632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,192900,252005505,3885,3885,3885,3885,1290
|
|
20240614,192800,252005505,3885,3885,3885,3885,0
|
|
20240614,192700,252005505,3885,3885,3885,3885,0
|
|
20240614,192600,252005505,3885,3885,3885,3885,0
|
|
20240614,192500,252005505,3885,3885,3885,3885,0
|
|
20240614,192400,252005505,3885,3885,3885,3885,0
|
|
20240614,192300,252005505,3885,3885,3885,3885,0
|
|
20240614,192200,252005505,3885,3885,3885,3885,0
|
|
20240614,192100,252005505,3885,3885,3885,3885,0
|
|
20240614,192000,252005505,3885,3885,3885,3885,0
|
|
20240614,191900,252005505,3885,3885,3885,3885,0
|
|
20240614,191800,252005505,3885,3885,3885,3885,0
|
|
20240614,191700,252005505,3885,3885,3885,3885,0
|
|
20240614,191600,252005505,3885,3885,3885,3885,0
|
|
20240614,191500,252005505,3885,3885,3885,3885,0
|
|
20240614,191400,252005505,3885,3885,3885,3885,0
|
|
20240614,191300,252005505,3885,3885,3885,3885,0
|
|
20240614,191200,252005505,3885,3885,3885,3885,0
|
|
20240614,191100,252005505,3885,3885,3885,3885,0
|
|
20240614,191000,252005505,3885,3885,3885,3885,0
|
|
20240614,190900,252005505,3885,3885,3885,3885,0
|
|
20240614,190800,252005505,3885,3885,3885,3885,0
|
|
20240614,190700,252005505,3885,3885,3885,3885,0
|
|
20240614,190600,252005505,3885,3885,3885,3885,0
|
|
20240614,190500,252005505,3885,3885,3885,3885,0
|
|
20240614,190400,252005505,3885,3885,3885,3885,0
|
|
20240614,190300,252005505,3885,3885,3885,3885,0
|
|
20240614,190200,252005505,3885,3885,3885,3885,0
|
|
20240614,190100,252005505,3885,3885,3885,3885,0
|
|
20240614,190000,252005505,3885,3885,3885,3885,0
|
|
20240614,185900,252005505,3885,3885,3885,3885,1290
|
|
20240614,185800,252005505,3885,3885,3885,3885,0
|
|
20240614,185700,252005505,3885,3885,3885,3885,0
|
|
20240614,185600,252005505,3885,3885,3885,3885,0
|
|
20240614,185500,252005505,3885,3885,3885,3885,0
|
|
20240614,185400,252005505,3885,3885,3885,3885,0
|
|
20240614,185300,252005505,3885,3885,3885,3885,0
|
|
20240614,185200,252005505,3885,3885,3885,3885,0
|
|
20240614,185100,252005505,3885,3885,3885,3885,0
|
|
20240614,185000,252005505,3885,3885,3885,3885,0
|
|
20240614,184900,252005505,3885,3885,3885,3885,0
|
|
20240614,184800,252005505,3885,3885,3885,3885,0
|
|
20240614,184700,252005505,3885,3885,3885,3885,0
|
|
20240614,184600,252005505,3885,3885,3885,3885,0
|
|
20240614,184500,252005505,3885,3885,3885,3885,0
|
|
20240614,184400,252005505,3885,3885,3885,3885,0
|
|
20240614,184300,252005505,3885,3885,3885,3885,0
|
|
20240614,184200,252005505,3885,3885,3885,3885,0
|
|
20240614,184100,252005505,3885,3885,3885,3885,0
|
|
20240614,184000,252005505,3885,3885,3885,3885,0
|
|
20240614,183900,252005505,3885,3885,3885,3885,0
|
|
20240614,183800,252005505,3885,3885,3885,3885,0
|
|
20240614,183700,252005505,3885,3885,3885,3885,0
|
|
20240614,183600,252005505,3885,3885,3885,3885,0
|
|
20240614,183500,252005505,3885,3885,3885,3885,0
|
|
20240614,183400,252005505,3885,3885,3885,3885,0
|
|
20240614,183300,252005505,3885,3885,3885,3885,0
|
|
20240614,183200,252005505,3885,3885,3885,3885,0
|
|
20240614,183100,252005505,3885,3885,3885,3885,0
|
|
20240614,183000,252005505,3885,3885,3885,3885,0
|
|
20240614,182900,252005505,3885,3885,3885,3885,1290
|
|
20240614,182800,252005505,3885,3885,3885,3885,0
|
|
20240614,182700,252005505,3885,3885,3885,3885,0
|
|
20240614,182600,252005505,3885,3885,3885,3885,0
|
|
20240614,182500,252005505,3885,3885,3885,3885,0
|
|
20240614,182400,252005505,3885,3885,3885,3885,0
|
|
20240614,182300,252005505,3885,3885,3885,3885,0
|
|
20240614,182200,252005505,3885,3885,3885,3885,0
|
|
20240614,182100,252005505,3885,3885,3885,3885,0
|
|
20240614,182000,252005505,3885,3885,3885,3885,0
|
|
20240614,181900,252005505,3885,3885,3885,3885,0
|
|
20240614,181800,252005505,3885,3885,3885,3885,0
|
|
20240614,181700,252005505,3885,3885,3885,3885,0
|
|
20240614,181600,252005505,3885,3885,3885,3885,0
|
|
20240614,181500,252005505,3885,3885,3885,3885,0
|
|
20240614,181400,252005505,3885,3885,3885,3885,0
|
|
20240614,181300,252005505,3885,3885,3885,3885,0
|
|
20240614,181200,252005505,3885,3885,3885,3885,0
|
|
