598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,185500,1780167420,3305,3305,3305,3305,3794
|
|
20240621,185400,1780167420,3305,3305,3305,3305,0
|
|
20240621,185300,1780167420,3305,3305,3305,3305,0
|
|
20240621,185200,1780167420,3305,3305,3305,3305,0
|
|
20240621,185100,1780167420,3305,3305,3305,3305,0
|
|
20240621,185000,1780167420,3305,3305,3305,3305,0
|
|
20240621,184900,1780167420,3305,3305,3305,3305,0
|
|
20240621,184800,1780167420,3305,3305,3305,3305,0
|
|
20240621,184700,1780167420,3305,3305,3305,3305,0
|
|
20240621,184600,1780167420,3305,3305,3305,3305,0
|
|
20240621,184500,1780167420,3305,3305,3305,3305,0
|
|
20240621,184400,1780167420,3305,3305,3305,3305,0
|
|
20240621,184300,1780167420,3305,3305,3305,3305,0
|
|
20240621,184200,1780167420,3305,3305,3305,3305,0
|
|
20240621,184100,1780167420,3305,3305,3305,3305,0
|
|
20240621,184000,1780167420,3305,3305,3305,3305,0
|
|
20240621,183900,1780167420,3305,3305,3305,3305,0
|
|
20240621,183800,1780167420,3305,3305,3305,3305,0
|
|
20240621,183700,1780167420,3305,3305,3305,3305,0
|
|
20240621,183600,1780167420,3305,3305,3305,3305,0
|
|
20240621,183500,1780167420,3305,3305,3305,3305,0
|
|
20240621,183400,1780167420,3305,3305,3305,3305,0
|
|
20240621,183300,1780167420,3305,3305,3305,3305,0
|
|
20240621,183200,1780167420,3305,3305,3305,3305,0
|
|
20240621,183100,1780167420,3305,3305,3305,3305,0
|
|
20240621,183000,1780167420,3305,3305,3305,3305,0
|
|
20240621,182900,1780167420,3305,3305,3305,3305,0
|
|
20240621,182800,1780167420,3305,3305,3305,3305,0
|
|
20240621,182700,1780167420,3305,3305,3305,3305,0
|
|
20240621,182600,1780167420,3305,3305,3305,3305,0
|
|
20240621,182500,1780167420,3305,3305,3305,3305,3794
|
|
20240621,182400,1780167420,3305,3305,3305,3305,0
|
|
20240621,182300,1780167420,3305,3305,3305,3305,0
|
|
20240621,182200,1780167420,3305,3305,3305,3305,0
|
|
20240621,182100,1780167420,3305,3305,3305,3305,0
|
|
20240621,182000,1780167420,3305,3305,3305,3305,0
|
|
20240621,181900,1780167420,3305,3305,3305,3305,0
|
|
20240621,181800,1780167420,3305,3305,3305,3305,0
|
|
20240621,181700,1780167420,3305,3305,3305,3305,0
|
|
20240621,181600,1780167420,3305,3305,3305,3305,0
|
|
20240621,181500,1780167420,3305,3305,3305,3305,0
|
|
20240621,181400,1780167420,3305,3305,3305,3305,0
|
|
20240621,181300,1780167420,3305,3305,3305,3305,0
|
|
20240621,181200,1780167420,3305,3305,3305,3305,0
|
|
20240621,181100,1780167420,3305,3305,3305,3305,0
|
|
20240621,181000,1780167420,3305,3305,3305,3305,0
|
|
20240621,180900,1780167420,3305,3305,3305,3305,0
|
|
20240621,180800,1780167420,3305,3305,3305,3305,0
|
|
20240621,180700,1780167420,3305,3305,3305,3305,0
|
|
20240621,180600,1780167420,3305,3305,3305,3305,0
|
|
20240621,180500,1780167420,3305,3305,3305,3305,0
|
|
20240621,180400,1780167420,3305,3305,3305,3305,0
|
|
20240621,180300,1780167420,3305,3305,3305,3305,0
|
|
20240621,180200,1780167420,3305,3305,3305,3305,0
|
|
20240621,180100,1780167420,3305,3305,3305,3305,0
|
|
20240621,180000,1780167420,3305,3305,3305,3305,0
|
|
20240621,175900,1780167420,3305,3305,3305,3305,0
|
|
20240621,175800,1780167420,3305,3305,3305,3305,0
|
|
20240621,175700,1780167420,3305,3305,3305,3305,0
|
|
20240621,175600,1780167420,3305,3305,3305,3305,0
|
|
20240621,175500,1780167420,3305,3305,3305,3305,3794
|
|
20240621,175400,1780167420,3305,3305,3305,3305,0
|
|
20240621,175300,1780167420,3305,3305,3305,3305,0
|
|
20240621,175200,1780167420,3305,3305,3305,3305,0
|
|
20240621,175100,1780167420,3305,3305,3305,3305,0
|
|
20240621,175000,1780167420,3305,3305,3305,3305,0
|
|
20240621,174900,1780167420,3305,3305,3305,3305,0
|
|
20240621,174800,1780167420,3305,3305,3305,3305,0
|
|
20240621,174700,1780167420,3305,3305,3305,3305,0
|
|
20240621,174600,1780167420,3305,3305,3305,3305,0
|
|
20240621,174500,1780167420,3305,3305,3305,3305,0
|
|
20240621,174400,1780167420,3305,3305,3305,3305,0
|
|
20240621,174300,1780167420,3305,3305,3305,3305,0
|
|
20240621,174200,1780167420,3305,3305,3305,3305,0
|
|
20240621,174100,1780167420,3305,3305,3305,3305,0
