647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,194400,87175110,8050,8050,8050,8050,469
|
|
20240613,194300,87175110,8050,8050,8050,8050,0
|
|
20240613,194200,87175110,8050,8050,8050,8050,0
|
|
20240613,194100,87175110,8050,8050,8050,8050,0
|
|
20240613,194000,87175110,8050,8050,8050,8050,0
|
|
20240613,193900,87175110,8050,8050,8050,8050,0
|
|
20240613,193800,87175110,8050,8050,8050,8050,0
|
|
20240613,193700,87175110,8050,8050,8050,8050,0
|
|
20240613,193600,87175110,8050,8050,8050,8050,0
|
|
20240613,193500,87175110,8050,8050,8050,8050,0
|
|
20240613,193400,87175110,8050,8050,8050,8050,0
|
|
20240613,193300,87175110,8050,8050,8050,8050,0
|
|
20240613,193200,87175110,8050,8050,8050,8050,0
|
|
20240613,193100,87175110,8050,8050,8050,8050,0
|
|
20240613,193000,87175110,8050,8050,8050,8050,0
|
|
20240613,192900,87175110,8050,8050,8050,8050,0
|
|
20240613,192800,87175110,8050,8050,8050,8050,0
|
|
20240613,192700,87175110,8050,8050,8050,8050,0
|
|
20240613,192600,87175110,8050,8050,8050,8050,0
|
|
20240613,192500,87175110,8050,8050,8050,8050,0
|
|
20240613,192400,87175110,8050,8050,8050,8050,0
|
|
20240613,192300,87175110,8050,8050,8050,8050,0
|
|
20240613,192200,87175110,8050,8050,8050,8050,0
|
|
20240613,192100,87175110,8050,8050,8050,8050,0
|
|
20240613,192000,87175110,8050,8050,8050,8050,0
|
|
20240613,191900,87175110,8050,8050,8050,8050,0
|
|
20240613,191800,87175110,8050,8050,8050,8050,0
|
|
20240613,191700,87175110,8050,8050,8050,8050,0
|
|
20240613,191600,87175110,8050,8050,8050,8050,0
|
|
20240613,191500,87175110,8050,8050,8050,8050,0
|
|
20240613,191400,87175110,8050,8050,8050,8050,469
|
|
20240613,191300,87175110,8050,8050,8050,8050,0
|
|
20240613,191200,87175110,8050,8050,8050,8050,0
|
|
20240613,191100,87175110,8050,8050,8050,8050,0
|
|
20240613,191000,87175110,8050,8050,8050,8050,0
|
|
20240613,190900,87175110,8050,8050,8050,8050,0
|
|
20240613,190800,87175110,8050,8050,8050,8050,0
|
|
20240613,190700,87175110,8050,8050,8050,8050,0
|
|
20240613,190600,87175110,8050,8050,8050,8050,0
|
|
20240613,190500,87175110,8050,8050,8050,8050,0
|
|
20240613,190400,87175110,8050,8050,8050,8050,0
|
|
20240613,190300,87175110,8050,8050,8050,8050,0
|
|
20240613,190200,87175110,8050,8050,8050,8050,0
|
|
20240613,190100,87175110,8050,8050,8050,8050,0
|
|
20240613,190000,87175110,8050,8050,8050,8050,0
|
|
20240613,185900,87175110,8050,8050,8050,8050,0
|
|
20240613,185800,87175110,8050,8050,8050,8050,0
|
|
20240613,185700,87175110,8050,8050,8050,8050,0
|
|
20240613,185600,87175110,8050,8050,8050,8050,0
|
|
20240613,185500,87175110,8050,8050,8050,8050,0
|
|
20240613,185400,87175110,8050,8050,8050,8050,0
|
|
20240613,185300,87175110,8050,8050,8050,8050,0
|
|
20240613,185200,87175110,8050,8050,8050,8050,0
|
|
20240613,185100,87175110,8050,8050,8050,8050,0
|
|
20240613,185000,87175110,8050,8050,8050,8050,0
|
|
20240613,184900,87175110,8050,8050,8050,8050,0
|
|
20240613,184800,87175110,8050,8050,8050,8050,0
|