20240614,181100,252005505,3885,3885,3885,3885,0
|
|
20240614,181000,252005505,3885,3885,3885,3885,0
|
|
20240614,180900,252005505,3885,3885,3885,3885,0
|
|
20240614,180800,252005505,3885,3885,3885,3885,0
|
|
20240614,180700,252005505,3885,3885,3885,3885,0
|
|
20240614,180600,252005505,3885,3885,3885,3885,0
|
|
20240614,180500,252005505,3885,3885,3885,3885,0
|
|
20240614,180400,252005505,3885,3885,3885,3885,0
|
|
20240614,180300,252005505,3885,3885,3885,3885,0
|
|
20240614,180200,252005505,3885,3885,3885,3885,0
|
|
20240614,180100,252005505,3885,3885,3885,3885,0
|
|
20240614,180000,252005505,3885,3885,3885,3885,0
|
|
20240614,175900,252005505,3885,3885,3885,3885,1290
|
|
20240614,175800,252005505,3885,3885,3885,3885,0
|
|
20240614,175700,252005505,3885,3885,3885,3885,0
|
|
20240614,175600,252005505,3885,3885,3885,3885,0
|
|
20240614,175500,252005505,3885,3885,3885,3885,0
|
|
20240614,175400,252005505,3885,3885,3885,3885,0
|
|
20240614,175300,252005505,3885,3885,3885,3885,0
|
|
20240614,175200,252005505,3885,3885,3885,3885,0
|
|
20240614,175100,252005505,3885,3885,3885,3885,0
|
|
20240614,175000,252005505,3885,3885,3885,3885,0
|
|
20240614,174900,252005505,3885,3885,3885,3885,0
|
|
20240614,174800,252005505,3885,3885,3885,3885,0
|
|
20240614,174700,252005505,3885,3885,3885,3885,0
|
|
20240614,174600,252005505,3885,3885,3885,3885,0
|
|
20240614,174500,252005505,3885,3885,3885,3885,0
|
|
20240614,174400,252005505,3885,3885,3885,3885,0
|
|
20240614,174300,252005505,3885,3885,3885,3885,0
|
|
20240614,174200,252005505,3885,3885,3885,3885,0
|
|
20240614,174100,252005505,3885,3885,3885,3885,0
|
|
20240614,174000,252005505,3885,3885,3885,3885,0
|
|
20240614,173900,252005505,3885,3885,3885,3885,0
|
|
20240614,173800,252005505,3885,3885,3885,3885,0
|
|
20240614,173700,252005505,3885,3885,3885,3885,0
|
|
20240614,173600,252005505,3885,3885,3885,3885,0
|
|
20240614,173500,252005505,3885,3885,3885,3885,0
|
|
20240614,173400,252005505,3885,3885,3885,3885,0
|
|
20240614,173300,252005505,3885,3885,3885,3885,0
|
|
20240614,173200,252005505,3885,3885,3885,3885,0
|
|
20240614,173100,252005505,3885,3885,3885,3885,0
|
|
20240614,173000,252005505,3885,3885,3885,3885,0
|
|
20240614,172900,252005505,3885,3885,3885,3885,1290
|
|
20240614,172800,252005505,3885,3885,3885,3885,0
|
|
20240614,172700,252005505,3885,3885,3885,3885,0
|
|
20240614,172600,252005505,3885,3885,3885,3885,0
|
|
20240614,172500,252005505,3885,3885,3885,3885,0
|
|
20240614,172400,252005505,3885,3885,3885,3885,0
|
|
20240614,172300,252005505,3885,3885,3885,3885,0
|
|
20240614,172200,252005505,3885,3885,3885,3885,0
|
|
20240614,172100,252005505,3885,3885,3885,3885,0
|
|
20240614,172000,252005505,3885,3885,3885,3885,0
|
|
20240614,171900,252005505,3885,3885,3885,3885,0
|
|
20240614,171800,252005505,3885,3885,3885,3885,0
|
|
20240614,171700,252005505,3885,3885,3885,3885,0
|
|
20240614,171600,252005505,3885,3885,3885,3885,0
|
|
20240614,171500,252005505,3885,3885,3885,3885,0
|
|
20240614,171400,252005505,3885,3885,3885,3885,0
|
|
20240614,171300,252005505,3885,3885,3885,3885,0
|
|
20240614,171200,252005505,3885,3885,3885,3885,0
|
|
20240614,171100,252005505,3885,3885,3885,3885,0
|
|
20240614,171000,252005505,3885,3885,3885,3885,0
|
|
20240614,170900,252005505,3885,3885,3885,3885,0
|
|
20240614,170800,252005505,3885,3885,3885,3885,0
|
|
20240614,170700,252005505,3885,3885,3885,3885,0
|
|
20240614,170600,252005505,3885,3885,3885,3885,0
|
|
20240614,170500,252005505,3885,3885,3885,3885,0
|
|
20240614,170400,252005505,3885,3885,3885,3885,0
|
|
20240614,170300,252005505,3885,3885,3885,3885,0
|
|
20240614,170200,252005505,3885,3885,3885,3885,0
|
|
20240614,170100,252005505,3885,3885,3885,3885,0
|
|
20240614,170000,252005505,3885,3885,3885,3885,0
|
|
20240614,165900,252005505,3885,3885,3885,3885,1290
|
|
20240614,165800,252005505,3885,3885,3885,3885,0
|
|
20240614,165700,252005505,3885,3885,3885,3885,0
|
|
20240614,165600,252005505,3885,3885,3885,3885,0
|
|
20240614,165500,252005505,3885,3885,3885,3885,0
|
|
20240614,165400,252005505,3885,3885,3885,3885,0
|
|
20240614,165300,252005505,3885,3885,3885,3885,0
|
|
