610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,190700,192277420,3110,3110,3110,3110,1022
|
|
20240614,190600,192277420,3110,3110,3110,3110,0
|
|
20240614,190500,192277420,3110,3110,3110,3110,0
|
|
20240614,190400,192277420,3110,3110,3110,3110,0
|
|
20240614,190300,192277420,3110,3110,3110,3110,0
|
|
20240614,190200,192277420,3110,3110,3110,3110,0
|
|
20240614,190100,192277420,3110,3110,3110,3110,0
|
|
20240614,190000,192277420,3110,3110,3110,3110,0
|
|
20240614,185900,192277420,3110,3110,3110,3110,0
|
|
20240614,185800,192277420,3110,3110,3110,3110,0
|
|
20240614,185700,192277420,3110,3110,3110,3110,0
|
|
20240614,185600,192277420,3110,3110,3110,3110,0
|
|
20240614,185500,192277420,3110,3110,3110,3110,0
|
|
20240614,185400,192277420,3110,3110,3110,3110,0
|
|
20240614,185300,192277420,3110,3110,3110,3110,0
|
|
20240614,185200,192277420,3110,3110,3110,3110,0
|
|
20240614,185100,192277420,3110,3110,3110,3110,0
|
|
20240614,185000,192277420,3110,3110,3110,3110,0
|
|
20240614,184900,192277420,3110,3110,3110,3110,0
|
|
20240614,184800,192277420,3110,3110,3110,3110,0
|
|
20240614,184700,192277420,3110,3110,3110,3110,0
|
|
20240614,184600,192277420,3110,3110,3110,3110,0
|
|
20240614,184500,192277420,3110,3110,3110,3110,0
|
|
20240614,184400,192277420,3110,3110,3110,3110,0
|
|
20240614,184300,192277420,3110,3110,3110,3110,0
|
|
20240614,184200,192277420,3110,3110,3110,3110,0
|
|
20240614,184100,192277420,3110,3110,3110,3110,0
|
|
20240614,184000,192277420,3110,3110,3110,3110,0
|
|
20240614,183900,192277420,3110,3110,3110,3110,0
|
|
20240614,183800,192277420,3110,3110,3110,3110,0
|
|
20240614,183700,192277420,3110,3110,3110,3110,1022
|
|
20240614,183600,192277420,3110,3110,3110,3110,0
|
|
20240614,183500,192277420,3110,3110,3110,3110,0
|
|
20240614,183400,192277420,3110,3110,3110,3110,0
|
|
20240614,183300,192277420,3110,3110,3110,3110,0
|
|
20240614,183200,192277420,3110,3110,3110,3110,0
|
|
20240614,183100,192277420,3110,3110,3110,3110,0
|
|
20240614,183000,192277420,3110,3110,3110,3110,0
|
|
20240614,182900,192277420,3110,3110,3110,3110,0
|
|
20240614,182800,192277420,3110,3110,3110,3110,0
|
|
20240614,182700,192277420,3110,3110,3110,3110,0
|
|
20240614,182600,192277420,3110,3110,3110,3110,0
|
|
20240614,182500,192277420,3110,3110,3110,3110,0
|
|
20240614,182400,192277420,3110,3110,3110,3110,0
|
|
20240614,182300,192277420,3110,3110,3110,3110,0
|
|
20240614,182200,192277420,3110,3110,3110,3110,0
|
|
20240614,182100,192277420,3110,3110,3110,3110,0
|
|
20240614,182000,192277420,3110,3110,3110,3110,0
|
|
20240614,181900,192277420,3110,3110,3110,3110,0
|
|
20240614,181800,192277420,3110,3110,3110,3110,0
|
|
20240614,181700,192277420,3110,3110,3110,3110,0
|
|
20240614,181600,192277420,3110,3110,3110,3110,0
|
|
20240614,181500,192277420,3110,3110,3110,3110,0
|
|
20240614,181400,192277420,3110,3110,3110,3110,0
|
|
20240614,181300,192277420,3110,3110,3110,3110,0
|
|
20240614,181200,192277420,3110,3110,3110,3110,0
|
|
20240614,181100,192277420,3110,3110,3110,3110,0
|
|
20240614,181000,192277420,3110,3110,3110,3110,0
|
|
20240614,180900,192277420,3110,3110,3110,3110,0
|
|
20240614,180800,192277420,3110,3110,3110,3110,0
|
|
20240614,180700,192277420,3110,3110,3110,3110,1022
|
|
20240614,180600,192277420,3110,3110,3110,3110,0
|
|
20240614,180500,192277420,3110,3110,3110,3110,0
|
|
20240614,180400,192277420,3110,3110,3110,3110,0
|
|
20240614,180300,192277420,3110,3110,3110,3110,0
|
|
20240614,180200,192277420,3110,3110,3110,3110,0
|
|
20240614,180100,192277420,3110,3110,3110,3110,0
|
|
20240614,180000,192277420,3110,3110,3110,3110,0
|
|
20240614,175900,192277420,3110,3110,3110,3110,0
|
|
20240614,175800,192277420,3110,3110,3110,3110,0
|
|
20240614,175700,192277420,3110,3110,3110,3110,0
|
|
20240614,175600,192277420,3110,3110,3110,3110,0
|
|
20240614,175500,192277420,3110,3110,3110,3110,0
|
|
20240614,175400,192277420,3110,3110,3110,3110,0
|
|
20240614,175300,192277420,3110,3110,3110,3110,0
|
|
