4135,2
|
|
20240614,091500,10607625,4110,4110,4110,4110,0
|
|
20240614,091400,10607625,4110,4110,4110,4110,0
|
|
20240614,091300,10607625,4110,4115,4115,4110,1351
|
|
20240614,091200,5054895,4110,4110,4110,4110,84
|
|
20240614,091100,4709655,4150,4150,4150,4150,0
|
|
20240614,091000,4709655,4150,4150,4150,4150,0
|
|
20240614,090900,4709655,4150,4150,4150,4150,0
|
|
20240614,090800,4709655,4150,4150,4150,4150,0
|
|
20240614,090700,4709655,4150,4150,4150,4150,0
|
|
20240614,090600,4709655,4150,4150,4150,4150,0
|
|
20240614,090500,4709655,4150,4150,4150,4150,0
|
|
20240614,090400,4709655,4150,4125,4150,4125,507
|
|
20240614,090300,2618105,4120,4120,4120,4120,0
|
|
20240614,090200,2618105,4120,4120,4120,4120,444
|
|
20240614,090100,788825,4125,4130,4130,4125,40
|
|
20240614,090000,623630,4130,4130,4130,4130,151
|