658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,195500,137019070,3090,3090,3090,3090,716
|
|
20240614,195400,137019070,3090,3090,3090,3090,0
|
|
20240614,195300,137019070,3090,3090,3090,3090,0
|
|
20240614,195200,137019070,3090,3090,3090,3090,0
|
|
20240614,195100,137019070,3090,3090,3090,3090,0
|
|
20240614,195000,137019070,3090,3090,3090,3090,0
|
|
20240614,194900,137019070,3090,3090,3090,3090,0
|
|
20240614,194800,137019070,3090,3090,3090,3090,0
|
|
20240614,194700,137019070,3090,3090,3090,3090,0
|
|
20240614,194600,137019070,3090,3090,3090,3090,0
|
|
20240614,194500,137019070,3090,3090,3090,3090,0
|
|
20240614,194400,137019070,3090,3090,3090,3090,0
|
|
20240614,194300,137019070,3090,3090,3090,3090,0
|
|
20240614,194200,137019070,3090,3090,3090,3090,0
|
|
20240614,194100,137019070,3090,3090,3090,3090,0
|
|
20240614,194000,137019070,3090,3090,3090,3090,0
|
|
20240614,193900,137019070,3090,3090,3090,3090,0
|
|
20240614,193800,137019070,3090,3090,3090,3090,0
|
|
20240614,193700,137019070,3090,3090,3090,3090,0
|
|
20240614,193600,137019070,3090,3090,3090,3090,0
|
|
20240614,193500,137019070,3090,3090,3090,3090,0
|
|
20240614,193400,137019070,3090,3090,3090,3090,0
|
|
20240614,193300,137019070,3090,3090,3090,3090,0
|
|
20240614,193200,137019070,3090,3090,3090,3090,0
|
|
20240614,193100,137019070,3090,3090,3090,3090,0
|
|
20240614,193000,137019070,3090,3090,3090,3090,0
|
|
20240614,192900,137019070,3090,3090,3090,3090,0
|
|
20240614,192800,137019070,3090,3090,3090,3090,0
|
|
20240614,192700,137019070,3090,3090,3090,3090,0
|
|
20240614,192600,137019070,3090,3090,3090,3090,0
|
|
20240614,192500,137019070,3090,3090,3090,3090,716
|
|
20240614,192400,137019070,3090,3090,3090,3090,0
|
|
20240614,192300,137019070,3090,3090,3090,3090,0
|
|
20240614,192200,137019070,3090,3090,3090,3090,0
|
|
20240614,192100,137019070,3090,3090,3090,3090,0
|
|
20240614,192000,137019070,3090,3090,3090,3090,0
|
|
20240614,191900,137019070,3090,3090,3090,3090,0
|
|
20240614,191800,137019070,3090,3090,3090,3090,0
|
|
20240614,191700,137019070,3090,3090,3090,3090,0
|
|
20240614,191600,137019070,3090,3090,3090,3090,0
|
|
20240614,191500,137019070,3090,3090,3090,3090,0
|
|
20240614,191400,137019070,3090,3090,3090,3090,0
|
|
20240614,191300,137019070,3090,3090,3090,3090,0
|
|
20240614,191200,137019070,3090,3090,3090,3090,0
|
|
20240614,191100,137019070,3090,3090,3090,3090,0
|
|
20240614,191000,137019070,3090,3090,3090,3090,0
|
|
20240614,190900,137019070,3090,3090,3090,3090,0
|
|
20240614,190800,137019070,3090,3090,3090,3090,0
|
|
20240614,190700,137019070,3090,3090,3090,3090,0
|
|
20240614,190600,137019070,3090,3090,3090,3090,0
|
|
20240614,190500,137019070,3090,3090,3090,3090,0
|
|
20240614,190400,137019070,3090,3090,3090,3090,0
|
|
20240614,190300,137019070,3090,3090,3090,3090,0
|
|
20240614,190200,137019070,3090,3090,3090,3090,0
|
|
20240614,190100,137019070,3090,3090,3090,3090,0
|
|
20240614,190000,137019070,3090,3090,3090,3090,0
|
|
20240614,185900,137019070,3090,3090,3090,3090,0
|
|
20240614,185800,137019070,3090,3090,3090,3090,0
|
|
20240614,185700,137019070,3090,3090,3090,3090,0
|
|
20240614,185600,137019070,3090,3090,3090,3090,0
|
|
20240614,185500,137019070,3090,3090,3090,3090,716
|
|
20240614,185400,137019070,3090,3090,3090,3090,0
|
|
20240614,185300,137019070,3090,3090,3090,3090,0
|
|
20240614,185200,137019070,3090,3090,3090,3090,0
|
|
20240614,185100,137019070,3090,3090,3090,3090,0
|
|
20240614,185000,137019070,3090,3090,3090,3090,0
|
|
20240614,184900,137019070,3090,3090,3090,3090,0
|
|
20240614,184800,137019070,3090,3090,3090,3090,0
|
|
20240614,184700,137019070,3090,3090,3090,3090,0
|
|
20240614,184600,137019070,3090,3090,3090,3090,0
|
|
20240614,184500,137019070,3090,3090,3090,3090,0
|
|
20240614,184400,137019070,3090,3090,3090,3090,0
|
|
20240614,184300,137019070,3090,3090,3090,3090,0
|
|
20240614,184200,137019070,3090,3090,3090,3090,0
|
|
20240614,184100,137019070,3090,3090,3090,3090,0
|
|
20240614,184000,137019070,3090,3090,3090,3090,0
|
|
20240614,183900,137019070,3090,3090,3090,3090,0
|
|
20240614,183800,137019070,3090,3090,3090,3090,0
|
|
20240614,183700,137019070,3090,3090,3090,3090,0
|
|
20240614,183600,137019070,3090,3090,3090,3090,0
|
|
20240614,183500,137019070,3090,3090,3090,3090,0
|
|
