647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,194400,25305940,8060,8060,8060,8060,36
|
|
20240610,194300,25305940,8060,8060,8060,8060,0
|
|
20240610,194200,25305940,8060,8060,8060,8060,0
|
|
20240610,194100,25305940,8060,8060,8060,8060,0
|
|
20240610,194000,25305940,8060,8060,8060,8060,0
|
|
20240610,193900,25305940,8060,8060,8060,8060,0
|
|
20240610,193800,25305940,8060,8060,8060,8060,0
|
|
20240610,193700,25305940,8060,8060,8060,8060,0
|
|
20240610,193600,25305940,8060,8060,8060,8060,0
|
|
20240610,193500,25305940,8060,8060,8060,8060,0
|
|
20240610,193400,25305940,8060,8060,8060,8060,0
|
|
20240610,193300,25305940,8060,8060,8060,8060,0
|
|
20240610,193200,25305940,8060,8060,8060,8060,0
|
|
20240610,193100,25305940,8060,8060,8060,8060,0
|
|
20240610,193000,25305940,8060,8060,8060,8060,0
|
|
20240610,192900,25305940,8060,8060,8060,8060,0
|
|
20240610,192800,25305940,8060,8060,8060,8060,0
|
|
20240610,192700,25305940,8060,8060,8060,8060,0
|
|
20240610,192600,25305940,8060,8060,8060,8060,0
|
|
20240610,192500,25305940,8060,8060,8060,8060,0
|
|
20240610,192400,25305940,8060,8060,8060,8060,0
|
|
20240610,192300,25305940,8060,8060,8060,8060,0
|
|
20240610,192200,25305940,8060,8060,8060,8060,0
|
|
20240610,192100,25305940,8060,8060,8060,8060,0
|
|
20240610,192000,25305940,8060,8060,8060,8060,0
|
|
20240610,191900,25305940,8060,8060,8060,8060,0
|
|
20240610,191800,25305940,8060,8060,8060,8060,0
|
|
20240610,191700,25305940,8060,8060,8060,8060,0
|
|
20240610,191600,25305940,8060,8060,8060,8060,0
|
|
20240610,191500,25305940,8060,8060,8060,8060,0
|
|
20240610,191400,25305940,8060,8060,8060,8060,36
|
|
20240610,191300,25305940,8060,8060,8060,8060,0
|
|
20240610,191200,25305940,8060,8060,8060,8060,0
|
|
20240610,191100,25305940,8060,8060,8060,8060,0
|
|
20240610,191000,25305940,8060,8060,8060,8060,0
|
|
20240610,190900,25305940,8060,8060,8060,8060,0
|
|
20240610,190800,25305940,8060,8060,8060,8060,0
|
|
20240610,190700,25305940,8060,8060,8060,8060,0
|
|
20240610,190600,25305940,8060,8060,8060,8060,0
|
|
20240610,190500,25305940,8060,8060,8060,8060,0
|
|
20240610,190400,25305940,8060,8060,8060,8060,0
|
|
20240610,190300,25305940,8060,8060,8060,8060,0
|
|
20240610,190200,25305940,8060,8060,8060,8060,0
|
|
20240610,190100,25305940,8060,8060,8060,8060,0
|
|
20240610,190000,25305940,8060,8060,8060,8060,0
|
|
20240610,185900,25305940,8060,8060,8060,8060,0
|
|
20240610,185800,25305940,8060,8060,8060,8060,0
|
|
20240610,185700,25305940,8060,8060,8060,8060,0
|
|
20240610,185600,25305940,8060,8060,8060,8060,0
|
|
20240610,185500,25305940,8060,8060,8060,8060,0
|
|
20240610,185400,25305940,8060,8060,8060,8060,0
|
|
20240610,185300,25305940,8060,8060,8060,8060,0
|
|
20240610,185200,25305940,8060,8060,8060,8060,0
|
|
20240610,185100,25305940,8060,8060,8060,8060,0
|
|
20240610,185000,25305940,8060,8060,8060,8060,0
|
|
20240610,184900,25305940,8060,8060,8060,8060,0
|
|
20240610,184800,25305940,8060,8060,8060,8060,0
|
|
20240610,184700,25305940,8060,8060,8060,8060,0
|
|
20240610,184600,25305940,8060,8060,8060,8060,0
|
|
20240610,184500,25305940,8060,8060,8060,8060,0
|
|
20240610,184400,25305940,8060,8060,8060,8060,36
|
|
20240610,184300,25305940,8060,8060,8060,8060,0
|
|
20240610,184200,25305940,8060,8060,8060,8060,0
|
|
20240610,184100,25305940,8060,8060,8060,8060,0
|
|
20240610,184000,25305940,8060,8060,8060,8060,0
|
|
20240610,183900,25305940,8060,8060,8060,8060,0
|
|
20240610,183800,25305940,8060,8060,8060,8060,0
|
|
20240610,183700,25305940,8060,8060,8060,8060,0
|
|
20240610,183600,25305940,8060,8060,8060,8060,0
|
|
20240610,183500,25305940,8060,8060,8060,8060,0
|
|
20240610,183400,25305940,8060,8060,8060,8060,0
|
|
20240610,183300,25305940,8060,8060,8060,8060,0
|
|
20240610,183200,25305940,8060,8060,8060,8060,0
|
|
20240610,183100,25305940,8060,8060,8060,8060,0
|
|
20240610,183000,25305940,8060,8060,8060,8060,0
|
|
20240610,182900,25305940,8060,8060,8060,8060,0
|
|
20240610,182800,25305940,8060,8060,8060,8060,0
|
|
20240610,182700,25305940,8060,8060,8060,8060,0
|
|
20240610,182600,25305940,8060,8060,8060,8060,0
|
|
20240610,182500,25305940,8060,8060,8060,8060,0