20240614,165200,252005505,3885,3885,3885,3885,0
|
|
20240614,165100,252005505,3885,3885,3885,3885,0
|
|
20240614,165000,252005505,3885,3885,3885,3885,0
|
|
20240614,164900,252005505,3885,3885,3885,3885,0
|
|
20240614,164800,252005505,3885,3885,3885,3885,0
|
|
20240614,164700,252005505,3885,3885,3885,3885,0
|
|
20240614,164600,252005505,3885,3885,3885,3885,0
|
|
20240614,164500,252005505,3885,3885,3885,3885,0
|
|
20240614,164400,252005505,3885,3885,3885,3885,0
|
|
20240614,164300,252005505,3885,3885,3885,3885,0
|
|
20240614,164200,252005505,3885,3885,3885,3885,0
|
|
20240614,164100,252005505,3885,3885,3885,3885,0
|
|
20240614,164000,252005505,3885,3885,3885,3885,0
|
|
20240614,163900,252005505,3885,3885,3885,3885,0
|
|
20240614,163800,252005505,3885,3885,3885,3885,0
|
|
20240614,163700,252005505,3885,3885,3885,3885,0
|
|
20240614,163600,252005505,3885,3885,3885,3885,0
|
|
20240614,163500,252005505,3885,3885,3885,3885,0
|
|
20240614,163400,252005505,3885,3885,3885,3885,0
|
|
20240614,163300,252005505,3885,3885,3885,3885,0
|
|
20240614,163200,252005505,3885,3885,3885,3885,0
|
|
20240614,163100,252005505,3885,3885,3885,3885,0
|
|
20240614,163000,252005505,3885,3885,3885,3885,0
|
|
20240614,162900,252005505,3885,3885,3885,3885,1290
|
|
20240614,162800,252005505,3885,3885,3885,3885,0
|
|
20240614,162700,252005505,3885,3885,3885,3885,0
|
|
20240614,162600,252005505,3885,3885,3885,3885,0
|
|
20240614,162500,252005505,3885,3885,3885,3885,0
|
|
20240614,162400,252005505,3885,3885,3885,3885,0
|
|
20240614,162300,252005505,3885,3885,3885,3885,0
|
|
20240614,162200,252005505,3885,3885,3885,3885,0
|
|
20240614,162100,252005505,3885,3885,3885,3885,0
|
|
20240614,162000,252005505,3885,3885,3885,3885,0
|
|
20240614,161900,252005505,3885,3885,3885,3885,0
|
|
20240614,161800,252005505,3885,3885,3885,3885,0
|
|
20240614,161700,252005505,3885,3885,3885,3885,0
|
|
20240614,161600,252005505,3885,3885,3885,3885,0
|
|
20240614,161500,252005505,3885,3885,3885,3885,0
|
|
20240614,161400,252005505,3885,3885,3885,3885,0
|
|
20240614,161300,252005505,3885,3885,3885,3885,0
|
|
20240614,161200,252005505,3885,3885,3885,3885,0
|
|
20240614,161100,252005505,3885,3885,3885,3885,0
|
|
20240614,161000,252005505,3885,3885,3885,3885,0
|
|
20240614,160900,252005505,3885,3885,3885,3885,0
|
|
20240614,160800,252005505,3885,3885,3885,3885,0
|
|
20240614,160700,252005505,3885,3885,3885,3885,0
|
|
20240614,160600,252005505,3885,3885,3885,3885,0
|
|
20240614,160500,252005505,3885,3885,3885,3885,0
|
|
20240614,160400,252005505,3885,3885,3885,3885,0
|
|
20240614,160300,252005505,3885,3885,3885,3885,0
|
|
20240614,160200,252005505,3885,3885,3885,3885,0
|
|
20240614,160100,252005505,3885,3885,3885,3885,0
|
|
20240614,160000,252005505,3885,3885,3885,3885,0
|
|
20240614,155900,252005505,3885,3885,3885,3885,1290
|
|
20240614,155800,252005505,3885,3885,3885,3885,0
|
|
20240614,155700,252005505,3885,3885,3885,3885,0
|
|
20240614,155600,252005505,3885,3885,3885,3885,0
|
|
20240614,155500,252005505,3885,3885,3885,3885,0
|
|
20240614,155400,252005505,3885,3885,3885,3885,0
|
|
20240614,155300,252005505,3885,3885,3885,3885,0
|
|
20240614,155200,252005505,3885,3885,3885,3885,0
|
|
20240614,155100,252005505,3885,3885,3885,3885,0
|
|
20240614,155000,252005505,3885,3885,3885,3885,0
|
|
20240614,154900,252005505,3885,3885,3885,3885,0
|
|
20240614,154800,252005505,3885,3885,3885,3885,0
|
|
20240614,154700,252005505,3885,3885,3885,3885,0
|
|
20240614,154600,252005505,3885,3885,3885,3885,0
|
|
20240614,154500,252005505,3885,3885,3885,3885,0
|
|
20240614,154400,252005505,3885,3885,3885,3885,0
|
|
20240614,154300,252005505,3885,3885,3885,3885,0
|
|
20240614,154200,252005505,3885,3885,3885,3885,0
|
|
20240614,154100,252005505,3885,3885,3885,3885,0
|
|
20240614,154000,252005505,3885,3885,3885,3885,0
|
|
20240614,153900,252005505,3885,3885,3885,3885,0
|
|
20240614,153800,252005505,3885,3885,3885,3885,0
|
|
20240614,153700,252005505,3885,3885,3885,3885,0
|
|
20240614,153600,252005505,3885,3885,3885,3885,0
|
|
20240614,153500,252005505,3885,3885,3885,3885,0
|
|
20240614,153400,252005505,3885,3885,3885,3885,0
|
|
20240614,153300,252005505,3885,3885,3885,3885,0