20240614,183400,137019070,3090,3090,3090,3090,0
|
|
20240614,183300,137019070,3090,3090,3090,3090,0
|
|
20240614,183200,137019070,3090,3090,3090,3090,0
|
|
20240614,183100,137019070,3090,3090,3090,3090,0
|
|
20240614,183000,137019070,3090,3090,3090,3090,0
|
|
20240614,182900,137019070,3090,3090,3090,3090,0
|
|
20240614,182800,137019070,3090,3090,3090,3090,0
|
|
20240614,182700,137019070,3090,3090,3090,3090,0
|
|
20240614,182600,137019070,3090,3090,3090,3090,0
|
|
20240614,182500,137019070,3090,3090,3090,3090,716
|
|
20240614,182400,137019070,3090,3090,3090,3090,0
|
|
20240614,182300,137019070,3090,3090,3090,3090,0
|
|
20240614,182200,137019070,3090,3090,3090,3090,0
|
|
20240614,182100,137019070,3090,3090,3090,3090,0
|
|
20240614,182000,137019070,3090,3090,3090,3090,0
|
|
20240614,181900,137019070,3090,3090,3090,3090,0
|
|
20240614,181800,137019070,3090,3090,3090,3090,0
|
|
20240614,181700,137019070,3090,3090,3090,3090,0
|
|
20240614,181600,137019070,3090,3090,3090,3090,0
|
|
20240614,181500,137019070,3090,3090,3090,3090,0
|
|
20240614,181400,137019070,3090,3090,3090,3090,0
|
|
20240614,181300,137019070,3090,3090,3090,3090,0
|
|
20240614,181200,137019070,3090,3090,3090,3090,0
|
|
20240614,181100,137019070,3090,3090,3090,3090,0
|
|
20240614,181000,137019070,3090,3090,3090,3090,0
|
|
20240614,180900,137019070,3090,3090,3090,3090,0
|
|
20240614,180800,137019070,3090,3090,3090,3090,0
|
|
20240614,180700,137019070,3090,3090,3090,3090,0
|
|
20240614,180600,137019070,3090,3090,3090,3090,0
|
|
20240614,180500,137019070,3090,3090,3090,3090,0
|
|
20240614,180400,137019070,3090,3090,3090,3090,0
|
|
20240614,180300,137019070,3090,3090,3090,3090,0
|
|
20240614,180200,137019070,3090,3090,3090,3090,0
|
|
20240614,180100,137019070,3090,3090,3090,3090,0
|
|
20240614,180000,137019070,3090,3090,3090,3090,0
|
|
20240614,175900,137019070,3090,3090,3090,3090,0
|
|
20240614,175800,137019070,3090,3090,3090,3090,0
|
|
20240614,175700,137019070,3090,3090,3090,3090,0
|
|
20240614,175600,137019070,3090,3090,3090,3090,0
|
|
20240614,175500,137019070,3090,3090,3090,3090,716
|
|
20240614,175400,137019070,3090,3090,3090,3090,0
|
|
20240614,175300,137019070,3090,3090,3090,3090,0
|
|
20240614,175200,137019070,3090,3090,3090,3090,0
|
|
20240614,175100,137019070,3090,3090,3090,3090,0
|
|
20240614,175000,137019070,3090,3090,3090,3090,0
|
|
20240614,174900,137019070,3090,3090,3090,3090,0
|
|
20240614,174800,137019070,3090,3090,3090,3090,0
|
|
20240614,174700,137019070,3090,3090,3090,3090,0
|
|
20240614,174600,137019070,3090,3090,3090,3090,0
|
|
20240614,174500,137019070,3090,3090,3090,3090,0
|
|
20240614,174400,137019070,3090,3090,3090,3090,0
|
|
20240614,174300,137019070,3090,3090,3090,3090,0
|
|
20240614,174200,137019070,3090,3090,3090,3090,0
|
|
20240614,174100,137019070,3090,3090,3090,3090,0
|
|
20240614,174000,137019070,3090,3090,3090,3090,0
|
|
20240614,173900,137019070,3090,3090,3090,3090,0
|
|
20240614,173800,137019070,3090,3090,3090,3090,0
|
|
20240614,173700,137019070,3090,3090,3090,3090,0
|
|
20240614,173600,137019070,3090,3090,3090,3090,0
|
|
20240614,173500,137019070,3090,3090,3090,3090,0
|
|
20240614,173400,137019070,3090,3090,3090,3090,0
|
|
20240614,173300,137019070,3090,3090,3090,3090,0
|
|
20240614,173200,137019070,3090,3090,3090,3090,0
|
|
20240614,173100,137019070,3090,3090,3090,3090,0
|
|
20240614,173000,137019070,3090,3090,3090,3090,0
|
|
20240614,172900,137019070,3090,3090,3090,3090,0
|
|
20240614,172800,137019070,3090,3090,3090,3090,0
|
|
20240614,172700,137019070,3090,3090,3090,3090,0
|
|
20240614,172600,137019070,3090,3090,3090,3090,0
|
|
20240614,172500,137019070,3090,3090,3090,3090,716
|
|
20240614,172400,137019070,3090,3090,3090,3090,0
|
|
20240614,172300,137019070,3090,3090,3090,3090,0
|
|
20240614,172200,137019070,3090,3090,3090,3090,0
|
|
20240614,172100,137019070,3090,3090,3090,3090,0
|
|
20240614,172000,137019070,3090,3090,3090,3090,0
|
|
20240614,171900,137019070,3090,3090,3090,3090,0
|
|
20240614,171800,137019070,3090,3090,3090,3090,0
|
|
20240614,171700,137019070,3090,3090,3090,3090,0
|
|
20240614,171600,137019070,3090,3090,3090,3090,0
|
|
20240614,171500,137019070,3090,3090,3090,3090,0
|
|
20240614,171400,137019070,3090,3090,3090,3090,0
|
|
20240614,171300,137019070,3090,3090,3090,3090,0
|