|
|
20240621,174000,1780167420,3305,3305,3305,3305,0
|
|
20240621,173900,1780167420,3305,3305,3305,3305,0
|
|
20240621,173800,1780167420,3305,3305,3305,3305,0
|
|
20240621,173700,1780167420,3305,3305,3305,3305,0
|
|
20240621,173600,1780167420,3305,3305,3305,3305,0
|
|
20240621,173500,1780167420,3305,3305,3305,3305,0
|
|
20240621,173400,1780167420,3305,3305,3305,3305,0
|
|
20240621,173300,1780167420,3305,3305,3305,3305,0
|
|
20240621,173200,1780167420,3305,3305,3305,3305,0
|
|
20240621,173100,1780167420,3305,3305,3305,3305,0
|
|
20240621,173000,1780167420,3305,3305,3305,3305,0
|
|
20240621,172900,1780167420,3305,3305,3305,3305,0
|
|
20240621,172800,1780167420,3305,3305,3305,3305,0
|
|
20240621,172700,1780167420,3305,3305,3305,3305,0
|
|
20240621,172600,1780167420,3305,3305,3305,3305,0
|
|
20240621,172500,1780167420,3305,3305,3305,3305,3794
|
|
20240621,172400,1780167420,3305,3305,3305,3305,0
|
|
20240621,172300,1780167420,3305,3305,3305,3305,0
|
|
20240621,172200,1780167420,3305,3305,3305,3305,0
|
|
20240621,172100,1780167420,3305,3305,3305,3305,0
|
|
20240621,172000,1780167420,3305,3305,3305,3305,0
|
|
20240621,171900,1780167420,3305,3305,3305,3305,0
|
|
20240621,171800,1780167420,3305,3305,3305,3305,0
|
|
20240621,171700,1780167420,3305,3305,3305,3305,0
|
|
20240621,171600,1780167420,3305,3305,3305,3305,0
|
|
20240621,171500,1780167420,3305,3305,3305,3305,0
|
|
20240621,171400,1780167420,3305,3305,3305,3305,0
|
|
20240621,171300,1780167420,3305,3305,3305,3305,0
|
|
20240621,171200,1780167420,3305,3305,3305,3305,0
|
|
20240621,171100,1780167420,3305,3305,3305,3305,0
|
|
20240621,171000,1780167420,3305,3305,3305,3305,0
|
|
20240621,170900,1780167420,3305,3305,3305,3305,0
|
|
20240621,170800,1780167420,3305,3305,3305,3305,0
|
|
20240621,170700,1780167420,3305,3305,3305,3305,0
|
|
20240621,170600,1780167420,3305,3305,3305,3305,0
|
|
20240621,170500,1780167420,3305,3305,3305,3305,0
|
|
20240621,170400,1780167420,3305,3305,3305,3305,0
|
|
20240621,170300,1780167420,3305,3305,3305,3305,0
|
|
20240621,170200,1780167420,3305,3305,3305,3305,0
|
|
20240621,170100,1780167420,3305,3305,3305,3305,0
|
|
20240621,170000,1780167420,3305,3305,3305,3305,0
|
|
20240621,165900,1780167420,3305,3305,3305,3305,0
|
|
20240621,165800,1780167420,3305,3305,3305,3305,0
|
|
20240621,165700,1780167420,3305,3305,3305,3305,0
|
|
20240621,165600,1780167420,3305,3305,3305,3305,0
|
|
20240621,165500,1780167420,3305,3305,3305,3305,3794
|
|
20240621,165400,1780167420,3305,3305,3305,3305,0
|
|
20240621,165300,1780167420,3305,3305,3305,3305,0
|
|
20240621,165200,1780167420,3305,3305,3305,3305,0
|
|
20240621,165100,1780167420,3305,3305,3305,3305,0
|
|
20240621,165000,1780167420,3305,3305,3305,3305,0
|
|
20240621,164900,1780167420,3305,3305,3305,3305,0
|
|
20240621,164800,1780167420,3305,3305,3305,3305,0
|
|
20240621,164700,1780167420,3305,3305,3305,3305,0
|
|
20240621,164600,1780167420,3305,3305,3305,3305,0
|
|
20240621,164500,1780167420,3305,3305,3305,3305,0
|
|
20240621,164400,1780167420,3305,3305,3305,3305,0
|
|
20240621,164300,1780167420,3305,3305,3305,3305,0
|
|
20240621,164200,1780167420,3305,3305,3305,3305,0
|
|
20240621,164100,1780167420,3305,3305,3305,3305,0
|
|
20240621,164000,1780167420,3305,3305,3305,3305,0
|
|
20240621,163900,1780167420,3305,3305,3305,3305,0
|
|
20240621,163800,1780167420,3305,3305,3305,3305,0
|
|
20240621,163700,1780167420,3305,3305,3305,3305,0
|
|
20240621,163600,1780167420,3305,3305,3305,3305,0
|
|
20240621,163500,1780167420,3305,3305,3305,3305,0
|
|
20240621,163400,1780167420,3305,3305,3305,3305,0
|
|
20240621,163300,1780167420,3305,3305,3305,3305,0
|
|
20240621,163200,1780167420,3305,3305,3305,3305,0
|
|
20240621,163100,1780167420,3305,3305,3305,3305,0
|
|
20240621,163000,1780167420,3305,3305,3305,3305,0
|
|
20240621,162900,1780167420,3305,3305,3305,3305,0
|
|
20240621,162800,1780167420,3305,3305,3305,3305,0
|
|
20240621,162700,1780167420,3305,3305,3305,3305,0
|
|
20240621,162600,1780167420,3305,3305,3305,3305,0
|
|