|
|
20240614,153200,252005505,3885,3885,3885,3885,0
|
|
20240614,153100,252005505,3885,3885,3885,3885,0
|
|
20240614,153000,252005505,3885,3885,3885,3885,1290
|
|
20240614,152900,246993855,3885,3885,3885,3885,0
|
|
20240614,152800,246993855,3885,3885,3885,3885,0
|
|
20240614,152700,246993855,3885,3885,3885,3885,0
|
|
20240614,152600,246993855,3885,3885,3885,3885,0
|
|
20240614,152500,246993855,3885,3885,3885,3885,0
|
|
20240614,152400,246993855,3885,3885,3885,3885,0
|
|
20240614,152300,246993855,3885,3885,3885,3885,0
|
|
20240614,152200,246993855,3885,3885,3885,3885,0
|
|
20240614,152100,246993855,3885,3885,3885,3885,0
|
|
20240614,152000,246993855,3885,3885,3885,3885,0
|
|
20240614,151900,246993855,3885,3890,3890,3885,1909
|
|
20240614,151800,239573525,3920,3890,3920,3890,358
|
|
20240614,151700,238176855,3920,3925,3925,3885,1641
|
|
20240614,151600,231782365,3925,3900,3925,3900,106
|
|
20240614,151500,231367065,3900,3905,3905,3900,195
|
|
20240614,151400,230606525,3925,3925,3925,3925,0
|
|
20240614,151300,230606525,3925,3925,3925,3925,0
|
|
20240614,151200,230606525,3925,3925,3925,3925,0
|
|
20240614,151100,230606525,3925,3925,3925,3925,0
|
|
20240614,151000,230606525,3925,3905,3925,3900,1112
|
|
20240614,150900,226268825,3900,3900,3900,3900,0
|
|
20240614,150800,226268825,3900,3900,3900,3900,0
|
|
20240614,150700,226268825,3900,3910,3910,3900,800
|
|
20240614,150600,223145400,3925,3925,3925,3925,1
|
|
20240614,150500,223141475,3915,3915,3915,3915,0
|
|
20240614,150400,223141475,3915,3915,3915,3915,230
|
|
20240614,150300,222241025,3915,3915,3915,3915,0
|
|
20240614,150200,222241025,3915,3915,3915,3915,145
|
|
20240614,150100,221673350,3925,3925,3925,3925,448
|
|
20240614,150000,219914950,3925,3925,3925,3925,0
|
|
20240614,145900,219914950,3925,3925,3925,3925,0
|
|
20240614,145800,219914950,3925,3925,3925,3925,0
|
|
20240614,145700,219914950,3925,3925,3925,3925,0
|
|
20240614,145600,219914950,3925,3925,3925,3925,0
|
|
20240614,145500,219914950,3925,3905,3925,3905,13
|
|
20240614,145400,219864125,3925,3925,3925,3925,1
|
|
20240614,145300,219860200,3930,3930,3930,3930,0
|
|
20240614,145200,219860200,3930,3930,3930,3930,0
|
|
20240614,145100,219860200,3930,3930,3930,3930,0
|
|
20240614,145000,219860200,3930,3930,3930,3930,0
|
|
20240614,144900,219860200,3930,3910,3930,3910,10
|
|
20240614,144800,219821000,3910,3910,3910,3910,1
|
|
20240614,144700,219817090,3910,3910,3910,3910,0
|
|
20240614,144600,219817090,3910,3910,3910,3910,0
|
|
20240614,144500,219817090,3910,3910,3910,3910,0
|
|
20240614,144400,219817090,3910,3910,3910,3910,0
|
|
20240614,144300,219817090,3910,3910,3910,3910,0
|
|
20240614,144200,219817090,3910,3910,3910,3910,0
|
|
20240614,144100,219817090,3910,3910,3910,3910,0
|
|
20240614,144000,219817090,3910,3910,3910,3910,0
|
|
20240614,143900,219817090,3910,3910,3910,3910,0
|
|
20240614,143800,219817090,3910,3910,3910,3910,0
|
|
20240614,143700,219817090,3910,3910,3910,3910,67
|
|
20240614,143600,219555120,3910,3910,3910,3910,0
|
|
20240614,143500,219555120,3910,3910,3910,3910,0
|
|
20240614,143400,219555120,3910,3910,3910,3910,0
|
|
20240614,143300,219555120,3910,3910,3910,3910,0
|
|
20240614,143200,219555120,3910,3910,3910,3910,0
|
|
20240614,143100,219555120,3910,3910,3910,3910,0
|
|
20240614,143000,219555120,3910,3910,3910,3910,0
|
|
20240614,142900,219555120,3910,3910,3910,3910,0
|
|
20240614,142800,219555120,3910,3910,3910,3910,0
|
|
20240614,142700,219555120,3910,3910,3910,3910,0
|
|
20240614,142600,219555120,3910,3910,3910,3910,10
|
|
20240614,142500,219516020,3910,3910,3910,3910,236
|
|
20240614,142400,218593260,3910,3910,3910,3910,0
|
|
20240614,142300,218593260,3910,3910,3910,3910,0
|
|
20240614,142200,218593260,3910,3910,3910,3910,0
|
|
20240614,142100,218593260,3910,3910,3910,3910,0
|
|
20240614,142000,218593260,3910,3910,3910,3910,0
|
|
20240614,141900,218593260,3910,3910,3910,3910,0
|
|
20240614,141800,218593260,3910,3915,3915,3910,170
|
|
20240614,141700,217928185,3935,3935,3935,3935,0
|
|
20240614,141600,217928185,3935,3935,3935,3935,0
|
|
20240614,141500,217928185,3935,3935,3935,3935,0
|
|
