646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,194300,41634620,3325,3325,3325,3325,452
|
|
20240617,194200,41634620,3325,3325,3325,3325,0
|
|
20240617,194100,41634620,3325,3325,3325,3325,0
|
|
20240617,194000,41634620,3325,3325,3325,3325,0
|
|
20240617,193900,41634620,3325,3325,3325,3325,0
|
|
20240617,193800,41634620,3325,3325,3325,3325,0
|
|
20240617,193700,41634620,3325,3325,3325,3325,0
|
|
20240617,193600,41634620,3325,3325,3325,3325,0
|
|
20240617,193500,41634620,3325,3325,3325,3325,0
|
|
20240617,193400,41634620,3325,3325,3325,3325,0
|
|
20240617,193300,41634620,3325,3325,3325,3325,0
|
|
20240617,193200,41634620,3325,3325,3325,3325,0
|
|
20240617,193100,41634620,3325,3325,3325,3325,0
|
|
20240617,193000,41634620,3325,3325,3325,3325,0
|
|
20240617,192900,41634620,3325,3325,3325,3325,0
|
|
20240617,192800,41634620,3325,3325,3325,3325,0
|
|
20240617,192700,41634620,3325,3325,3325,3325,0
|
|
20240617,192600,41634620,3325,3325,3325,3325,0
|
|
20240617,192500,41634620,3325,3325,3325,3325,0
|
|
20240617,192400,41634620,3325,3325,3325,3325,0
|
|
20240617,192300,41634620,3325,3325,3325,3325,0
|
|
20240617,192200,41634620,3325,3325,3325,3325,0
|
|
20240617,192100,41634620,3325,3325,3325,3325,0
|
|
20240617,192000,41634620,3325,3325,3325,3325,0
|
|
20240617,191900,41634620,3325,3325,3325,3325,0
|
|
20240617,191800,41634620,3325,3325,3325,3325,0
|
|
20240617,191700,41634620,3325,3325,3325,3325,0
|
|
20240617,191600,41634620,3325,3325,3325,3325,0
|
|
20240617,191500,41634620,3325,3325,3325,3325,0
|
|
20240617,191400,41634620,3325,3325,3325,3325,0
|
|
20240617,191300,41634620,3325,3325,3325,3325,452
|
|
20240617,191200,41634620,3325,3325,3325,3325,0
|
|
20240617,191100,41634620,3325,3325,3325,3325,0
|
|
20240617,191000,41634620,3325,3325,3325,3325,0
|
|
20240617,190900,41634620,3325,3325,3325,3325,0
|
|
20240617,190800,41634620,3325,3325,3325,3325,0
|
|
20240617,190700,41634620,3325,3325,3325,3325,0
|
|
20240617,190600,41634620,3325,3325,3325,3325,0
|
|
20240617,190500,41634620,3325,3325,3325,3325,0
|
|
20240617,190400,41634620,3325,3325,3325,3325,0
|
|
20240617,190300,41634620,3325,3325,3325,3325,0
|
|
20240617,190200,41634620,3325,3325,3325,3325,0
|
|
20240617,190100,41634620,3325,3325,3325,3325,0
|
|
20240617,190000,41634620,3325,3325,3325,3325,0
|
|
20240617,185900,41634620,3325,3325,3325,3325,0
|
|
20240617,185800,41634620,3325,3325,3325,3325,0
|
|
20240617,185700,41634620,3325,3325,3325,3325,0
|
|
20240617,185600,41634620,3325,3325,3325,3325,0
|
|
20240617,185500,41634620,3325,3325,3325,3325,0
|
|
20240617,185400,41634620,3325,3325,3325,3325,0
|
|
20240617,185300,41634620,3325,3325,3325,3325,0
|
|
20240617,185200,41634620,3325,3325,3325,3325,0
|
|
20240617,185100,41634620,3325,3325,3325,3325,0
|
|
20240617,185000,41634620,3325,3325,3325,3325,0
|
|
20240617,184900,41634620,3325,3325,3325,3325,0
|
|
20240617,184800,41634620,3325,3325,3325,3325,0
|
|
20240617,184700,41634620,3325,3325,3325,3325,0
|
|
20240617,184600,41634620,3325,3325,3325,3325,0
|
|
20240617,184500,41634620,3325,3325,3325,3325,0
|
|
20240617,184400,41634620,3325,3325,3325,3325,0
|
|
20240617,184300,41634620,3325,3325,3325,3325,452
|
|
20240617,184200,41634620,3325,3325,3325,3325,0
|
|
20240617,184100,41634620,3325,3325,3325,3325,0
|
|
20240617,184000,41634620,3325,3325,3325,3325,0
|
|
20240617,183900,41634620,3325,3325,3325,3325,0
|
|
20240617,183800,41634620,3325,3325,3325,3325,0
|
|
20240617,183700,41634620,3325,3325,3325,3325,0
|
|
20240617,183600,41634620,3325,3325,3325,3325,0
|
|
20240617,183500,41634620,3325,3325,3325,3325,0
|
|
20240617,183400,41634620,3325,3325,3325,3325,0
|
|
20240617,183300,41634620,3325,3325,3325,3325,0
|
|
20240617,183200,41634620,3325,3325,3325,3325,0
|
|
20240617,183100,41634620,3325,3325,3325,3325,0
|
|
20240617,183000,41634620,3325,3325,3325,3325,0
|
|
20240617,182900,41634620,3325,3325,3325,3325,0
|
|
20240617,182800,41634620,3325,3325,3325,3325,0
|
|
20240617,182700,41634620,3325,3325,3325,3325,0
|
|
20240617,182600,41634620,3325,3325,3325,3325,0
|
|
20240617,182500,41634620,3325,3325,3325,3325,0
|
|
20240617,182400,41634620,3325,3325,3325,3325,0