20240614,175200,192277420,3110,3110,3110,3110,0
|
|
20240614,175100,192277420,3110,3110,3110,3110,0
|
|
20240614,175000,192277420,3110,3110,3110,3110,0
|
|
20240614,174900,192277420,3110,3110,3110,3110,0
|
|
20240614,174800,192277420,3110,3110,3110,3110,0
|
|
20240614,174700,192277420,3110,3110,3110,3110,0
|
|
20240614,174600,192277420,3110,3110,3110,3110,0
|
|
20240614,174500,192277420,3110,3110,3110,3110,0
|
|
20240614,174400,192277420,3110,3110,3110,3110,0
|
|
20240614,174300,192277420,3110,3110,3110,3110,0
|
|
20240614,174200,192277420,3110,3110,3110,3110,0
|
|
20240614,174100,192277420,3110,3110,3110,3110,0
|
|
20240614,174000,192277420,3110,3110,3110,3110,0
|
|
20240614,173900,192277420,3110,3110,3110,3110,0
|
|
20240614,173800,192277420,3110,3110,3110,3110,0
|
|
20240614,173700,192277420,3110,3110,3110,3110,1022
|
|
20240614,173600,192277420,3110,3110,3110,3110,0
|
|
20240614,173500,192277420,3110,3110,3110,3110,0
|
|
20240614,173400,192277420,3110,3110,3110,3110,0
|
|
20240614,173300,192277420,3110,3110,3110,3110,0
|
|
20240614,173200,192277420,3110,3110,3110,3110,0
|
|
20240614,173100,192277420,3110,3110,3110,3110,0
|
|
20240614,173000,192277420,3110,3110,3110,3110,0
|
|
20240614,172900,192277420,3110,3110,3110,3110,0
|
|
20240614,172800,192277420,3110,3110,3110,3110,0
|
|
20240614,172700,192277420,3110,3110,3110,3110,0
|
|
20240614,172600,192277420,3110,3110,3110,3110,0
|
|
20240614,172500,192277420,3110,3110,3110,3110,0
|
|
20240614,172400,192277420,3110,3110,3110,3110,0
|
|
20240614,172300,192277420,3110,3110,3110,3110,0
|
|
20240614,172200,192277420,3110,3110,3110,3110,0
|
|
20240614,172100,192277420,3110,3110,3110,3110,0
|
|
20240614,172000,192277420,3110,3110,3110,3110,0
|
|
20240614,171900,192277420,3110,3110,3110,3110,0
|
|
20240614,171800,192277420,3110,3110,3110,3110,0
|
|
20240614,171700,192277420,3110,3110,3110,3110,0
|
|
20240614,171600,192277420,3110,3110,3110,3110,0
|
|
20240614,171500,192277420,3110,3110,3110,3110,0
|
|
20240614,171400,192277420,3110,3110,3110,3110,0
|
|
20240614,171300,192277420,3110,3110,3110,3110,0
|
|
20240614,171200,192277420,3110,3110,3110,3110,0
|
|
20240614,171100,192277420,3110,3110,3110,3110,0
|
|
20240614,171000,192277420,3110,3110,3110,3110,0
|
|
20240614,170900,192277420,3110,3110,3110,3110,0
|
|
20240614,170800,192277420,3110,3110,3110,3110,0
|
|
20240614,170700,192277420,3110,3110,3110,3110,1022
|
|
20240614,170600,192277420,3110,3110,3110,3110,0
|
|
20240614,170500,192277420,3110,3110,3110,3110,0
|
|
20240614,170400,192277420,3110,3110,3110,3110,0
|
|
20240614,170300,192277420,3110,3110,3110,3110,0
|
|
20240614,170200,192277420,3110,3110,3110,3110,0
|
|
20240614,170100,192277420,3110,3110,3110,3110,0
|
|
20240614,170000,192277420,3110,3110,3110,3110,0
|
|
20240614,165900,192277420,3110,3110,3110,3110,0
|
|
20240614,165800,192277420,3110,3110,3110,3110,0
|
|
20240614,165700,192277420,3110,3110,3110,3110,0
|
|
20240614,165600,192277420,3110,3110,3110,3110,0
|
|
20240614,165500,192277420,3110,3110,3110,3110,0
|
|
20240614,165400,192277420,3110,3110,3110,3110,0
|
|
20240614,165300,192277420,3110,3110,3110,3110,0
|
|
20240614,165200,192277420,3110,3110,3110,3110,0
|
|
20240614,165100,192277420,3110,3110,3110,3110,0
|
|
20240614,165000,192277420,3110,3110,3110,3110,0
|
|
20240614,164900,192277420,3110,3110,3110,3110,0
|
|
20240614,164800,192277420,3110,3110,3110,3110,0
|
|
20240614,164700,192277420,3110,3110,3110,3110,0
|
|
20240614,164600,192277420,3110,3110,3110,3110,0
|
|
20240614,164500,192277420,3110,3110,3110,3110,0
|
|
20240614,164400,192277420,3110,3110,3110,3110,0
|
|
20240614,164300,192277420,3110,3110,3110,3110,0
|
|
20240614,164200,192277420,3110,3110,3110,3110,0
|
|
20240614,164100,192277420,3110,3110,3110,3110,0
|
|
20240614,164000,192277420,3110,3110,3110,3110,0
|
|
20240614,163900,192277420,3110,3110,3110,3110,0
|
|
20240614,163800,192277420,3110,3110,3110,3110,0
|
|
20240614,163700,192277420,3110,3110,3110,3110,1022
|
|