|
20240613,184700,87175110,8050,8050,8050,8050,0
|
|
20240613,184600,87175110,8050,8050,8050,8050,0
|
|
20240613,184500,87175110,8050,8050,8050,8050,0
|
|
20240613,184400,87175110,8050,8050,8050,8050,469
|
|
20240613,184300,87175110,8050,8050,8050,8050,0
|
|
20240613,184200,87175110,8050,8050,8050,8050,0
|
|
20240613,184100,87175110,8050,8050,8050,8050,0
|
|
20240613,184000,87175110,8050,8050,8050,8050,0
|
|
20240613,183900,87175110,8050,8050,8050,8050,0
|
|
20240613,183800,87175110,8050,8050,8050,8050,0
|
|
20240613,183700,87175110,8050,8050,8050,8050,0
|
|
20240613,183600,87175110,8050,8050,8050,8050,0
|
|
20240613,183500,87175110,8050,8050,8050,8050,0
|
|
20240613,183400,87175110,8050,8050,8050,8050,0
|
|
20240613,183300,87175110,8050,8050,8050,8050,0
|
|
20240613,183200,87175110,8050,8050,8050,8050,0
|
|
20240613,183100,87175110,8050,8050,8050,8050,0
|
|
20240613,183000,87175110,8050,8050,8050,8050,0
|
|
20240613,182900,87175110,8050,8050,8050,8050,0
|
|
20240613,182800,87175110,8050,8050,8050,8050,0
|
|
20240613,182700,87175110,8050,8050,8050,8050,0
|
|
20240613,182600,87175110,8050,8050,8050,8050,0
|
|
20240613,182500,87175110,8050,8050,8050,8050,0
|
|
20240613,182400,87175110,8050,8050,8050,8050,0
|
|
20240613,182300,87175110,8050,8050,8050,8050,0
|
|
20240613,182200,87175110,8050,8050,8050,8050,0
|
|
20240613,182100,87175110,8050,8050,8050,8050,0
|
|
20240613,182000,87175110,8050,8050,8050,8050,0
|
|
20240613,181900,87175110,8050,8050,8050,8050,0
|
|
20240613,181800,87175110,8050,8050,8050,8050,0
|
|
20240613,181700,87175110,8050,8050,8050,8050,0
|
|
20240613,181600,87175110,8050,8050,8050,8050,0
|
|
20240613,181500,87175110,8050,8050,8050,8050,0
|
|
20240613,181400,87175110,8050,8050,8050,8050,469
|
|
20240613,181300,87175110,8050,8050,8050,8050,0
|
|
20240613,181200,87175110,8050,8050,8050,8050,0
|
|
20240613,181100,87175110,8050,8050,8050,8050,0
|
|
20240613,181000,87175110,8050,8050,8050,8050,0
|
|
20240613,180900,87175110,8050,8050,8050,8050,0
|
|
20240613,180800,87175110,8050,8050,8050,8050,0
|
|
20240613,180700,87175110,8050,8050,8050,8050,0
|
|
20240613,180600,87175110,8050,8050,8050,8050,0
|
|
20240613,180500,87175110,8050,8050,8050,8050,0
|
|
20240613,180400,87175110,8050,8050,8050,8050,0
|
|
20240613,180300,87175110,8050,8050,8050,8050,0
|
|
20240613,180200,87175110,8050,8050,8050,8050,0
|
|
20240613,180100,87175110,8050,8050,8050,8050,0
|
|
20240613,180000,87175110,8050,8050,8050,8050,0
|
|
20240613,175900,87175110,8050,8050,8050,8050,0
|
|
20240613,175800,87175110,8050,8050,8050,8050,0
|
|
20240613,175700,87175110,8050,8050,8050,8050,0
|
|
20240613,175600,87175110,8050,8050,8050,8050,0
|
|
20240613,175500,87175110,8050,8050,8050,8050,0
|
|
20240613,175400,87175110,8050,8050,8050,8050,0
|
|
20240613,175300,87175110,8050,8050,8050,8050,0
|
|
20240613,175200,87175110,8050,8050,8050,8050,0
|
|
20240613,175100,87175110,8050,8050,8050,8050,0
|
|
20240613,175000,87175110,8050,8050,8050,8050,0