|
|
20240617,182300,41634620,3325,3325,3325,3325,0
|
|
20240617,182200,41634620,3325,3325,3325,3325,0
|
|
20240617,182100,41634620,3325,3325,3325,3325,0
|
|
20240617,182000,41634620,3325,3325,3325,3325,0
|
|
20240617,181900,41634620,3325,3325,3325,3325,0
|
|
20240617,181800,41634620,3325,3325,3325,3325,0
|
|
20240617,181700,41634620,3325,3325,3325,3325,0
|
|
20240617,181600,41634620,3325,3325,3325,3325,0
|
|
20240617,181500,41634620,3325,3325,3325,3325,0
|
|
20240617,181400,41634620,3325,3325,3325,3325,0
|
|
20240617,181300,41634620,3325,3325,3325,3325,452
|
|
20240617,181200,41634620,3325,3325,3325,3325,0
|
|
20240617,181100,41634620,3325,3325,3325,3325,0
|
|
20240617,181000,41634620,3325,3325,3325,3325,0
|
|
20240617,180900,41634620,3325,3325,3325,3325,0
|
|
20240617,180800,41634620,3325,3325,3325,3325,0
|
|
20240617,180700,41634620,3325,3325,3325,3325,0
|
|
20240617,180600,41634620,3325,3325,3325,3325,0
|
|
20240617,180500,41634620,3325,3325,3325,3325,0
|
|
20240617,180400,41634620,3325,3325,3325,3325,0
|
|
20240617,180300,41634620,3325,3325,3325,3325,0
|
|
20240617,180200,41634620,3325,3325,3325,3325,0
|
|
20240617,180100,41634620,3325,3325,3325,3325,0
|
|
20240617,180000,41634620,3325,3325,3325,3325,0
|
|
20240617,175900,41634620,3325,3325,3325,3325,0
|
|
20240617,175800,41634620,3325,3325,3325,3325,0
|
|
20240617,175700,41634620,3325,3325,3325,3325,0
|
|
20240617,175600,41634620,3325,3325,3325,3325,0
|
|
20240617,175500,41634620,3325,3325,3325,3325,0
|
|
20240617,175400,41634620,3325,3325,3325,3325,0
|
|
20240617,175300,41634620,3325,3325,3325,3325,0
|
|
20240617,175200,41634620,3325,3325,3325,3325,0
|
|
20240617,175100,41634620,3325,3325,3325,3325,0
|
|
20240617,175000,41634620,3325,3325,3325,3325,0
|
|
20240617,174900,41634620,3325,3325,3325,3325,0
|
|
20240617,174800,41634620,3325,3325,3325,3325,0
|
|
20240617,174700,41634620,3325,3325,3325,3325,0
|
|
20240617,174600,41634620,3325,3325,3325,3325,0
|
|
20240617,174500,41634620,3325,3325,3325,3325,0
|
|
20240617,174400,41634620,3325,3325,3325,3325,0
|
|
20240617,174300,41634620,3325,3325,3325,3325,452
|
|
20240617,174200,41634620,3325,3325,3325,3325,0
|
|
20240617,174100,41634620,3325,3325,3325,3325,0
|
|
20240617,174000,41634620,3325,3325,3325,3325,0
|
|
20240617,173900,41634620,3325,3325,3325,3325,0
|
|
20240617,173800,41634620,3325,3325,3325,3325,0
|
|
20240617,173700,41634620,3325,3325,3325,3325,0
|
|
20240617,173600,41634620,3325,3325,3325,3325,0
|
|
20240617,173500,41634620,3325,3325,3325,3325,0
|
|
20240617,173400,41634620,3325,3325,3325,3325,0
|
|
20240617,173300,41634620,3325,3325,3325,3325,0
|
|
20240617,173200,41634620,3325,3325,3325,3325,0
|
|
20240617,173100,41634620,3325,3325,3325,3325,0
|
|
20240617,173000,41634620,3325,3325,3325,3325,0
|
|
20240617,172900,41634620,3325,3325,3325,3325,0
|
|
20240617,172800,41634620,3325,3325,3325,3325,0
|
|
20240617,172700,41634620,3325,3325,3325,3325,0
|
|
20240617,172600,41634620,3325,3325,3325,3325,0
|
|
20240617,172500,41634620,3325,3325,3325,3325,0
|
|
20240617,172400,41634620,3325,3325,3325,3325,0
|
|
20240617,172300,41634620,3325,3325,3325,3325,0
|
|
20240617,172200,41634620,3325,3325,3325,3325,0
|
|
20240617,172100,41634620,3325,3325,3325,3325,0
|
|
20240617,172000,41634620,3325,3325,3325,3325,0
|
|
20240617,171900,41634620,3325,3325,3325,3325,0
|
|
20240617,171800,41634620,3325,3325,3325,3325,0
|
|
20240617,171700,41634620,3325,3325,3325,3325,0
|
|
20240617,171600,41634620,3325,3325,3325,3325,0
|
|
20240617,171500,41634620,3325,3325,3325,3325,0
|
|
20240617,171400,41634620,3325,3325,3325,3325,0
|
|
20240617,171300,41634620,3325,3325,3325,3325,452
|
|
20240617,171200,41634620,3325,3325,3325,3325,0
|
|
20240617,171100,41634620,3325,3325,3325,3325,0
|
|
20240617,171000,41634620,3325,3325,3325,3325,0
|
|
20240617,170900,41634620,3325,3325,3325,3325,0
|
|
20240617,170800,41634620,3325,3325,3325,3325,0
|
|
20240617,170700,41634620,3325,3325,3325,3325,0
|
|
20240617,170600,41634620,3325,3325,3325,3325,0
|
|
20240617,170500,41634620,3325,3325,3325,3325,0
|
|
20240617,170400,41634620,3325,3325,3325,3325,0
|
|