|
|
20240610,182400,25305940,8060,8060,8060,8060,0
|
|
20240610,182300,25305940,8060,8060,8060,8060,0
|
|
20240610,182200,25305940,8060,8060,8060,8060,0
|
|
20240610,182100,25305940,8060,8060,8060,8060,0
|
|
20240610,182000,25305940,8060,8060,8060,8060,0
|
|
20240610,181900,25305940,8060,8060,8060,8060,0
|
|
20240610,181800,25305940,8060,8060,8060,8060,0
|
|
20240610,181700,25305940,8060,8060,8060,8060,0
|
|
20240610,181600,25305940,8060,8060,8060,8060,0
|
|
20240610,181500,25305940,8060,8060,8060,8060,0
|
|
20240610,181400,25305940,8060,8060,8060,8060,36
|
|
20240610,181300,25305940,8060,8060,8060,8060,0
|
|
20240610,181200,25305940,8060,8060,8060,8060,0
|
|
20240610,181100,25305940,8060,8060,8060,8060,0
|
|
20240610,181000,25305940,8060,8060,8060,8060,0
|
|
20240610,180900,25305940,8060,8060,8060,8060,0
|
|
20240610,180800,25305940,8060,8060,8060,8060,0
|
|
20240610,180700,25305940,8060,8060,8060,8060,0
|
|
20240610,180600,25305940,8060,8060,8060,8060,0
|
|
20240610,180500,25305940,8060,8060,8060,8060,0
|
|
20240610,180400,25305940,8060,8060,8060,8060,0
|
|
20240610,180300,25305940,8060,8060,8060,8060,0
|
|
20240610,180200,25305940,8060,8060,8060,8060,0
|
|
20240610,180100,25305940,8060,8060,8060,8060,0
|
|
20240610,180000,25305940,8060,8060,8060,8060,0
|
|
20240610,175900,25305940,8060,8060,8060,8060,0
|
|
20240610,175800,25305940,8060,8060,8060,8060,0
|
|
20240610,175700,25305940,8060,8060,8060,8060,0
|
|
20240610,175600,25305940,8060,8060,8060,8060,0
|
|
20240610,175500,25305940,8060,8060,8060,8060,0
|
|
20240610,175400,25305940,8060,8060,8060,8060,0
|
|
20240610,175300,25305940,8060,8060,8060,8060,0
|
|
20240610,175200,25305940,8060,8060,8060,8060,0
|
|
20240610,175100,25305940,8060,8060,8060,8060,0
|
|
20240610,175000,25305940,8060,8060,8060,8060,0
|
|
20240610,174900,25305940,8060,8060,8060,8060,0
|
|
20240610,174800,25305940,8060,8060,8060,8060,0
|
|
20240610,174700,25305940,8060,8060,8060,8060,0
|
|
20240610,174600,25305940,8060,8060,8060,8060,0
|
|
20240610,174500,25305940,8060,8060,8060,8060,0
|
|
20240610,174400,25305940,8060,8060,8060,8060,36
|
|
20240610,174300,25305940,8060,8060,8060,8060,0
|
|
20240610,174200,25305940,8060,8060,8060,8060,0
|
|
20240610,174100,25305940,8060,8060,8060,8060,0
|
|
20240610,174000,25305940,8060,8060,8060,8060,0
|
|
20240610,173900,25305940,8060,8060,8060,8060,0
|
|
20240610,173800,25305940,8060,8060,8060,8060,0
|
|
20240610,173700,25305940,8060,8060,8060,8060,0
|
|
20240610,173600,25305940,8060,8060,8060,8060,0
|
|
20240610,173500,25305940,8060,8060,8060,8060,0
|
|
20240610,173400,25305940,8060,8060,8060,8060,0
|
|
20240610,173300,25305940,8060,8060,8060,8060,0
|
|
20240610,173200,25305940,8060,8060,8060,8060,0
|
|
20240610,173100,25305940,8060,8060,8060,8060,0
|
|
20240610,173000,25305940,8060,8060,8060,8060,0
|
|
20240610,172900,25305940,8060,8060,8060,8060,0
|
|
20240610,172800,25305940,8060,8060,8060,8060,0
|
|
20240610,172700,25305940,8060,8060,8060,8060,0
|
|
20240610,172600,25305940,8060,8060,8060,8060,0
|
|
20240610,172500,25305940,8060,8060,8060,8060,0
|
|
20240610,172400,25305940,8060,8060,8060,8060,0
|
|
20240610,172300,25305940,8060,8060,8060,8060,0
|
|
20240610,172200,25305940,8060,8060,8060,8060,0
|
|
20240610,172100,25305940,8060,8060,8060,8060,0
|
|
20240610,172000,25305940,8060,8060,8060,8060,0
|
|
20240610,171900,25305940,8060,8060,8060,8060,0
|
|
20240610,171800,25305940,8060,8060,8060,8060,0
|
|
20240610,171700,25305940,8060,8060,8060,8060,0
|
|
20240610,171600,25305940,8060,8060,8060,8060,0
|
|
20240610,171500,25305940,8060,8060,8060,8060,0
|
|
20240610,171400,25305940,8060,8060,8060,8060,36
|
|
20240610,171300,25305940,8060,8060,8060,8060,0
|
|
20240610,171200,25305940,8060,8060,8060,8060,0
|
|
20240610,171100,25305940,8060,8060,8060,8060,0
|
|
20240610,171000,25305940,8060,8060,8060,8060,0
|
|
20240610,170900,25305940,8060,8060,8060,8060,0
|
|
20240610,170800,25305940,8060,8060,8060,8060,0
|
|
20240610,170700,25305940,8060,8060,8060,8060,0
|
|
20240610,170600,25305940,8060,8060,8060,8060,0
|
|
20240610,170500,25305940,8060,8060,8060,8060,0
|
|