|
20240614,171200,137019070,3090,3090,3090,3090,0
|
|
20240614,171100,137019070,3090,3090,3090,3090,0
|
|
20240614,171000,137019070,3090,3090,3090,3090,0
|
|
20240614,170900,137019070,3090,3090,3090,3090,0
|
|
20240614,170800,137019070,3090,3090,3090,3090,0
|
|
20240614,170700,137019070,3090,3090,3090,3090,0
|
|
20240614,170600,137019070,3090,3090,3090,3090,0
|
|
20240614,170500,137019070,3090,3090,3090,3090,0
|
|
20240614,170400,137019070,3090,3090,3090,3090,0
|
|
20240614,170300,137019070,3090,3090,3090,3090,0
|
|
20240614,170200,137019070,3090,3090,3090,3090,0
|
|
20240614,170100,137019070,3090,3090,3090,3090,0
|
|
20240614,170000,137019070,3090,3090,3090,3090,0
|
|
20240614,165900,137019070,3090,3090,3090,3090,0
|
|
20240614,165800,137019070,3090,3090,3090,3090,0
|
|
20240614,165700,137019070,3090,3090,3090,3090,0
|
|
20240614,165600,137019070,3090,3090,3090,3090,0
|
|
20240614,165500,137019070,3090,3090,3090,3090,716
|
|
20240614,165400,137019070,3090,3090,3090,3090,0
|
|
20240614,165300,137019070,3090,3090,3090,3090,0
|
|
20240614,165200,137019070,3090,3090,3090,3090,0
|
|
20240614,165100,137019070,3090,3090,3090,3090,0
|
|
20240614,165000,137019070,3090,3090,3090,3090,0
|
|
20240614,164900,137019070,3090,3090,3090,3090,0
|
|
20240614,164800,137019070,3090,3090,3090,3090,0
|
|
20240614,164700,137019070,3090,3090,3090,3090,0
|
|
20240614,164600,137019070,3090,3090,3090,3090,0
|
|
20240614,164500,137019070,3090,3090,3090,3090,0
|
|
20240614,164400,137019070,3090,3090,3090,3090,0
|
|
20240614,164300,137019070,3090,3090,3090,3090,0
|
|
20240614,164200,137019070,3090,3090,3090,3090,0
|
|
20240614,164100,137019070,3090,3090,3090,3090,0
|
|
20240614,164000,137019070,3090,3090,3090,3090,0
|
|
20240614,163900,137019070,3090,3090,3090,3090,0
|
|
20240614,163800,137019070,3090,3090,3090,3090,0
|
|
20240614,163700,137019070,3090,3090,3090,3090,0
|
|
20240614,163600,137019070,3090,3090,3090,3090,0
|
|
20240614,163500,137019070,3090,3090,3090,3090,0
|
|
20240614,163400,137019070,3090,3090,3090,3090,0
|
|
20240614,163300,137019070,3090,3090,3090,3090,0
|
|
20240614,163200,137019070,3090,3090,3090,3090,0
|
|
20240614,163100,137019070,3090,3090,3090,3090,0
|
|
20240614,163000,137019070,3090,3090,3090,3090,0
|
|
20240614,162900,137019070,3090,3090,3090,3090,0
|
|
20240614,162800,137019070,3090,3090,3090,3090,0
|
|
20240614,162700,137019070,3090,3090,3090,3090,0
|
|
20240614,162600,137019070,3090,3090,3090,3090,0
|
|
20240614,162500,137019070,3090,3090,3090,3090,716
|
|
20240614,162400,137019070,3090,3090,3090,3090,0
|
|
20240614,162300,137019070,3090,3090,3090,3090,0
|
|
20240614,162200,137019070,3090,3090,3090,3090,0
|
|
20240614,162100,137019070,3090,3090,3090,3090,0
|
|
20240614,162000,137019070,3090,3090,3090,3090,0
|
|
20240614,161900,137019070,3090,3090,3090,3090,0
|
|
20240614,161800,137019070,3090,3090,3090,3090,0
|
|
20240614,161700,137019070,3090,3090,3090,3090,0
|
|
20240614,161600,137019070,3090,3090,3090,3090,0
|
|
20240614,161500,137019070,3090,3090,3090,3090,0
|
|
20240614,161400,137019070,3090,3090,3090,3090,0
|
|
20240614,161300,137019070,3090,3090,3090,3090,0
|
|
20240614,161200,137019070,3090,3090,3090,3090,0
|
|
20240614,161100,137019070,3090,3090,3090,3090,0
|
|
20240614,161000,137019070,3090,3090,3090,3090,0
|
|
20240614,160900,137019070,3090,3090,3090,3090,0
|
|
20240614,160800,137019070,3090,3090,3090,3090,0
|
|
20240614,160700,137019070,3090,3090,3090,3090,0
|
|
20240614,160600,137019070,3090,3090,3090,3090,0
|
|
20240614,160500,137019070,3090,3090,3090,3090,0
|
|
20240614,160400,137019070,3090,3090,3090,3090,0
|
|
20240614,160300,137019070,3090,3090,3090,3090,0
|
|
20240614,160200,137019070,3090,3090,3090,3090,0
|
|
20240614,160100,137019070,3090,3090,3090,3090,0
|
|
20240614,160000,137019070,3090,3090,3090,3090,0
|
|
20240614,155900,137019070,3090,3090,3090,3090,0
|
|
20240614,155800,137019070,3090,3090,3090,3090,0
|
|
20240614,155700,137019070,3090,3090,3090,3090,0
|
|
20240614,155600,137019070,3090,3090,3090,3090,0
|
|
20240614,155500,137019070,3090,3090,3090,3090,716
|
|
20240614,155400,137019070,3090,3090,3090,3090,0
|
|
20240614,155300,137019070,3090,3090,3090,3090,0
|
|
20240614,155200,137019070,3090,3090,3090,3090,0
|
|
20240614,155100,137019070,3090,3090,3090,3090,0