20240614,163600,192277420,3110,3110,3110,3110,0
|
|
20240614,163500,192277420,3110,3110,3110,3110,0
|
|
20240614,163400,192277420,3110,3110,3110,3110,0
|
|
20240614,163300,192277420,3110,3110,3110,3110,0
|
|
20240614,163200,192277420,3110,3110,3110,3110,0
|
|
20240614,163100,192277420,3110,3110,3110,3110,0
|
|
20240614,163000,192277420,3110,3110,3110,3110,0
|
|
20240614,162900,192277420,3110,3110,3110,3110,0
|
|
20240614,162800,192277420,3110,3110,3110,3110,0
|
|
20240614,162700,192277420,3110,3110,3110,3110,0
|
|
20240614,162600,192277420,3110,3110,3110,3110,0
|
|
20240614,162500,192277420,3110,3110,3110,3110,0
|
|
20240614,162400,192277420,3110,3110,3110,3110,0
|
|
20240614,162300,192277420,3110,3110,3110,3110,0
|
|
20240614,162200,192277420,3110,3110,3110,3110,0
|
|
20240614,162100,192277420,3110,3110,3110,3110,0
|
|
20240614,162000,192277420,3110,3110,3110,3110,0
|
|
20240614,161900,192277420,3110,3110,3110,3110,0
|
|
20240614,161800,192277420,3110,3110,3110,3110,0
|
|
20240614,161700,192277420,3110,3110,3110,3110,0
|
|
20240614,161600,192277420,3110,3110,3110,3110,0
|
|
20240614,161500,192277420,3110,3110,3110,3110,0
|
|
20240614,161400,192277420,3110,3110,3110,3110,0
|
|
20240614,161300,192277420,3110,3110,3110,3110,0
|
|
20240614,161200,192277420,3110,3110,3110,3110,0
|
|
20240614,161100,192277420,3110,3110,3110,3110,0
|
|
20240614,161000,192277420,3110,3110,3110,3110,0
|
|
20240614,160900,192277420,3110,3110,3110,3110,0
|
|
20240614,160800,192277420,3110,3110,3110,3110,0
|
|
20240614,160700,192277420,3110,3110,3110,3110,1022
|
|
20240614,160600,192277420,3110,3110,3110,3110,0
|
|
20240614,160500,192277420,3110,3110,3110,3110,0
|
|
20240614,160400,192277420,3110,3110,3110,3110,0
|
|
20240614,160300,192277420,3110,3110,3110,3110,0
|
|
20240614,160200,192277420,3110,3110,3110,3110,0
|
|
20240614,160100,192277420,3110,3110,3110,3110,0
|
|
20240614,160000,192277420,3110,3110,3110,3110,0
|
|
20240614,155900,192277420,3110,3110,3110,3110,0
|
|
20240614,155800,192277420,3110,3110,3110,3110,0
|
|
20240614,155700,192277420,3110,3110,3110,3110,0
|
|
20240614,155600,192277420,3110,3110,3110,3110,0
|
|
20240614,155500,192277420,3110,3110,3110,3110,0
|
|
20240614,155400,192277420,3110,3110,3110,3110,0
|
|
20240614,155300,192277420,3110,3110,3110,3110,0
|
|
20240614,155200,192277420,3110,3110,3110,3110,0
|
|
20240614,155100,192277420,3110,3110,3110,3110,0
|
|
20240614,155000,192277420,3110,3110,3110,3110,0
|
|
20240614,154900,192277420,3110,3110,3110,3110,0
|
|
20240614,154800,192277420,3110,3110,3110,3110,0
|
|
20240614,154700,192277420,3110,3110,3110,3110,0
|
|
20240614,154600,192277420,3110,3110,3110,3110,0
|
|
20240614,154500,192277420,3110,3110,3110,3110,0
|
|
20240614,154400,192277420,3110,3110,3110,3110,0
|
|
20240614,154300,192277420,3110,3110,3110,3110,0
|
|
20240614,154200,192277420,3110,3110,3110,3110,0
|
|
20240614,154100,192277420,3110,3110,3110,3110,0
|
|
20240614,154000,192277420,3110,3110,3110,3110,0
|
|
20240614,153900,192277420,3110,3110,3110,3110,0
|
|
20240614,153800,192277420,3110,3110,3110,3110,0
|
|
20240614,153700,192277420,3110,3110,3110,3110,1022
|
|
20240614,153600,192277420,3110,3110,3110,3110,0
|
|
20240614,153500,192277420,3110,3110,3110,3110,0
|
|
20240614,153400,192277420,3110,3110,3110,3110,0
|
|
20240614,153300,192277420,3110,3110,3110,3110,0
|
|
20240614,153200,192277420,3110,3110,3110,3110,0
|
|
20240614,153100,192277420,3110,3110,3110,3110,0
|
|
20240614,153000,192277420,3110,3110,3110,3110,1022
|
|
20240614,152900,189099000,3100,3100,3100,3100,0
|
|
20240614,152800,189099000,3100,3100,3100,3100,0
|
|
20240614,152700,189099000,3100,3100,3100,3100,0
|
|
20240614,152600,189099000,3100,3100,3100,3100,0
|
|
20240614,152500,189099000,3100,3100,3100,3100,0
|
|
20240614,152400,189099000,3100,3100,3100,3100,0
|
|
20240614,152300,189099000,3100,3100,3100,3100,0
|
|
20240614,152200,189099000,3100,3100,3100,3100,0
|
|
20240614,152100,189099000,3100,3100,3100,3100,0
|
|