20240610,170400,25305940,8060,8060,8060,8060,0
|
|
20240610,170300,25305940,8060,8060,8060,8060,0
|
|
20240610,170200,25305940,8060,8060,8060,8060,0
|
|
20240610,170100,25305940,8060,8060,8060,8060,0
|
|
20240610,170000,25305940,8060,8060,8060,8060,0
|
|
20240610,165900,25305940,8060,8060,8060,8060,0
|
|
20240610,165800,25305940,8060,8060,8060,8060,0
|
|
20240610,165700,25305940,8060,8060,8060,8060,0
|
|
20240610,165600,25305940,8060,8060,8060,8060,0
|
|
20240610,165500,25305940,8060,8060,8060,8060,0
|
|
20240610,165400,25305940,8060,8060,8060,8060,0
|
|
20240610,165300,25305940,8060,8060,8060,8060,0
|
|
20240610,165200,25305940,8060,8060,8060,8060,0
|
|
20240610,165100,25305940,8060,8060,8060,8060,0
|
|
20240610,165000,25305940,8060,8060,8060,8060,0
|
|
20240610,164900,25305940,8060,8060,8060,8060,0
|
|
20240610,164800,25305940,8060,8060,8060,8060,0
|
|
20240610,164700,25305940,8060,8060,8060,8060,0
|
|
20240610,164600,25305940,8060,8060,8060,8060,0
|
|
20240610,164500,25305940,8060,8060,8060,8060,0
|
|
20240610,164400,25305940,8060,8060,8060,8060,36
|
|
20240610,164300,25305940,8060,8060,8060,8060,0
|
|
20240610,164200,25305940,8060,8060,8060,8060,0
|
|
20240610,164100,25305940,8060,8060,8060,8060,0
|
|
20240610,164000,25305940,8060,8060,8060,8060,0
|
|
20240610,163900,25305940,8060,8060,8060,8060,0
|
|
20240610,163800,25305940,8060,8060,8060,8060,0
|
|
20240610,163700,25305940,8060,8060,8060,8060,0
|
|
20240610,163600,25305940,8060,8060,8060,8060,0
|
|
20240610,163500,25305940,8060,8060,8060,8060,0
|
|
20240610,163400,25305940,8060,8060,8060,8060,0
|
|
20240610,163300,25305940,8060,8060,8060,8060,0
|
|
20240610,163200,25305940,8060,8060,8060,8060,0
|
|
20240610,163100,25305940,8060,8060,8060,8060,0
|
|
20240610,163000,25305940,8060,8060,8060,8060,0
|
|
20240610,162900,25305940,8060,8060,8060,8060,0
|
|
20240610,162800,25305940,8060,8060,8060,8060,0
|
|
20240610,162700,25305940,8060,8060,8060,8060,0
|
|
20240610,162600,25305940,8060,8060,8060,8060,0
|
|
20240610,162500,25305940,8060,8060,8060,8060,0
|
|
20240610,162400,25305940,8060,8060,8060,8060,0
|
|
20240610,162300,25305940,8060,8060,8060,8060,0
|
|
20240610,162200,25305940,8060,8060,8060,8060,0
|
|
20240610,162100,25305940,8060,8060,8060,8060,0
|
|
20240610,162000,25305940,8060,8060,8060,8060,0
|
|
20240610,161900,25305940,8060,8060,8060,8060,0
|
|
20240610,161800,25305940,8060,8060,8060,8060,0
|
|
20240610,161700,25305940,8060,8060,8060,8060,0
|
|
20240610,161600,25305940,8060,8060,8060,8060,0
|
|
20240610,161500,25305940,8060,8060,8060,8060,0
|
|
20240610,161400,25305940,8060,8060,8060,8060,36
|
|
20240610,161300,25305940,8060,8060,8060,8060,0
|
|
20240610,161200,25305940,8060,8060,8060,8060,0
|
|
20240610,161100,25305940,8060,8060,8060,8060,0
|
|
20240610,161000,25305940,8060,8060,8060,8060,0
|
|
20240610,160900,25305940,8060,8060,8060,8060,0
|
|
20240610,160800,25305940,8060,8060,8060,8060,0
|
|
20240610,160700,25305940,8060,8060,8060,8060,0
|
|
20240610,160600,25305940,8060,8060,8060,8060,0
|
|
20240610,160500,25305940,8060,8060,8060,8060,0
|
|
20240610,160400,25305940,8060,8060,8060,8060,0
|
|
20240610,160300,25305940,8060,8060,8060,8060,0
|
|
20240610,160200,25305940,8060,8060,8060,8060,0
|
|
20240610,160100,25305940,8060,8060,8060,8060,0
|
|
20240610,160000,25305940,8060,8060,8060,8060,0
|
|
20240610,155900,25305940,8060,8060,8060,8060,0
|
|
20240610,155800,25305940,8060,8060,8060,8060,0
|
|
20240610,155700,25305940,8060,8060,8060,8060,0
|
|
20240610,155600,25305940,8060,8060,8060,8060,0
|
|
20240610,155500,25305940,8060,8060,8060,8060,0
|
|
20240610,155400,25305940,8060,8060,8060,8060,0
|
|
20240610,155300,25305940,8060,8060,8060,8060,0
|
|
20240610,155200,25305940,8060,8060,8060,8060,0
|
|
20240610,155100,25305940,8060,8060,8060,8060,0
|
|
20240610,155000,25305940,8060,8060,8060,8060,0
|
|
20240610,154900,25305940,8060,8060,8060,8060,0
|
|
20240610,154800,25305940,8060,8060,8060,8060,0
|
|
20240610,154700,25305940,8060,8060,8060,8060,0
|
|
20240610,154600,25305940,8060,8060,8060,8060,0
|
|
20240610,154500,25305940,8060,8060,8060,8060,0
|
|
20240610,154400,25305940,8060,8060,8060,8060,36