20240617,170300,41634620,3325,3325,3325,3325,0
|
|
20240617,170200,41634620,3325,3325,3325,3325,0
|
|
20240617,170100,41634620,3325,3325,3325,3325,0
|
|
20240617,170000,41634620,3325,3325,3325,3325,0
|
|
20240617,165900,41634620,3325,3325,3325,3325,0
|
|
20240617,165800,41634620,3325,3325,3325,3325,0
|
|
20240617,165700,41634620,3325,3325,3325,3325,0
|
|
20240617,165600,41634620,3325,3325,3325,3325,0
|
|
20240617,165500,41634620,3325,3325,3325,3325,0
|
|
20240617,165400,41634620,3325,3325,3325,3325,0
|
|
20240617,165300,41634620,3325,3325,3325,3325,0
|
|
20240617,165200,41634620,3325,3325,3325,3325,0
|
|
20240617,165100,41634620,3325,3325,3325,3325,0
|
|
20240617,165000,41634620,3325,3325,3325,3325,0
|
|
20240617,164900,41634620,3325,3325,3325,3325,0
|
|
20240617,164800,41634620,3325,3325,3325,3325,0
|
|
20240617,164700,41634620,3325,3325,3325,3325,0
|
|
20240617,164600,41634620,3325,3325,3325,3325,0
|
|
20240617,164500,41634620,3325,3325,3325,3325,0
|
|
20240617,164400,41634620,3325,3325,3325,3325,0
|
|
20240617,164300,41634620,3325,3325,3325,3325,452
|
|
20240617,164200,41634620,3325,3325,3325,3325,0
|
|
20240617,164100,41634620,3325,3325,3325,3325,0
|
|
20240617,164000,41634620,3325,3325,3325,3325,0
|
|
20240617,163900,41634620,3325,3325,3325,3325,0
|
|
20240617,163800,41634620,3325,3325,3325,3325,0
|
|
20240617,163700,41634620,3325,3325,3325,3325,0
|
|
20240617,163600,41634620,3325,3325,3325,3325,0
|
|
20240617,163500,41634620,3325,3325,3325,3325,0
|
|
20240617,163400,41634620,3325,3325,3325,3325,0
|
|
20240617,163300,41634620,3325,3325,3325,3325,0
|
|
20240617,163200,41634620,3325,3325,3325,3325,0
|
|
20240617,163100,41634620,3325,3325,3325,3325,0
|
|
20240617,163000,41634620,3325,3325,3325,3325,0
|
|
20240617,162900,41634620,3325,3325,3325,3325,0
|
|
20240617,162800,41634620,3325,3325,3325,3325,0
|
|
20240617,162700,41634620,3325,3325,3325,3325,0
|
|
20240617,162600,41634620,3325,3325,3325,3325,0
|
|
20240617,162500,41634620,3325,3325,3325,3325,0
|
|
20240617,162400,41634620,3325,3325,3325,3325,0
|
|
20240617,162300,41634620,3325,3325,3325,3325,0
|
|
20240617,162200,41634620,3325,3325,3325,3325,0
|
|
20240617,162100,41634620,3325,3325,3325,3325,0
|
|
20240617,162000,41634620,3325,3325,3325,3325,0
|
|
20240617,161900,41634620,3325,3325,3325,3325,0
|
|
20240617,161800,41634620,3325,3325,3325,3325,0
|
|
20240617,161700,41634620,3325,3325,3325,3325,0
|
|
20240617,161600,41634620,3325,3325,3325,3325,0
|
|
20240617,161500,41634620,3325,3325,3325,3325,0
|
|
20240617,161400,41634620,3325,3325,3325,3325,0
|
|
20240617,161300,41634620,3325,3325,3325,3325,452
|
|
20240617,161200,41634620,3325,3325,3325,3325,0
|
|
20240617,161100,41634620,3325,3325,3325,3325,0
|
|
20240617,161000,41634620,3325,3325,3325,3325,0
|
|
20240617,160900,41634620,3325,3325,3325,3325,0
|
|
20240617,160800,41634620,3325,3325,3325,3325,0
|
|
20240617,160700,41634620,3325,3325,3325,3325,0
|
|
20240617,160600,41634620,3325,3325,3325,3325,0
|
|
20240617,160500,41634620,3325,3325,3325,3325,0
|
|
20240617,160400,41634620,3325,3325,3325,3325,0
|
|
20240617,160300,41634620,3325,3325,3325,3325,0
|
|
20240617,160200,41634620,3325,3325,3325,3325,0
|
|
20240617,160100,41634620,3325,3325,3325,3325,0
|
|
20240617,160000,41634620,3325,3325,3325,3325,0
|
|
20240617,155900,41634620,3325,3325,3325,3325,0
|
|
20240617,155800,41634620,3325,3325,3325,3325,0
|
|
20240617,155700,41634620,3325,3325,3325,3325,0
|
|
20240617,155600,41634620,3325,3325,3325,3325,0
|
|
20240617,155500,41634620,3325,3325,3325,3325,0
|
|
20240617,155400,41634620,3325,3325,3325,3325,0
|
|
20240617,155300,41634620,3325,3325,3325,3325,0
|
|
20240617,155200,41634620,3325,3325,3325,3325,0
|
|
20240617,155100,41634620,3325,3325,3325,3325,0
|
|
20240617,155000,41634620,3325,3325,3325,3325,0
|
|
20240617,154900,41634620,3325,3325,3325,3325,0
|
|
20240617,154800,41634620,3325,3325,3325,3325,0
|
|
20240617,154700,41634620,3325,3325,3325,3325,0
|
|
20240617,154600,41634620,3325,3325,3325,3325,0
|
|
20240617,154500,41634620,3325,3325,3325,3325,0
|
|
20240617,154400,41634620,3325,3325,3325,3325,0
|
|
20240617,154300,41634620,3325,3325,3325,3325,452