20240614,152000,189099000,3100,3100,3100,3100,0
|
|
20240614,151900,189099000,3100,3100,3100,3100,768
|
|
20240614,151800,186718200,3100,3100,3100,3100,36
|
|
20240614,151700,186606600,3105,3105,3105,3105,0
|
|
20240614,151600,186606600,3105,3105,3105,3105,0
|
|
20240614,151500,186606600,3105,3105,3105,3105,0
|
|
20240614,151400,186606600,3105,3105,3105,3105,0
|
|
20240614,151300,186606600,3105,3105,3105,3105,0
|
|
20240614,151200,186606600,3105,3105,3105,3105,0
|
|
20240614,151100,186606600,3105,3105,3105,3105,1
|
|
20240614,151000,186603495,3100,3100,3100,3100,0
|
|
20240614,150900,186603495,3100,3100,3100,3100,1000
|
|
20240614,150800,183503495,3105,3105,3105,3105,0
|
|
20240614,150700,183503495,3105,3105,3105,3105,0
|
|
20240614,150600,183503495,3105,3105,3105,3105,0
|
|
20240614,150500,183503495,3105,3105,3105,3105,5
|
|
20240614,150400,183487970,3105,3105,3105,3105,1
|
|
20240614,150300,183484865,3100,3100,3100,3100,200
|
|
20240614,150200,182864865,3105,3105,3105,3105,500
|
|
20240614,150100,181312365,3105,3105,3105,3105,0
|
|
20240614,150000,181312365,3105,3105,3105,3105,0
|
|
20240614,145900,181312365,3105,3100,3105,3100,75
|
|
20240614,145800,181079495,3105,3100,3105,3100,2
|
|
20240614,145700,181073290,3105,3100,3105,3100,231
|
|
20240614,145600,180357185,3105,3105,3105,3105,0
|
|
20240614,145500,180357185,3105,3105,3105,3105,0
|
|
20240614,145400,180357185,3105,3105,3105,3105,0
|
|
20240614,145300,180357185,3105,3100,3105,3100,2
|
|
20240614,145200,180350980,3105,3105,3105,3105,0
|
|
20240614,145100,180350980,3105,3105,3105,3105,0
|
|
20240614,145000,180350980,3105,3105,3105,3105,0
|
|
20240614,144900,180350980,3105,3100,3105,3100,723
|
|
20240614,144800,178109675,3100,3100,3100,3100,0
|
|
20240614,144700,178109675,3100,3105,3105,3100,2
|
|
20240614,144600,178103470,3100,3100,3100,3100,0
|
|
20240614,144500,178103470,3100,3100,3100,3100,0
|
|
20240614,144400,178103470,3100,3105,3105,3100,1003
|
|
20240614,144300,174994155,3105,3105,3105,3105,0
|
|
20240614,144200,174994155,3105,3105,3105,3105,0
|
|
20240614,144100,174994155,3105,3105,3105,3105,0
|
|
20240614,144000,174994155,3105,3105,3105,3105,0
|
|
20240614,143900,174994155,3105,3105,3105,3105,0
|
|
20240614,143800,174994155,3105,3105,3105,3105,1
|
|
20240614,143700,174991050,3105,3105,3105,3105,4
|
|
20240614,143600,174978630,3105,3105,3105,3105,0
|
|
20240614,143500,174978630,3105,3100,3105,3100,51
|
|
20240614,143400,174820525,3100,3100,3100,3100,285
|
|
20240614,143300,173937025,3105,3105,3105,3105,20
|
|
20240614,143200,173874925,3105,3105,3105,3105,0
|
|
20240614,143100,173874925,3105,3105,3105,3105,0
|
|
20240614,143000,173874925,3105,3105,3105,3105,1
|
|
20240614,142900,173871820,3100,3100,3100,3100,0
|
|
20240614,142800,173871820,3100,3100,3100,3100,0
|
|
20240614,142700,173871820,3100,3100,3100,3100,0
|
|
20240614,142600,173871820,3100,3100,3100,3100,0
|
|
20240614,142500,173871820,3100,3100,3100,3100,0
|
|
20240614,142400,173871820,3100,3100,3100,3100,30
|
|
20240614,142300,173778820,3100,3100,3100,3100,30
|
|
20240614,142200,173685820,3105,3105,3105,3105,0
|
|
20240614,142100,173685820,3105,3105,3105,3105,0
|
|
20240614,142000,173685820,3105,3105,3105,3105,0
|
|
20240614,141900,173685820,3105,3105,3105,3105,0
|
|
20240614,141800,173685820,3105,3105,3105,3105,1
|
|
20240614,141700,173682715,3100,3100,3115,3100,1572
|
|
20240614,141600,168808770,3110,3100,3115,3100,201
|
|
20240614,141500,168183085,3110,3100,3110,3100,6006
|
|
20240614,141400,149529305,3100,3100,3100,3100,0
|
|
20240614,141300,149529305,3100,3100,3100,3100,0
|
|
20240614,141200,149529305,3100,3095,3100,3095,5000
|
|
20240614,141100,134039370,3095,3095,3095,3095,0
|
|
20240614,141000,134039370,3095,3095,3095,3095,0
|
|
20240614,140900,134039370,3095,3095,3095,3095,1
|
|
20240614,140800,134036275,3090,3090,3090,3090,0
|
|
20240614,140700,134036275,3090,3090,3090,3090,0
|
|
20240614,140600,134036275,3090,3090,3090,3090,1773
|
|
20240614,140500,128557705,3085,3085,3085,3085,0