|
|
20240610,154300,25305940,8060,8060,8060,8060,0
|
|
20240610,154200,25305940,8060,8060,8060,8060,0
|
|
20240610,154100,25305940,8060,8060,8060,8060,0
|
|
20240610,154000,25305940,8060,8060,8060,8060,0
|
|
20240610,153900,25305940,8060,8060,8060,8060,0
|
|
20240610,153800,25305940,8060,8060,8060,8060,0
|
|
20240610,153700,25305940,8060,8060,8060,8060,0
|
|
20240610,153600,25305940,8060,8060,8060,8060,0
|
|
20240610,153500,25305940,8060,8060,8060,8060,0
|
|
20240610,153400,25305940,8060,8060,8060,8060,0
|
|
20240610,153300,25305940,8060,8060,8060,8060,0
|
|
20240610,153200,25305940,8060,8060,8060,8060,0
|
|
20240610,153100,25305940,8060,8060,8060,8060,0
|
|
20240610,153000,25305940,8060,8060,8060,8060,36
|
|
20240610,152900,25015780,8060,8060,8060,8060,0
|
|
20240610,152800,25015780,8060,8060,8060,8060,0
|
|
20240610,152700,25015780,8060,8060,8060,8060,0
|
|
20240610,152600,25015780,8060,8060,8060,8060,0
|
|
20240610,152500,25015780,8060,8060,8060,8060,0
|
|
20240610,152400,25015780,8060,8060,8060,8060,0
|
|
20240610,152300,25015780,8060,8060,8060,8060,0
|
|
20240610,152200,25015780,8060,8060,8060,8060,0
|
|
20240610,152100,25015780,8060,8060,8060,8060,0
|
|
20240610,152000,25015780,8060,8060,8060,8060,0
|
|
20240610,151900,25015780,8060,8060,8060,8060,0
|
|
20240610,151800,25015780,8060,8060,8060,8060,0
|
|
20240610,151700,25015780,8060,8060,8060,8060,0
|
|
20240610,151600,25015780,8060,8060,8060,8060,0
|
|
20240610,151500,25015780,8060,8060,8060,8060,0
|
|
20240610,151400,25015780,8060,8060,8060,8060,0
|
|
20240610,151300,25015780,8060,8060,8060,8060,0
|
|
20240610,151200,25015780,8060,8060,8060,8060,0
|
|
20240610,151100,25015780,8060,8060,8060,8060,0
|
|
20240610,151000,25015780,8060,8060,8060,8060,0
|
|
20240610,150900,25015780,8060,8060,8060,8060,0
|
|
20240610,150800,25015780,8060,8060,8060,8060,0
|
|
20240610,150700,25015780,8060,8060,8060,8060,0
|
|
20240610,150600,25015780,8060,8060,8060,8060,0
|
|
20240610,150500,25015780,8060,8060,8060,8060,0
|
|
20240610,150400,25015780,8060,8060,8060,8060,0
|
|
20240610,150300,25015780,8060,8060,8060,8060,0
|
|
20240610,150200,25015780,8060,8060,8060,8060,0
|
|
20240610,150100,25015780,8060,8060,8060,8060,0
|
|
20240610,150000,25015780,8060,8060,8060,8060,0
|
|
20240610,145900,25015780,8060,8060,8060,8060,0
|
|
20240610,145800,25015780,8060,8060,8060,8060,0
|
|
20240610,145700,25015780,8060,8060,8060,8060,0
|
|
20240610,145600,25015780,8060,8060,8060,8060,0
|
|
20240610,145500,25015780,8060,8060,8060,8060,0
|
|
20240610,145400,25015780,8060,8060,8060,8060,0
|
|
20240610,145300,25015780,8060,8060,8060,8060,1
|
|
20240610,145200,25007720,8040,8040,8040,8040,190
|
|
20240610,145100,23480120,8040,8040,8040,8040,0
|
|
20240610,145000,23480120,8040,8040,8040,8040,1
|
|
20240610,144900,23472080,8030,8030,8030,8030,3
|
|
20240610,144800,23447990,8030,8030,8030,8030,1
|
|
20240610,144700,23439960,7980,7980,7980,7980,0
|
|
20240610,144600,23439960,7980,8020,8020,7980,152
|
|
20240610,144500,22222610,8050,8050,8050,8050,0
|
|
20240610,144400,22222610,8050,8050,8050,8050,0
|
|
20240610,144300,22222610,8050,8050,8050,8050,0
|
|
20240610,144200,22222610,8050,8050,8050,8050,0
|
|
20240610,144100,22222610,8050,8050,8050,8050,0
|
|
20240610,144000,22222610,8050,8050,8050,8050,0
|
|
20240610,143900,22222610,8050,8050,8050,8050,0
|
|
20240610,143800,22222610,8050,8050,8050,8050,0
|
|
20240610,143700,22222610,8050,8050,8050,8050,0
|
|
20240610,143600,22222610,8050,8050,8050,8050,0
|
|
20240610,143500,22222610,8050,8050,8050,8050,0
|
|
20240610,143400,22222610,8050,8050,8050,8050,1
|
|
20240610,143300,22214560,8020,8030,8030,8020,100
|
|
20240610,143200,21412540,8050,8050,8050,8050,1
|
|
20240610,143100,21404490,8040,8040,8040,8040,0
|
|
20240610,143000,21404490,8040,8040,8040,8040,0
|
|
20240610,142900,21404490,8040,8040,8040,8040,0
|
|
20240610,142800,21404490,8040,8040,8040,8040,0
|
|
20240610,142700,21404490,8040,8040,8040,8040,0
|
|
20240610,142600,21404490,8040,8040,8040,8040,0
|
|
20240610,142500,21404490,8040,8040,8040,8040,0
|
|
20240610,142400,21404490,8040,8040,8040,8040,0
|
|
