685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,202200,40561605,3540,3540,3540,3540,145
|
|
20240614,202100,40561605,3540,3540,3540,3540,0
|
|
20240614,202000,40561605,3540,3540,3540,3540,0
|
|
20240614,201900,40561605,3540,3540,3540,3540,0
|
|
20240614,201800,40561605,3540,3540,3540,3540,0
|
|
20240614,201700,40561605,3540,3540,3540,3540,0
|
|
20240614,201600,40561605,3540,3540,3540,3540,0
|
|
20240614,201500,40561605,3540,3540,3540,3540,0
|
|
20240614,201400,40561605,3540,3540,3540,3540,0
|
|
20240614,201300,40561605,3540,3540,3540,3540,0
|
|
20240614,201200,40561605,3540,3540,3540,3540,0
|
|
20240614,201100,40561605,3540,3540,3540,3540,0
|
|
20240614,201000,40561605,3540,3540,3540,3540,0
|
|
20240614,200900,40561605,3540,3540,3540,3540,0
|
|
20240614,200800,40561605,3540,3540,3540,3540,0
|
|
20240614,200700,40561605,3540,3540,3540,3540,0
|
|
20240614,200600,40561605,3540,3540,3540,3540,0
|
|
20240614,200500,40561605,3540,3540,3540,3540,0
|
|
20240614,200400,40561605,3540,3540,3540,3540,0
|
|
20240614,200300,40561605,3540,3540,3540,3540,0
|
|
20240614,200200,40561605,3540,3540,3540,3540,0
|
|
20240614,200100,40561605,3540,3540,3540,3540,0
|
|
20240614,200000,40561605,3540,3540,3540,3540,0
|
|
20240614,195900,40561605,3540,3540,3540,3540,0
|
|
20240614,195800,40561605,3540,3540,3540,3540,0
|
|
20240614,195700,40561605,3540,3540,3540,3540,0
|
|
20240614,195600,40561605,3540,3540,3540,3540,0
|
|
20240614,195500,40561605,3540,3540,3540,3540,0
|
|
20240614,195400,40561605,3540,3540,3540,3540,0
|
|
20240614,195300,40561605,3540,3540,3540,3540,0
|
|
20240614,195200,40561605,3540,3540,3540,3540,145
|
|
20240614,195100,40561605,3540,3540,3540,3540,0
|
|
20240614,195000,40561605,3540,3540,3540,3540,0
|
|
20240614,194900,40561605,3540,3540,3540,3540,0
|
|
20240614,194800,40561605,3540,3540,3540,3540,0
|
|
20240614,194700,40561605,3540,3540,3540,3540,0
|
|
20240614,194600,40561605,3540,3540,3540,3540,0
|
|
20240614,194500,40561605,3540,3540,3540,3540,0
|
|
20240614,194400,40561605,3540,3540,3540,3540,0
|
|
20240614,194300,40561605,3540,3540,3540,3540,0
|
|
20240614,194200,40561605,3540,3540,3540,3540,0
|
|
20240614,194100,40561605,3540,3540,3540,3540,0
|
|
20240614,194000,40561605,3540,3540,3540,3540,0
|
|
20240614,193900,40561605,3540,3540,3540,3540,0
|
|
20240614,193800,40561605,3540,3540,3540,3540,0
|
|
20240614,193700,40561605,3540,3540,3540,3540,0
|
|
20240614,193600,40561605,3540,3540,3540,3540,0
|
|
20240614,193500,40561605,3540,3540,3540,3540,0
|
|
20240614,193400,40561605,3540,3540,3540,3540,0
|
|
20240614,193300,40561605,3540,3540,3540,3540,0
|
|
20240614,193200,40561605,3540,3540,3540,3540,0
|
|
20240614,193100,40561605,3540,3540,3540,3540,0
|
|
20240614,193000,40561605,3540,3540,3540,3540,0
|
|
20240614,192900,40561605,3540,3540,3540,3540,0
|
|
20240614,192800,40561605,3540,3540,3540,3540,0
|
|
20240614,192700,40561605,3540,3540,3540,3540,0
|
|
20240614,192600,40561605,3540,3540,3540,3540,0
|
|
20240614,192500,40561605,3540,3540,3540,3540,0
|
|
20240614,192400,40561605,3540,3540,3540,3540,0
|
|
20240614,192300,40561605,3540,3540,3540,3540,0
|
|
20240614,192200,40561605,3540,3540,3540,3540,145
|
|
20240614,192100,40561605,3540,3540,3540,3540,0
|
|
20240614,192000,40561605,3540,3540,3540,3540,0
|
|
20240614,191900,40561605,3540,3540,3540,3540,0
|
|
20240614,191800,40561605,3540,3540,3540,3540,0
|
|
20240614,191700,40561605,3540,3540,3540,3540,0
|
|
20240614,191600,40561605,3540,3540,3540,3540,0
|
|
20240614,191500,40561605,3540,3540,3540,3540,0
|
|
20240614,191400,40561605,3540,3540,3540,3540,0
|
|
20240614,191300,40561605,3540,3540,3540,3540,0
|
|
20240614,191200,40561605,3540,3540,3540,3540,0
|
|
20240614,191100,40561605,3540,3540,3540,3540,0
|
|
20240614,191000,40561605,3540,3540,3540,3540,0
|
|
20240614,190900,40561605,3540,3540,3540,3540,0
|
|
20240614,190800,40561605,3540,3540,3540,3540,0
|
|
20240614,190700,40561605,3540,3540,3540,3540,0
|
|
20240614,190600,40561605,3540,3540,3540,3540,0
|
|
20240614,190500,40561605,3540,3540,3540,3540,0
|
|
20240614,190400,40561605,3540,3540,3540,3540,0
|
|
20240614,190300,40561605,3540,3540,3540,3540,0
|
|
20240614,190200,40561605,3540,3540,3540,3540,0
|
|
20240614,190100,40561605,3540,3540,3540,3540,0
|
|
20240614,190000,40561605,3540,3540,3540,3540,0
|
|
20240614,185900,40561605,3540,3540,3540,3540,0
|
|
20240614,185800,40561605,3540,3540,3540,3540,0