|
|
20240614,140400,128557705,3085,3085,3085,3085,631
|
|
20240614,140300,126611070,3090,3090,3090,3090,0
|
|
20240614,140200,126611070,3090,3090,3090,3090,0
|
|
20240614,140100,126611070,3090,3090,3090,3090,2
|
|
20240614,140000,126604890,3090,3090,3090,3090,30
|
|
20240614,135900,126512190,3090,3090,3090,3090,0
|
|
20240614,135800,126512190,3090,3090,3090,3090,0
|
|
20240614,135700,126512190,3090,3090,3090,3090,0
|
|
20240614,135600,126512190,3090,3090,3090,3090,0
|
|
20240614,135500,126512190,3090,3090,3090,3090,0
|
|
20240614,135400,126512190,3090,3090,3090,3090,0
|
|
20240614,135300,126512190,3090,3090,3090,3090,0
|
|
20240614,135200,126512190,3090,3090,3090,3090,636
|
|
20240614,135100,124546950,3085,3085,3085,3085,20
|
|
20240614,135000,124485250,3085,3085,3085,3085,0
|
|
20240614,134900,124485250,3085,3085,3085,3085,0
|
|
20240614,134800,124485250,3085,3085,3085,3085,415
|
|
20240614,134700,123204975,3090,3090,3090,3090,0
|
|
20240614,134600,123204975,3090,3090,3090,3090,0
|
|
20240614,134500,123204975,3090,3090,3090,3090,260
|
|
20240614,134400,122401575,3090,3090,3090,3090,0
|
|
20240614,134300,122401575,3090,3090,3090,3090,400
|
|
20240614,134200,121165575,3090,3090,3090,3090,222
|
|
20240614,134100,120479595,3090,3090,3090,3090,0
|
|
20240614,134000,120479595,3090,3090,3090,3090,0
|
|
20240614,133900,120479595,3090,3090,3090,3090,0
|
|
20240614,133800,120479595,3090,3090,3090,3090,0
|
|
20240614,133700,120479595,3090,3090,3090,3090,0
|
|
20240614,133600,120479595,3090,3090,3090,3090,0
|
|
20240614,133500,120479595,3090,3090,3090,3090,0
|
|
20240614,133400,120479595,3090,3090,3090,3090,0
|
|
20240614,133300,120479595,3090,3090,3090,3090,0
|
|
20240614,133200,120479595,3090,3090,3090,3090,0
|
|
20240614,133100,120479595,3090,3090,3090,3090,0
|
|
20240614,133000,120479595,3090,3090,3090,3090,0
|
|
20240614,132900,120479595,3090,3090,3090,3090,0
|
|
20240614,132800,120479595,3090,3090,3090,3090,0
|
|
20240614,132700,120479595,3090,3090,3090,3090,0
|
|
20240614,132600,120479595,3090,3090,3090,3090,0
|
|
20240614,132500,120479595,3090,3090,3090,3090,0
|
|
20240614,132400,120479595,3090,3090,3090,3090,0
|
|
20240614,132300,120479595,3090,3090,3090,3090,0
|
|
20240614,132200,120479595,3090,3090,3090,3090,0
|
|
20240614,132100,120479595,3090,3090,3090,3090,0
|
|
20240614,132000,120479595,3090,3090,3090,3090,102
|
|
20240614,131900,120164415,3085,3085,3085,3085,500
|
|
20240614,131800,118621915,3090,3090,3090,3090,0
|
|
20240614,131700,118621915,3090,3090,3090,3090,0
|
|
20240614,131600,118621915,3090,3090,3090,3090,200
|
|
20240614,131500,118003915,3090,3090,3090,3090,0
|
|
20240614,131400,118003915,3090,3090,3090,3090,0
|
|
20240614,131300,118003915,3090,3090,3090,3090,0
|
|
20240614,131200,118003915,3090,3090,3090,3090,3
|
|
20240614,131100,117994645,3090,3090,3090,3090,0
|
|
20240614,131000,117994645,3090,3090,3090,3090,300
|
|
20240614,130900,117067645,3090,3090,3090,3090,254
|
|
20240614,130800,116282785,3090,3090,3090,3090,0
|
|
20240614,130700,116282785,3090,3090,3090,3090,0
|
|
20240614,130600,116282785,3090,3090,3090,3090,0
|
|
20240614,130500,116282785,3090,3090,3090,3090,0
|
|
20240614,130400,116282785,3090,3090,3090,3090,0
|
|
20240614,130300,116282785,3090,3090,3090,3090,1
|
|
20240614,130200,116279695,3085,3085,3085,3085,0
|
|
20240614,130100,116279695,3085,3085,3085,3085,0
|
|
20240614,130000,116279695,3085,3085,3085,3085,0
|
|
20240614,125900,116279695,3085,3085,3085,3085,3
|
|
20240614,125800,116270440,3085,3085,3085,3085,500
|
|
20240614,125700,114727940,3085,3085,3085,3085,0
|
|
20240614,125600,114727940,3085,3085,3085,3085,0
|
|
20240614,125500,114727940,3085,3085,3085,3085,175
|
|
20240614,125400,114188065,3085,3085,3085,3085,0
|
|
20240614,125300,114188065,3085,3085,3085,3085,0
|
|
20240614,125200,114188065,3085,3085,3085,3085,0
|
|
20240614,125100,114188065,3085,3085,3085,3085,50
|
|
20240614,125000,114033815,3085,3085,3085,3085,0
|
|