20240621,162500,1780167420,3305,3305,3305,3305,3794
|
|
20240621,162400,1780167420,3305,3305,3305,3305,0
|
|
20240621,162300,1780167420,3305,3305,3305,3305,0
|
|
20240621,162200,1780167420,3305,3305,3305,3305,0
|
|
20240621,162100,1780167420,3305,3305,3305,3305,0
|
|
20240621,162000,1780167420,3305,3305,3305,3305,0
|
|
20240621,161900,1780167420,3305,3305,3305,3305,0
|
|
20240621,161800,1780167420,3305,3305,3305,3305,0
|
|
20240621,161700,1780167420,3305,3305,3305,3305,0
|
|
20240621,161600,1780167420,3305,3305,3305,3305,0
|
|
20240621,161500,1780167420,3305,3305,3305,3305,0
|
|
20240621,161400,1780167420,3305,3305,3305,3305,0
|
|
20240621,161300,1780167420,3305,3305,3305,3305,0
|
|
20240621,161200,1780167420,3305,3305,3305,3305,0
|
|
20240621,161100,1780167420,3305,3305,3305,3305,0
|
|
20240621,161000,1780167420,3305,3305,3305,3305,0
|
|
20240621,160900,1780167420,3305,3305,3305,3305,0
|
|
20240621,160800,1780167420,3305,3305,3305,3305,0
|
|
20240621,160700,1780167420,3305,3305,3305,3305,0
|
|
20240621,160600,1780167420,3305,3305,3305,3305,0
|
|
20240621,160500,1780167420,3305,3305,3305,3305,0
|
|
20240621,160400,1780167420,3305,3305,3305,3305,0
|
|
20240621,160300,1780167420,3305,3305,3305,3305,0
|
|
20240621,160200,1780167420,3305,3305,3305,3305,0
|
|
20240621,160100,1780167420,3305,3305,3305,3305,0
|
|
20240621,160000,1780167420,3305,3305,3305,3305,0
|
|
20240621,155900,1780167420,3305,3305,3305,3305,0
|
|
20240621,155800,1780167420,3305,3305,3305,3305,0
|
|
20240621,155700,1780167420,3305,3305,3305,3305,0
|
|
20240621,155600,1780167420,3305,3305,3305,3305,0
|
|
20240621,155500,1780167420,3305,3305,3305,3305,3794
|
|
20240621,155400,1780167420,3305,3305,3305,3305,0
|
|
20240621,155300,1780167420,3305,3305,3305,3305,0
|
|
20240621,155200,1780167420,3305,3305,3305,3305,0
|
|
20240621,155100,1780167420,3305,3305,3305,3305,0
|
|
20240621,155000,1780167420,3305,3305,3305,3305,0
|
|
20240621,154900,1780167420,3305,3305,3305,3305,0
|
|
20240621,154800,1780167420,3305,3305,3305,3305,0
|
|
20240621,154700,1780167420,3305,3305,3305,3305,0
|
|
20240621,154600,1780167420,3305,3305,3305,3305,0
|
|
20240621,154500,1780167420,3305,3305,3305,3305,0
|
|
20240621,154400,1780167420,3305,3305,3305,3305,0
|
|
20240621,154300,1780167420,3305,3305,3305,3305,0
|
|
20240621,154200,1780167420,3305,3305,3305,3305,0
|
|
20240621,154100,1780167420,3305,3305,3305,3305,0
|
|
20240621,154000,1780167420,3305,3305,3305,3305,0
|
|
20240621,153900,1780167420,3305,3305,3305,3305,0
|
|
20240621,153800,1780167420,3305,3305,3305,3305,0
|
|
20240621,153700,1780167420,3305,3305,3305,3305,0
|
|
20240621,153600,1780167420,3305,3305,3305,3305,0
|
|
20240621,153500,1780167420,3305,3305,3305,3305,0
|
|
20240621,153400,1780167420,3305,3305,3305,3305,0
|
|
20240621,153300,1780167420,3305,3305,3305,3305,0
|
|
20240621,153200,1780167420,3305,3305,3305,3305,0
|
|
20240621,153100,1780167420,3305,3305,3305,3305,0
|
|
20240621,153000,1780167420,3305,3305,3305,3305,3794
|
|
20240621,152900,1767628250,3320,3320,3320,3320,0
|
|
20240621,152800,1767628250,3320,3320,3320,3320,0
|
|
20240621,152700,1767628250,3320,3320,3320,3320,0
|
|
20240621,152600,1767628250,3320,3320,3320,3320,0
|
|
20240621,152500,1767628250,3320,3320,3320,3320,0
|
|
20240621,152400,1767628250,3320,3320,3320,3320,0
|
|
20240621,152300,1767628250,3320,3320,3320,3320,0
|
|
20240621,152200,1767628250,3320,3320,3320,3320,0
|
|
20240621,152100,1767628250,3320,3320,3320,3320,0
|
|
20240621,152000,1767628250,3320,3320,3320,3320,0
|
|
20240621,151900,1767628250,3320,3305,3320,3305,970
|
|
20240621,151800,1764412870,3305,3310,3310,3305,1890
|
|
20240621,151700,1758157270,3315,3315,3315,3305,2496
|
|
20240621,151600,1749897955,3310,3315,3315,3305,1012
|
|
20240621,151500,1746548225,3310,3310,3315,3310,9176
|
|
20240621,151400,1716175590,3315,3315,3320,3315,30
|
|
20240621,151300,1716076090,3310,3310,3310,3310,500
|
|
20240621,151200,1714421090,3310,3310,3310,3305,852
|
|
20240621,151100,1711601230,3310,3310,3310,3305,3573
|
|