|
|
20240614,185700,40561605,3540,3540,3540,3540,0
|
|
20240614,185600,40561605,3540,3540,3540,3540,0
|
|
20240614,185500,40561605,3540,3540,3540,3540,0
|
|
20240614,185400,40561605,3540,3540,3540,3540,0
|
|
20240614,185300,40561605,3540,3540,3540,3540,0
|
|
20240614,185200,40561605,3540,3540,3540,3540,145
|
|
20240614,185100,40561605,3540,3540,3540,3540,0
|
|
20240614,185000,40561605,3540,3540,3540,3540,0
|
|
20240614,184900,40561605,3540,3540,3540,3540,0
|
|
20240614,184800,40561605,3540,3540,3540,3540,0
|
|
20240614,184700,40561605,3540,3540,3540,3540,0
|
|
20240614,184600,40561605,3540,3540,3540,3540,0
|
|
20240614,184500,40561605,3540,3540,3540,3540,0
|
|
20240614,184400,40561605,3540,3540,3540,3540,0
|
|
20240614,184300,40561605,3540,3540,3540,3540,0
|
|
20240614,184200,40561605,3540,3540,3540,3540,0
|
|
20240614,184100,40561605,3540,3540,3540,3540,0
|
|
20240614,184000,40561605,3540,3540,3540,3540,0
|
|
20240614,183900,40561605,3540,3540,3540,3540,0
|
|
20240614,183800,40561605,3540,3540,3540,3540,0
|
|
20240614,183700,40561605,3540,3540,3540,3540,0
|
|
20240614,183600,40561605,3540,3540,3540,3540,0
|
|
20240614,183500,40561605,3540,3540,3540,3540,0
|
|
20240614,183400,40561605,3540,3540,3540,3540,0
|
|
20240614,183300,40561605,3540,3540,3540,3540,0
|
|
20240614,183200,40561605,3540,3540,3540,3540,0
|
|
20240614,183100,40561605,3540,3540,3540,3540,0
|
|
20240614,183000,40561605,3540,3540,3540,3540,0
|
|
20240614,182900,40561605,3540,3540,3540,3540,0
|
|
20240614,182800,40561605,3540,3540,3540,3540,0
|
|
20240614,182700,40561605,3540,3540,3540,3540,0
|
|
20240614,182600,40561605,3540,3540,3540,3540,0
|
|
20240614,182500,40561605,3540,3540,3540,3540,0
|
|
20240614,182400,40561605,3540,3540,3540,3540,0
|
|
20240614,182300,40561605,3540,3540,3540,3540,0
|
|
20240614,182200,40561605,3540,3540,3540,3540,145
|
|
20240614,182100,40561605,3540,3540,3540,3540,0
|
|
20240614,182000,40561605,3540,3540,3540,3540,0
|
|
20240614,181900,40561605,3540,3540,3540,3540,0
|
|
20240614,181800,40561605,3540,3540,3540,3540,0
|
|
20240614,181700,40561605,3540,3540,3540,3540,0
|
|
20240614,181600,40561605,3540,3540,3540,3540,0
|
|
20240614,181500,40561605,3540,3540,3540,3540,0
|
|
20240614,181400,40561605,3540,3540,3540,3540,0
|
|
20240614,181300,40561605,3540,3540,3540,3540,0
|
|
20240614,181200,40561605,3540,3540,3540,3540,0
|
|
20240614,181100,40561605,3540,3540,3540,3540,0
|
|
20240614,181000,40561605,3540,3540,3540,3540,0
|
|
20240614,180900,40561605,3540,3540,3540,3540,0
|
|
20240614,180800,40561605,3540,3540,3540,3540,0
|
|
20240614,180700,40561605,3540,3540,3540,3540,0
|
|
20240614,180600,40561605,3540,3540,3540,3540,0
|
|
20240614,180500,40561605,3540,3540,3540,3540,0
|
|
20240614,180400,40561605,3540,3540,3540,3540,0
|
|
20240614,180300,40561605,3540,3540,3540,3540,0
|
|
20240614,180200,40561605,3540,3540,3540,3540,0
|
|
20240614,180100,40561605,3540,3540,3540,3540,0
|
|
20240614,180000,40561605,3540,3540,3540,3540,0
|
|
20240614,175900,40561605,3540,3540,3540,3540,0
|
|
20240614,175800,40561605,3540,3540,3540,3540,0
|
|
20240614,175700,40561605,3540,3540,3540,3540,0
|
|
20240614,175600,40561605,3540,3540,3540,3540,0
|
|
20240614,175500,40561605,3540,3540,3540,3540,0
|
|
20240614,175400,40561605,3540,3540,3540,3540,0
|
|
20240614,175300,40561605,3540,3540,3540,3540,0
|
|
20240614,175200,40561605,3540,3540,3540,3540,145
|
|
20240614,175100,40561605,3540,3540,3540,3540,0
|
|
20240614,175000,40561605,3540,3540,3540,3540,0
|
|
20240614,174900,40561605,3540,3540,3540,3540,0
|
|
20240614,174800,40561605,3540,3540,3540,3540,0
|
|
20240614,174700,40561605,3540,3540,3540,3540,0
|
|
20240614,174600,40561605,3540,3540,3540,3540,0
|
|
20240614,174500,40561605,3540,3540,3540,3540,0
|
|
20240614,174400,40561605,3540,3540,3540,3540,0
|
|
20240614,174300,40561605,3540,3540,3540,3540,0
|
|
20240614,174200,40561605,3540,3540,3540,3540,0
|
|
20240614,174100,40561605,3540,3540,3540,3540,0
|
|
20240614,174000,40561605,3540,3540,3540,3540,0
|
|
20240614,173900,40561605,3540,3540,3540,3540,0
|
|
20240614,173800,40561605,3540,3540,3540,3540,0
|
|
20240614,173700,40561605,3540,3540,3540,3540,0
|
|
20240614,173600,40561605,3540,3540,3540,3540,0
|
|
20240614,173500,40561605,3540,3540,3540,3540,0
|
|
20240614,173400,40561605,3540,3540,3540,3540,0
|
|
20240614,173300,40561605,3540,3540,3540,3540,0
|
|