|
|
20240614,155000,137019070,3090,3090,3090,3090,0
|
|
20240614,154900,137019070,3090,3090,3090,3090,0
|
|
20240614,154800,137019070,3090,3090,3090,3090,0
|
|
20240614,154700,137019070,3090,3090,3090,3090,0
|
|
20240614,154600,137019070,3090,3090,3090,3090,0
|
|
20240614,154500,137019070,3090,3090,3090,3090,0
|
|
20240614,154400,137019070,3090,3090,3090,3090,0
|
|
20240614,154300,137019070,3090,3090,3090,3090,0
|
|
20240614,154200,137019070,3090,3090,3090,3090,0
|
|
20240614,154100,137019070,3090,3090,3090,3090,0
|
|
20240614,154000,137019070,3090,3090,3090,3090,0
|
|
20240614,153900,137019070,3090,3090,3090,3090,0
|
|
20240614,153800,137019070,3090,3090,3090,3090,0
|
|
20240614,153700,137019070,3090,3090,3090,3090,0
|
|
20240614,153600,137019070,3090,3090,3090,3090,0
|
|
20240614,153500,137019070,3090,3090,3090,3090,0
|
|
20240614,153400,137019070,3090,3090,3090,3090,0
|
|
20240614,153300,137019070,3090,3090,3090,3090,0
|
|
20240614,153200,137019070,3090,3090,3090,3090,0
|
|
20240614,153100,137019070,3090,3090,3090,3090,0
|
|
20240614,153000,137019070,3090,3090,3090,3090,716
|
|
20240614,152900,134806630,3090,3090,3090,3090,0
|
|
20240614,152800,134806630,3090,3090,3090,3090,0
|
|
20240614,152700,134806630,3090,3090,3090,3090,0
|
|
20240614,152600,134806630,3090,3090,3090,3090,0
|
|
20240614,152500,134806630,3090,3090,3090,3090,0
|
|
20240614,152400,134806630,3090,3090,3090,3090,0
|
|
20240614,152300,134806630,3090,3090,3090,3090,0
|
|
20240614,152200,134806630,3090,3090,3090,3090,0
|
|
20240614,152100,134806630,3090,3090,3090,3090,0
|
|
20240614,152000,134806630,3090,3090,3090,3090,0
|
|
20240614,151900,134806630,3090,3090,3090,3090,28
|
|
20240614,151800,134720110,3095,3095,3095,3095,7
|
|
20240614,151700,134698445,3090,3090,3090,3090,50
|
|
20240614,151600,134543945,3090,3090,3090,3090,100
|
|
20240614,151500,134234945,3090,3090,3090,3090,0
|
|
20240614,151400,134234945,3090,3090,3090,3090,0
|
|
20240614,151300,134234945,3090,3090,3090,3090,0
|
|
20240614,151200,134234945,3090,3095,3095,3090,1545
|
|
20240614,151100,129456860,3095,3095,3095,3095,0
|
|
20240614,151000,129456860,3095,3095,3095,3095,0
|
|
20240614,150900,129456860,3095,3095,3095,3095,0
|
|
20240614,150800,129456860,3095,3095,3095,3095,0
|
|
20240614,150700,129456860,3095,3095,3095,3095,0
|
|
20240614,150600,129456860,3095,3095,3095,3095,148
|
|
20240614,150500,128998800,3095,3095,3095,3095,0
|
|
20240614,150400,128998800,3095,3095,3095,3095,0
|
|
20240614,150300,128998800,3095,3095,3095,3095,0
|
|
20240614,150200,128998800,3095,3095,3095,3095,0
|
|
20240614,150100,128998800,3095,3095,3095,3095,0
|
|
20240614,150000,128998800,3095,3095,3095,3095,0
|
|
20240614,145900,128998800,3095,3095,3095,3095,0
|
|
20240614,145800,128998800,3095,3095,3095,3095,0
|
|
20240614,145700,128998800,3095,3095,3095,3095,0
|
|
20240614,145600,128998800,3095,3095,3095,3095,22
|
|
20240614,145500,128930710,3095,3095,3095,3095,0
|
|
20240614,145400,128930710,3095,3095,3095,3095,0
|
|
20240614,145300,128930710,3095,3095,3095,3095,0
|
|
20240614,145200,128930710,3095,3095,3095,3095,543
|
|
20240614,145100,127250125,3095,3095,3095,3095,1600
|
|
20240614,145000,122298125,3095,3095,3095,3095,0
|
|
20240614,144900,122298125,3095,3095,3095,3095,0
|
|
20240614,144800,122298125,3095,3095,3095,3095,0
|
|
20240614,144700,122298125,3095,3095,3095,3095,0
|
|
20240614,144600,122298125,3095,3095,3095,3095,895
|
|
20240614,144500,119528100,3095,3095,3095,3095,0
|
|
20240614,144400,119528100,3095,3095,3095,3095,0
|
|
20240614,144300,119528100,3095,3100,3100,3095,22
|
|
20240614,144200,119459995,3100,3100,3100,3100,0
|
|
20240614,144100,119459995,3100,3100,3100,3100,0
|
|
20240614,144000,119459995,3100,3095,3100,3095,135
|
|
20240614,143900,119041950,3095,3095,3095,3095,0
|
|
20240614,143800,119041950,3095,3095,3095,3095,0
|
|
20240614,143700,119041950,3095,3095,3095,3095,0
|
|
20240614,143600,119041950,3095,3095,3095,3095,0
|
|
20240614,143500,119041950,3095,3095,3095,3095,0
|
|
20240614,143400,119041950,3095,3095,3095,3095,0
|
|
20240614,143300,119041950,3095,3095,3095,3095,0
|
|
20240614,143200,119041950,3095,3095,3095,3095,0
|
|
20240614,143100,119041950,3095,3095,3095,3095,0
|
|
20240614,143000,119041950,3095,3095,3095,3095,22
|
|
20240614,142900,118973860,3100,3100,3100,3100,0