20240614,141400,217928185,3935,3935,3935,3935,0
|
|
20240614,141300,217928185,3935,3935,3935,3935,0
|
|
20240614,141200,217928185,3935,3935,3935,3935,0
|
|
20240614,141100,217928185,3935,3935,3935,3935,0
|
|
20240614,141000,217928185,3935,3935,3935,3935,0
|
|
20240614,140900,217928185,3935,3935,3935,3935,0
|
|
20240614,140800,217928185,3935,3935,3935,3935,0
|
|
20240614,140700,217928185,3935,3935,3935,3935,0
|
|
20240614,140600,217928185,3935,3935,3935,3935,0
|
|
20240614,140500,217928185,3935,3935,3935,3935,0
|
|
20240614,140400,217928185,3935,3935,3935,3935,0
|
|
20240614,140300,217928185,3935,3935,3935,3935,0
|
|
20240614,140200,217928185,3935,3935,3935,3935,0
|
|
20240614,140100,217928185,3935,3925,3935,3925,1298
|
|
20240614,140000,212829305,3925,3925,3925,3925,150
|
|
20240614,135900,212240555,3925,3925,3925,3925,100
|
|
20240614,135800,211848055,3925,3925,3925,3925,10
|
|
20240614,135700,211808805,3925,3925,3925,3925,0
|
|
20240614,135600,211808805,3925,3925,3925,3925,5
|
|
20240614,135500,211789180,3915,3915,3915,3915,0
|
|
20240614,135400,211789180,3915,3915,3915,3915,0
|
|
20240614,135300,211789180,3915,3915,3915,3915,0
|
|
20240614,135200,211789180,3915,3915,3915,3915,0
|
|
20240614,135100,211789180,3915,3915,3915,3915,0
|
|
20240614,135000,211789180,3915,3915,3915,3915,0
|
|
20240614,134900,211789180,3915,3915,3915,3915,0
|
|
20240614,134800,211789180,3915,3915,3915,3915,1
|
|
20240614,134700,211785265,3920,3920,3920,3920,0
|
|
20240614,134600,211785265,3920,3920,3920,3920,0
|
|
20240614,134500,211785265,3920,3920,3920,3920,0
|
|
20240614,134400,211785265,3920,3920,3920,3920,39
|
|
20240614,134300,211632385,3920,3920,3920,3920,0
|
|
20240614,134200,211632385,3920,3920,3920,3920,133
|
|
20240614,134100,211111025,3920,3920,3920,3920,0
|
|
20240614,134000,211111025,3920,3920,3920,3920,0
|
|
20240614,133900,211111025,3920,3920,3920,3920,238
|
|
20240614,133800,210178065,3920,3920,3920,3920,0
|
|
20240614,133700,210178065,3920,3920,3920,3920,0
|
|
20240614,133600,210178065,3920,3920,3920,3920,0
|
|
20240614,133500,210178065,3920,3920,3920,3920,0
|
|
20240614,133400,210178065,3920,3920,3920,3920,0
|
|
20240614,133300,210178065,3920,3920,3920,3920,1571
|
|
20240614,133200,204019745,3920,3920,3920,3920,0
|
|
20240614,133100,204019745,3920,3920,3920,3920,1
|
|
20240614,133000,204015825,3910,3910,3910,3910,0
|
|
20240614,132900,204015825,3910,3910,3910,3910,0
|
|
20240614,132800,204015825,3910,3910,3910,3910,0
|
|
20240614,132700,204015825,3910,3910,3910,3910,1
|
|
20240614,132600,204011915,3910,3915,3915,3910,15
|
|
20240614,132500,203953210,3920,3920,3920,3920,10
|
|
20240614,132400,203914010,3920,3920,3920,3920,0
|
|
20240614,132300,203914010,3920,3920,3920,3920,0
|
|
20240614,132200,203914010,3920,3920,3920,3920,0
|
|
20240614,132100,203914010,3920,3920,3920,3920,0
|
|
20240614,132000,203914010,3920,3920,3920,3920,1
|
|
20240614,131900,203910090,3925,3925,3925,3925,0
|
|
20240614,131800,203910090,3925,3925,3925,3925,0
|
|
20240614,131700,203910090,3925,3925,3925,3925,0
|
|
20240614,131600,203910090,3925,3925,3925,3925,0
|
|
20240614,131500,203910090,3925,3925,3925,3925,0
|
|
20240614,131400,203910090,3925,3925,3925,3925,0
|
|
20240614,131300,203910090,3925,3925,3925,3925,0
|
|
20240614,131200,203910090,3925,3925,3925,3925,0
|
|
20240614,131100,203910090,3925,3925,3925,3925,0
|
|
20240614,131000,203910090,3925,3925,3925,3925,0
|
|
20240614,130900,203910090,3925,3925,3925,3925,0
|
|
20240614,130800,203910090,3925,3925,3925,3925,1
|
|
20240614,130700,203906165,3925,3925,3925,3925,10
|
|
20240614,130600,203866915,3920,3920,3920,3920,699
|
|
20240614,130500,201126835,3925,3925,3925,3925,0
|
|
20240614,130400,201126835,3925,3925,3925,3925,4
|
|
20240614,130300,201111135,3920,3920,3920,3920,0
|
|
20240614,130200,201111135,3920,3920,3920,3920,0
|
|
20240614,130100,201111135,3920,3920,3920,3920,1
|
|
20240614,130000,201107215,3920,3920,3920,3920,100
|
|
20240614,125900,200715215,3920,3920,3920,3920,0
|
|
20240614,125800,200715215,3920,3920,3920,3920,2
|
|
20240614,125700,200707375,3920,3920,3920,3920,0
|
|
20240614,125600,200707375,3920,3920,3920,3920,0
|
|