20240621,151000,1699775035,3305,3310,3310,3305,176
|
|
20240621,150900,1699193350,3310,3310,3310,3305,9396
|
|
20240621,150800,1668097045,3315,3315,3315,3310,42
|
|
20240621,150700,1667958015,3305,3315,3315,3305,1004
|
|
20240621,150600,1664638700,3315,3315,3315,3315,307
|
|
20240621,150500,1663620995,3315,3310,3315,3305,1303
|
|
20240621,150400,1659304045,3315,3315,3315,3315,0
|
|
20240621,150300,1659304045,3315,3315,3320,3315,449
|
|
20240621,150200,1657815260,3315,3315,3315,3315,1821
|
|
20240621,150100,1651778645,3320,3320,3320,3320,1
|
|
20240621,150000,1651775325,3305,3315,3315,3305,2737
|
|
20240621,145900,1642711100,3315,3315,3315,3315,892
|
|
20240621,145800,1639754120,3315,3315,3315,3315,1864
|
|
20240621,145700,1633574960,3315,3315,3315,3315,59
|
|
20240621,145600,1633379375,3320,3320,3320,3320,13
|
|
20240621,145500,1633336215,3320,3320,3320,3320,707
|
|
20240621,145400,1630988975,3320,3315,3320,3315,2427
|
|
20240621,145300,1622935825,3315,3310,3315,3310,130
|
|
20240621,145200,1622505520,3315,3315,3315,3315,111
|
|
20240621,145100,1622137555,3315,3315,3315,3315,0
|
|
20240621,145000,1622137555,3315,3315,3315,3315,297
|
|
20240621,144900,1621153000,3315,3315,3315,3315,2
|
|
20240621,144800,1621146370,3310,3310,3310,3310,550
|
|
20240621,144700,1619325870,3310,3310,3310,3310,2000
|
|
20240621,144600,1612705870,3315,3315,3315,3315,706
|
|
20240621,144500,1610365480,3315,3315,3315,3315,0
|
|
20240621,144400,1610365480,3315,3315,3315,3315,114
|
|
20240621,144300,1609987570,3315,3315,3315,3315,0
|
|
20240621,144200,1609987570,3315,3315,3315,3315,0
|
|
20240621,144100,1609987570,3315,3315,3315,3315,0
|
|
20240621,144000,1609987570,3315,3315,3315,3315,0
|
|
20240621,143900,1609987570,3315,3315,3315,3315,0
|
|
20240621,143800,1609987570,3315,3315,3315,3315,220
|
|
20240621,143700,1609258270,3315,3315,3315,3315,520
|
|
20240621,143600,1607534470,3315,3315,3315,3315,1008
|
|
20240621,143500,1604192950,3320,3320,3320,3320,60
|
|
20240621,143400,1603993750,3325,3325,3325,3325,815
|
|
20240621,143300,1601283875,3315,3315,3325,3315,131
|
|
20240621,143200,1600849600,3325,3320,3325,3310,3355
|
|
20240621,143100,1589720250,3320,3320,3320,3320,340
|
|
20240621,143000,1588591450,3320,3315,3320,3315,2531
|
|
20240621,142900,1580201180,3315,3315,3315,3315,8
|
|
20240621,142800,1580174660,3315,3315,3315,3315,0
|
|
20240621,142700,1580174660,3315,3315,3315,3315,500
|
|
20240621,142600,1578517160,3315,3315,3315,3315,0
|
|
20240621,142500,1578517160,3315,3315,3315,3315,35
|
|
20240621,142400,1578401135,3315,3310,3315,3310,251
|
|
20240621,142300,1577570320,3310,3310,3310,3310,1065
|
|
20240621,142200,1574045170,3315,3315,3315,3315,0
|
|
20240621,142100,1574045170,3315,3315,3315,3315,0
|
|
20240621,142000,1574045170,3315,3315,3315,3315,15
|
|
20240621,141900,1573995445,3315,3315,3315,3315,0
|
|
20240621,141800,1573995445,3315,3310,3315,3310,40
|
|
20240621,141700,1573863040,3305,3310,3310,3305,515
|
|
20240621,141600,1572160890,3310,3310,3310,3310,90
|
|
20240621,141500,1571862990,3315,3315,3315,3315,0
|
|
20240621,141400,1571862990,3315,3315,3315,3315,0
|
|
20240621,141300,1571862990,3315,3315,3315,3315,1
|
|
20240621,141200,1571859675,3310,3310,3310,3310,428
|
|
20240621,141100,1570442995,3305,3305,3305,3305,0
|
|
20240621,141000,1570442995,3305,3305,3305,3305,0
|
|
20240621,140900,1570442995,3305,3310,3310,3305,106
|
|
20240621,140800,1570092470,3310,3310,3310,3310,1000
|
|
20240621,140700,1566782470,3315,3315,3315,3315,0
|
|
20240621,140600,1566782470,3315,3315,3315,3315,0
|
|
20240621,140500,1566782470,3315,3315,3315,3315,0
|
|
20240621,140400,1566782470,3315,3315,3315,3315,0
|
|
20240621,140300,1566782470,3315,3310,3315,3310,103
|
|
20240621,140200,1566441525,3315,3315,3315,3315,1000
|
|
20240621,140100,1563126525,3315,3315,3315,3315,1
|
|
20240621,140000,1563123210,3310,3310,3310,3310,0
|
|
20240621,135900,1563123210,3310,3310,3310,3310,0
|
|
20240621,135800,1563123210,3310,3310,3310,3310,3213
|
|
20240621,135700,1552488180,3310,3310,3310,3310,475