|
|
20240614,142800,118973860,3100,3100,3100,3100,0
|
|
20240614,142700,118973860,3100,3100,3100,3100,245
|
|
20240614,142600,118214360,3095,3095,3095,3095,0
|
|
20240614,142500,118214360,3095,3095,3095,3095,0
|
|
20240614,142400,118214360,3095,3095,3095,3095,0
|
|
20240614,142300,118214360,3095,3095,3095,3095,0
|
|
20240614,142200,118214360,3095,3095,3095,3095,0
|
|
20240614,142100,118214360,3095,3095,3095,3095,0
|
|
20240614,142000,118214360,3095,3100,3100,3095,139
|
|
20240614,141900,117783920,3095,3095,3095,3095,0
|
|
20240614,141800,117783920,3095,3095,3095,3095,0
|
|
20240614,141700,117783920,3095,3095,3095,3095,85
|
|
20240614,141600,117520845,3095,3095,3095,3095,0
|
|
20240614,141500,117520845,3095,3095,3095,3095,0
|
|
20240614,141400,117520845,3095,3095,3095,3095,0
|
|
20240614,141300,117520845,3095,3095,3095,3095,0
|
|
20240614,141200,117520845,3095,3095,3095,3095,0
|
|
20240614,141100,117520845,3095,3095,3095,3095,0
|
|
20240614,141000,117520845,3095,3095,3095,3095,0
|
|
20240614,140900,117520845,3095,3095,3095,3095,0
|
|
20240614,140800,117520845,3095,3095,3095,3095,0
|
|
20240614,140700,117520845,3095,3095,3095,3095,0
|
|
20240614,140600,117520845,3095,3095,3095,3095,0
|
|
20240614,140500,117520845,3095,3095,3095,3095,0
|
|
20240614,140400,117520845,3095,3095,3095,3095,22
|
|
20240614,140300,117452755,3105,3105,3105,3105,0
|
|
20240614,140200,117452755,3105,3105,3105,3105,0
|
|
20240614,140100,117452755,3105,3105,3105,3105,0
|
|
20240614,140000,117452755,3105,3095,3105,3095,139
|
|
20240614,135900,117022080,3105,3105,3105,3105,0
|
|
20240614,135800,117022080,3105,3105,3105,3105,0
|
|
20240614,135700,117022080,3105,3105,3105,3105,0
|
|
20240614,135600,117022080,3105,3105,3105,3105,0
|
|
20240614,135500,117022080,3105,3105,3105,3105,0
|
|
20240614,135400,117022080,3105,3105,3105,3105,1
|
|
20240614,135300,117018975,3095,3095,3095,3095,0
|
|
20240614,135200,117018975,3095,3095,3095,3095,0
|
|
20240614,135100,117018975,3095,3100,3100,3095,22
|
|
20240614,135000,116950870,3105,3105,3105,3105,0
|
|
20240614,134900,116950870,3105,3105,3105,3105,0
|
|
20240614,134800,116950870,3105,3105,3105,3105,1
|
|
20240614,134700,116947765,3105,3105,3105,3105,0
|
|
20240614,134600,116947765,3105,3105,3105,3105,0
|
|
20240614,134500,116947765,3105,3105,3105,3105,0
|
|
20240614,134400,116947765,3105,3105,3105,3105,0
|
|
20240614,134300,116947765,3105,3105,3105,3105,0
|
|
20240614,134200,116947765,3105,3105,3105,3105,1
|
|
20240614,134100,116944660,3105,3105,3105,3105,0
|
|
20240614,134000,116944660,3105,3095,3105,3095,139
|
|
20240614,133900,116513985,3095,3095,3095,3095,0
|
|
20240614,133800,116513985,3095,3095,3095,3095,22
|
|
20240614,133700,116445895,3095,3095,3095,3095,0
|
|
20240614,133600,116445895,3095,3095,3095,3095,0
|
|
20240614,133500,116445895,3095,3095,3095,3095,0
|
|
20240614,133400,116445895,3095,3095,3095,3095,0
|
|
20240614,133300,116445895,3095,3095,3095,3095,0
|
|
20240614,133200,116445895,3095,3095,3095,3095,0
|
|
20240614,133100,116445895,3095,3095,3095,3095,0
|
|
20240614,133000,116445895,3095,3095,3095,3095,0
|
|
20240614,132900,116445895,3095,3095,3095,3095,0
|
|
20240614,132800,116445895,3095,3095,3095,3095,0
|
|
20240614,132700,116445895,3095,3095,3095,3095,0
|
|
20240614,132600,116445895,3095,3095,3095,3095,0
|
|
20240614,132500,116445895,3095,3100,3100,3095,22
|
|
20240614,132400,116377700,3105,3105,3105,3105,0
|
|
20240614,132300,116377700,3105,3105,3105,3105,0
|
|
20240614,132200,116377700,3105,3105,3105,3105,0
|
|
20240614,132100,116377700,3105,3105,3105,3105,0
|
|
20240614,132000,116377700,3105,3100,3105,3100,139
|
|
20240614,131900,115946565,3095,3095,3095,3095,0
|
|
20240614,131800,115946565,3095,3095,3095,3095,0
|
|
20240614,131700,115946565,3095,3095,3095,3095,0
|
|
20240614,131600,115946565,3095,3095,3095,3095,0
|
|
20240614,131500,115946565,3095,3095,3095,3095,0
|
|
20240614,131400,115946565,3095,3095,3095,3095,0
|
|
20240614,131300,115946565,3095,3095,3095,3095,0
|
|
20240614,131200,115946565,3095,3095,3095,3095,22
|
|
20240614,131100,115878475,3095,3095,3095,3095,0
|
|
20240614,131000,115878475,3095,3095,3095,3095,0
|
|
20240614,130900,115878475,3095,3095,3095,3095,0
|
|
20240614,130800,115878475,3095,3095,3095,3095,0
|
|