|
|
20240613,174900,87175110,8050,8050,8050,8050,0
|
|
20240613,174800,87175110,8050,8050,8050,8050,0
|
|
20240613,174700,87175110,8050,8050,8050,8050,0
|
|
20240613,174600,87175110,8050,8050,8050,8050,0
|
|
20240613,174500,87175110,8050,8050,8050,8050,0
|
|
20240613,174400,87175110,8050,8050,8050,8050,469
|
|
20240613,174300,87175110,8050,8050,8050,8050,0
|
|
20240613,174200,87175110,8050,8050,8050,8050,0
|
|
20240613,174100,87175110,8050,8050,8050,8050,0
|
|
20240613,174000,87175110,8050,8050,8050,8050,0
|
|
20240613,173900,87175110,8050,8050,8050,8050,0
|
|
20240613,173800,87175110,8050,8050,8050,8050,0
|
|
20240613,173700,87175110,8050,8050,8050,8050,0
|
|
20240613,173600,87175110,8050,8050,8050,8050,0
|
|
20240613,173500,87175110,8050,8050,8050,8050,0
|
|
20240613,173400,87175110,8050,8050,8050,8050,0
|
|
20240613,173300,87175110,8050,8050,8050,8050,0
|
|
20240613,173200,87175110,8050,8050,8050,8050,0
|
|
20240613,173100,87175110,8050,8050,8050,8050,0
|
|
20240613,173000,87175110,8050,8050,8050,8050,0
|
|
20240613,172900,87175110,8050,8050,8050,8050,0
|
|
20240613,172800,87175110,8050,8050,8050,8050,0
|
|
20240613,172700,87175110,8050,8050,8050,8050,0
|
|
20240613,172600,87175110,8050,8050,8050,8050,0
|
|
20240613,172500,87175110,8050,8050,8050,8050,0
|
|
20240613,172400,87175110,8050,8050,8050,8050,0
|
|
20240613,172300,87175110,8050,8050,8050,8050,0
|
|
20240613,172200,87175110,8050,8050,8050,8050,0
|
|
20240613,172100,87175110,8050,8050,8050,8050,0
|
|
20240613,172000,87175110,8050,8050,8050,8050,0
|
|
20240613,171900,87175110,8050,8050,8050,8050,0
|
|
20240613,171800,87175110,8050,8050,8050,8050,0
|
|
20240613,171700,87175110,8050,8050,8050,8050,0
|
|
20240613,171600,87175110,8050,8050,8050,8050,0
|
|
20240613,171500,87175110,8050,8050,8050,8050,0
|
|
20240613,171400,87175110,8050,8050,8050,8050,469
|
|
20240613,171300,87175110,8050,8050,8050,8050,0
|
|
20240613,171200,87175110,8050,8050,8050,8050,0
|
|
20240613,171100,87175110,8050,8050,8050,8050,0
|
|
20240613,171000,87175110,8050,8050,8050,8050,0
|
|
20240613,170900,87175110,8050,8050,8050,8050,0
|
|
20240613,170800,87175110,8050,8050,8050,8050,0
|
|
20240613,170700,87175110,8050,8050,8050,8050,0
|
|
20240613,170600,87175110,8050,8050,8050,8050,0
|
|
20240613,170500,87175110,8050,8050,8050,8050,0
|
|
20240613,170400,87175110,8050,8050,8050,8050,0
|
|
20240613,170300,87175110,8050,8050,8050,8050,0
|
|
20240613,170200,87175110,8050,8050,8050,8050,0
|
|
20240613,170100,87175110,8050,8050,8050,8050,0
|
|
20240613,170000,87175110,8050,8050,8050,8050,0
|
|
20240613,165900,87175110,8050,8050,8050,8050,0
|
|
20240613,165800,87175110,8050,8050,8050,8050,0
|
|
20240613,165700,87175110,8050,8050,8050,8050,0
|
|
20240613,165600,87175110,8050,8050,8050,8050,0
|
|
20240613,165500,87175110,8050,8050,8050,8050,0
|
|
20240613,165400,87175110,8050,8050,8050,8050,0
|
|
20240613,165300,87175110,8050,8050,8050,8050,0
|
|
20240613,165200,87175110,8050,8050,8050,8050,0