20240614,173200,40561605,3540,3540,3540,3540,0
|
|
20240614,173100,40561605,3540,3540,3540,3540,0
|
|
20240614,173000,40561605,3540,3540,3540,3540,0
|
|
20240614,172900,40561605,3540,3540,3540,3540,0
|
|
20240614,172800,40561605,3540,3540,3540,3540,0
|
|
20240614,172700,40561605,3540,3540,3540,3540,0
|
|
20240614,172600,40561605,3540,3540,3540,3540,0
|
|
20240614,172500,40561605,3540,3540,3540,3540,0
|
|
20240614,172400,40561605,3540,3540,3540,3540,0
|
|
20240614,172300,40561605,3540,3540,3540,3540,0
|
|
20240614,172200,40561605,3540,3540,3540,3540,145
|
|
20240614,172100,40561605,3540,3540,3540,3540,0
|
|
20240614,172000,40561605,3540,3540,3540,3540,0
|
|
20240614,171900,40561605,3540,3540,3540,3540,0
|
|
20240614,171800,40561605,3540,3540,3540,3540,0
|
|
20240614,171700,40561605,3540,3540,3540,3540,0
|
|
20240614,171600,40561605,3540,3540,3540,3540,0
|
|
20240614,171500,40561605,3540,3540,3540,3540,0
|
|
20240614,171400,40561605,3540,3540,3540,3540,0
|
|
20240614,171300,40561605,3540,3540,3540,3540,0
|
|
20240614,171200,40561605,3540,3540,3540,3540,0
|
|
20240614,171100,40561605,3540,3540,3540,3540,0
|
|
20240614,171000,40561605,3540,3540,3540,3540,0
|
|
20240614,170900,40561605,3540,3540,3540,3540,0
|
|
20240614,170800,40561605,3540,3540,3540,3540,0
|
|
20240614,170700,40561605,3540,3540,3540,3540,0
|
|
20240614,170600,40561605,3540,3540,3540,3540,0
|
|
20240614,170500,40561605,3540,3540,3540,3540,0
|
|
20240614,170400,40561605,3540,3540,3540,3540,0
|
|
20240614,170300,40561605,3540,3540,3540,3540,0
|
|
20240614,170200,40561605,3540,3540,3540,3540,0
|
|
20240614,170100,40561605,3540,3540,3540,3540,0
|
|
20240614,170000,40561605,3540,3540,3540,3540,0
|
|
20240614,165900,40561605,3540,3540,3540,3540,0
|
|
20240614,165800,40561605,3540,3540,3540,3540,0
|
|
20240614,165700,40561605,3540,3540,3540,3540,0
|
|
20240614,165600,40561605,3540,3540,3540,3540,0
|
|
20240614,165500,40561605,3540,3540,3540,3540,0
|
|
20240614,165400,40561605,3540,3540,3540,3540,0
|
|
20240614,165300,40561605,3540,3540,3540,3540,0
|
|
20240614,165200,40561605,3540,3540,3540,3540,145
|
|
20240614,165100,40561605,3540,3540,3540,3540,0
|
|
20240614,165000,40561605,3540,3540,3540,3540,0
|
|
20240614,164900,40561605,3540,3540,3540,3540,0
|
|
20240614,164800,40561605,3540,3540,3540,3540,0
|
|
20240614,164700,40561605,3540,3540,3540,3540,0
|
|
20240614,164600,40561605,3540,3540,3540,3540,0
|
|
20240614,164500,40561605,3540,3540,3540,3540,0
|
|
20240614,164400,40561605,3540,3540,3540,3540,0
|
|
20240614,164300,40561605,3540,3540,3540,3540,0
|
|
20240614,164200,40561605,3540,3540,3540,3540,0
|
|
20240614,164100,40561605,3540,3540,3540,3540,0
|
|
20240614,164000,40561605,3540,3540,3540,3540,0
|
|
20240614,163900,40561605,3540,3540,3540,3540,0
|
|
20240614,163800,40561605,3540,3540,3540,3540,0
|
|
20240614,163700,40561605,3540,3540,3540,3540,0
|
|
20240614,163600,40561605,3540,3540,3540,3540,0
|
|
20240614,163500,40561605,3540,3540,3540,3540,0
|
|
20240614,163400,40561605,3540,3540,3540,3540,0
|
|
20240614,163300,40561605,3540,3540,3540,3540,0
|
|
20240614,163200,40561605,3540,3540,3540,3540,0
|
|
20240614,163100,40561605,3540,3540,3540,3540,0
|
|
20240614,163000,40561605,3540,3540,3540,3540,0
|
|
20240614,162900,40561605,3540,3540,3540,3540,0
|
|
20240614,162800,40561605,3540,3540,3540,3540,0
|
|
20240614,162700,40561605,3540,3540,3540,3540,0
|
|
20240614,162600,40561605,3540,3540,3540,3540,0
|
|
20240614,162500,40561605,3540,3540,3540,3540,0
|
|
20240614,162400,40561605,3540,3540,3540,3540,0
|
|
20240614,162300,40561605,3540,3540,3540,3540,0
|
|
20240614,162200,40561605,3540,3540,3540,3540,145
|
|
20240614,162100,40561605,3540,3540,3540,3540,0
|
|
20240614,162000,40561605,3540,3540,3540,3540,0
|
|
20240614,161900,40561605,3540,3540,3540,3540,0
|
|
20240614,161800,40561605,3540,3540,3540,3540,0
|
|
20240614,161700,40561605,3540,3540,3540,3540,0
|
|
20240614,161600,40561605,3540,3540,3540,3540,0
|
|
20240614,161500,40561605,3540,3540,3540,3540,0
|
|
20240614,161400,40561605,3540,3540,3540,3540,0
|
|
20240614,161300,40561605,3540,3540,3540,3540,0
|
|
20240614,161200,40561605,3540,3540,3540,3540,0
|
|
20240614,161100,40561605,3540,3540,3540,3540,0
|
|
20240614,161000,40561605,3540,3540,3540,3540,0
|
|
20240614,160900,40561605,3540,3540,3540,3540,0
|
|
20240614,160800,40561605,3540,3540,3540,3540,0
|
|
20240614,160700,40561605,3540,3540,3540,3540,0