20240614,124900,114033815,3085,3085,3085,3085,0
|
|
20240614,124800,114033815,3085,3085,3085,3085,0
|
|
20240614,124700,114033815,3085,3085,3085,3085,0
|
|
20240614,124600,114033815,3085,3085,3085,3085,0
|
|
20240614,124500,114033815,3085,3085,3085,3085,0
|
|
20240614,124400,114033815,3085,3085,3085,3085,15
|
|
20240614,124300,113987540,3090,3090,3090,3090,50
|
|
20240614,124200,113833040,3085,3085,3085,3085,0
|
|
20240614,124100,113833040,3085,3085,3085,3085,0
|
|
20240614,124000,113833040,3085,3085,3085,3085,0
|
|
20240614,123900,113833040,3085,3085,3085,3085,575
|
|
20240614,123800,112059165,3085,3085,3085,3085,0
|
|
20240614,123700,112059165,3085,3085,3085,3085,0
|
|
20240614,123600,112059165,3085,3090,3090,3085,176
|
|
20240614,123500,111516200,3090,3090,3090,3090,352
|
|
20240614,123400,110428520,3090,3090,3090,3090,0
|
|
20240614,123300,110428520,3090,3090,3090,3090,300
|
|
20240614,123200,109501520,3085,3085,3085,3085,0
|
|
20240614,123100,109501520,3085,3085,3085,3085,0
|
|
20240614,123000,109501520,3085,3085,3085,3085,0
|
|
20240614,122900,109501520,3085,3085,3085,3085,300
|
|
20240614,122800,108576020,3090,3090,3090,3090,0
|
|
20240614,122700,108576020,3090,3090,3090,3090,0
|
|
20240614,122600,108576020,3090,3090,3090,3090,0
|
|
20240614,122500,108576020,3090,3090,3090,3090,0
|
|
20240614,122400,108576020,3090,3090,3090,3090,0
|
|
20240614,122300,108576020,3090,3090,3090,3090,0
|
|
20240614,122200,108576020,3090,3090,3090,3090,0
|
|
20240614,122100,108576020,3090,3090,3090,3090,0
|
|
20240614,122000,108576020,3090,3090,3090,3090,0
|
|
20240614,121900,108576020,3090,3090,3090,3090,0
|
|
20240614,121800,108576020,3090,3090,3090,3090,0
|
|
20240614,121700,108576020,3090,3090,3090,3090,0
|
|
20240614,121600,108576020,3090,3090,3090,3090,0
|
|
20240614,121500,108576020,3090,3090,3090,3090,528
|
|
20240614,121400,106944500,3090,3090,3090,3090,97
|
|
20240614,121300,106644770,3090,3090,3090,3090,1
|
|
20240614,121200,106641680,3090,3090,3090,3090,0
|
|
20240614,121100,106641680,3090,3090,3090,3090,127
|
|
20240614,121000,106249250,3085,3085,3085,3085,0
|
|
20240614,120900,106249250,3085,3090,3090,3085,601
|
|
20240614,120800,104395140,3100,3095,3100,3095,28
|
|
20240614,120700,104308475,3090,3090,3095,3090,46
|
|
20240614,120600,104166330,3100,3100,3100,3100,0
|
|
20240614,120500,104166330,3100,3100,3100,3100,0
|
|
20240614,120400,104166330,3100,3100,3100,3100,0
|
|
20240614,120300,104166330,3100,3090,3100,3090,4
|
|
20240614,120200,104153955,3100,3100,3100,3100,0
|
|
20240614,120100,104153955,3100,3100,3100,3100,0
|
|
20240614,120000,104153955,3100,3100,3100,3100,0
|
|
20240614,115900,104153955,3100,3100,3100,3100,0
|
|
20240614,115800,104153955,3100,3100,3100,3100,0
|
|
20240614,115700,104153955,3100,3100,3100,3100,0
|
|
20240614,115600,104153955,3100,3100,3100,3100,0
|
|
20240614,115500,104153955,3100,3100,3100,3100,0
|
|
20240614,115400,104153955,3100,3100,3100,3100,0
|
|
20240614,115300,104153955,3100,3100,3100,3100,0
|
|
20240614,115200,104153955,3100,3100,3100,3100,0
|
|
20240614,115100,104153955,3100,3090,3100,3090,3
|
|
20240614,115000,104144670,3095,3095,3095,3095,0
|
|
20240614,114900,104144670,3095,3095,3095,3095,0
|
|
20240614,114800,104144670,3095,3095,3095,3095,0
|
|
20240614,114700,104144670,3095,3095,3095,3095,0
|
|
20240614,114600,104144670,3095,3095,3095,3095,0
|
|
20240614,114500,104144670,3095,3095,3095,3095,0
|
|
20240614,114400,104144670,3095,3095,3095,3095,0
|
|
20240614,114300,104144670,3095,3095,3095,3095,0
|
|
20240614,114200,104144670,3095,3095,3095,3095,0
|
|
20240614,114100,104144670,3095,3095,3095,3095,0
|
|
20240614,114000,104144670,3095,3095,3095,3095,0
|
|
20240614,113900,104144670,3095,3095,3095,3095,0
|
|
20240614,113800,104144670,3095,3090,3095,3085,2001
|
|
20240614,113700,97970325,3095,3095,3095,3095,0
|
|
20240614,113600,97970325,3095,3095,3095,3095,1
|
|
20240614,113500,97967230,3095,3095,3095,3095,17
|
|
20240614,113400,97914615,3085,3085,3085,3085,0
|
|