|
|
20240621,135600,1550915930,3305,3305,3305,3305,3000
|
|
20240621,135500,1541000930,3310,3310,3310,3310,103
|
|
20240621,135400,1540660000,3305,3305,3305,3305,1253
|
|
20240621,135300,1536518835,3305,3310,3310,3305,6514
|
|
20240621,135200,1514990050,3310,3310,3310,3310,60
|
|
20240621,135100,1514791450,3310,3310,3310,3310,0
|
|
20240621,135000,1514791450,3310,3310,3310,3310,0
|
|
20240621,134900,1514791450,3310,3310,3310,3310,21
|
|
20240621,134800,1514721940,3310,3310,3310,3310,20
|
|
20240621,134700,1514655740,3310,3305,3310,3305,3001
|
|
20240621,134600,1504737430,3305,3305,3305,3305,248
|
|
20240621,134500,1503917790,3310,3310,3310,3310,2
|
|
20240621,134400,1503911170,3310,3310,3310,3310,1512
|
|
20240621,134300,1498906450,3310,3310,3310,3310,743
|
|
20240621,134200,1496447120,3310,3310,3310,3310,5
|
|
20240621,134100,1496430570,3320,3315,3320,3315,51
|
|
20240621,134000,1496261500,3320,3315,3320,3315,277
|
|
20240621,133900,1495343160,3320,3315,3320,3315,3001
|
|
20240621,133800,1485384840,3315,3315,3315,3315,2624
|
|
20240621,133700,1476686280,3315,3315,3315,3315,100
|
|
20240621,133600,1476354780,3315,3315,3315,3315,3524
|
|
20240621,133500,1464672720,3315,3315,3315,3315,500
|
|
20240621,133400,1463015220,3315,3315,3315,3315,0
|
|
20240621,133300,1463015220,3315,3315,3315,3315,1
|
|
20240621,133200,1463011905,3315,3315,3315,3315,401
|
|
20240621,133100,1461682590,3310,3310,3315,3310,7238
|
|
20240621,133000,1437724805,3310,3310,3310,3310,5
|
|
20240621,132900,1437708255,3310,3310,3310,3310,7391
|
|
20240621,132800,1413244045,3310,3310,3315,3310,3456
|
|
20240621,132700,1401804305,3310,3305,3310,3300,26170
|
|
20240621,132600,1315417065,3305,3305,3305,3305,38
|
|
20240621,132500,1315291475,3305,3310,3310,3305,210
|
|
20240621,132400,1314597375,3310,3305,3310,3305,801
|
|
20240621,132300,1311949070,3305,3305,3305,3300,3153
|
|
20240621,132200,1301535345,3305,3305,3305,3305,2710
|
|
20240621,132100,1292578795,3310,3310,3310,3310,208
|
|
20240621,132000,1291890315,3310,3310,3310,3310,5
|
|
20240621,131900,1291873765,3310,3310,3310,3310,201
|
|
20240621,131800,1291208455,3305,3310,3310,3305,5786
|
|
20240621,131700,1272070640,3315,3315,3315,3315,1
|
|
20240621,131600,1272067325,3315,3315,3315,3315,306
|
|
20240621,131500,1271052935,3315,3315,3320,3315,1111
|
|
20240621,131400,1267369965,3320,3320,3320,3320,101
|
|
20240621,131300,1267034645,3320,3310,3320,3310,2
|
|
20240621,131200,1267028015,3320,3320,3320,3320,205
|
|
20240621,131100,1266347415,3320,3305,3320,3305,1522
|
|
20240621,131000,1261309510,3310,3310,3310,3305,2535
|
|
20240621,130900,1252923635,3310,3320,3320,3310,47138
|
|
20240621,130800,1096858955,3315,3320,3320,3315,1779
|
|
20240621,130700,1090961070,3320,3320,3320,3320,9535
|
|
20240621,130600,1059304870,3320,3320,3320,3320,100
|
|
20240621,130500,1058972870,3320,3320,3320,3320,0
|
|
20240621,130400,1058972870,3320,3320,3320,3320,0
|
|
20240621,130300,1058972870,3320,3320,3320,3320,0
|
|
20240621,130200,1058972870,3320,3320,3320,3320,0
|
|
20240621,130100,1058972870,3320,3325,3325,3320,1000
|
|
20240621,130000,1055650370,3325,3325,3325,3325,0
|
|
20240621,125900,1055650370,3325,3325,3325,3325,35
|
|
20240621,125800,1055533995,3320,3325,3325,3320,1122
|
|
20240621,125700,1051806610,3325,3325,3325,3325,4000
|
|
20240621,125600,1038506610,3325,3325,3325,3325,272
|
|
20240621,125500,1037602210,3325,3325,3325,3325,0
|
|
20240621,125400,1037602210,3325,3325,3325,3325,3319
|
|
20240621,125300,1026566535,3325,3325,3325,3325,0
|
|
20240621,125200,1026566535,3325,3325,3325,3325,0
|
|
20240621,125100,1026566535,3325,3325,3325,3325,0
|
|
20240621,125000,1026566535,3325,3325,3325,3325,100
|
|
20240621,124900,1026234035,3330,3330,3330,3330,0
|
|
20240621,124800,1026234035,3330,3330,3330,3330,0
|
|
20240621,124700,1026234035,3330,3330,3330,3330,0
|
|
20240621,124600,1026234035,3330,3330,3330,3330,0
|
|
20240621,124500,1026234035,3330,3330,3330,3330,30
|
|
20240621,124400,1026134135,3325,3325,3325,3325,0
|
|