|
|
20240614,160600,40561605,3540,3540,3540,3540,0
|
|
20240614,160500,40561605,3540,3540,3540,3540,0
|
|
20240614,160400,40561605,3540,3540,3540,3540,0
|
|
20240614,160300,40561605,3540,3540,3540,3540,0
|
|
20240614,160200,40561605,3540,3540,3540,3540,0
|
|
20240614,160100,40561605,3540,3540,3540,3540,0
|
|
20240614,160000,40561605,3540,3540,3540,3540,0
|
|
20240614,155900,40561605,3540,3540,3540,3540,0
|
|
20240614,155800,40561605,3540,3540,3540,3540,0
|
|
20240614,155700,40561605,3540,3540,3540,3540,0
|
|
20240614,155600,40561605,3540,3540,3540,3540,0
|
|
20240614,155500,40561605,3540,3540,3540,3540,0
|
|
20240614,155400,40561605,3540,3540,3540,3540,0
|
|
20240614,155300,40561605,3540,3540,3540,3540,0
|
|
20240614,155200,40561605,3540,3540,3540,3540,145
|
|
20240614,155100,40561605,3540,3540,3540,3540,0
|
|
20240614,155000,40561605,3540,3540,3540,3540,0
|
|
20240614,154900,40561605,3540,3540,3540,3540,0
|
|
20240614,154800,40561605,3540,3540,3540,3540,0
|
|
20240614,154700,40561605,3540,3540,3540,3540,0
|
|
20240614,154600,40561605,3540,3540,3540,3540,0
|
|
20240614,154500,40561605,3540,3540,3540,3540,0
|
|
20240614,154400,40561605,3540,3540,3540,3540,0
|
|
20240614,154300,40561605,3540,3540,3540,3540,0
|
|
20240614,154200,40561605,3540,3540,3540,3540,0
|
|
20240614,154100,40561605,3540,3540,3540,3540,0
|
|
20240614,154000,40561605,3540,3540,3540,3540,0
|
|
20240614,153900,40561605,3540,3540,3540,3540,0
|
|
20240614,153800,40561605,3540,3540,3540,3540,0
|
|
20240614,153700,40561605,3540,3540,3540,3540,0
|
|
20240614,153600,40561605,3540,3540,3540,3540,0
|
|
20240614,153500,40561605,3540,3540,3540,3540,0
|
|
20240614,153400,40561605,3540,3540,3540,3540,0
|
|
20240614,153300,40561605,3540,3540,3540,3540,0
|
|
20240614,153200,40561605,3540,3540,3540,3540,0
|
|
20240614,153100,40561605,3540,3540,3540,3540,0
|
|
20240614,153000,40561605,3540,3540,3540,3540,145
|
|
20240614,152900,40048305,3520,3520,3520,3520,0
|
|
20240614,152800,40048305,3520,3520,3520,3520,0
|
|
20240614,152700,40048305,3520,3520,3520,3520,0
|
|
20240614,152600,40048305,3520,3520,3520,3520,0
|
|
20240614,152500,40048305,3520,3520,3520,3520,0
|
|
20240614,152400,40048305,3520,3520,3520,3520,0
|
|
20240614,152300,40048305,3520,3520,3520,3520,0
|
|
20240614,152200,40048305,3520,3520,3520,3520,0
|
|
20240614,152100,40048305,3520,3520,3520,3520,0
|
|
20240614,152000,40048305,3520,3520,3520,3520,0
|
|
20240614,151900,40048305,3520,3515,3520,3515,25
|
|
20240614,151800,39960380,3515,3515,3515,3515,0
|
|
20240614,151700,39960380,3515,3510,3515,3510,35
|
|
20240614,151600,39837455,3510,3520,3520,3510,64
|
|
20240614,151500,39612590,3505,3505,3505,3505,0
|
|
20240614,151400,39612590,3505,3505,3505,3505,0
|
|
20240614,151300,39612590,3505,3505,3505,3505,112
|
|
20240614,151200,39220030,3505,3505,3505,3505,0
|
|
20240614,151100,39220030,3505,3505,3505,3505,0
|
|
20240614,151000,39220030,3505,3505,3505,3505,0
|
|
20240614,150900,39220030,3505,3505,3505,3505,0
|
|
20240614,150800,39220030,3505,3505,3505,3505,0
|
|
20240614,150700,39220030,3505,3505,3505,3505,0
|
|
20240614,150600,39220030,3505,3505,3505,3505,0
|
|
20240614,150500,39220030,3505,3505,3505,3505,126
|
|
20240614,150400,38778400,3535,3535,3535,3535,0
|
|
20240614,150300,38778400,3535,3535,3535,3535,0
|
|
20240614,150200,38778400,3535,3535,3535,3535,0
|
|
20240614,150100,38778400,3535,3535,3535,3535,0
|
|
20240614,150000,38778400,3535,3505,3535,3505,61
|
|
20240614,145900,38564565,3505,3505,3505,3505,0
|
|
20240614,145800,38564565,3505,3505,3505,3505,0
|
|
20240614,145700,38564565,3505,3505,3505,3505,0
|
|
20240614,145600,38564565,3505,3505,3505,3505,0
|
|
20240614,145500,38564565,3505,3525,3525,3505,86
|
|
20240614,145400,38262970,3525,3525,3525,3525,1
|
|
20240614,145300,38259445,3535,3535,3535,3535,0
|
|
20240614,145200,38259445,3535,3535,3535,3535,0
|
|
20240614,145100,38259445,3535,3535,3535,3535,0
|
|
20240614,145000,38259445,3535,3535,3535,3535,0
|
|
20240614,144900,38259445,3535,3535,3535,3535,26
|
|
20240614,144800,38167535,3530,3530,3530,3530,54
|
|
20240614,144700,37976915,3520,3520,3520,3520,0
|
|
20240614,144600,37976915,3520,3520,3520,3520,0
|
|
20240614,144500,37976915,3520,3520,3520,3520,0
|
|
20240614,144400,37976915,3520,3520,3520,3520,0
|
|
20240614,144300,37976915,3520,3520,3520,3520,0
|
|
20240614,144200,37976915,3520,3520,3520,3520,0
|
|