20240614,130700,115878475,3095,3095,3095,3095,0
|
|
20240614,130600,115878475,3095,3095,3095,3095,91
|
|
20240614,130500,115596830,3095,3095,3095,3095,0
|
|
20240614,130400,115596830,3095,3095,3095,3095,0
|
|
20240614,130300,115596830,3095,3095,3095,3095,0
|
|
20240614,130200,115596830,3095,3095,3095,3095,0
|
|
20240614,130100,115596830,3095,3095,3095,3095,0
|
|
20240614,130000,115596830,3095,3095,3105,3095,139
|
|
20240614,125900,115166155,3095,3100,3100,3095,1022
|
|
20240614,125800,112002355,3100,3100,3100,3100,0
|
|
20240614,125700,112002355,3100,3100,3100,3100,0
|
|
20240614,125600,112002355,3100,3100,3100,3100,0
|
|
20240614,125500,112002355,3100,3100,3100,3100,152
|
|
20240614,125400,111531155,3100,3100,3100,3100,0
|
|
20240614,125300,111531155,3100,3100,3100,3100,0
|
|
20240614,125200,111531155,3100,3100,3100,3100,61
|
|
20240614,125100,111342055,3100,3100,3100,3100,0
|
|
20240614,125000,111342055,3100,3100,3100,3100,1
|
|
20240614,124900,111338955,3100,3100,3100,3100,0
|
|
20240614,124800,111338955,3100,3100,3100,3100,0
|
|
20240614,124700,111338955,3100,3100,3100,3100,0
|
|
20240614,124600,111338955,3100,3100,3100,3100,22
|
|
20240614,124500,111270755,3110,3110,3110,3110,0
|
|
20240614,124400,111270755,3110,3110,3110,3110,0
|
|
20240614,124300,111270755,3110,3110,3110,3110,33
|
|
20240614,124200,111168125,3110,3110,3110,3110,0
|
|
20240614,124100,111168125,3110,3110,3110,3110,0
|
|
20240614,124000,111168125,3110,3100,3110,3100,139
|
|
20240614,123900,110736755,3120,3120,3120,3120,0
|
|
20240614,123800,110736755,3120,3110,3120,3110,33
|
|
20240614,123700,110633805,3100,3100,3100,3100,0
|
|
20240614,123600,110633805,3100,3100,3100,3100,0
|
|
20240614,123500,110633805,3100,3100,3100,3100,0
|
|
20240614,123400,110633805,3100,3100,3100,3100,0
|
|
20240614,123300,110633805,3100,3100,3100,3100,22
|
|
20240614,123200,110565605,3100,3110,3120,3100,42
|
|
20240614,123100,110434765,3105,3105,3105,3105,0
|
|
20240614,123000,110434765,3105,3105,3105,3105,0
|
|
20240614,122900,110434765,3105,3105,3105,3105,0
|
|
20240614,122800,110434765,3105,3105,3105,3105,0
|
|
20240614,122700,110434765,3105,3105,3105,3105,2
|
|
20240614,122600,110428555,3095,3095,3095,3095,49
|
|
20240614,122500,110276900,3095,3095,3095,3095,0
|
|
20240614,122400,110276900,3095,3095,3095,3095,0
|
|
20240614,122300,110276900,3095,3095,3095,3095,0
|
|
20240614,122200,110276900,3095,3095,3095,3095,0
|
|
20240614,122100,110276900,3095,3095,3095,3095,0
|
|
20240614,122000,110276900,3095,3100,3110,3095,161
|
|
20240614,121900,109777400,3125,3125,3125,3125,0
|
|
20240614,121800,109777400,3125,3125,3125,3125,0
|
|
20240614,121700,109777400,3125,3125,3125,3125,0
|
|
20240614,121600,109777400,3125,3100,3125,3100,7063
|
|
20240614,121500,87722155,3095,3095,3095,3095,0
|
|
20240614,121400,87722155,3095,3095,3095,3095,0
|
|
20240614,121300,87722155,3095,3095,3095,3095,0
|
|
20240614,121200,87722155,3095,3095,3095,3095,0
|
|
20240614,121100,87722155,3095,3095,3095,3095,0
|
|
20240614,121000,87722155,3095,3095,3095,3095,0
|
|
20240614,120900,87722155,3095,3095,3095,3095,0
|
|
20240614,120800,87722155,3095,3095,3095,3095,0
|
|
20240614,120700,87722155,3095,3095,3095,3095,22
|
|
20240614,120600,87654065,3100,3100,3100,3100,0
|
|
20240614,120500,87654065,3100,3100,3100,3100,0
|
|
20240614,120400,87654065,3100,3100,3100,3100,1
|
|
20240614,120300,87650965,3100,3100,3100,3100,0
|
|
20240614,120200,87650965,3100,3100,3100,3100,0
|
|
20240614,120100,87650965,3100,3100,3100,3100,0
|
|
20240614,120000,87650965,3100,3095,3100,3095,140
|
|
20240614,115900,87217425,3095,3095,3095,3095,0
|
|
20240614,115800,87217425,3095,3095,3095,3095,0
|
|
20240614,115700,87217425,3095,3095,3095,3095,0
|
|
20240614,115600,87217425,3095,3095,3095,3095,0
|
|
20240614,115500,87217425,3095,3095,3095,3095,76
|
|
20240614,115400,86982205,3095,3095,3095,3095,22
|
|
20240614,115300,86914115,3095,3095,3095,3095,0
|
|
20240614,115200,86914115,3095,3095,3095,3095,0
|
|
20240614,115100,86914115,3095,3095,3095,3095,0
|
|
20240614,115000,86914115,3095,3095,3095,3095,0
|
|
20240614,114900,86914115,3095,3095,3095,3095,0
|
|
20240614,114800,86914115,3095,3095,3095,3095,0
|
|
20240614,114700,86914115,3095,3095,3095,3095,0
|
|
20240614,114600,86914115,3095,3095,3095,3095,0
|
|