20240621,124300,1026134135,3325,3325,3325,3325,0
|
|
20240621,124200,1026134135,3325,3325,3325,3325,52
|
|
20240621,124100,1025961235,3325,3325,3325,3325,0
|
|
20240621,124000,1025961235,3325,3325,3325,3325,1494
|
|
20240621,123900,1020993685,3325,3325,3325,3325,0
|
|
20240621,123800,1020993685,3325,3325,3325,3325,0
|
|
20240621,123700,1020993685,3325,3325,3325,3325,0
|
|
20240621,123600,1020993685,3325,3325,3325,3325,0
|
|
20240621,123500,1020993685,3325,3325,3325,3325,1
|
|
20240621,123400,1020990360,3325,3325,3325,3325,0
|
|
20240621,123300,1020990360,3325,3325,3325,3325,224
|
|
20240621,123200,1020245560,3325,3325,3330,3325,2051
|
|
20240621,123100,1013425980,3325,3325,3325,3325,30
|
|
20240621,123000,1013326230,3325,3325,3325,3325,0
|
|
20240621,122900,1013326230,3325,3325,3325,3325,0
|
|
20240621,122800,1013326230,3325,3325,3325,3325,150
|
|
20240621,122700,1012827480,3325,3330,3330,3325,433
|
|
20240621,122600,1011386795,3330,3330,3330,3330,50
|
|
20240621,122500,1011220295,3330,3330,3330,3330,51
|
|
20240621,122400,1011050465,3330,3330,3330,3330,3600
|
|
20240621,122300,999062465,3330,3330,3330,3330,1180
|
|
20240621,122200,995133065,3335,3335,3335,3335,0
|
|
20240621,122100,995133065,3335,3335,3335,3335,0
|
|
20240621,122000,995133065,3335,3335,3335,3335,1886
|
|
20240621,121900,988843255,3335,3335,3335,3335,1000
|
|
20240621,121800,985508255,3345,3345,3345,3345,0
|
|
20240621,121700,985508255,3345,3340,3345,3340,1072
|
|
20240621,121600,981926520,3340,3340,3340,3340,10
|
|
20240621,121500,981893120,3340,3340,3340,3340,0
|
|
20240621,121400,981893120,3340,3340,3340,3340,500
|
|
20240621,121300,980223120,3340,3340,3340,3340,200
|
|
20240621,121200,979555120,3340,3340,3340,3340,1000
|
|
20240621,121100,976215120,3340,3340,3340,3340,200
|
|
20240621,121000,975547120,3335,3335,3335,3335,0
|
|
20240621,120900,975547120,3335,3335,3335,3335,747
|
|
20240621,120800,973055875,3335,3335,3335,3335,403
|
|
20240621,120700,971711870,3335,3335,3335,3335,0
|
|
20240621,120600,971711870,3335,3335,3335,3335,0
|
|
20240621,120500,971711870,3335,3335,3335,3335,15
|
|
20240621,120400,971661845,3335,3335,3335,3335,0
|
|
20240621,120300,971661845,3335,3335,3335,3335,0
|
|
20240621,120200,971661845,3335,3335,3335,3335,0
|
|
20240621,120100,971661845,3335,3335,3335,3335,1282
|
|
20240621,120000,967386375,3335,3335,3335,3335,0
|
|
20240621,115900,967386375,3335,3335,3335,3335,150
|
|
20240621,115800,966886125,3335,3335,3335,3335,0
|
|
20240621,115700,966886125,3335,3335,3335,3335,0
|
|
20240621,115600,966886125,3335,3335,3335,3335,1082
|
|
20240621,115500,963277655,3335,3335,3335,3335,947
|
|
20240621,115400,960119410,3340,3340,3340,3340,0
|
|
20240621,115300,960119410,3340,3340,3340,3340,89
|
|
20240621,115200,959822150,3340,3340,3340,3340,0
|
|
20240621,115100,959822150,3340,3340,3340,3340,130
|
|
20240621,115000,959387950,3340,3340,3340,3340,0
|
|
20240621,114900,959387950,3340,3340,3340,3340,1000
|
|
20240621,114800,956047950,3340,3340,3340,3340,195
|
|
20240621,114700,955396650,3340,3340,3340,3340,2000
|
|
20240621,114600,948716650,3345,3345,3345,3345,0
|
|
20240621,114500,948716650,3345,3345,3345,3345,0
|
|
20240621,114400,948716650,3345,3345,3345,3345,0
|
|
20240621,114300,948716650,3345,3345,3345,3345,17
|
|
20240621,114200,948659785,3345,3345,3345,3345,12
|
|
20240621,114100,948619645,3345,3340,3345,3340,2015
|
|
20240621,114000,941889470,3345,3345,3345,3345,65
|
|
20240621,113900,941672045,3345,3345,3345,3345,2
|
|
20240621,113800,941665355,3345,3345,3345,3345,115
|
|
20240621,113700,941280680,3340,3340,3340,3340,0
|
|
20240621,113600,941280680,3340,3340,3340,3340,50
|
|
20240621,113500,941113680,3340,3340,3340,3340,0
|
|
20240621,113400,941113680,3340,3340,3340,3340,100
|
|
20240621,113300,940779680,3345,3345,3345,3345,0
|
|
20240621,113200,940779680,3345,3345,3345,3345,5
|
|
20240621,113100,940762955,3345,3345,3345,3345,0
|
|
20240621,113000,940762955,3345,3345,3345,3345,5
|
|
20240621,112900,940746230,3345,3345,3345,3345,0
|
|