20240614,144100,37976915,3520,3520,3520,3520,0
|
|
20240614,144000,37976915,3520,3520,3520,3520,0
|
|
20240614,143900,37976915,3520,3520,3520,3520,0
|
|
20240614,143800,37976915,3520,3520,3520,3520,0
|
|
20240614,143700,37976915,3520,3520,3520,3520,0
|
|
20240614,143600,37976915,3520,3520,3520,3520,0
|
|
20240614,143500,37976915,3520,3520,3520,3520,0
|
|
20240614,143400,37976915,3520,3520,3520,3520,0
|
|
20240614,143300,37976915,3520,3520,3520,3520,0
|
|
20240614,143200,37976915,3520,3520,3520,3520,0
|
|
20240614,143100,37976915,3520,3520,3520,3520,0
|
|
20240614,143000,37976915,3520,3520,3520,3520,0
|
|
20240614,142900,37976915,3520,3520,3520,3520,0
|
|
20240614,142800,37976915,3520,3520,3520,3520,0
|
|
20240614,142700,37976915,3520,3520,3520,3520,0
|
|
20240614,142600,37976915,3520,3520,3520,3520,0
|
|
20240614,142500,37976915,3520,3520,3520,3520,0
|
|
20240614,142400,37976915,3520,3520,3520,3520,0
|
|
20240614,142300,37976915,3520,3520,3520,3520,0
|
|
20240614,142200,37976915,3520,3520,3520,3520,0
|
|
20240614,142100,37976915,3520,3520,3520,3520,0
|
|
20240614,142000,37976915,3520,3520,3520,3520,0
|
|
20240614,141900,37976915,3520,3520,3520,3520,0
|
|
20240614,141800,37976915,3520,3520,3520,3520,0
|
|
20240614,141700,37976915,3520,3520,3520,3520,0
|
|
20240614,141600,37976915,3520,3520,3520,3520,0
|
|
20240614,141500,37976915,3520,3520,3520,3520,0
|
|
20240614,141400,37976915,3520,3520,3520,3520,0
|
|
20240614,141300,37976915,3520,3520,3520,3520,0
|
|
20240614,141200,37976915,3520,3520,3520,3520,0
|
|
20240614,141100,37976915,3520,3520,3520,3520,0
|
|
20240614,141000,37976915,3520,3520,3520,3520,0
|
|
20240614,140900,37976915,3520,3520,3520,3520,0
|
|
20240614,140800,37976915,3520,3520,3520,3520,0
|
|
20240614,140700,37976915,3520,3520,3520,3520,0
|
|
20240614,140600,37976915,3520,3520,3520,3520,6
|
|
20240614,140500,37955795,3520,3520,3520,3520,0
|
|
20240614,140400,37955795,3520,3520,3520,3520,0
|
|
20240614,140300,37955795,3520,3520,3520,3520,0
|
|
20240614,140200,37955795,3520,3520,3520,3520,0
|
|
20240614,140100,37955795,3520,3520,3520,3520,0
|
|
20240614,140000,37955795,3520,3520,3520,3520,0
|
|
20240614,135900,37955795,3520,3520,3520,3520,190
|
|
20240614,135800,37286995,3520,3520,3520,3520,0
|
|
20240614,135700,37286995,3520,3520,3520,3520,0
|
|
20240614,135600,37286995,3520,3520,3520,3520,0
|
|
20240614,135500,37286995,3520,3520,3520,3520,0
|
|
20240614,135400,37286995,3520,3520,3520,3520,0
|
|
20240614,135300,37286995,3520,3520,3520,3520,0
|
|
20240614,135200,37286995,3520,3520,3520,3520,0
|
|
20240614,135100,37286995,3520,3520,3520,3520,0
|
|
20240614,135000,37286995,3520,3520,3520,3520,0
|
|
20240614,134900,37286995,3520,3520,3520,3520,3
|
|
20240614,134800,37276435,3520,3520,3520,3520,0
|
|
20240614,134700,37276435,3520,3520,3520,3520,0
|
|
20240614,134600,37276435,3520,3520,3520,3520,0
|
|
20240614,134500,37276435,3520,3520,3520,3520,0
|
|
20240614,134400,37276435,3520,3520,3520,3520,0
|
|
20240614,134300,37276435,3520,3520,3520,3520,0
|
|
20240614,134200,37276435,3520,3520,3520,3520,0
|
|
20240614,134100,37276435,3520,3520,3520,3520,0
|
|
20240614,134000,37276435,3520,3520,3520,3520,0
|
|
20240614,133900,37276435,3520,3520,3520,3520,2
|
|
20240614,133800,37269395,3520,3520,3520,3520,0
|
|
20240614,133700,37269395,3520,3520,3520,3520,0
|
|
20240614,133600,37269395,3520,3520,3520,3520,0
|
|
20240614,133500,37269395,3520,3520,3520,3520,0
|
|
20240614,133400,37269395,3520,3520,3520,3520,0
|
|
20240614,133300,37269395,3520,3520,3520,3520,0
|
|
20240614,133200,37269395,3520,3520,3520,3520,0
|
|
20240614,133100,37269395,3520,3520,3520,3520,0
|
|
20240614,133000,37269395,3520,3520,3520,3520,1
|
|
20240614,132900,37265875,3525,3525,3525,3525,0
|
|
20240614,132800,37265875,3525,3525,3525,3525,0
|
|
20240614,132700,37265875,3525,3525,3525,3525,0
|
|
20240614,132600,37265875,3525,3525,3525,3525,0
|
|
20240614,132500,37265875,3525,3525,3525,3525,10
|
|
20240614,132400,37230625,3525,3525,3525,3525,0
|
|
20240614,132300,37230625,3525,3525,3525,3525,0
|
|
20240614,132200,37230625,3525,3525,3525,3525,0
|
|
20240614,132100,37230625,3525,3525,3525,3525,0
|
|
20240614,132000,37230625,3525,3525,3525,3525,0
|
|
20240614,131900,37230625,3525,3520,3525,3520,200
|
|
20240614,131800,36526165,3510,3510,3510,3510,0
|
|
20240614,131700,36526165,3510,3510,3510,3510,20
|
|
20240614,131600,36455965,3505,3505,3505,3505,0