|
|
20240617,154200,41634620,3325,3325,3325,3325,0
|
|
20240617,154100,41634620,3325,3325,3325,3325,0
|
|
20240617,154000,41634620,3325,3325,3325,3325,0
|
|
20240617,153900,41634620,3325,3325,3325,3325,0
|
|
20240617,153800,41634620,3325,3325,3325,3325,0
|
|
20240617,153700,41634620,3325,3325,3325,3325,0
|
|
20240617,153600,41634620,3325,3325,3325,3325,0
|
|
20240617,153500,41634620,3325,3325,3325,3325,0
|
|
20240617,153400,41634620,3325,3325,3325,3325,0
|
|
20240617,153300,41634620,3325,3325,3325,3325,0
|
|
20240617,153200,41634620,3325,3325,3325,3325,0
|
|
20240617,153100,41634620,3325,3325,3325,3325,0
|
|
20240617,153000,41634620,3325,3325,3325,3325,452
|
|
20240617,152900,40131720,3325,3325,3325,3325,0
|
|
20240617,152800,40131720,3325,3325,3325,3325,0
|
|
20240617,152700,40131720,3325,3325,3325,3325,0
|
|
20240617,152600,40131720,3325,3325,3325,3325,0
|
|
20240617,152500,40131720,3325,3325,3325,3325,0
|
|
20240617,152400,40131720,3325,3325,3325,3325,0
|
|
20240617,152300,40131720,3325,3325,3325,3325,0
|
|
20240617,152200,40131720,3325,3325,3325,3325,0
|
|
20240617,152100,40131720,3325,3325,3325,3325,0
|
|
20240617,152000,40131720,3325,3325,3325,3325,0
|
|
20240617,151900,40131720,3325,3320,3325,3290,117
|
|
20240617,151800,39744310,3290,3290,3290,3290,35
|
|
20240617,151700,39629160,3330,3325,3330,3325,903
|
|
20240617,151600,36626680,3325,3325,3325,3325,3
|
|
20240617,151500,36616705,3305,3305,3305,3305,0
|
|
20240617,151400,36616705,3305,3305,3305,3305,23
|
|
20240617,151300,36540690,3325,3325,3325,3325,0
|
|
20240617,151200,36540690,3325,3325,3325,3325,0
|
|
20240617,151100,36540690,3325,3325,3325,3325,0
|
|
20240617,151000,36540690,3325,3305,3325,3305,66
|
|
20240617,150900,36322190,3310,3310,3310,3310,0
|
|
20240617,150800,36322190,3310,3310,3310,3310,0
|
|
20240617,150700,36322190,3310,3310,3310,3310,3
|
|
20240617,150600,36312260,3325,3325,3325,3325,0
|
|
20240617,150500,36312260,3325,3325,3325,3325,212
|
|
20240617,150400,35607360,3330,3320,3330,3320,560
|
|
20240617,150300,33747495,3320,3320,3320,3320,132
|
|
20240617,150200,33309255,3320,3320,3320,3320,0
|
|
20240617,150100,33309255,3320,3320,3320,3320,0
|
|
20240617,150000,33309255,3320,3320,3320,3320,0
|
|
20240617,145900,33309255,3320,3320,3320,3320,5
|
|
20240617,145800,33292655,3320,3315,3320,3315,1001
|
|
20240617,145700,29974335,3315,3315,3315,3315,0
|
|
20240617,145600,29974335,3315,3315,3315,3315,0
|
|
20240617,145500,29974335,3315,3315,3315,3315,0
|
|
20240617,145400,29974335,3315,3315,3315,3315,0
|
|
20240617,145300,29974335,3315,3310,3315,3310,602
|
|
20240617,145200,27981705,3285,3285,3285,3285,0
|
|
20240617,145100,27981705,3285,3310,3310,3285,152
|
|
20240617,145000,27482360,3280,3280,3280,3280,0
|
|
20240617,144900,27482360,3280,3280,3280,3280,0
|
|
20240617,144800,27482360,3280,3280,3280,3280,0
|
|
20240617,144700,27482360,3280,3280,3280,3280,0
|
|
20240617,144600,27482360,3280,3280,3280,3280,0
|
|
20240617,144500,27482360,3280,3280,3280,3280,0
|
|
20240617,144400,27482360,3280,3280,3280,3280,0
|
|
20240617,144300,27482360,3280,3280,3280,3280,0
|
|
20240617,144200,27482360,3280,3280,3280,3280,0
|
|
20240617,144100,27482360,3280,3280,3280,3280,0
|
|
20240617,144000,27482360,3280,3280,3280,3280,0
|
|
20240617,143900,27482360,3280,3280,3280,3280,0
|
|
20240617,143800,27482360,3280,3280,3280,3280,0
|
|
20240617,143700,27482360,3280,3280,3280,3280,0
|
|
20240617,143600,27482360,3280,3280,3280,3280,0
|
|
20240617,143500,27482360,3280,3280,3280,3280,0
|
|
20240617,143400,27482360,3280,3280,3280,3280,0
|
|
20240617,143300,27482360,3280,3280,3280,3280,0
|
|
20240617,143200,27482360,3280,3280,3280,3280,0
|
|
20240617,143100,27482360,3280,3280,3280,3280,0
|
|
20240617,143000,27482360,3280,3285,3285,3280,520
|
|
20240617,142900,25776455,3285,3285,3285,3285,0
|
|
20240617,142800,25776455,3285,3285,3285,3285,0
|
|
20240617,142700,25776455,3285,3285,3285,3285,0
|
|
20240617,142600,25776455,3285,3285,3285,3285,0
|
|
20240617,142500,25776455,3285,3285,3285,3285,0
|
|
20240617,142400,25776455,3285,3285,3285,3285,0
|
|
20240617,142300,25776455,3285,3285,3285,3285,0