|
|
20240613,165100,87175110,8050,8050,8050,8050,0
|
|
20240613,165000,87175110,8050,8050,8050,8050,0
|
|
20240613,164900,87175110,8050,8050,8050,8050,0
|
|
20240613,164800,87175110,8050,8050,8050,8050,0
|
|
20240613,164700,87175110,8050,8050,8050,8050,0
|
|
20240613,164600,87175110,8050,8050,8050,8050,0
|
|
20240613,164500,87175110,8050,8050,8050,8050,0
|
|
20240613,164400,87175110,8050,8050,8050,8050,469
|
|
20240613,164300,87175110,8050,8050,8050,8050,0
|
|
20240613,164200,87175110,8050,8050,8050,8050,0
|
|
20240613,164100,87175110,8050,8050,8050,8050,0
|
|
20240613,164000,87175110,8050,8050,8050,8050,0
|
|
20240613,163900,87175110,8050,8050,8050,8050,0
|
|
20240613,163800,87175110,8050,8050,8050,8050,0
|
|
20240613,163700,87175110,8050,8050,8050,8050,0
|
|
20240613,163600,87175110,8050,8050,8050,8050,0
|
|
20240613,163500,87175110,8050,8050,8050,8050,0
|
|
20240613,163400,87175110,8050,8050,8050,8050,0
|
|
20240613,163300,87175110,8050,8050,8050,8050,0
|
|
20240613,163200,87175110,8050,8050,8050,8050,0
|
|
20240613,163100,87175110,8050,8050,8050,8050,0
|
|
20240613,163000,87175110,8050,8050,8050,8050,0
|
|
20240613,162900,87175110,8050,8050,8050,8050,0
|
|
20240613,162800,87175110,8050,8050,8050,8050,0
|
|
20240613,162700,87175110,8050,8050,8050,8050,0
|
|
20240613,162600,87175110,8050,8050,8050,8050,0
|
|
20240613,162500,87175110,8050,8050,8050,8050,0
|
|
20240613,162400,87175110,8050,8050,8050,8050,0
|
|
20240613,162300,87175110,8050,8050,8050,8050,0
|
|
20240613,162200,87175110,8050,8050,8050,8050,0
|
|
20240613,162100,87175110,8050,8050,8050,8050,0
|
|
20240613,162000,87175110,8050,8050,8050,8050,0
|
|
20240613,161900,87175110,8050,8050,8050,8050,0
|
|
20240613,161800,87175110,8050,8050,8050,8050,0
|
|
20240613,161700,87175110,8050,8050,8050,8050,0
|
|
20240613,161600,87175110,8050,8050,8050,8050,0
|
|
20240613,161500,87175110,8050,8050,8050,8050,0
|
|
20240613,161400,87175110,8050,8050,8050,8050,469
|
|
20240613,161300,87175110,8050,8050,8050,8050,0
|
|
20240613,161200,87175110,8050,8050,8050,8050,0
|
|
20240613,161100,87175110,8050,8050,8050,8050,0
|
|
20240613,161000,87175110,8050,8050,8050,8050,0
|
|
20240613,160900,87175110,8050,8050,8050,8050,0
|
|
20240613,160800,87175110,8050,8050,8050,8050,0
|
|
20240613,160700,87175110,8050,8050,8050,8050,0
|
|
20240613,160600,87175110,8050,8050,8050,8050,0
|
|
20240613,160500,87175110,8050,8050,8050,8050,0
|
|
20240613,160400,87175110,8050,8050,8050,8050,0
|
|
20240613,160300,87175110,8050,8050,8050,8050,0
|
|
20240613,160200,87175110,8050,8050,8050,8050,0
|
|
20240613,160100,87175110,8050,8050,8050,8050,0
|
|
20240613,160000,87175110,8050,8050,8050,8050,0
|
|
20240613,155900,87175110,8050,8050,8050,8050,0
|
|
20240613,155800,87175110,8050,8050,8050,8050,0
|
|
20240613,155700,87175110,8050,8050,8050,8050,0
|
|
20240613,155600,87175110,8050,8050,8050,8050,0
|
|
20240613,155500,87175110,8050,8050,8050,8050,0
|
|
20240613,155400,87175110,8050,8050,8050,8050,0