|
|
20240614,131500,36455965,3505,3505,3505,3505,0
|
|
20240614,131400,36455965,3505,3505,3505,3505,64
|
|
20240614,131300,36231645,3510,3510,3510,3510,0
|
|
20240614,131200,36231645,3510,3510,3510,3510,0
|
|
20240614,131100,36231645,3510,3510,3510,3510,0
|
|
20240614,131000,36231645,3510,3510,3510,3510,0
|
|
20240614,130900,36231645,3510,3510,3510,3510,0
|
|
20240614,130800,36231645,3510,3510,3510,3510,0
|
|
20240614,130700,36231645,3510,3510,3510,3510,0
|
|
20240614,130600,36231645,3510,3510,3510,3510,0
|
|
20240614,130500,36231645,3510,3510,3510,3510,0
|
|
20240614,130400,36231645,3510,3510,3510,3510,0
|
|
20240614,130300,36231645,3510,3510,3510,3510,0
|
|
20240614,130200,36231645,3510,3510,3510,3510,0
|
|
20240614,130100,36231645,3510,3510,3510,3510,10
|
|
20240614,130000,36196545,3510,3510,3510,3510,0
|
|
20240614,125900,36196545,3510,3510,3510,3510,0
|
|
20240614,125800,36196545,3510,3510,3510,3510,4
|
|
20240614,125700,36182505,3510,3510,3510,3510,0
|
|
20240614,125600,36182505,3510,3510,3510,3510,2
|
|
20240614,125500,36175485,3510,3510,3510,3510,0
|
|
20240614,125400,36175485,3510,3510,3510,3510,0
|
|
20240614,125300,36175485,3510,3510,3510,3510,2
|
|
20240614,125200,36168465,3505,3505,3505,3505,0
|
|
20240614,125100,36168465,3505,3505,3505,3505,0
|
|
20240614,125000,36168465,3505,3505,3505,3505,0
|
|
20240614,124900,36168465,3505,3505,3505,3505,0
|
|
20240614,124800,36168465,3505,3505,3505,3505,0
|
|
20240614,124700,36168465,3505,3505,3505,3505,200
|
|
20240614,124600,35467465,3510,3510,3510,3510,112
|
|
20240614,124500,35074345,3510,3515,3515,3510,162
|
|
20240614,124400,34505580,3515,3515,3515,3515,2
|
|
20240614,124300,34498550,3520,3520,3520,3520,0
|
|
20240614,124200,34498550,3520,3520,3520,3520,0
|
|
20240614,124100,34498550,3520,3520,3520,3520,0
|
|
20240614,124000,34498550,3520,3520,3520,3520,29
|
|
20240614,123900,34396470,3520,3520,3520,3520,0
|
|
20240614,123800,34396470,3520,3520,3520,3520,0
|
|
20240614,123700,34396470,3520,3520,3520,3520,0
|
|
20240614,123600,34396470,3520,3520,3520,3520,0
|
|
20240614,123500,34396470,3520,3520,3520,3520,0
|
|
20240614,123400,34396470,3520,3520,3520,3520,29
|
|
20240614,123300,34294390,3510,3510,3510,3510,0
|
|
20240614,123200,34294390,3510,3510,3510,3510,0
|
|
20240614,123100,34294390,3510,3510,3510,3510,0
|
|
20240614,123000,34294390,3510,3510,3510,3510,0
|
|
20240614,122900,34294390,3510,3510,3510,3510,0
|
|
20240614,122800,34294390,3510,3510,3510,3510,0
|
|
20240614,122700,34294390,3510,3510,3510,3510,0
|
|
20240614,122600,34294390,3510,3510,3510,3510,0
|
|
20240614,122500,34294390,3510,3510,3510,3510,0
|
|
20240614,122400,34294390,3510,3510,3510,3510,0
|
|
20240614,122300,34294390,3510,3510,3510,3510,0
|
|
20240614,122200,34294390,3510,3510,3510,3510,0
|
|
20240614,122100,34294390,3510,3510,3510,3510,0
|
|
20240614,122000,34294390,3510,3510,3510,3510,0
|
|
20240614,121900,34294390,3510,3510,3510,3510,0
|
|
20240614,121800,34294390,3510,3510,3510,3510,0
|
|
20240614,121700,34294390,3510,3510,3510,3510,0
|
|
20240614,121600,34294390,3510,3510,3510,3510,0
|
|
20240614,121500,34294390,3510,3510,3510,3510,0
|
|
20240614,121400,34294390,3510,3510,3510,3510,0
|
|
20240614,121300,34294390,3510,3520,3520,3510,2
|
|
20240614,121200,34287360,3520,3520,3520,3520,0
|
|
20240614,121100,34287360,3520,3520,3520,3520,0
|
|
20240614,121000,34287360,3520,3520,3520,3520,0
|
|
20240614,120900,34287360,3520,3520,3520,3520,0
|
|
20240614,120800,34287360,3520,3520,3520,3520,0
|
|
20240614,120700,34287360,3520,3520,3520,3520,0
|
|
20240614,120600,34287360,3520,3520,3520,3520,0
|
|
20240614,120500,34287360,3520,3520,3520,3520,0
|
|
20240614,120400,34287360,3520,3520,3520,3520,0
|
|
20240614,120300,34287360,3520,3520,3520,3520,0
|
|
20240614,120200,34287360,3520,3520,3520,3520,0
|
|
20240614,120100,34287360,3520,3520,3520,3520,0
|
|
20240614,120000,34287360,3520,3520,3520,3520,0
|
|
20240614,115900,34287360,3520,3520,3520,3520,0
|
|
20240614,115800,34287360,3520,3520,3520,3520,0
|
|
20240614,115700,34287360,3520,3520,3520,3520,1
|
|
20240614,115600,34283840,3510,3510,3510,3510,0
|
|
20240614,115500,34283840,3510,3510,3510,3510,0
|
|
20240614,115400,34283840,3510,3510,3510,3510,0
|
|
20240614,115300,34283840,3510,3510,3510,3510,0
|
|
20240614,115200,34283840,3510,3510,3510,3510,0
|
|
20240614,115100,34283840,3510,3510,3510,3510,0
|
|