|
|
20240617,142200,25776455,3285,3285,3285,3285,70
|
|
20240617,142100,25546505,3280,3280,3280,3280,0
|
|
20240617,142000,25546505,3280,3280,3280,3280,0
|
|
20240617,141900,25546505,3280,3280,3280,3280,0
|
|
20240617,141800,25546505,3280,3280,3280,3280,0
|
|
20240617,141700,25546505,3280,3280,3280,3280,0
|
|
20240617,141600,25546505,3280,3280,3280,3280,0
|
|
20240617,141500,25546505,3280,3280,3280,3280,0
|
|
20240617,141400,25546505,3280,3300,3300,3280,446
|
|
20240617,141300,24078820,3315,3315,3315,3315,117
|
|
20240617,141200,23690965,3315,3315,3315,3315,0
|
|
20240617,141100,23690965,3315,3315,3315,3315,0
|
|
20240617,141000,23690965,3315,3315,3315,3315,0
|
|
20240617,140900,23690965,3315,3315,3315,3315,0
|
|
20240617,140800,23690965,3315,3315,3315,3315,0
|
|
20240617,140700,23690965,3315,3315,3315,3315,0
|
|
20240617,140600,23690965,3315,3315,3315,3315,0
|
|
20240617,140500,23690965,3315,3315,3315,3315,0
|
|
20240617,140400,23690965,3315,3315,3315,3315,0
|
|
20240617,140300,23690965,3315,3315,3315,3315,0
|
|
20240617,140200,23690965,3315,3315,3315,3315,0
|
|
20240617,140100,23690965,3315,3315,3315,3315,0
|
|
20240617,140000,23690965,3315,3300,3315,3300,17
|
|
20240617,135900,23634750,3300,3300,3300,3300,6
|
|
20240617,135800,23614950,3300,3300,3300,3300,2
|
|
20240617,135700,23608350,3315,3315,3315,3315,0
|
|
20240617,135600,23608350,3315,3315,3315,3315,0
|
|
20240617,135500,23608350,3315,3315,3315,3315,0
|
|
20240617,135400,23608350,3315,3315,3315,3315,0
|
|
20240617,135300,23608350,3315,3315,3315,3315,0
|
|
20240617,135200,23608350,3315,3315,3315,3315,0
|
|
20240617,135100,23608350,3315,3315,3315,3315,0
|
|
20240617,135000,23608350,3315,3315,3315,3315,0
|
|
20240617,134900,23608350,3315,3315,3315,3315,10
|
|
20240617,134800,23575200,3310,3310,3310,3310,0
|
|
20240617,134700,23575200,3310,3310,3310,3310,0
|
|
20240617,134600,23575200,3310,3310,3310,3310,0
|
|
20240617,134500,23575200,3310,3310,3310,3310,0
|
|
20240617,134400,23575200,3310,3310,3310,3310,0
|
|
20240617,134300,23575200,3310,3310,3310,3310,0
|
|
20240617,134200,23575200,3310,3310,3310,3310,0
|
|
20240617,134100,23575200,3310,3310,3310,3310,0
|
|
20240617,134000,23575200,3310,3310,3310,3310,0
|
|
20240617,133900,23575200,3310,3310,3310,3310,0
|
|
20240617,133800,23575200,3310,3310,3310,3310,0
|
|
20240617,133700,23575200,3310,3310,3310,3310,0
|
|
20240617,133600,23575200,3310,3310,3310,3310,0
|
|
20240617,133500,23575200,3310,3310,3310,3310,0
|
|
20240617,133400,23575200,3310,3310,3310,3310,0
|
|
20240617,133300,23575200,3310,3310,3310,3310,0
|
|
20240617,133200,23575200,3310,3310,3310,3310,0
|
|
20240617,133100,23575200,3310,3310,3310,3310,0
|
|
20240617,133000,23575200,3310,3310,3310,3310,0
|
|
20240617,132900,23575200,3310,3310,3310,3310,0
|
|
20240617,132800,23575200,3310,3310,3310,3310,0
|
|
20240617,132700,23575200,3310,3310,3310,3310,0
|
|
20240617,132600,23575200,3310,3310,3310,3310,0
|
|
20240617,132500,23575200,3310,3310,3310,3310,0
|
|
20240617,132400,23575200,3310,3310,3310,3310,300
|
|
20240617,132300,22582200,3310,3310,3310,3310,0
|
|
20240617,132200,22582200,3310,3310,3310,3310,1
|
|
20240617,132100,22578890,3285,3285,3285,3285,3
|
|
20240617,132000,22569035,3285,3285,3285,3285,0
|
|
20240617,131900,22569035,3285,3285,3285,3285,0
|
|
20240617,131800,22569035,3285,3285,3285,3285,0
|
|
20240617,131700,22569035,3285,3285,3285,3285,0
|
|
20240617,131600,22569035,3285,3285,3285,3285,0
|
|
20240617,131500,22569035,3285,3285,3285,3285,0
|
|
20240617,131400,22569035,3285,3285,3285,3285,0
|
|
20240617,131300,22569035,3285,3285,3285,3285,0
|
|
20240617,131200,22569035,3285,3285,3285,3285,0
|
|
20240617,131100,22569035,3285,3285,3285,3285,52
|
|
20240617,131000,22398215,3290,3290,3290,3290,12
|
|
20240617,130900,22358735,3295,3295,3295,3295,82
|
|
20240617,130800,22088545,3300,3310,3310,3300,46
|
|
20240617,130700,21936645,3310,3310,3310,3310,0
|
|
20240617,130600,21936645,3310,3310,3310,3310,0
|
|
20240617,130500,21936645,3310,3310,3310,3310,0
|
|
20240617,130400,21936645,3310,3310,3310,3310,0
|
|
20240617,130300,21936645,3310,3310,3310,3310,0
|
|