20240610,142300,21404490,8040,8040,8040,8040,0
|
|
20240610,142200,21404490,8040,8040,8040,8040,0
|
|
20240610,142100,21404490,8040,8040,8040,8040,0
|
|
20240610,142000,21404490,8040,8040,8040,8040,1
|
|
20240610,141900,21396450,8020,8020,8020,8020,5
|
|
20240610,141800,21356350,8040,8040,8040,8040,0
|
|
20240610,141700,21356350,8040,8040,8040,8040,0
|
|
20240610,141600,21356350,8040,8040,8040,8040,0
|
|
20240610,141500,21356350,8040,8040,8040,8040,0
|
|
20240610,141400,21356350,8040,8040,8040,8040,0
|
|
20240610,141300,21356350,8040,8040,8040,8040,0
|
|
20240610,141200,21356350,8040,8040,8040,8040,0
|
|
20240610,141100,21356350,8040,8040,8040,8040,0
|
|
20240610,141000,21356350,8040,8040,8040,8040,0
|
|
20240610,140900,21356350,8040,8040,8040,8040,0
|
|
20240610,140800,21356350,8040,8040,8040,8040,0
|
|
20240610,140700,21356350,8040,8040,8040,8040,0
|
|
20240610,140600,21356350,8040,8040,8040,8040,0
|
|
20240610,140500,21356350,8040,8010,8040,8010,8
|
|
20240610,140400,21292240,8010,8010,8010,8010,0
|
|
20240610,140300,21292240,8010,8010,8010,8010,0
|
|
20240610,140200,21292240,8010,8010,8010,8010,0
|
|
20240610,140100,21292240,8010,8010,8010,8010,0
|
|
20240610,140000,21292240,8010,8010,8010,8010,13
|
|
20240610,135900,21188110,8040,8040,8040,8040,0
|
|
20240610,135800,21188110,8040,8040,8040,8040,0
|
|
20240610,135700,21188110,8040,8040,8040,8040,0
|
|
20240610,135600,21188110,8040,8040,8040,8040,0
|
|
20240610,135500,21188110,8040,8040,8040,8040,0
|
|
20240610,135400,21188110,8040,8040,8040,8040,0
|
|
20240610,135300,21188110,8040,8040,8040,8040,0
|
|
20240610,135200,21188110,8040,8040,8040,8040,0
|
|
20240610,135100,21188110,8040,8040,8040,8040,0
|
|
20240610,135000,21188110,8040,8040,8040,8040,0
|
|
20240610,134900,21188110,8040,8040,8040,8040,0
|
|
20240610,134800,21188110,8040,8040,8040,8040,1
|
|
20240610,134700,21180070,7980,7990,7990,7980,14
|
|
20240610,134600,21068260,8050,8050,8050,8050,0
|
|
20240610,134500,21068260,8050,8050,8050,8050,0
|
|
20240610,134400,21068260,8050,8050,8050,8050,0
|
|
20240610,134300,21068260,8050,8050,8050,8050,0
|
|
20240610,134200,21068260,8050,8050,8050,8050,0
|
|
20240610,134100,21068260,8050,8050,8050,8050,0
|
|
20240610,134000,21068260,8050,8050,8050,8050,0
|
|
20240610,133900,21068260,8050,8050,8050,8050,0
|
|
20240610,133800,21068260,8050,8050,8050,8050,0
|
|
20240610,133700,21068260,8050,8050,8050,8050,0
|
|
20240610,133600,21068260,8050,8050,8050,8050,0
|
|
20240610,133500,21068260,8050,8050,8050,8050,0
|
|
20240610,133400,21068260,8050,8050,8050,8050,0
|
|
20240610,133300,21068260,8050,8050,8050,8050,0
|
|
20240610,133200,21068260,8050,8050,8050,8050,0
|
|
20240610,133100,21068260,8050,8050,8050,8050,0
|
|
20240610,133000,21068260,8050,8050,8050,8050,0
|
|
20240610,132900,21068260,8050,8050,8050,8050,2
|
|
20240610,132800,21052160,8060,8060,8060,8060,0
|
|
20240610,132700,21052160,8060,8060,8060,8060,0
|
|
20240610,132600,21052160,8060,8060,8060,8060,0
|
|
20240610,132500,21052160,8060,8060,8060,8060,0
|
|
20240610,132400,21052160,8060,8060,8060,8060,0
|
|
20240610,132300,21052160,8060,8060,8060,8060,0
|
|
20240610,132200,21052160,8060,8060,8060,8060,0
|
|
20240610,132100,21052160,8060,8060,8060,8060,0
|
|
20240610,132000,21052160,8060,8060,8060,8060,0
|
|
20240610,131900,21052160,8060,8060,8060,8060,0
|
|
20240610,131800,21052160,8060,8060,8060,8060,0
|
|
20240610,131700,21052160,8060,8060,8060,8060,0
|
|
20240610,131600,21052160,8060,8060,8060,8060,0
|
|
20240610,131500,21052160,8060,8060,8060,8060,0
|
|
20240610,131400,21052160,8060,8060,8060,8060,0
|
|
20240610,131300,21052160,8060,8060,8060,8060,0
|
|
20240610,131200,21052160,8060,8060,8060,8060,0
|
|
20240610,131100,21052160,8060,8060,8060,8060,0
|
|
20240610,131000,21052160,8060,8060,8060,8060,0
|
|
20240610,130900,21052160,8060,8060,8060,8060,0
|
|
20240610,130800,21052160,8060,8060,8060,8060,0
|
|
20240610,130700,21052160,8060,8060,8060,8060,400
|
|
20240610,130600,17828160,8060,8060,8060,8060,0
|
|
20240610,130500,17828160,8060,8060,8060,8060,0
|
|
20240610,130400,17828160,8060,8060,8060,8060,0
|
|
20240610,130300,17828160,8060,8060,8060,8060,0
|
|