|
|
20240613,155300,87175110,8050,8050,8050,8050,0
|
|
20240613,155200,87175110,8050,8050,8050,8050,0
|
|
20240613,155100,87175110,8050,8050,8050,8050,0
|
|
20240613,155000,87175110,8050,8050,8050,8050,0
|
|
20240613,154900,87175110,8050,8050,8050,8050,0
|
|
20240613,154800,87175110,8050,8050,8050,8050,0
|
|
20240613,154700,87175110,8050,8050,8050,8050,0
|
|
20240613,154600,87175110,8050,8050,8050,8050,0
|
|
20240613,154500,87175110,8050,8050,8050,8050,0
|
|
20240613,154400,87175110,8050,8050,8050,8050,469
|
|
20240613,154300,87175110,8050,8050,8050,8050,0
|
|
20240613,154200,87175110,8050,8050,8050,8050,0
|
|
20240613,154100,87175110,8050,8050,8050,8050,0
|
|
20240613,154000,87175110,8050,8050,8050,8050,0
|
|
20240613,153900,87175110,8050,8050,8050,8050,0
|
|
20240613,153800,87175110,8050,8050,8050,8050,0
|
|
20240613,153700,87175110,8050,8050,8050,8050,0
|
|
20240613,153600,87175110,8050,8050,8050,8050,0
|
|
20240613,153500,87175110,8050,8050,8050,8050,0
|
|
20240613,153400,87175110,8050,8050,8050,8050,0
|
|
20240613,153300,87175110,8050,8050,8050,8050,0
|
|
20240613,153200,87175110,8050,8050,8050,8050,0
|
|
20240613,153100,87175110,8050,8050,8050,8050,0
|
|
20240613,153000,87175110,8050,8050,8050,8050,469
|
|
20240613,152900,83399660,8080,8080,8080,8080,0
|
|
20240613,152800,83399660,8080,8080,8080,8080,0
|
|
20240613,152700,83399660,8080,8080,8080,8080,0
|
|
20240613,152600,83399660,8080,8080,8080,8080,0
|
|
20240613,152500,83399660,8080,8080,8080,8080,0
|
|
20240613,152400,83399660,8080,8080,8080,8080,0
|
|
20240613,152300,83399660,8080,8080,8080,8080,0
|
|
20240613,152200,83399660,8080,8080,8080,8080,0
|
|
20240613,152100,83399660,8080,8080,8080,8080,0
|
|
20240613,152000,83399660,8080,8080,8080,8080,0
|
|
20240613,151900,83399660,8080,8080,8080,8080,0
|
|
20240613,151800,83399660,8080,8080,8080,8080,0
|
|
20240613,151700,83399660,8080,8080,8080,8080,1
|
|
20240613,151600,83391580,8060,8080,8080,8060,2
|
|
20240613,151500,83375440,8060,8060,8060,8060,16
|
|
20240613,151400,83246480,8100,8100,8100,8100,0
|
|
20240613,151300,83246480,8100,8100,8100,8100,0
|
|
20240613,151200,83246480,8100,8100,8100,8100,0
|
|
20240613,151100,83246480,8100,8100,8100,8100,3
|
|
20240613,151000,83222180,8100,8100,8100,8100,0
|
|
20240613,150900,83222180,8100,8100,8100,8100,0
|
|
20240613,150800,83222180,8100,8100,8100,8100,0
|
|
20240613,150700,83222180,8100,8100,8100,8100,0
|
|
20240613,150600,83222180,8100,8100,8100,8100,0
|
|
20240613,150500,83222180,8100,8100,8100,8100,0
|
|
20240613,150400,83222180,8100,8100,8100,8100,0
|
|
20240613,150300,83222180,8100,8100,8100,8100,0
|
|
20240613,150200,83222180,8100,8100,8100,8100,0
|
|
20240613,150100,83222180,8100,8100,8100,8100,0
|
|
20240613,150000,83222180,8100,8100,8100,8100,0
|
|
20240613,145900,83222180,8100,8100,8100,8100,0
|
|
20240613,145800,83222180,8100,8100,8100,8100,0
|
|
20240613,145700,83222180,8100,8100,8100,8100,0
|
|
20240613,145600,83222180,8100,8100,8100,8100,0