20240614,125500,200707375,3920,3920,3920,3920,0
|
|
20240614,125400,200707375,3920,3920,3920,3920,1
|
|
20240614,125300,200703455,3920,3920,3920,3920,0
|
|
20240614,125200,200703455,3920,3920,3920,3920,0
|
|
20240614,125100,200703455,3920,3920,3920,3920,89
|
|
20240614,125000,200354575,3920,3920,3920,3920,411
|
|
20240614,124900,198743455,3925,3925,3925,3925,0
|
|
20240614,124800,198743455,3925,3925,3925,3925,0
|
|
20240614,124700,198743455,3925,3925,3925,3925,0
|
|
20240614,124600,198743455,3925,3925,3925,3925,0
|
|
20240614,124500,198743455,3925,3925,3925,3925,0
|
|
20240614,124400,198743455,3925,3925,3925,3925,0
|
|
20240614,124300,198743455,3925,3925,3925,3925,0
|
|
20240614,124200,198743455,3925,3925,3925,3925,0
|
|
20240614,124100,198743455,3925,3925,3925,3925,0
|
|
20240614,124000,198743455,3925,3925,3925,3925,0
|
|
20240614,123900,198743455,3925,3925,3925,3925,0
|
|
20240614,123800,198743455,3925,3925,3925,3925,0
|
|
20240614,123700,198743455,3925,3900,3925,3900,792
|
|
20240614,123600,195637750,3920,3890,3920,3890,650
|
|
20240614,123500,193106210,3895,3900,3900,3895,2846
|
|
20240614,123400,182020965,3920,3920,3920,3920,1
|
|
20240614,123300,182017045,3900,3900,3900,3900,0
|
|
20240614,123200,182017045,3900,3905,3905,3900,39
|
|
20240614,123100,181864940,3920,3920,3920,3920,0
|
|
20240614,123000,181864940,3920,3920,3920,3920,0
|
|
20240614,122900,181864940,3920,3920,3920,3920,0
|
|
20240614,122800,181864940,3920,3920,3920,3920,0
|
|
20240614,122700,181864940,3920,3920,3920,3920,10
|
|
20240614,122600,181825740,3925,3925,3925,3925,0
|
|
20240614,122500,181825740,3925,3925,3925,3925,0
|
|
20240614,122400,181825740,3925,3925,3925,3925,0
|
|
20240614,122300,181825740,3925,3925,3925,3925,0
|
|
20240614,122200,181825740,3925,3925,3925,3925,0
|
|
20240614,122100,181825740,3925,3925,3925,3925,0
|
|
20240614,122000,181825740,3925,3925,3925,3925,25
|
|
20240614,121900,181727615,3925,3925,3925,3925,25
|
|
20240614,121800,181629490,3925,3925,3925,3925,2
|
|
20240614,121700,181621640,3925,3895,3925,3895,71
|
|
20240614,121600,181343575,3920,3900,3920,3895,125
|
|
20240614,121500,180855710,3920,3920,3920,3920,0
|
|
20240614,121400,180855710,3920,3920,3920,3920,0
|
|
20240614,121300,180855710,3920,3920,3920,3920,0
|
|
20240614,121200,180855710,3920,3920,3920,3920,0
|
|
20240614,121100,180855710,3920,3920,3920,3920,1
|
|
20240614,121000,180851790,3900,3900,3900,3900,100
|
|
20240614,120900,180461790,3920,3920,3920,3920,7
|
|
20240614,120800,180434350,3905,3905,3905,3905,6
|
|
20240614,120700,180410920,3900,3900,3900,3900,0
|
|
20240614,120600,180410920,3900,3900,3900,3900,1285
|
|
20240614,120500,175399420,3900,3900,3900,3900,0
|
|
20240614,120400,175399420,3900,3900,3900,3900,75
|
|
20240614,120300,175106920,3900,3900,3900,3900,0
|
|
20240614,120200,175106920,3900,3900,3900,3900,0
|
|
20240614,120100,175106920,3900,3900,3900,3900,0
|
|
20240614,120000,175106920,3900,3900,3900,3900,0
|
|
20240614,115900,175106920,3900,3900,3900,3900,57
|
|
20240614,115800,174884620,3900,3900,3900,3900,587
|
|
20240614,115700,172595320,3905,3905,3905,3905,0
|
|
20240614,115600,172595320,3905,3905,3905,3905,0
|
|
20240614,115500,172595320,3905,3905,3905,3905,0
|
|
20240614,115400,172595320,3905,3905,3905,3905,115
|
|
20240614,115300,172146245,3905,3905,3905,3905,0
|
|
20240614,115200,172146245,3905,3905,3905,3905,0
|
|
20240614,115100,172146245,3905,3905,3905,3905,0
|
|
20240614,115000,172146245,3905,3910,3910,3905,608
|
|
20240614,114900,169769640,3910,3910,3910,3910,0
|
|
20240614,114800,169769640,3910,3910,3910,3910,50
|
|
20240614,114700,169574140,3910,3915,3915,3910,121
|
|
20240614,114600,169100470,3920,3920,3920,3920,0
|
|
20240614,114500,169100470,3920,3920,3920,3920,0
|
|
20240614,114400,169100470,3920,3920,3920,3920,1
|
|
20240614,114300,169096550,3915,3915,3915,3915,0
|
|
20240614,114200,169096550,3915,3915,3915,3915,1
|
|
20240614,114100,169092635,3920,3920,3920,3920,0
|
|
20240614,114000,169092635,3920,3920,3920,3920,6
|
|
20240614,113900,169069115,3920,3920,3920,3920,0
|
|
20240614,113800,169069115,3920,3920,3920,3920,0
|
|
20240614,113700,169069115,3920,3920,3920,3920,255