20240610,130200,17828160,8060,8060,8060,8060,0
|
|
20240610,130100,17828160,8060,8060,8060,8060,0
|
|
20240610,130000,17828160,8060,8060,8060,8060,0
|
|
20240610,125900,17828160,8060,8060,8060,8060,0
|
|
20240610,125800,17828160,8060,8060,8060,8060,0
|
|
20240610,125700,17828160,8060,8060,8060,8060,0
|
|
20240610,125600,17828160,8060,8060,8060,8060,0
|
|
20240610,125500,17828160,8060,8060,8060,8060,0
|
|
20240610,125400,17828160,8060,8060,8060,8060,0
|
|
20240610,125300,17828160,8060,8060,8060,8060,1
|
|
20240610,125200,17820100,8050,8060,8060,8050,36
|
|
20240610,125100,17530290,8050,8050,8050,8050,0
|
|
20240610,125000,17530290,8050,8050,8050,8050,0
|
|
20240610,124900,17530290,8050,8050,8050,8050,0
|
|
20240610,124800,17530290,8050,8050,8050,8050,0
|
|
20240610,124700,17530290,8050,8050,8050,8050,0
|
|
20240610,124600,17530290,8050,8040,8050,8040,53
|
|
20240610,124500,17103710,8040,8040,8040,8040,0
|
|
20240610,124400,17103710,8040,8040,8040,8040,0
|
|
20240610,124300,17103710,8040,8040,8040,8040,0
|
|
20240610,124200,17103710,8040,8040,8040,8040,3
|
|
20240610,124100,17079590,8050,8050,8050,8050,0
|
|
20240610,124000,17079590,8050,8000,8050,7970,262
|
|
20240610,123900,14984460,8050,8050,8050,8050,0
|
|
20240610,123800,14984460,8050,8050,8050,8050,0
|
|
20240610,123700,14984460,8050,8050,8050,8050,0
|
|
20240610,123600,14984460,8050,8050,8050,8050,0
|
|
20240610,123500,14984460,8050,8050,8050,8050,1
|
|
20240610,123400,14976410,8050,8050,8050,8050,0
|
|
20240610,123300,14976410,8050,8050,8050,8050,0
|
|
20240610,123200,14976410,8050,8050,8050,8050,0
|
|
20240610,123100,14976410,8050,8050,8050,8050,0
|
|
20240610,123000,14976410,8050,8050,8050,8050,0
|
|
20240610,122900,14976410,8050,8050,8050,8050,0
|
|
20240610,122800,14976410,8050,8050,8050,8050,0
|
|
20240610,122700,14976410,8050,8050,8050,8050,0
|
|
20240610,122600,14976410,8050,8050,8050,8050,0
|
|
20240610,122500,14976410,8050,8050,8050,8050,0
|
|
20240610,122400,14976410,8050,8050,8050,8050,1
|
|
20240610,122300,14968360,8050,8050,8050,8050,0
|
|
20240610,122200,14968360,8050,8050,8050,8050,0
|
|
20240610,122100,14968360,8050,8050,8050,8050,0
|
|
20240610,122000,14968360,8050,8050,8050,8050,0
|
|
20240610,121900,14968360,8050,8050,8050,8050,0
|
|
20240610,121800,14968360,8050,8050,8050,8050,0
|
|
20240610,121700,14968360,8050,8050,8050,8050,0
|
|
20240610,121600,14968360,8050,8050,8050,8050,0
|
|
20240610,121500,14968360,8050,8050,8050,8050,0
|
|
20240610,121400,14968360,8050,8050,8050,8050,0
|
|
20240610,121300,14968360,8050,8050,8050,8050,0
|
|
20240610,121200,14968360,8050,8050,8050,8050,0
|
|
20240610,121100,14968360,8050,8050,8050,8050,0
|
|
20240610,121000,14968360,8050,8050,8050,8050,0
|
|
20240610,120900,14968360,8050,8050,8050,8050,0
|
|
20240610,120800,14968360,8050,8050,8050,8050,0
|
|
20240610,120700,14968360,8050,8050,8050,8050,0
|
|
20240610,120600,14968360,8050,8050,8050,8050,0
|
|
20240610,120500,14968360,8050,8050,8050,8050,0
|
|
20240610,120400,14968360,8050,8050,8050,8050,0
|
|
20240610,120300,14968360,8050,8050,8050,8050,0
|
|
20240610,120200,14968360,8050,8050,8050,8050,0
|
|
20240610,120100,14968360,8050,8050,8050,8050,0
|
|
20240610,120000,14968360,8050,8050,8050,8050,0
|
|
20240610,115900,14968360,8050,8050,8050,8050,0
|
|
20240610,115800,14968360,8050,8050,8050,8050,0
|
|
20240610,115700,14968360,8050,8050,8050,8050,17
|
|
20240610,115600,14831510,8050,8050,8050,8050,1
|
|
20240610,115500,14823460,8060,8060,8060,8060,0
|
|
20240610,115400,14823460,8060,8060,8060,8060,0
|
|
20240610,115300,14823460,8060,8060,8060,8060,0
|
|
20240610,115200,14823460,8060,8060,8060,8060,0
|
|
20240610,115100,14823460,8060,8060,8060,8060,144
|
|
20240610,115000,13662820,8060,8060,8060,8060,0
|
|
20240610,114900,13662820,8060,8060,8060,8060,0
|
|
20240610,114800,13662820,8060,8060,8060,8060,0
|
|
20240610,114700,13662820,8060,8060,8060,8060,0
|
|
20240610,114600,13662820,8060,8060,8060,8060,1
|
|
20240610,114500,13654760,8050,8050,8050,8050,111
|
|
20240610,114400,12761210,8050,8050,8050,8050,0
|
|
20240610,114300,12761210,8050,8050,8050,8050,0
|
|
20240610,114200,12761210,8050,8050,8050,8050,0