20240614,115000,34283840,3510,3510,3510,3510,0
|
|
20240614,114900,34283840,3510,3510,3510,3510,0
|
|
20240614,114800,34283840,3510,3510,3510,3510,0
|
|
20240614,114700,34283840,3510,3510,3510,3510,0
|
|
20240614,114600,34283840,3510,3510,3510,3510,0
|
|
20240614,114500,34283840,3510,3510,3510,3510,0
|
|
20240614,114400,34283840,3510,3510,3510,3510,0
|
|
20240614,114300,34283840,3510,3510,3510,3510,0
|
|
20240614,114200,34283840,3510,3510,3510,3510,0
|
|
20240614,114100,34283840,3510,3510,3510,3510,0
|
|
20240614,114000,34283840,3510,3510,3510,3510,0
|
|
20240614,113900,34283840,3510,3510,3510,3510,0
|
|
20240614,113800,34283840,3510,3515,3515,3510,300
|
|
20240614,113700,33230825,3515,3515,3515,3515,0
|
|
20240614,113600,33230825,3515,3515,3515,3515,0
|
|
20240614,113500,33230825,3515,3515,3515,3515,41
|
|
20240614,113400,33086710,3520,3520,3520,3520,0
|
|
20240614,113300,33086710,3520,3520,3520,3520,0
|
|
20240614,113200,33086710,3520,3520,3520,3520,0
|
|
20240614,113100,33086710,3520,3520,3520,3520,0
|
|
20240614,113000,33086710,3520,3520,3520,3520,0
|
|
20240614,112900,33086710,3520,3520,3520,3520,0
|
|
20240614,112800,33086710,3520,3520,3520,3520,0
|
|
20240614,112700,33086710,3520,3520,3520,3520,10
|
|
20240614,112600,33051510,3525,3525,3525,3525,0
|
|
20240614,112500,33051510,3525,3525,3525,3525,0
|
|
20240614,112400,33051510,3525,3525,3525,3525,1
|
|
20240614,112300,33047985,3525,3525,3525,3525,0
|
|
20240614,112200,33047985,3525,3525,3525,3525,0
|
|
20240614,112100,33047985,3525,3525,3525,3525,0
|
|
20240614,112000,33047985,3525,3525,3525,3525,0
|
|
20240614,111900,33047985,3525,3525,3525,3525,0
|
|
20240614,111800,33047985,3525,3525,3525,3525,0
|
|
20240614,111700,33047985,3525,3525,3525,3525,0
|
|
20240614,111600,33047985,3525,3525,3530,3525,111
|
|
20240614,111500,32656685,3530,3530,3530,3530,0
|
|
20240614,111400,32656685,3530,3530,3530,3530,45
|
|
20240614,111300,32497835,3530,3530,3530,3530,0
|
|
20240614,111200,32497835,3530,3530,3530,3530,1
|
|
20240614,111100,32494305,3525,3525,3525,3525,0
|
|
20240614,111000,32494305,3525,3525,3525,3525,0
|
|
20240614,110900,32494305,3525,3525,3525,3525,0
|
|
20240614,110800,32494305,3525,3525,3525,3525,0
|
|
20240614,110700,32494305,3525,3525,3525,3525,0
|
|
20240614,110600,32494305,3525,3525,3525,3525,0
|
|
20240614,110500,32494305,3525,3525,3525,3525,0
|
|
20240614,110400,32494305,3525,3525,3525,3525,0
|
|
20240614,110300,32494305,3525,3525,3525,3525,110
|
|
20240614,110200,32106555,3525,3525,3525,3525,1
|
|
20240614,110100,32103030,3540,3540,3540,3540,0
|
|
20240614,110000,32103030,3540,3540,3540,3540,0
|
|
20240614,105900,32103030,3540,3540,3540,3540,0
|
|
20240614,105800,32103030,3540,3540,3540,3540,1
|
|
20240614,105700,32099490,3530,3530,3530,3530,67
|
|
20240614,105600,31862980,3540,3540,3540,3540,0
|
|
20240614,105500,31862980,3540,3540,3540,3540,0
|
|
20240614,105400,31862980,3540,3540,3540,3540,0
|
|
20240614,105300,31862980,3540,3540,3540,3540,0
|
|
20240614,105200,31862980,3540,3540,3540,3540,0
|
|
20240614,105100,31862980,3540,3540,3540,3540,0
|
|
20240614,105000,31862980,3540,3540,3540,3540,0
|
|
20240614,104900,31862980,3540,3540,3540,3540,0
|
|
20240614,104800,31862980,3540,3540,3540,3540,0
|
|
20240614,104700,31862980,3540,3540,3540,3540,0
|
|
20240614,104600,31862980,3540,3540,3540,3540,0
|
|
20240614,104500,31862980,3540,3540,3540,3540,16
|
|
20240614,104400,31806340,3540,3540,3540,3540,0
|
|
20240614,104300,31806340,3540,3540,3540,3540,0
|
|
20240614,104200,31806340,3540,3540,3540,3540,0
|
|
20240614,104100,31806340,3540,3540,3540,3540,0
|
|
20240614,104000,31806340,3540,3540,3540,3540,0
|
|
20240614,103900,31806340,3540,3540,3540,3540,0
|
|
20240614,103800,31806340,3540,3540,3540,3540,1
|
|
20240614,103700,31802800,3540,3540,3540,3540,0
|
|
20240614,103600,31802800,3540,3540,3540,3540,0
|
|
20240614,103500,31802800,3540,3540,3540,3540,0
|
|
20240614,103400,31802800,3540,3540,3540,3540,2
|
|
20240614,103300,31795720,3535,3535,3535,3535,0
|
|
20240614,103200,31795720,3535,3535,3535,3535,0
|
|
20240614,103100,31795720,3535,3535,3535,3535,0
|
|
20240614,103000,31795720,3535,3535,3535,3535,0
|
|
20240614,102900,31795720,3535,3535,3535,3535,0
|
|
20240614,102800,31795720,3535,3535,3535,3535,0
|
|
20240614,102700,31795720,3535,3535,3535,3535,0
|
|
20240614,102600,31795720,3535,3535,3535,3535,0
|
|
20240614,102500,31795720,3535,3535,3535,3535,0