20240617,130200,21936645,3310,3310,3310,3310,0
|
|
20240617,130100,21936645,3310,3310,3310,3310,0
|
|
20240617,130000,21936645,3310,3310,3310,3310,0
|
|
20240617,125900,21936645,3310,3310,3310,3310,0
|
|
20240617,125800,21936645,3310,3310,3310,3310,200
|
|
20240617,125700,21274645,3310,3310,3310,3310,0
|
|
20240617,125600,21274645,3310,3310,3310,3310,0
|
|
20240617,125500,21274645,3310,3310,3310,3310,0
|
|
20240617,125400,21274645,3310,3310,3310,3310,0
|
|
20240617,125300,21274645,3310,3310,3310,3310,0
|
|
20240617,125200,21274645,3310,3310,3310,3310,0
|
|
20240617,125100,21274645,3310,3310,3310,3310,0
|
|
20240617,125000,21274645,3310,3310,3310,3310,0
|
|
20240617,124900,21274645,3310,3310,3310,3310,0
|
|
20240617,124800,21274645,3310,3310,3310,3310,0
|
|
20240617,124700,21274645,3310,3310,3310,3310,0
|
|
20240617,124600,21274645,3310,3310,3310,3310,0
|
|
20240617,124500,21274645,3310,3310,3310,3310,0
|
|
20240617,124400,21274645,3310,3310,3310,3310,0
|
|
20240617,124300,21274645,3310,3310,3310,3310,0
|
|
20240617,124200,21274645,3310,3310,3310,3310,0
|
|
20240617,124100,21274645,3310,3310,3310,3310,75
|
|
20240617,124000,21026395,3310,3310,3310,3310,0
|
|
20240617,123900,21026395,3310,3310,3310,3310,225
|
|
20240617,123800,20281645,3310,3310,3310,3310,0
|
|
20240617,123700,20281645,3310,3310,3310,3310,0
|
|
20240617,123600,20281645,3310,3310,3310,3310,0
|
|
20240617,123500,20281645,3310,3310,3310,3310,0
|
|
20240617,123400,20281645,3310,3310,3310,3310,0
|
|
20240617,123300,20281645,3310,3310,3310,3310,0
|
|
20240617,123200,20281645,3310,3310,3310,3310,0
|
|
20240617,123100,20281645,3310,3310,3310,3310,0
|
|
20240617,123000,20281645,3310,3310,3310,3310,0
|
|
20240617,122900,20281645,3310,3310,3310,3310,0
|
|
20240617,122800,20281645,3310,3310,3310,3310,0
|
|
20240617,122700,20281645,3310,3300,3310,3300,101
|
|
20240617,122600,19948325,3300,3300,3300,3300,0
|
|
20240617,122500,19948325,3300,3300,3300,3300,7
|
|
20240617,122400,19925225,3300,3300,3300,3300,0
|
|
20240617,122300,19925225,3300,3300,3300,3300,0
|
|
20240617,122200,19925225,3300,3300,3300,3300,1
|
|
20240617,122100,19921925,3300,3300,3300,3300,0
|
|
20240617,122000,19921925,3300,3300,3300,3300,0
|
|
20240617,121900,19921925,3300,3300,3300,3300,0
|
|
20240617,121800,19921925,3300,3300,3300,3300,0
|
|
20240617,121700,19921925,3300,3300,3300,3300,15
|
|
20240617,121600,19872425,3300,3300,3300,3300,0
|
|
20240617,121500,19872425,3300,3300,3300,3300,0
|
|
20240617,121400,19872425,3300,3300,3300,3300,0
|
|
20240617,121300,19872425,3300,3300,3300,3300,1
|
|
20240617,121200,19869125,3300,3300,3300,3300,0
|
|
20240617,121100,19869125,3300,3300,3300,3300,0
|
|
20240617,121000,19869125,3300,3300,3300,3300,0
|
|
20240617,120900,19869125,3300,3300,3300,3300,0
|
|
20240617,120800,19869125,3300,3300,3300,3300,75
|
|
20240617,120700,19621625,3300,3300,3300,3300,11
|
|
20240617,120600,19585325,3300,3295,3300,3295,528
|
|
20240617,120500,17845515,3295,3295,3295,3295,0
|
|
20240617,120400,17845515,3295,3295,3295,3295,0
|
|
20240617,120300,17845515,3295,3295,3295,3295,0
|
|
20240617,120200,17845515,3295,3285,3295,3285,77
|
|
20240617,120100,17591810,3285,3285,3285,3285,0
|
|
20240617,120000,17591810,3285,3285,3285,3285,0
|
|
20240617,115900,17591810,3285,3285,3285,3285,316
|
|
20240617,115800,16553750,3300,3300,3300,3300,0
|
|
20240617,115700,16553750,3300,3300,3300,3300,0
|
|
20240617,115600,16553750,3300,3300,3300,3300,0
|
|
20240617,115500,16553750,3300,3300,3300,3300,0
|
|
20240617,115400,16553750,3300,3300,3300,3300,0
|
|
20240617,115300,16553750,3300,3300,3300,3300,0
|
|
20240617,115200,16553750,3300,3300,3300,3300,0
|
|
20240617,115100,16553750,3300,3300,3300,3300,0
|
|
20240617,115000,16553750,3300,3300,3300,3300,0
|
|
20240617,114900,16553750,3300,3300,3300,3300,0
|
|
20240617,114800,16553750,3300,3300,3300,3300,0
|
|
20240617,114700,16553750,3300,3300,3300,3300,0
|
|
20240617,114600,16553750,3300,3300,3300,3300,0
|
|
20240617,114500,16553750,3300,3300,3300,3300,0
|
|
20240617,114400,16553750,3300,3300,3300,3300,0
|
|
20240617,114300,16553750,3300,3300,3300,3300,0
|
|
20240617,114200,16553750,3300,3300,3300,3300,0