20240614,114500,86914115,3095,3095,3095,3095,0
|
|
20240614,114400,86914115,3095,3095,3095,3095,0
|
|
20240614,114300,86914115,3095,3095,3095,3095,0
|
|
20240614,114200,86914115,3095,3095,3095,3095,0
|
|
20240614,114100,86914115,3095,3095,3095,3095,22
|
|
20240614,114000,86846025,3105,3095,3105,3095,140
|
|
20240614,113900,86412245,3095,3095,3095,3095,0
|
|
20240614,113800,86412245,3095,3095,3095,3095,0
|
|
20240614,113700,86412245,3095,3095,3095,3095,0
|
|
20240614,113600,86412245,3095,3095,3095,3095,0
|
|
20240614,113500,86412245,3095,3095,3095,3095,0
|
|
20240614,113400,86412245,3095,3095,3095,3095,0
|
|
20240614,113300,86412245,3095,3095,3095,3095,0
|
|
20240614,113200,86412245,3095,3095,3095,3095,0
|
|
20240614,113100,86412245,3095,3095,3095,3095,0
|
|
20240614,113000,86412245,3095,3095,3095,3095,0
|
|
20240614,112900,86412245,3095,3095,3095,3095,0
|
|
20240614,112800,86412245,3095,3095,3095,3095,22
|
|
20240614,112700,86344155,3100,3100,3100,3100,47
|
|
20240614,112600,86198455,3105,3105,3105,3105,0
|
|
20240614,112500,86198455,3105,3105,3105,3105,0
|
|
20240614,112400,86198455,3105,3105,3105,3105,0
|
|
20240614,112300,86198455,3105,3105,3105,3105,0
|
|
20240614,112200,86198455,3105,3105,3105,3105,3
|
|
20240614,112100,86189140,3105,3105,3105,3105,3
|
|
20240614,112000,86179825,3100,3095,3100,3095,94
|
|
20240614,111900,85888890,3100,3100,3100,3100,0
|
|
20240614,111800,85888890,3100,3100,3100,3100,1
|
|
20240614,111700,85885790,3100,3100,3100,3100,0
|
|
20240614,111600,85885790,3100,3100,3100,3100,47
|
|
20240614,111500,85740090,3095,3095,3095,3095,22
|
|
20240614,111400,85672000,3095,3095,3095,3095,0
|
|
20240614,111300,85672000,3095,3095,3095,3095,0
|
|
20240614,111200,85672000,3095,3095,3095,3095,0
|
|
20240614,111100,85672000,3095,3095,3095,3095,0
|
|
20240614,111000,85672000,3095,3095,3095,3095,0
|
|
20240614,110900,85672000,3095,3095,3095,3095,0
|
|
20240614,110800,85672000,3095,3095,3095,3095,0
|
|
20240614,110700,85672000,3095,3095,3095,3095,0
|
|
20240614,110600,85672000,3095,3095,3095,3095,0
|
|
20240614,110500,85672000,3095,3095,3095,3095,0
|
|
20240614,110400,85672000,3095,3095,3095,3095,0
|
|
20240614,110300,85672000,3095,3095,3095,3095,0
|
|
20240614,110200,85672000,3095,3095,3095,3095,22
|
|
20240614,110100,85603910,3095,3095,3095,3095,0
|
|
20240614,110000,85603910,3095,3095,3100,3095,141
|
|
20240614,105900,85167275,3100,3100,3100,3100,0
|
|
20240614,105800,85167275,3100,3100,3100,3100,1
|
|
20240614,105700,85164175,3095,3095,3095,3095,1
|
|
20240614,105600,85161080,3090,3090,3090,3090,0
|
|
20240614,105500,85161080,3090,3090,3090,3090,0
|
|
20240614,105400,85161080,3090,3090,3090,3090,0
|
|
20240614,105300,85161080,3090,3090,3090,3090,0
|
|
20240614,105200,85161080,3090,3090,3090,3090,0
|
|
20240614,105100,85161080,3090,3090,3090,3090,0
|
|
20240614,105000,85161080,3090,3090,3090,3090,540
|
|
20240614,104900,83492480,3090,3090,3090,3090,22
|
|
20240614,104800,83424500,3090,3090,3090,3090,0
|
|
20240614,104700,83424500,3090,3090,3090,3090,0
|
|
20240614,104600,83424500,3090,3090,3090,3090,0
|
|
20240614,104500,83424500,3090,3090,3090,3090,0
|
|
20240614,104400,83424500,3090,3090,3090,3090,0
|
|
20240614,104300,83424500,3090,3090,3090,3090,130
|
|
20240614,104200,83022800,3100,3100,3100,3100,0
|
|
20240614,104100,83022800,3100,3100,3100,3100,0
|
|
20240614,104000,83022800,3100,3090,3100,3090,141
|
|
20240614,103900,82586630,3095,3095,3095,3095,0
|
|
20240614,103800,82586630,3095,3095,3095,3095,189
|
|
20240614,103700,82001675,3085,3085,3085,3085,0
|
|
20240614,103600,82001675,3085,3085,3085,3085,0
|
|
20240614,103500,82001675,3085,3085,3085,3085,0
|
|
20240614,103400,82001675,3085,3085,3085,3085,320
|
|
20240614,103300,81014475,3085,3085,3085,3085,0
|
|
20240614,103200,81014475,3085,3085,3085,3085,0
|
|
20240614,103100,81014475,3085,3085,3085,3085,0
|
|
20240614,103000,81014475,3085,3085,3085,3085,10
|
|
20240614,102900,80983625,3085,3085,3085,3085,0
|
|
20240614,102800,80983625,3085,3085,3085,3085,0
|
|
20240614,102700,80983625,3085,3085,3085,3085,0
|
|
20240614,102600,80983625,3085,3085,3085,3085,0
|
|
20240614,102500,80983625,3085,3085,3085,3085,0
|
|
20240614,102400,80983625,3085,3090,3090,3085,2090
|
|
20240614,102300,74531805,3105,3105,3105,3105,0
|
|
20240614,102200,74531805,3105,3105,3105,3105,0