|
|
20240614,113600,168069515,3920,3920,3920,3920,0
|
|
20240614,113500,168069515,3920,3920,3920,3920,0
|
|
20240614,113400,168069515,3920,3920,3920,3920,1
|
|
20240614,113300,168065595,3920,3920,3920,3920,0
|
|
20240614,113200,168065595,3920,3920,3920,3920,0
|
|
20240614,113100,168065595,3920,3920,3920,3920,0
|
|
20240614,113000,168065595,3920,3920,3920,3920,0
|
|
20240614,112900,168065595,3920,3920,3920,3920,0
|
|
20240614,112800,168065595,3920,3920,3920,3920,1
|
|
20240614,112700,168061675,3920,3920,3920,3920,0
|
|
20240614,112600,168061675,3920,3920,3920,3920,0
|
|
20240614,112500,168061675,3920,3920,3920,3920,1
|
|
20240614,112400,168057755,3920,3920,3920,3920,5
|
|
20240614,112300,168038155,3915,3915,3915,3915,0
|
|
20240614,112200,168038155,3915,3915,3915,3915,0
|
|
20240614,112100,168038155,3915,3915,3915,3915,0
|
|
20240614,112000,168038155,3915,3915,3915,3915,0
|
|
20240614,111900,168038155,3915,3915,3915,3915,0
|
|
20240614,111800,168038155,3915,3915,3915,3915,0
|
|
20240614,111700,168038155,3915,3920,3920,3915,10
|
|
20240614,111600,167998980,3925,3925,3925,3925,0
|
|
20240614,111500,167998980,3925,3925,3925,3925,0
|
|
20240614,111400,167998980,3925,3925,3925,3925,0
|
|
20240614,111300,167998980,3925,3925,3925,3925,0
|
|
20240614,111200,167998980,3925,3915,3925,3880,9566
|
|
20240614,111100,130686805,3915,3915,3915,3915,0
|
|
20240614,111000,130686805,3915,3915,3915,3915,0
|
|
20240614,110900,130686805,3915,3915,3915,3915,0
|
|
20240614,110800,130686805,3915,3915,3915,3915,0
|
|
20240614,110700,130686805,3915,3915,3915,3915,0
|
|
20240614,110600,130686805,3915,3915,3915,3915,0
|
|
20240614,110500,130686805,3915,3915,3915,3915,0
|
|
20240614,110400,130686805,3915,3915,3915,3915,0
|
|
20240614,110300,130686805,3915,3915,3915,3915,0
|
|
20240614,110200,130686805,3915,3915,3915,3915,2
|
|
20240614,110100,130678975,3930,3930,3930,3930,10
|
|
20240614,110000,130639675,3930,3930,3930,3930,0
|
|
20240614,105900,130639675,3930,3930,3930,3930,0
|
|
20240614,105800,130639675,3930,3930,3930,3930,21
|
|
20240614,105700,130557145,3930,3930,3930,3930,0
|
|
20240614,105600,130557145,3930,3930,3930,3930,5
|
|
20240614,105500,130537495,3915,3915,3915,3915,0
|
|
20240614,105400,130537495,3915,3915,3915,3915,226
|
|
20240614,105300,129652705,3910,3910,3910,3910,0
|
|
20240614,105200,129652705,3910,3910,3910,3910,102
|
|
20240614,105100,129253885,3910,3910,3910,3910,100
|
|
20240614,105000,128862885,3910,3910,3910,3910,0
|
|
20240614,104900,128862885,3910,3925,3925,3910,3605
|
|
20240614,104800,114751230,3925,3925,3925,3925,0
|
|
20240614,104700,114751230,3925,3925,3925,3925,90
|
|
20240614,104600,114397980,3925,3925,3925,3925,16
|
|
20240614,104500,114335180,3930,3930,3930,3930,0
|
|
20240614,104400,114335180,3930,3930,3930,3930,1
|
|
20240614,104300,114331250,3930,3930,3930,3925,16
|
|
20240614,104200,114268400,3920,3920,3920,3920,0
|
|
20240614,104100,114268400,3920,3920,3920,3920,0
|
|
20240614,104000,114268400,3920,3920,3920,3920,0
|
|
20240614,103900,114268400,3920,3920,3920,3920,0
|
|
20240614,103800,114268400,3920,3920,3920,3920,0
|
|
20240614,103700,114268400,3920,3920,3920,3920,200
|
|
20240614,103600,113484400,3920,3925,3925,3920,247
|
|
20240614,103500,112515495,3925,3925,3925,3925,274
|
|
20240614,103400,111440045,3925,3925,3925,3925,1
|
|
20240614,103300,111436120,3930,3930,3930,3930,0
|
|
20240614,103200,111436120,3930,3935,3935,3930,41
|
|
20240614,103100,111274940,3930,3930,3930,3930,77
|
|
20240614,103000,110972330,3935,3935,3935,3935,15
|
|
20240614,102900,110913305,3935,3935,3935,3935,30
|
|
20240614,102800,110795255,3935,3935,3935,3935,21
|
|
20240614,102700,110712620,3930,3930,3930,3930,306
|
|
20240614,102600,109510040,3940,3940,3940,3940,0
|
|
20240614,102500,109510040,3940,3940,3940,3940,0
|
|
20240614,102400,109510040,3940,3940,3940,3940,6
|
|
20240614,102300,109486400,3930,3930,3930,3930,0
|
|
20240614,102200,109486400,3930,3930,3930,3930,31
|
|
20240614,102100,109364570,3940,3940,3940,3940,10
|
|
20240614,102000,109325170,3940,3940,3940,3940,0
|
|
20240614,101900,109325170,3940,3940,3940,3940,68
|
|