|
|
20240617,114100,16553750,3300,3300,3300,3300,0
|
|
20240617,114000,16553750,3300,3300,3300,3300,0
|
|
20240617,113900,16553750,3300,3300,3300,3300,0
|
|
20240617,113800,16553750,3300,3300,3300,3300,0
|
|
20240617,113700,16553750,3300,3300,3300,3300,0
|
|
20240617,113600,16553750,3300,3300,3300,3300,0
|
|
20240617,113500,16553750,3300,3300,3300,3300,0
|
|
20240617,113400,16553750,3300,3300,3300,3300,0
|
|
20240617,113300,16553750,3300,3300,3300,3300,0
|
|
20240617,113200,16553750,3300,3300,3300,3300,0
|
|
20240617,113100,16553750,3300,3300,3300,3300,0
|
|
20240617,113000,16553750,3300,3300,3300,3300,0
|
|
20240617,112900,16553750,3300,3300,3300,3300,0
|
|
20240617,112800,16553750,3300,3300,3300,3300,0
|
|
20240617,112700,16553750,3300,3300,3300,3300,0
|
|
20240617,112600,16553750,3300,3300,3300,3300,0
|
|
20240617,112500,16553750,3300,3300,3300,3300,0
|
|
20240617,112400,16553750,3300,3300,3300,3300,0
|
|
20240617,112300,16553750,3300,3300,3300,3300,110
|
|
20240617,112200,16190750,3300,3300,3300,3300,0
|
|
20240617,112100,16190750,3300,3300,3300,3300,0
|
|
20240617,112000,16190750,3300,3300,3300,3300,0
|
|
20240617,111900,16190750,3300,3300,3300,3300,0
|
|
20240617,111800,16190750,3300,3300,3300,3300,0
|
|
20240617,111700,16190750,3300,3300,3300,3300,0
|
|
20240617,111600,16190750,3300,3300,3300,3300,0
|
|
20240617,111500,16190750,3300,3300,3300,3300,0
|
|
20240617,111400,16190750,3300,3300,3300,3300,0
|
|
20240617,111300,16190750,3300,3300,3300,3300,0
|
|
20240617,111200,16190750,3300,3300,3300,3300,5
|
|
20240617,111100,16174250,3285,3285,3285,3285,0
|
|
20240617,111000,16174250,3285,3285,3285,3285,4
|
|
20240617,110900,16161110,3300,3300,3300,3300,0
|
|
20240617,110800,16161110,3300,3300,3300,3300,0
|
|
20240617,110700,16161110,3300,3300,3300,3300,0
|
|
20240617,110600,16161110,3300,3300,3300,3300,0
|
|
20240617,110500,16161110,3300,3300,3300,3300,0
|
|
20240617,110400,16161110,3300,3300,3300,3300,0
|
|
20240617,110300,16161110,3300,3300,3300,3300,0
|
|
20240617,110200,16161110,3300,3300,3300,3300,0
|
|
20240617,110100,16161110,3300,3300,3300,3300,0
|
|
20240617,110000,16161110,3300,3300,3300,3300,0
|
|
20240617,105900,16161110,3300,3300,3300,3300,0
|
|
20240617,105800,16161110,3300,3300,3300,3300,0
|
|
20240617,105700,16161110,3300,3300,3300,3300,0
|
|
20240617,105600,16161110,3300,3300,3300,3300,0
|
|
20240617,105500,16161110,3300,3300,3300,3300,0
|
|
20240617,105400,16161110,3300,3300,3300,3300,0
|
|
20240617,105300,16161110,3300,3300,3300,3300,0
|
|
20240617,105200,16161110,3300,3300,3300,3300,0
|
|
20240617,105100,16161110,3300,3300,3300,3300,0
|
|
20240617,105000,16161110,3300,3300,3300,3300,0
|
|
20240617,104900,16161110,3300,3300,3300,3300,0
|
|
20240617,104800,16161110,3300,3300,3300,3300,0
|
|
20240617,104700,16161110,3300,3300,3300,3300,0
|
|
20240617,104600,16161110,3300,3300,3300,3300,0
|
|
20240617,104500,16161110,3300,3300,3300,3300,0
|
|
20240617,104400,16161110,3300,3300,3300,3300,0
|
|
20240617,104300,16161110,3300,3300,3300,3300,0
|
|
20240617,104200,16161110,3300,3300,3300,3300,50
|
|
20240617,104100,15996110,3300,3300,3300,3300,0
|
|
20240617,104000,15996110,3300,3300,3300,3300,0
|
|
20240617,103900,15996110,3300,3300,3300,3300,0
|
|
20240617,103800,15996110,3300,3300,3300,3300,0
|
|
20240617,103700,15996110,3300,3300,3300,3300,0
|
|
20240617,103600,15996110,3300,3300,3300,3300,0
|
|
20240617,103500,15996110,3300,3300,3300,3300,0
|
|
20240617,103400,15996110,3300,3300,3300,3300,0
|
|
20240617,103300,15996110,3300,3300,3300,3300,0
|
|
20240617,103200,15996110,3300,3300,3300,3300,0
|
|
20240617,103100,15996110,3300,3300,3300,3300,0
|
|
20240617,103000,15996110,3300,3300,3300,3300,3
|
|
20240617,102900,15986210,3285,3285,3285,3285,0
|
|
20240617,102800,15986210,3285,3275,3285,3270,797
|
|
20240617,102700,13376445,3300,3300,3300,3300,0
|
|
20240617,102600,13376445,3300,3300,3300,3300,0
|
|
20240617,102500,13376445,3300,3300,3300,3300,0
|
|
20240617,102400,13376445,3300,3300,3300,3300,0
|
|
20240617,102300,13376445,3300,3300,3300,3300,0
|
|
20240617,102200,13376445,3300,3300,3300,3300,35
|
|