|
|
20240614,102100,74531805,3105,3105,3105,3105,0
|
|
20240614,102000,74531805,3105,3095,3105,3095,141
|
|
20240614,101900,74094930,3125,3125,3125,3125,0
|
|
20240614,101800,74094930,3125,3100,3125,3100,2000
|
|
20240614,101700,67853260,3090,3090,3090,3090,0
|
|
20240614,101600,67853260,3090,3090,3090,3090,0
|
|
20240614,101500,67853260,3090,3090,3090,3090,0
|
|
20240614,101400,67853260,3090,3090,3090,3090,152
|
|
20240614,101300,67383580,3100,3100,3100,3100,0
|
|
20240614,101200,67383580,3100,3100,3100,3100,0
|
|
20240614,101100,67383580,3100,3100,3100,3100,0
|
|
20240614,101000,67383580,3100,3100,3100,3100,1
|
|
20240614,100900,67380480,3100,3100,3100,3100,0
|
|
20240614,100800,67380480,3100,3100,3100,3100,0
|
|
20240614,100700,67380480,3100,3100,3100,3100,0
|
|
20240614,100600,67380480,3100,3100,3100,3100,350
|
|
20240614,100500,66295480,3100,3100,3100,3100,0
|
|
20240614,100400,66295480,3100,3100,3100,3100,0
|
|
20240614,100300,66295480,3100,3100,3100,3100,0
|
|
20240614,100200,66295480,3100,3100,3100,3100,50
|
|
20240614,100100,66140480,3090,3095,3095,3090,24
|
|
20240614,100000,66066310,3090,3090,3095,3090,141
|
|
20240614,095900,65630380,3095,3095,3095,3095,10
|
|
20240614,095800,65599430,3100,3100,3100,3100,0
|
|
20240614,095700,65599430,3100,3100,3100,3100,15
|
|
20240614,095600,65552930,3105,3100,3105,3100,10
|
|
20240614,095500,65521885,3090,3090,3090,3090,800
|
|
20240614,095400,63049885,3100,3100,3100,3100,0
|
|
20240614,095300,63049885,3100,3100,3100,3100,0
|
|
20240614,095200,63049885,3100,3085,3100,3085,899
|
|
20240614,095100,60276335,3090,3090,3090,3090,0
|
|
20240614,095000,60276335,3090,3110,3110,3090,51
|
|
20240614,094900,60118725,3100,3095,3100,3095,5924
|
|
20240614,094800,41779335,3090,3090,3095,3090,204
|
|
20240614,094700,41148970,3085,3085,3085,3085,969
|
|
20240614,094600,38159605,3075,3075,3075,3075,0
|
|
20240614,094500,38159605,3075,3075,3075,3075,0
|
|
20240614,094400,38159605,3075,3075,3075,3075,22
|
|
20240614,094300,38091955,3075,3075,3075,3075,0
|
|
20240614,094200,38091955,3075,3075,3075,3075,0
|
|
20240614,094100,38091955,3075,3075,3075,3075,0
|
|
20240614,094000,38091955,3075,3075,3085,3075,107
|
|
20240614,093900,37762795,3075,3075,3075,3075,86
|
|
20240614,093800,37498345,3075,3070,3075,3070,826
|
|
20240614,093700,34958450,3070,3070,3070,3070,0
|
|
20240614,093600,34958450,3070,3070,3070,3070,0
|
|
20240614,093500,34958450,3070,3070,3070,3070,0
|
|
20240614,093400,34958450,3070,3080,3080,3070,2811
|
|
20240614,093300,26307190,3085,3085,3085,3085,100
|
|
20240614,093200,25998690,3085,3085,3085,3085,0
|
|
20240614,093100,25998690,3085,3085,3085,3085,0
|
|
20240614,093000,25998690,3085,3085,3085,3085,500
|
|
20240614,092900,24456190,3080,3080,3080,3080,0
|
|
20240614,092800,24456190,3080,3080,3080,3080,0
|
|
20240614,092700,24456190,3080,3085,3085,3080,123
|
|
20240614,092600,24076845,3085,3085,3085,3085,0
|
|
20240614,092500,24076845,3085,3085,3085,3085,200
|
|
20240614,092400,23459845,3085,3085,3085,3085,0
|
|
20240614,092300,23459845,3085,3085,3085,3085,155
|
|
20240614,092200,22981670,3095,3095,3095,3095,0
|
|
20240614,092100,22981670,3095,3095,3095,3095,0
|
|
20240614,092000,22981670,3095,3085,3095,3085,96
|
|
20240614,091900,22685030,3090,3090,3090,3090,100
|
|
20240614,091800,22376030,3090,3090,3090,3090,0
|
|
20240614,091700,22376030,3090,3090,3090,3090,0
|
|
20240614,091600,22376030,3090,3090,3090,3090,996
|
|
20240614,091500,19298390,3095,3095,3095,3095,100
|
|
20240614,091400,18988890,3100,3100,3100,3100,161
|
|
20240614,091300,18489790,3095,3095,3095,3095,0
|
|
20240614,091200,18489790,3095,3095,3095,3095,1
|
|
20240614,091100,18486695,3090,3090,3090,3090,0
|
|
20240614,091000,18486695,3090,3090,3090,3090,900
|
|
20240614,090900,15705695,3100,3095,3105,3095,267
|
|
20240614,090800,14877925,3105,3105,3105,3105,5
|
|
20240614,090700,14862400,3105,3105,3105,3105,0
|
|
20240614,090600,14862400,3105,3105,3105,3105,0
|
|
20240614,090500,14862400,3105,3105,3105,3105,0
|
|
20240614,090400,14862400,3105,3105,3105,3105,0
|
|
20240614,090300,14862400,3105,3105,3105,3105,0
|
|
20240614,090200,14862400,3105,3105,3105,3105,0
|
|
20240614,090100,14862400,3105,3120,3120,3105,331
|
|
20240614,090000,13834600,3125,3140,3140,3125,4406
|