|
|
20240610,114100,12761210,8050,8050,8050,8050,0
|
|
20240610,114000,12761210,8050,8050,8050,8050,0
|
|
20240610,113900,12761210,8050,8050,8050,8050,0
|
|
20240610,113800,12761210,8050,8050,8050,8050,0
|
|
20240610,113700,12761210,8050,8050,8050,8050,0
|
|
20240610,113600,12761210,8050,8050,8050,8050,0
|
|
20240610,113500,12761210,8050,8050,8050,8050,0
|
|
20240610,113400,12761210,8050,8050,8050,8050,0
|
|
20240610,113300,12761210,8050,8050,8050,8050,0
|
|
20240610,113200,12761210,8050,8050,8050,8050,0
|
|
20240610,113100,12761210,8050,8050,8050,8050,0
|
|
20240610,113000,12761210,8050,8050,8050,8050,0
|
|
20240610,112900,12761210,8050,8050,8050,8050,0
|
|
20240610,112800,12761210,8050,8050,8050,8050,0
|
|
20240610,112700,12761210,8050,8050,8050,8050,2
|
|
20240610,112600,12745110,8060,8060,8060,8060,0
|
|
20240610,112500,12745110,8060,8060,8060,8060,0
|
|
20240610,112400,12745110,8060,8060,8060,8060,0
|
|
20240610,112300,12745110,8060,8060,8060,8060,0
|
|
20240610,112200,12745110,8060,8060,8060,8060,0
|
|
20240610,112100,12745110,8060,8060,8060,8060,0
|
|
20240610,112000,12745110,8060,8060,8060,8060,0
|
|
20240610,111900,12745110,8060,8060,8060,8060,0
|
|
20240610,111800,12745110,8060,8060,8060,8060,0
|
|
20240610,111700,12745110,8060,8060,8060,8060,0
|
|
20240610,111600,12745110,8060,8060,8060,8060,0
|
|
20240610,111500,12745110,8060,8060,8060,8060,0
|
|
20240610,111400,12745110,8060,8060,8060,8060,0
|
|
20240610,111300,12745110,8060,8060,8060,8060,0
|
|
20240610,111200,12745110,8060,8060,8060,8060,0
|
|
20240610,111100,12745110,8060,8060,8060,8060,0
|
|
20240610,111000,12745110,8060,8060,8060,8060,0
|
|
20240610,110900,12745110,8060,8060,8060,8060,0
|
|
20240610,110800,12745110,8060,8060,8060,8060,0
|
|
20240610,110700,12745110,8060,8060,8060,8060,0
|
|
20240610,110600,12745110,8060,8060,8060,8060,0
|
|
20240610,110500,12745110,8060,8060,8060,8060,0
|
|
20240610,110400,12745110,8060,8060,8060,8060,0
|
|
20240610,110300,12745110,8060,8060,8060,8060,0
|
|
20240610,110200,12745110,8060,8060,8060,8060,0
|
|
20240610,110100,12745110,8060,8060,8060,8060,0
|
|
20240610,110000,12745110,8060,8060,8060,8060,0
|
|
20240610,105900,12745110,8060,8060,8060,8060,0
|
|
20240610,105800,12745110,8060,8060,8060,8060,0
|
|
20240610,105700,12745110,8060,8060,8060,8060,0
|
|
20240610,105600,12745110,8060,8060,8060,8060,0
|
|
20240610,105500,12745110,8060,8060,8060,8060,0
|
|
20240610,105400,12745110,8060,8060,8060,8060,0
|
|
20240610,105300,12745110,8060,8060,8060,8060,0
|
|
20240610,105200,12745110,8060,8060,8060,8060,0
|
|
20240610,105100,12745110,8060,8060,8060,8060,0
|
|
20240610,105000,12745110,8060,8060,8060,8060,0
|
|
20240610,104900,12745110,8060,8060,8060,8060,0
|
|
20240610,104800,12745110,8060,8060,8060,8060,0
|
|
20240610,104700,12745110,8060,8060,8060,8060,0
|
|
20240610,104600,12745110,8060,8060,8060,8060,0
|
|
20240610,104500,12745110,8060,8060,8060,8060,0
|
|
20240610,104400,12745110,8060,8060,8060,8060,0
|
|
20240610,104300,12745110,8060,8060,8060,8060,0
|
|
20240610,104200,12745110,8060,8060,8060,8060,0
|
|
20240610,104100,12745110,8060,8060,8060,8060,0
|
|
20240610,104000,12745110,8060,8060,8060,8060,0
|
|
20240610,103900,12745110,8060,8060,8060,8060,0
|
|
20240610,103800,12745110,8060,8060,8060,8060,0
|
|
20240610,103700,12745110,8060,8060,8060,8060,0
|
|
20240610,103600,12745110,8060,8060,8060,8060,0
|
|
20240610,103500,12745110,8060,8060,8060,8060,0
|
|
20240610,103400,12745110,8060,8060,8060,8060,0
|
|
20240610,103300,12745110,8060,8060,8060,8060,0
|
|
20240610,103200,12745110,8060,8060,8060,8060,0
|
|
20240610,103100,12745110,8060,8060,8060,8060,0
|
|
20240610,103000,12745110,8060,8060,8060,8060,0
|
|
20240610,102900,12745110,8060,8060,8060,8060,0
|
|
20240610,102800,12745110,8060,8060,8060,8060,0
|
|
20240610,102700,12745110,8060,8060,8060,8060,0
|
|
20240610,102600,12745110,8060,8060,8060,8060,0
|
|
20240610,102500,12745110,8060,8060,8060,8060,0
|
|
20240610,102400,12745110,8060,8060,8060,8060,0
|
|
20240610,102300,12745110,8060,8060,8060,8060,0
|
|
20240610,102200,12745110,8060,8060,8060,8060,0
|
|