20240614,113300,97914615,3085,3090,3090,3085,22
|
|
20240614,113200,97846740,3090,3090,3090,3090,0
|
|
20240614,113100,97846740,3090,3090,3090,3090,0
|
|
20240614,113000,97846740,3090,3090,3090,3090,1
|
|
20240614,112900,97843650,3100,3100,3100,3100,0
|
|
20240614,112800,97843650,3100,3095,3100,3095,27
|
|
20240614,112700,97759955,3100,3100,3100,3100,0
|
|
20240614,112600,97759955,3100,3100,3100,3100,0
|
|
20240614,112500,97759955,3100,3100,3100,3100,0
|
|
20240614,112400,97759955,3100,3095,3100,3095,33
|
|
20240614,112300,97657660,3100,3100,3100,3100,0
|
|
20240614,112200,97657660,3100,3095,3100,3095,1363
|
|
20240614,112100,93439170,3100,3095,3100,3095,484
|
|
20240614,112000,91941185,3095,3095,3095,3095,0
|
|
20240614,111900,91941185,3095,3095,3095,3095,1
|
|
20240614,111800,91938090,3090,3090,3090,3090,111
|
|
20240614,111700,91595100,3090,3090,3090,3090,0
|
|
20240614,111600,91595100,3090,3090,3090,3090,481
|
|
20240614,111500,90108810,3090,3090,3090,3090,0
|
|
20240614,111400,90108810,3090,3090,3090,3090,1
|
|
20240614,111300,90105720,3090,3090,3090,3090,0
|
|
20240614,111200,90105720,3090,3090,3090,3090,38
|
|
20240614,111100,89988300,3100,3090,3100,3090,296
|
|
20240614,111000,89073645,3085,3085,3085,3085,0
|
|
20240614,110900,89073645,3085,3085,3085,3085,8
|
|
20240614,110800,89048965,3090,3090,3090,3090,45
|
|
20240614,110700,88909915,3085,3085,3085,3085,0
|
|
20240614,110600,88909915,3085,3085,3085,3085,0
|
|
20240614,110500,88909915,3085,3085,3085,3085,0
|
|
20240614,110400,88909915,3085,3085,3085,3085,0
|
|
20240614,110300,88909915,3085,3085,3085,3085,738
|
|
20240614,110200,86633185,3085,3085,3085,3085,30
|
|
20240614,110100,86540635,3090,3090,3090,3090,0
|
|
20240614,110000,86540635,3090,3095,3095,3090,17
|
|
20240614,105900,86488100,3095,3090,3095,3090,550
|
|
20240614,105800,84785855,3095,3095,3095,3095,0
|
|
20240614,105700,84785855,3095,3095,3095,3095,0
|
|
20240614,105600,84785855,3095,3095,3095,3095,0
|
|
20240614,105500,84785855,3095,3095,3095,3095,0
|
|
20240614,105400,84785855,3095,3095,3095,3095,1
|
|
20240614,105300,84782760,3085,3085,3085,3085,0
|
|
20240614,105200,84782760,3085,3085,3085,3085,0
|
|
20240614,105100,84782760,3085,3085,3085,3085,0
|
|
20240614,105000,84782760,3085,3085,3085,3085,20
|
|
20240614,104900,84721060,3095,3095,3095,3095,0
|
|
20240614,104800,84721060,3095,3095,3095,3095,0
|
|
20240614,104700,84721060,3095,3095,3095,3095,0
|
|
20240614,104600,84721060,3095,3095,3095,3095,0
|
|
20240614,104500,84721060,3095,3095,3095,3095,0
|
|
20240614,104400,84721060,3095,3095,3095,3095,0
|
|
20240614,104300,84721060,3095,3095,3095,3095,0
|
|
20240614,104200,84721060,3095,3095,3095,3095,300
|
|
20240614,104100,83792560,3090,3090,3090,3090,1
|
|
20240614,104000,83789470,3095,3095,3095,3095,4
|
|
20240614,103900,83777090,3095,3095,3095,3095,0
|
|
20240614,103800,83777090,3095,3095,3095,3095,0
|
|
20240614,103700,83777090,3095,3095,3095,3095,0
|
|
20240614,103600,83777090,3095,3090,3095,3090,376
|
|
20240614,103500,82615245,3090,3090,3090,3090,1
|
|
20240614,103400,82612155,3090,3090,3090,3090,34
|
|
20240614,103300,82507095,3090,3090,3090,3090,0
|
|
20240614,103200,82507095,3090,3090,3090,3090,0
|
|
20240614,103100,82507095,3090,3090,3090,3090,100
|
|
20240614,103000,82198095,3085,3085,3085,3085,100
|
|
20240614,102900,81889595,3090,3090,3090,3090,0
|
|
20240614,102800,81889595,3090,3090,3090,3090,1
|
|
20240614,102700,81886505,3090,3090,3090,3090,4
|
|
20240614,102600,81874145,3090,3090,3090,3090,0
|
|
20240614,102500,81874145,3090,3090,3090,3090,2
|
|
20240614,102400,81867965,3090,3090,3090,3090,9
|
|
20240614,102300,81840155,3085,3085,3085,3085,3000
|
|
20240614,102200,72585155,3095,3095,3095,3095,3
|
|
20240614,102100,72575870,3095,3095,3095,3095,0
|
|
20240614,102000,72575870,3095,3095,3095,3095,100
|
|
20240614,101900,72266370,3095,3085,3095,3085,9
|
|
20240614,101800,72238525,3095,3095,3095,3095,1
|
|
20240614,101700,72235430,3085,3085,3085,3085,35
|
|