|
|
20240613,145500,83222180,8100,8100,8100,8100,0
|
|
20240613,145400,83222180,8100,8100,8100,8100,0
|
|
20240613,145300,83222180,8100,8100,8100,8100,0
|
|
20240613,145200,83222180,8100,8100,8100,8100,1
|
|
20240613,145100,83214080,8060,8070,8070,8060,150
|
|
20240613,145000,82004920,8100,8100,8100,8100,0
|
|
20240613,144900,82004920,8100,8100,8100,8100,0
|
|
20240613,144800,82004920,8100,8100,8100,8100,0
|
|
20240613,144700,82004920,8100,8100,8100,8100,0
|
|
20240613,144600,82004920,8100,8100,8100,8100,0
|
|
20240613,144500,82004920,8100,8100,8100,8100,0
|
|
20240613,144400,82004920,8100,8100,8100,8100,0
|
|
20240613,144300,82004920,8100,8100,8100,8100,0
|
|
20240613,144200,82004920,8100,8100,8100,8100,0
|
|
20240613,144100,82004920,8100,8100,8100,8100,0
|
|
20240613,144000,82004920,8100,8100,8100,8100,0
|
|
20240613,143900,82004920,8100,8100,8100,8100,0
|
|
20240613,143800,82004920,8100,8100,8100,8100,0
|
|
20240613,143700,82004920,8100,8100,8100,8100,0
|
|
20240613,143600,82004920,8100,8100,8100,8100,0
|
|
20240613,143500,82004920,8100,8100,8100,8100,0
|
|
20240613,143400,82004920,8100,8100,8100,8100,0
|
|
20240613,143300,82004920,8100,8100,8100,8100,0
|
|
20240613,143200,82004920,8100,8100,8100,8100,0
|
|
20240613,143100,82004920,8100,8100,8100,8100,0
|
|
20240613,143000,82004920,8100,8100,8100,8100,0
|
|
20240613,142900,82004920,8100,8100,8100,8100,0
|
|
20240613,142800,82004920,8100,8100,8100,8100,0
|
|
20240613,142700,82004920,8100,8100,8100,8100,2
|
|
20240613,142600,81988720,8070,8070,8070,8070,0
|
|
20240613,142500,81988720,8070,8070,8070,8070,0
|
|
20240613,142400,81988720,8070,8070,8070,8070,0
|
|
20240613,142300,81988720,8070,8070,8070,8070,0
|
|
20240613,142200,81988720,8070,8070,8070,8070,66
|
|
20240613,142100,81456100,8120,8120,8120,8120,0
|
|
20240613,142000,81456100,8120,8120,8120,8120,0
|
|
20240613,141900,81456100,8120,8120,8120,8120,0
|
|
20240613,141800,81456100,8120,8120,8120,8120,0
|
|
20240613,141700,81456100,8120,8120,8120,8120,1
|
|
20240613,141600,81447980,8150,8150,8150,8150,0
|
|
20240613,141500,81447980,8150,8150,8150,8150,0
|
|
20240613,141400,81447980,8150,8150,8150,8150,0
|
|
20240613,141300,81447980,8150,8150,8150,8150,0
|
|
20240613,141200,81447980,8150,8150,8150,8150,0
|
|
20240613,141100,81447980,8150,8150,8150,8150,0
|
|
20240613,141000,81447980,8150,8150,8150,8150,0
|
|
20240613,140900,81447980,8150,8150,8150,8150,0
|
|
20240613,140800,81447980,8150,8150,8150,8150,0
|
|
20240613,140700,81447980,8150,8150,8150,8150,0
|
|
20240613,140600,81447980,8150,8150,8150,8150,0
|
|
20240613,140500,81447980,8150,8150,8150,8150,0
|
|
20240613,140400,81447980,8150,8150,8150,8150,0
|
|
20240613,140300,81447980,8150,8150,8150,8150,0
|
|
20240613,140200,81447980,8150,8150,8150,8150,0
|
|
20240613,140100,81447980,8150,8150,8150,8150,0
|
|
20240613,140000,81447980,8150,8150,8150,8150,0
|
|
20240613,135900,81447980,8150,8150,8150,8150,0
|
|
20240613,135800,81447980,8150,8150,8150,8150,0