20240621,112800,940746230,3345,3345,3345,3345,0
|
|
20240621,112700,940746230,3345,3345,3345,3345,19
|
|
20240621,112600,940682675,3345,3345,3345,3345,1
|
|
20240621,112500,940679330,3340,3340,3340,3340,295
|
|
20240621,112400,939694030,3340,3340,3340,3340,0
|
|
20240621,112300,939694030,3340,3340,3340,3340,1000
|
|
20240621,112200,936354030,3340,3345,3345,3340,6665
|
|
20240621,112100,914077905,3340,3340,3340,3340,3428
|
|
20240621,112000,902628385,3345,3345,3345,3345,150
|
|
20240621,111900,902126635,3340,3340,3340,3340,900
|
|
20240621,111800,899120635,3340,3340,3340,3340,400
|
|
20240621,111700,897784635,3345,3345,3345,3345,28
|
|
20240621,111600,897690975,3345,3345,3345,3345,0
|
|
20240621,111500,897690975,3345,3345,3345,3345,5800
|
|
20240621,111400,878289975,3345,3345,3345,3345,634
|
|
20240621,111300,876169245,3345,3345,3345,3345,1000
|
|
20240621,111200,872824245,3345,3345,3345,3340,688
|
|
20240621,111100,870525940,3340,3340,3340,3340,20
|
|
20240621,111000,870459140,3340,3340,3340,3340,2342
|
|
20240621,110900,862636860,3350,3345,3350,3345,1300
|
|
20240621,110800,858282360,3345,3345,3345,3345,0
|
|
20240621,110700,858282360,3345,3355,3355,3345,227
|
|
20240621,110600,857523025,3340,3345,3345,3340,5029
|
|
20240621,110500,840725670,3345,3350,3350,3345,21
|
|
20240621,110400,840655420,3350,3350,3350,3350,459
|
|
20240621,110300,839117770,3355,3355,3355,3355,3
|
|
20240621,110200,839107705,3360,3360,3360,3360,100
|
|
20240621,110100,838771705,3360,3360,3360,3360,96
|
|
20240621,110000,838449145,3350,3350,3350,3350,0
|
|
20240621,105900,838449145,3350,3350,3350,3350,0
|
|
20240621,105800,838449145,3350,3355,3355,3350,1022
|
|
20240621,105700,835024110,3360,3360,3360,3360,12
|
|
20240621,105600,834983790,3360,3360,3360,3360,30
|
|
20240621,105500,834882990,3360,3360,3360,3360,6
|
|
20240621,105400,834862830,3360,3350,3360,3350,2002
|
|
20240621,105300,828156120,3350,3355,3355,3350,302
|
|
20240621,105200,827144415,3350,3350,3350,3350,200
|
|
20240621,105100,826474415,3355,3355,3355,3355,1922
|
|
20240621,105000,820026105,3355,3360,3360,3355,5201
|
|
20240621,104900,802576745,3355,3355,3360,3355,1281
|
|
20240621,104800,798278885,3360,3360,3360,3360,887
|
|
20240621,104700,795298565,3360,3350,3360,3350,2209
|
|
20240621,104600,787889035,3350,3350,3350,3350,113
|
|
20240621,104500,787510485,3350,3350,3350,3350,0
|
|
20240621,104400,787510485,3350,3350,3350,3350,545
|
|
20240621,104300,785684735,3360,3360,3360,3360,0
|
|
20240621,104200,785684735,3360,3360,3360,3360,100
|
|
20240621,104100,785348735,3360,3350,3360,3350,1002
|
|
20240621,104000,781987025,3355,3355,3355,3355,150
|
|
20240621,103900,781483775,3355,3355,3355,3350,103
|
|
20240621,103800,781138710,3350,3350,3350,3350,304
|
|
20240621,103700,780120310,3350,3350,3350,3350,240
|
|
20240621,103600,779316310,3350,3350,3350,3350,11
|
|
20240621,103500,779279460,3355,3355,3355,3355,40
|
|
20240621,103400,779145260,3355,3355,3355,3355,0
|
|
20240621,103300,779145260,3355,3350,3355,3350,156
|
|
20240621,103200,778622630,3355,3355,3355,3355,299
|
|
20240621,103100,777619485,3360,3360,3360,3360,10
|
|
20240621,103000,777585885,3360,3360,3360,3360,297
|
|
20240621,102900,776587965,3360,3355,3360,3355,208
|
|
20240621,102800,775890120,3355,3360,3360,3355,545
|
|
20240621,102700,774059920,3355,3355,3355,3355,0
|
|
20240621,102600,774059920,3355,3350,3355,3350,136
|
|
20240621,102500,773603725,3355,3355,3355,3355,919
|
|
20240621,102400,770520480,3360,3360,3360,3360,547
|
|
20240621,102300,768682560,3360,3360,3360,3360,1
|
|
20240621,102200,768679200,3355,3355,3355,3355,0
|
|
20240621,102100,768679200,3355,3355,3355,3355,189
|
|
20240621,102000,768045105,3355,3355,3355,3355,1
|
|
20240621,101900,768041750,3355,3355,3355,3355,5
|
|
20240621,101800,768024975,3355,3350,3355,3350,14
|
|
20240621,101700,767978035,3350,3350,3350,3350,0
|
|
20240621,101600,767978035,3350,3355,3355,3350,157
|
|
20240621,101500,767451970,3350,3350,3350,3350,900
|
|
20240621,101400,764436970,3350,3350,3350,3350,0
|
|