20240614,101600,72127455,3085,3085,3085,3085,0
|
|
20240614,101500,72127455,3085,3085,3085,3085,160
|
|
20240614,101400,71633855,3090,3090,3090,3090,618
|
|
20240614,101300,69724235,3090,3090,3090,3090,0
|
|
20240614,101200,69724235,3090,3090,3090,3090,0
|
|
20240614,101100,69724235,3090,3090,3090,3090,0
|
|
20240614,101000,69724235,3090,3090,3090,3090,0
|
|
20240614,100900,69724235,3090,3090,3090,3090,1
|
|
20240614,100800,69721145,3090,3090,3090,3090,200
|
|
20240614,100700,69103145,3090,3090,3090,3090,3
|
|
20240614,100600,69093875,3090,3090,3090,3090,0
|
|
20240614,100500,69093875,3090,3090,3090,3090,0
|
|
20240614,100400,69093875,3090,3090,3090,3090,1
|
|
20240614,100300,69090785,3090,3090,3090,3090,0
|
|
20240614,100200,69090785,3090,3090,3090,3090,1
|
|
20240614,100100,69087695,3090,3090,3090,3090,8
|
|
20240614,100000,69062975,3090,3090,3090,3090,100
|
|
20240614,095900,68753975,3090,3090,3090,3090,3
|
|
20240614,095800,68744705,3090,3090,3090,3090,27
|
|
20240614,095700,68661275,3090,3090,3090,3090,2
|
|
20240614,095600,68655095,3085,3090,3090,3085,51
|
|
20240614,095500,68497755,3090,3090,3090,3090,10
|
|
20240614,095400,68466855,3085,3090,3090,3085,162
|
|
20240614,095300,67966910,3090,3090,3090,3090,0
|
|
20240614,095200,67966910,3090,3090,3090,3090,0
|
|
20240614,095100,67966910,3090,3090,3090,3090,0
|
|
20240614,095000,67966910,3090,3090,3090,3090,0
|
|
20240614,094900,67966910,3090,3090,3090,3090,1
|
|
20240614,094800,67963820,3095,3095,3095,3095,1
|
|
20240614,094700,67960725,3095,3095,3095,3095,4
|
|
20240614,094600,67948345,3090,3090,3090,3090,0
|
|
20240614,094500,67948345,3090,3090,3090,3090,906
|
|
20240614,094400,65148805,3090,3090,3090,3090,0
|
|
20240614,094300,65148805,3090,3090,3090,3090,0
|
|
20240614,094200,65148805,3090,3090,3090,3090,0
|
|
20240614,094100,65148805,3090,3090,3090,3090,48
|
|
20240614,094000,65000485,3090,3090,3090,3090,14
|
|
20240614,093900,64957225,3090,3090,3090,3090,50
|
|
20240614,093800,64802725,3085,3085,3085,3085,0
|
|
20240614,093700,64802725,3085,3085,3085,3085,0
|
|
20240614,093600,64802725,3085,3085,3085,3085,0
|
|
20240614,093500,64802725,3085,3090,3090,3085,4001
|
|
20240614,093400,52459635,3090,3090,3090,3090,370
|
|
20240614,093300,51316335,3090,3090,3090,3090,0
|
|
20240614,093200,51316335,3090,3090,3090,3090,30
|
|
20240614,093100,51223635,3090,3090,3090,3090,1862
|
|
20240614,093000,45470055,3090,3090,3090,3090,268
|
|
20240614,092900,44641935,3090,3090,3090,3090,10
|
|
20240614,092800,44611035,3090,3090,3090,3090,0
|
|
20240614,092700,44611035,3090,3090,3090,3090,0
|
|
20240614,092600,44611035,3090,3090,3090,3090,1
|
|
20240614,092500,44607945,3090,3095,3095,3090,21
|
|
20240614,092400,44542955,3090,3095,3095,3090,3
|
|
20240614,092300,44533680,3095,3095,3095,3095,0
|
|
20240614,092200,44533680,3095,3095,3095,3095,1
|
|
20240614,092100,44530585,3095,3095,3095,3095,251
|
|
20240614,092000,43753740,3100,3100,3100,3100,0
|
|
20240614,091900,43753740,3100,3100,3100,3100,0
|
|
20240614,091800,43753740,3100,3100,3100,3100,0
|
|
20240614,091700,43753740,3100,3100,3100,3100,30
|
|
20240614,091600,43660740,3110,3110,3110,3110,0
|
|
20240614,091500,43660740,3110,3110,3110,3110,0
|
|
20240614,091400,43660740,3110,3110,3110,3110,0
|
|
20240614,091300,43660740,3110,3110,3110,3110,324
|
|
20240614,091200,42653100,3110,3110,3110,3110,0
|
|
20240614,091100,42653100,3110,3110,3110,3110,0
|
|
20240614,091000,42653100,3110,3110,3110,3110,0
|
|
20240614,090900,42653100,3110,3110,3110,3110,0
|
|
20240614,090800,42653100,3110,3110,3110,3110,93
|
|
20240614,090700,42363870,3095,3095,3095,3095,11
|
|
20240614,090600,42329825,3110,3110,3110,3110,0
|
|
20240614,090500,42329825,3110,3110,3110,3110,0
|
|
20240614,090400,42329825,3110,3100,3110,3100,1472
|
|
20240614,090300,37765625,3095,3095,3095,3095,0
|
|
20240614,090200,37765625,3095,3095,3095,3095,397
|
|
20240614,090100,36536910,3080,3085,3085,3080,7006
|
|
20240614,090000,14956170,3085,3110,3110,3085,4845
|