|
|
20240613,135700,81447980,8150,8150,8150,8150,0
|
|
20240613,135600,81447980,8150,8150,8150,8150,0
|
|
20240613,135500,81447980,8150,8150,8150,8150,0
|
|
20240613,135400,81447980,8150,8150,8150,8150,0
|
|
20240613,135300,81447980,8150,8150,8150,8150,0
|
|
20240613,135200,81447980,8150,8150,8150,8150,0
|
|
20240613,135100,81447980,8150,8150,8150,8150,0
|
|
20240613,135000,81447980,8150,8150,8150,8150,0
|
|
20240613,134900,81447980,8150,8150,8150,8150,0
|
|
20240613,134800,81447980,8150,8150,8150,8150,0
|
|
20240613,134700,81447980,8150,8150,8150,8150,0
|
|
20240613,134600,81447980,8150,8150,8150,8150,0
|
|
20240613,134500,81447980,8150,8150,8150,8150,0
|
|
20240613,134400,81447980,8150,8150,8150,8150,0
|
|
20240613,134300,81447980,8150,8150,8150,8150,0
|
|
20240613,134200,81447980,8150,8150,8150,8150,0
|
|
20240613,134100,81447980,8150,8150,8150,8150,0
|
|
20240613,134000,81447980,8150,8150,8150,8150,0
|
|
20240613,133900,81447980,8150,8150,8150,8150,0
|
|
20240613,133800,81447980,8150,8150,8150,8150,0
|
|
20240613,133700,81447980,8150,8070,8150,8070,331
|
|
20240613,133600,78776730,8070,8100,8100,8070,107
|
|
20240613,133500,77913010,8180,8180,8180,8180,0
|
|
20240613,133400,77913010,8180,8180,8180,8180,0
|
|
20240613,133300,77913010,8180,8180,8180,8180,0
|
|
20240613,133200,77913010,8180,8180,8180,8180,0
|
|
20240613,133100,77913010,8180,8180,8180,8180,0
|
|
20240613,133000,77913010,8180,8180,8180,8180,0
|
|
20240613,132900,77913010,8180,8080,8180,8080,1003
|
|
20240613,132800,69798570,8080,8080,8080,8080,0
|
|
20240613,132700,69798570,8080,8080,8080,8080,0
|
|
20240613,132600,69798570,8080,8080,8080,8080,0
|
|
20240613,132500,69798570,8080,8080,8080,8080,0
|
|
20240613,132400,69798570,8080,8080,8080,8080,0
|
|
20240613,132300,69798570,8080,8080,8080,8080,0
|
|
20240613,132200,69798570,8080,8080,8080,8080,0
|
|
20240613,132100,69798570,8080,8080,8080,8080,0
|
|
20240613,132000,69798570,8080,8080,8080,8080,0
|
|
20240613,131900,69798570,8080,8080,8080,8080,0
|
|
20240613,131800,69798570,8080,8080,8080,8080,0
|
|
20240613,131700,69798570,8080,8080,8080,8080,0
|
|
20240613,131600,69798570,8080,8080,8080,8080,0
|
|
20240613,131500,69798570,8080,8080,8080,8080,0
|
|
20240613,131400,69798570,8080,8080,8080,8080,0
|
|
20240613,131300,69798570,8080,8080,8080,8080,0
|
|
20240613,131200,69798570,8080,8080,8080,8080,0
|
|
20240613,131100,69798570,8080,8080,8080,8080,0
|
|
20240613,131000,69798570,8080,8080,8080,8080,0
|
|
20240613,130900,69798570,8080,8080,8080,8080,0
|
|
20240613,130800,69798570,8080,8080,8080,8080,0
|
|
20240613,130700,69798570,8080,8080,8080,8080,0
|
|
20240613,130600,69798570,8080,8080,8080,8080,0
|
|
20240613,130500,69798570,8080,8060,8080,8060,101
|
|
20240613,130400,68984490,8060,8060,8060,8060,0
|
|
20240613,130300,68984490,8060,8060,8060,8060,0
|
|
20240613,130200,68984490,8060,8060,8060,8060,0
|
|
20240613,130100,68984490,8060,8060,8060,8060,0
|
|