20240621,101300,764436970,3350,3355,3355,3350,969
|
|
20240621,101200,761188530,3355,3355,3355,3355,10
|
|
20240621,101100,761154980,3355,3355,3355,3355,147
|
|
20240621,101000,760661795,3355,3350,3355,3350,4
|
|
20240621,100900,760648380,3350,3350,3350,3350,0
|
|
20240621,100800,760648380,3350,3360,3360,3350,2914
|
|
20240621,100700,750877820,3365,3365,3365,3365,1
|
|
20240621,100600,750874455,3365,3360,3365,3360,1056
|
|
20240621,100500,747321295,3360,3360,3360,3360,0
|
|
20240621,100400,747321295,3360,3360,3360,3360,25
|
|
20240621,100300,747237295,3360,3365,3365,3360,26
|
|
20240621,100200,747149905,3360,3355,3360,3355,1043
|
|
20240621,100100,743645675,3360,3355,3360,3355,399
|
|
20240621,100000,742305340,3360,3360,3360,3355,84
|
|
20240621,095900,742023355,3355,3355,3355,3355,222
|
|
20240621,095800,741278545,3355,3355,3355,3355,101
|
|
20240621,095700,740939690,3360,3360,3360,3360,0
|
|
20240621,095600,740939690,3360,3360,3360,3360,1002
|
|
20240621,095500,737572970,3360,3360,3360,3360,2143
|
|
20240621,095400,730372490,3355,3365,3365,3355,252
|
|
20240621,095300,729526515,3355,3370,3370,3355,5282
|
|
20240621,095200,711769785,3365,3365,3370,3365,3730
|
|
20240621,095100,699201260,3370,3365,3370,3365,4721
|
|
20240621,095000,683293350,3365,3365,3365,3365,5972
|
|
20240621,094900,663197570,3365,3365,3365,3365,585
|
|
20240621,094800,661229045,3365,3365,3365,3365,50
|
|
20240621,094700,661060795,3350,3365,3365,3350,880
|
|
20240621,094600,658100990,3365,3365,3365,3365,2500
|
|
20240621,094500,649688490,3365,3360,3365,3350,9373
|
|
20240621,094400,618162775,3350,3355,3360,3350,953
|
|
20240621,094300,614961495,3360,3350,3360,3350,3214
|
|
20240621,094200,604177625,3355,3345,3355,3345,424
|
|
20240621,094100,602759310,3345,3350,3350,3345,2019
|
|
20240621,094000,595995705,3350,3350,3350,3350,205
|
|
20240621,093900,595308955,3350,3350,3350,3350,1
|
|
20240621,093800,595305605,3345,3345,3350,3345,1652
|
|
20240621,093700,589776970,3350,3350,3350,3345,213
|
|
20240621,093600,589064420,3350,3350,3350,3350,1
|
|
20240621,093500,589061070,3345,3350,3350,3345,155
|
|
20240621,093400,588542590,3345,3345,3345,3345,98
|
|
20240621,093300,588214780,3345,3345,3345,3345,405
|
|
20240621,093200,586860055,3345,3345,3345,3345,186
|
|
20240621,093100,586237885,3340,3340,3340,3340,867
|
|
20240621,093000,583342105,3340,3335,3340,3330,2644
|
|
20240621,092900,574530020,3335,3335,3335,3335,1516
|
|
20240621,092800,569474160,3335,3335,3335,3335,1988
|
|
20240621,092700,562844180,3340,3340,3340,3340,679
|
|
20240621,092600,560576320,3340,3340,3340,3340,388
|
|
20240621,092500,559280400,3340,3335,3340,3335,2909
|
|
20240621,092400,549578150,3340,3340,3340,3340,19617
|
|
20240621,092300,484057370,3345,3345,3345,3345,1000
|
|
20240621,092200,480712370,3345,3345,3345,3340,1329
|
|
20240621,092100,476271080,3345,3345,3345,3340,3530
|
|
20240621,092000,464466245,3350,3355,3355,3350,776
|
|
20240621,091900,461866640,3350,3355,3355,3350,1258
|
|
20240621,091800,457651050,3355,3350,3355,3350,2763
|
|
20240621,091700,448394920,3350,3345,3355,3345,1115
|
|
20240621,091600,444660145,3350,3350,3350,3345,9389
|
|
20240621,091500,413219455,3355,3355,3355,3355,2342
|
|
20240621,091400,405362045,3355,3360,3360,3355,4656
|
|
20240621,091300,389741015,3355,3355,3360,3355,4074
|
|
20240621,091200,376071935,3355,3365,3365,3355,5526
|
|
20240621,091100,357514715,3360,3370,3370,3360,7032
|
|
20240621,091000,333869560,3365,3370,3370,3360,8584
|
|
20240621,090900,304996760,3370,3375,3375,3370,2717
|
|
20240621,090800,295833125,3375,3350,3380,3350,24454
|
|
20240621,090700,213463115,3350,3350,3350,3350,86
|
|
20240621,090600,213175015,3345,3350,3355,3345,17326
|
|
20240621,090500,155133390,3350,3355,3355,3350,1088
|
|
20240621,090400,151483270,3355,3355,3355,3350,1536
|
|
20240621,090300,146332515,3355,3360,3360,3350,10468
|
|
20240621,090200,111213440,3360,3365,3365,3360,1469
|
|
20240621,090100,106271010,3370,3360,3375,3345,17880
|
|
20240621,090000,46118015,3360,3350,3365,3330,13779
|