|
|
20240614,102400,31795720,3535,3535,3535,3535,0
|
|
20240614,102300,31795720,3535,3535,3535,3535,0
|
|
20240614,102200,31795720,3535,3535,3535,3535,0
|
|
20240614,102100,31795720,3535,3535,3535,3535,0
|
|
20240614,102000,31795720,3535,3535,3535,3535,0
|
|
20240614,101900,31795720,3535,3535,3535,3535,0
|
|
20240614,101800,31795720,3535,3535,3535,3535,1
|
|
20240614,101700,31792185,3535,3535,3535,3535,1
|
|
20240614,101600,31788650,3535,3535,3535,3535,1
|
|
20240614,101500,31785115,3535,3535,3535,3535,0
|
|
20240614,101400,31785115,3535,3535,3535,3535,0
|
|
20240614,101300,31785115,3535,3535,3535,3535,0
|
|
20240614,101200,31785115,3535,3545,3545,3535,303
|
|
20240614,101100,30711010,3545,3545,3545,3545,0
|
|
20240614,101000,30711010,3545,3545,3545,3545,0
|
|
20240614,100900,30711010,3545,3545,3545,3545,0
|
|
20240614,100800,30711010,3545,3545,3545,3545,0
|
|
20240614,100700,30711010,3545,3545,3545,3545,0
|
|
20240614,100600,30711010,3545,3545,3545,3545,1
|
|
20240614,100500,30707465,3540,3540,3540,3540,0
|
|
20240614,100400,30707465,3540,3540,3540,3540,0
|
|
20240614,100300,30707465,3540,3540,3540,3540,2
|
|
20240614,100200,30700385,3545,3545,3545,3545,2
|
|
20240614,100100,30693295,3545,3545,3545,3545,1
|
|
20240614,100000,30689750,3540,3540,3540,3540,9
|
|
20240614,095900,30657890,3545,3545,3545,3545,1
|
|
20240614,095800,30654345,3545,3545,3545,3545,7
|
|
20240614,095700,30629530,3545,3545,3545,3545,0
|
|
20240614,095600,30629530,3545,3545,3545,3545,0
|
|
20240614,095500,30629530,3545,3545,3545,3545,0
|
|
20240614,095400,30629530,3545,3540,3545,3540,42
|
|
20240614,095300,30480835,3540,3540,3540,3540,0
|
|
20240614,095200,30480835,3540,3540,3540,3540,5
|
|
20240614,095100,30463135,3545,3545,3545,3545,212
|
|
20240614,095000,29711595,3550,3550,3550,3550,0
|
|
20240614,094900,29711595,3550,3550,3550,3550,0
|
|
20240614,094800,29711595,3550,3550,3550,3550,31
|
|
20240614,094700,29601545,3555,3555,3555,3555,0
|
|
20240614,094600,29601545,3555,3555,3555,3555,1000
|
|
20240614,094500,26046545,3555,3555,3555,3555,0
|
|
20240614,094400,26046545,3555,3555,3555,3555,0
|
|
20240614,094300,26046545,3555,3555,3555,3555,0
|
|
20240614,094200,26046545,3555,3555,3555,3555,0
|
|
20240614,094100,26046545,3555,3555,3555,3555,0
|
|
20240614,094000,26046545,3555,3555,3555,3555,0
|
|
20240614,093900,26046545,3555,3560,3560,3555,10
|
|
20240614,093800,26010985,3565,3565,3565,3565,0
|
|
20240614,093700,26010985,3565,3565,3565,3565,0
|
|
20240614,093600,26010985,3565,3565,3565,3565,0
|
|
20240614,093500,26010985,3565,3565,3565,3565,2
|
|
20240614,093400,26003855,3570,3570,3570,3570,0
|
|
20240614,093300,26003855,3570,3570,3570,3570,0
|
|
20240614,093200,26003855,3570,3570,3570,3570,0
|
|
20240614,093100,26003855,3570,3570,3570,3570,0
|
|
20240614,093000,26003855,3570,3570,3570,3570,0
|
|
20240614,092900,26003855,3570,3570,3570,3570,0
|
|
20240614,092800,26003855,3570,3570,3570,3570,0
|
|
20240614,092700,26003855,3570,3570,3570,3570,0
|
|
20240614,092600,26003855,3570,3570,3570,3570,0
|
|
20240614,092500,26003855,3570,3570,3570,3570,1
|
|
20240614,092400,26000285,3570,3570,3570,3570,0
|
|
20240614,092300,26000285,3570,3570,3570,3570,0
|
|
20240614,092200,26000285,3570,3570,3570,3570,0
|
|
20240614,092100,26000285,3570,3570,3570,3570,0
|
|
20240614,092000,26000285,3570,3570,3570,3570,0
|
|
20240614,091900,26000285,3570,3570,3570,3570,0
|
|
20240614,091800,26000285,3570,3570,3570,3570,0
|
|
20240614,091700,26000285,3570,3570,3570,3570,0
|
|
20240614,091600,26000285,3570,3570,3570,3570,0
|
|
20240614,091500,26000285,3570,3570,3570,3570,0
|
|
20240614,091400,26000285,3570,3570,3570,3570,33
|
|
20240614,091300,25882475,3570,3570,3570,3570,1
|
|
20240614,091200,25878905,3570,3570,3570,3570,0
|
|
20240614,091100,25878905,3570,3570,3570,3570,1
|
|
20240614,091000,25875335,3570,3570,3570,3570,770
|
|
20240614,090900,23126435,3570,3545,3570,3545,2538
|
|
20240614,090800,14109280,3545,3545,3545,3545,0
|
|
20240614,090700,14109280,3545,3540,3545,3540,1000
|
|
20240614,090600,10566280,3540,3530,3540,3530,353
|
|
20240614,090500,9317185,3530,3530,3530,3530,2
|
|
20240614,090400,9310125,3530,3540,3545,3530,48
|
|
20240614,090300,9140405,3495,3495,3495,3495,0
|
|
20240614,090200,9140405,3495,3495,3500,3495,510
|
|
20240614,090100,7355505,3500,3475,3500,3475,952
|
|
20240614,090000,4023980,3460,3460,3460,3460,1163
|