20240617,102100,13260945,3300,3300,3300,3300,0
|
|
20240617,102000,13260945,3300,3300,3300,3300,0
|
|
20240617,101900,13260945,3300,3300,3300,3300,0
|
|
20240617,101800,13260945,3300,3300,3300,3300,0
|
|
20240617,101700,13260945,3300,3300,3300,3300,3
|
|
20240617,101600,13251045,3300,3300,3300,3300,0
|
|
20240617,101500,13251045,3300,3300,3300,3300,73
|
|
20240617,101400,13010145,3300,3300,3300,3300,0
|
|
20240617,101300,13010145,3300,3300,3300,3300,0
|
|
20240617,101200,13010145,3300,3300,3300,3300,0
|
|
20240617,101100,13010145,3300,3300,3300,3300,0
|
|
20240617,101000,13010145,3300,3300,3300,3300,0
|
|
20240617,100900,13010145,3300,3300,3300,3300,0
|
|
20240617,100800,13010145,3300,3300,3300,3300,0
|
|
20240617,100700,13010145,3300,3300,3300,3300,4
|
|
20240617,100600,12996945,3280,3290,3290,3280,936
|
|
20240617,100500,9924865,3290,3290,3290,3290,1
|
|
20240617,100400,9921575,3290,3290,3290,3290,0
|
|
20240617,100300,9921575,3290,3290,3290,3290,0
|
|
20240617,100200,9921575,3290,3290,3290,3290,1
|
|
20240617,100100,9918285,3285,3280,3285,3280,362
|
|
20240617,100000,8730055,3285,3285,3285,3280,109
|
|
20240617,095900,8372460,3290,3290,3290,3290,8
|
|
20240617,095800,8346140,3300,3300,3300,3300,0
|
|
20240617,095700,8346140,3300,3300,3300,3300,0
|
|
20240617,095600,8346140,3300,3300,3300,3300,3
|
|
20240617,095500,8336240,3285,3285,3285,3285,43
|
|
20240617,095400,8194985,3285,3285,3285,3285,0
|
|
20240617,095300,8194985,3285,3285,3285,3285,0
|
|
20240617,095200,8194985,3285,3285,3285,3285,31
|
|
20240617,095100,8093150,3300,3300,3300,3300,0
|
|
20240617,095000,8093150,3300,3300,3300,3300,0
|
|
20240617,094900,8093150,3300,3300,3300,3300,0
|
|
20240617,094800,8093150,3300,3280,3300,3280,38
|
|
20240617,094700,7968370,3300,3300,3300,3300,0
|
|
20240617,094600,7968370,3300,3300,3300,3300,100
|
|
20240617,094500,7638370,3300,3300,3300,3300,0
|
|
20240617,094400,7638370,3300,3300,3300,3300,0
|
|
20240617,094300,7638370,3300,3300,3300,3300,0
|
|
20240617,094200,7638370,3300,3300,3300,3300,0
|
|
20240617,094100,7638370,3300,3300,3300,3300,0
|
|
20240617,094000,7638370,3300,3300,3300,3300,0
|
|
20240617,093900,7638370,3300,3300,3300,3300,0
|
|
20240617,093800,7638370,3300,3300,3300,3300,0
|
|
20240617,093700,7638370,3300,3295,3300,3280,641
|
|
20240617,093600,5533510,3300,3300,3300,3300,0
|
|
20240617,093500,5533510,3300,3300,3300,3300,0
|
|
20240617,093400,5533510,3300,3300,3300,3300,0
|
|
20240617,093300,5533510,3300,3300,3300,3300,0
|
|
20240617,093200,5533510,3300,3300,3300,3300,50
|
|
20240617,093100,5368510,3295,3295,3295,3295,1
|
|
20240617,093000,5365215,3290,3290,3290,3290,306
|
|
20240617,092900,4358475,3290,3290,3290,3290,0
|
|
20240617,092800,4358475,3290,3290,3290,3290,5
|
|
20240617,092700,4342025,3300,3300,3300,3300,0
|
|
20240617,092600,4342025,3300,3300,3300,3300,30
|
|
20240617,092500,4243025,3300,3300,3300,3300,9
|
|
20240617,092400,4213325,3285,3285,3285,3285,0
|
|
20240617,092300,4213325,3285,3285,3285,3285,368
|
|
20240617,092200,3004445,3300,3300,3300,3300,0
|
|
20240617,092100,3004445,3300,3300,3300,3300,0
|
|
20240617,092000,3004445,3300,3300,3300,3300,0
|
|
20240617,091900,3004445,3300,3290,3300,3290,2
|
|
20240617,091800,2997855,3290,3290,3290,3290,2
|
|
20240617,091700,2991275,3290,3290,3290,3290,0
|
|
20240617,091600,2991275,3290,3290,3290,3290,0
|
|
20240617,091500,2991275,3290,3290,3290,3290,0
|
|
20240617,091400,2991275,3290,3290,3290,3290,2
|
|
20240617,091300,2984695,3285,3290,3290,3285,11
|
|
20240617,091200,2948535,3290,3300,3300,3290,867
|
|
20240617,091100,92810,3305,3305,3305,3305,0
|
|
20240617,091000,92810,3305,3305,3305,3305,0
|
|
20240617,090900,92810,3305,3305,3305,3305,0
|
|
20240617,090800,92810,3305,3305,3305,3305,0
|
|
20240617,090700,92810,3305,3305,3305,3305,0
|
|
20240617,090600,92810,3305,3305,3305,3305,1
|
|
20240617,090500,89505,3315,3315,3315,3315,0
|
|
20240617,090400,89505,3315,3315,3315,3315,0
|
|
20240617,090300,89505,3315,3315,3315,3315,0
|
|
20240617,090200,89505,3315,3315,3315,3315,0
|
|
20240617,090100,89505,3315,3315,3315,3315,0
|
|
20240617,090000,89505,3315,3315,3315,3315,27
|