20240614,101800,109057250,3930,3930,3930,3930,1
|
|
20240614,101700,109053320,3915,3930,3930,3915,1643
|
|
20240614,101600,102609535,3940,3940,3940,3940,12
|
|
20240614,101500,102562255,3940,3940,3940,3940,0
|
|
20240614,101400,102562255,3940,3940,3940,3940,4
|
|
20240614,101300,102546495,3940,3940,3940,3940,0
|
|
20240614,101200,102546495,3940,3940,3940,3940,0
|
|
20240614,101100,102546495,3940,3920,3940,3920,133
|
|
20240614,101000,102025035,3920,3920,3920,3920,0
|
|
20240614,100900,102025035,3920,3920,3920,3920,0
|
|
20240614,100800,102025035,3920,3920,3920,3920,0
|
|
20240614,100700,102025035,3920,3920,3920,3920,50
|
|
20240614,100600,101829035,3940,3920,3940,3920,43
|
|
20240614,100500,101660335,3925,3925,3925,3925,18
|
|
20240614,100400,101589685,3920,3920,3920,3920,0
|
|
20240614,100300,101589685,3920,3920,3920,3920,124
|
|
20240614,100200,101103605,3930,3925,3940,3925,73
|
|
20240614,100100,100816975,3920,3920,3920,3920,0
|
|
20240614,100000,100816975,3920,3920,3920,3920,1
|
|
20240614,095900,100813055,3920,3920,3920,3920,1590
|
|
20240614,095800,94580255,3920,3920,3920,3920,1078
|
|
20240614,095700,90354495,3920,3920,3920,3920,68
|
|
20240614,095600,90087935,3945,3920,3945,3920,90
|
|
20240614,095500,89734465,3920,3920,3920,3920,0
|
|
20240614,095400,89734465,3920,3920,3920,3920,0
|
|
20240614,095300,89734465,3920,3920,3920,3920,20
|
|
20240614,095200,89656065,3940,3930,3940,3930,3000
|
|
20240614,095100,77838115,3930,3915,3930,3915,7
|
|
20240614,095000,77810635,3930,3930,3930,3930,0
|
|
20240614,094900,77810635,3930,3930,3930,3930,5
|
|
20240614,094800,77790985,3915,3915,3915,3915,10
|
|
20240614,094700,77751835,3920,3920,3920,3920,0
|
|
20240614,094600,77751835,3920,3920,3920,3920,217
|
|
20240614,094500,76901195,3920,3920,3920,3920,50
|
|
20240614,094400,76705195,3920,3920,3920,3920,49
|
|
20240614,094300,76513115,3920,3930,3930,3920,234
|
|
20240614,094200,75595335,3930,3915,3930,3910,1124
|
|
20240614,094100,71195505,3920,3925,3925,3920,1974
|
|
20240614,094000,63456255,3920,3930,3930,3920,474
|
|
20240614,093900,61595565,3935,3935,3935,3930,46
|
|
20240614,093800,61414560,3935,3935,3935,3935,0
|
|
20240614,093700,61414560,3935,3935,3935,3935,0
|
|
20240614,093600,61414560,3935,3935,3935,3935,0
|
|
20240614,093500,61414560,3935,3935,3935,3935,43
|
|
20240614,093400,61245355,3935,3930,3935,3930,224
|
|
20240614,093300,60364030,3930,3935,3935,3930,1945
|
|
20240614,093200,52719445,3940,3940,3940,3935,567
|
|
20240614,093100,50485585,3945,3950,3950,3945,823
|
|
20240614,093000,47235855,3970,3950,3970,3950,71
|
|
20240614,092900,46954490,3955,3955,3955,3955,22
|
|
20240614,092800,46867480,3955,3955,3955,3955,0
|
|
20240614,092700,46867480,3955,3955,3955,3955,0
|
|
20240614,092600,46867480,3955,3955,3955,3955,118
|
|
20240614,092500,46400790,3970,3970,3970,3970,1
|
|
20240614,092400,46396820,3955,3955,3955,3955,340
|
|
20240614,092300,45052120,3955,3955,3955,3955,9
|
|
20240614,092200,45016525,3955,3960,3960,3955,596
|
|
20240614,092100,42658745,3960,3960,3960,3960,102
|
|
20240614,092000,42254825,3960,3960,3960,3960,150
|
|
20240614,091900,41660825,3970,3970,3970,3970,45
|
|
20240614,091800,41482175,3970,3970,3970,3970,565
|
|
20240614,091700,39239125,3970,3960,3970,3960,140
|
|
20240614,091600,38683725,3960,3960,3960,3960,863
|
|
20240614,091500,35266245,3960,3960,3960,3960,315
|
|
20240614,091400,34018845,3960,3975,3975,3960,494
|
|
20240614,091300,32062380,3975,3975,3975,3975,0
|
|
20240614,091200,32062380,3975,3975,3975,3975,544
|
|
20240614,091100,29899980,3975,3975,3975,3975,0
|
|
20240614,091000,29899980,3975,3975,3975,3975,493
|
|
20240614,090900,27940305,3955,3950,3955,3950,162
|
|
20240614,090800,27299750,3950,3955,3975,3950,607
|
|
20240614,090700,24897425,3975,3960,3975,3960,1341
|
|
20240614,090600,19586415,3965,3965,3965,3965,263
|
|
20240614,090500,18543620,3980,3975,3980,3975,100
|
|
20240614,090400,18145625,3960,3965,3980,3960,1705
|
|
20240614,090300,11384845,3965,3975,4000,3960,1980
|
|
20240614,090200,3522915,3995,3995,3995,3995,50
|
|
20240614,090100,3323165,3975,3985,4000,3975,624
|
|
20240614,090000,841795,3975,3970,3985,3970,211
|