20240610,102100,12745110,8060,8060,8060,8060,0
|
|
20240610,102000,12745110,8060,8060,8060,8060,0
|
|
20240610,101900,12745110,8060,8060,8060,8060,0
|
|
20240610,101800,12745110,8060,8060,8060,8060,0
|
|
20240610,101700,12745110,8060,8060,8060,8060,0
|
|
20240610,101600,12745110,8060,8060,8060,8060,0
|
|
20240610,101500,12745110,8060,8010,8060,8010,135
|
|
20240610,101400,11663710,7960,7960,7960,7960,13
|
|
20240610,101300,11560230,7950,7950,7950,7950,0
|
|
20240610,101200,11560230,7950,8010,8010,7950,200
|
|
20240610,101100,9969010,8010,8010,8010,8010,0
|
|
20240610,101000,9969010,8010,8010,8010,8010,0
|
|
20240610,100900,9969010,8010,8010,8010,8010,0
|
|
20240610,100800,9969010,8010,8010,8010,8010,0
|
|
20240610,100700,9969010,8010,8010,8010,8010,2
|
|
20240610,100600,9952990,8010,8010,8010,8010,1
|
|
20240610,100500,9944980,8010,8010,8010,8010,0
|
|
20240610,100400,9944980,8010,8010,8010,8010,0
|
|
20240610,100300,9944980,8010,8010,8010,8010,21
|
|
20240610,100200,9776770,8010,8010,8010,8010,0
|
|
20240610,100100,9776770,8010,8010,8010,8010,2
|
|
20240610,100000,9760750,8010,8010,8010,8010,0
|
|
20240610,095900,9760750,8010,8010,8010,8010,0
|
|
20240610,095800,9760750,8010,8010,8010,8010,1
|
|
20240610,095700,9752740,8010,8010,8010,8010,1
|
|
20240610,095600,9744730,8000,8000,8000,8000,0
|
|
20240610,095500,9744730,8000,8000,8000,8000,0
|
|
20240610,095400,9744730,8000,8000,8000,8000,130
|
|
20240610,095300,8704730,8000,8000,8000,8000,0
|
|
20240610,095200,8704730,8000,8000,8000,8000,27
|
|
20240610,095100,8488730,8000,8000,8000,8000,0
|
|
20240610,095000,8488730,8000,8000,8000,8000,0
|
|
20240610,094900,8488730,8000,8000,8000,8000,0
|
|
20240610,094800,8488730,8000,8000,8000,8000,0
|
|
20240610,094700,8488730,8000,7970,8000,7970,35
|
|
20240610,094600,8209750,7970,7970,7970,7970,1
|
|
20240610,094500,8201780,7960,7960,7960,7960,0
|
|
20240610,094400,8201780,7960,7960,7960,7960,0
|
|
20240610,094300,8201780,7960,7970,7970,7960,92
|
|
20240610,094200,7469110,8000,8000,8000,8000,0
|
|
20240610,094100,7469110,8000,8000,8000,8000,0
|
|
20240610,094000,7469110,8000,8000,8000,8000,0
|
|
20240610,093900,7469110,8000,7970,8000,7970,4
|
|
20240610,093800,7437200,7970,7970,7970,7970,0
|
|
20240610,093700,7437200,7970,8020,8020,7970,38
|
|
20240610,093600,7133960,7990,7990,7990,7990,0
|
|
20240610,093500,7133960,7990,8000,8000,7990,5
|
|
20240610,093400,7094000,8050,8050,8050,8050,0
|
|
20240610,093300,7094000,8050,8050,8050,8050,0
|
|
20240610,093200,7094000,8050,8050,8050,8050,0
|
|
20240610,093100,7094000,8050,8050,8050,8050,0
|
|
20240610,093000,7094000,8050,8050,8050,8050,0
|
|
20240610,092900,7094000,8050,8050,8050,8050,0
|
|
20240610,092800,7094000,8050,8050,8050,8050,0
|
|
20240610,092700,7094000,8050,8050,8050,8050,2
|
|
20240610,092600,7077900,8060,8060,8060,8060,0
|
|
20240610,092500,7077900,8060,8060,8060,8060,1
|
|
20240610,092400,7069840,7970,8060,8060,7970,420
|
|
20240610,092300,3713290,8070,8070,8070,8070,0
|
|
20240610,092200,3713290,8070,8070,8070,8070,0
|
|
20240610,092100,3713290,8070,8070,8070,8070,80
|
|
20240610,092000,3067690,8070,8070,8070,8070,20
|
|
20240610,091900,2906290,8070,8070,8070,8070,0
|
|
20240610,091800,2906290,8070,8070,8070,8070,0
|
|
20240610,091700,2906290,8070,8070,8070,8070,54
|
|
20240610,091600,2470510,8070,8070,8070,8070,0
|
|
20240610,091500,2470510,8070,8060,8070,8040,5
|
|
20240610,091400,2430220,8070,8070,8070,8070,9
|
|
20240610,091300,2357590,8080,8070,8080,8070,120
|
|
20240610,091200,1388310,8080,8080,8080,8080,0
|
|
20240610,091100,1388310,8080,8080,8080,8080,0
|
|
20240610,091000,1388310,8080,8080,8080,8080,0
|
|
20240610,090900,1388310,8080,8080,8080,8080,0
|
|
20240610,090800,1388310,8080,8080,8080,8080,1
|
|
20240610,090700,1380230,7940,8000,8000,7940,76
|
|
20240610,090600,776190,7950,7950,7950,7950,13
|
|
20240610,090500,672840,7960,7960,7960,7960,39
|
|
20240610,090400,362400,8120,8120,8120,8120,0
|
|
20240610,090300,362400,8120,7970,8120,7970,7
|
|
20240610,090200,306460,8000,8000,8000,8000,0
|
|
20240610,090100,306460,8000,8010,8010,8000,21
|
|
20240610,090000,138380,8140,8140,8140,8140,17
|