20240613,130000,68984490,8060,8060,8060,8060,0
|
|
20240613,125900,68984490,8060,8060,8060,8060,0
|
|
20240613,125800,68984490,8060,8060,8060,8060,0
|
|
20240613,125700,68984490,8060,8060,8060,8060,0
|
|
20240613,125600,68984490,8060,8060,8060,8060,0
|
|
20240613,125500,68984490,8060,8060,8060,8060,1
|
|
20240613,125400,68976430,8080,8080,8080,8080,0
|
|
20240613,125300,68976430,8080,8080,8080,8080,0
|
|
20240613,125200,68976430,8080,8080,8080,8080,0
|
|
20240613,125100,68976430,8080,8080,8080,8080,0
|
|
20240613,125000,68976430,8080,8080,8080,8080,0
|
|
20240613,124900,68976430,8080,8060,8080,8060,207
|
|
20240613,124800,67307500,8070,7970,8070,7970,435
|
|
20240613,124700,63819170,7970,7970,7970,7970,0
|
|
20240613,124600,63819170,7970,7970,7970,7970,90
|
|
20240613,124500,63101870,7900,7940,7940,7900,700
|
|
20240613,124400,57566010,7930,7930,7930,7930,0
|
|
20240613,124300,57566010,7930,7940,7940,7930,300
|
|
20240613,124200,55185060,7930,7950,7950,7930,300
|
|
20240613,124100,52805450,7960,7990,7990,7960,300
|
|
20240613,124000,50414870,7990,8000,8000,7990,400
|
|
20240613,123900,47215870,7990,8050,8050,7990,300
|
|
20240613,123800,44818630,8090,8030,8090,7980,101
|
|
20240613,123700,44009480,8090,8090,8090,8090,0
|
|
20240613,123600,44009480,8090,8090,8090,8090,0
|
|
20240613,123500,44009480,8090,8090,8090,8090,0
|
|
20240613,123400,44009480,8090,8090,8090,8090,0
|
|
20240613,123300,44009480,8090,8090,8090,8090,0
|
|
20240613,123200,44009480,8090,8090,8090,8090,0
|
|
20240613,123100,44009480,8090,8090,8090,8090,0
|
|
20240613,123000,44009480,8090,8090,8090,8090,0
|
|
20240613,122900,44009480,8090,8090,8090,8090,248
|
|
20240613,122800,42003160,8090,8090,8090,8090,0
|
|
20240613,122700,42003160,8090,8090,8090,8090,0
|
|
20240613,122600,42003160,8090,8090,8090,8090,0
|
|
20240613,122500,42003160,8090,8090,8090,8090,0
|
|
20240613,122400,42003160,8090,8090,8090,8090,0
|
|
20240613,122300,42003160,8090,8090,8090,8090,0
|
|
20240613,122200,42003160,8090,8090,8090,8090,0
|
|
20240613,122100,42003160,8090,8090,8090,8090,0
|
|
20240613,122000,42003160,8090,8090,8090,8090,0
|
|
20240613,121900,42003160,8090,8090,8090,8090,0
|
|
20240613,121800,42003160,8090,8090,8090,8090,0
|
|
20240613,121700,42003160,8090,8090,8090,8090,0
|
|
20240613,121600,42003160,8090,8090,8090,8090,0
|
|
20240613,121500,42003160,8090,8090,8090,8090,0
|
|
20240613,121400,42003160,8090,8090,8090,8090,0
|
|
20240613,121300,42003160,8090,8090,8090,8090,1
|
|
20240613,121200,41995070,8020,8020,8020,8020,0
|
|
20240613,121100,41995070,8020,8020,8020,8020,0
|
|
20240613,121000,41995070,8020,8020,8020,8020,0
|
|
20240613,120900,41995070,8020,8020,8020,8020,0
|
|
20240613,120800,41995070,8020,8020,8020,8020,0
|
|
20240613,120700,41995070,8020,8020,8020,8020,0
|
|
20240613,120600,41995070,8020,8020,8020,8020,0
|
|
20240613,120500,41995070,8020,8060,8060,8020,22
|
|
20240613,120400,41818390,8100,8100,8100,8100,0
|
|
20240613,120300,41818390,8100,8100,8100,8100,0
|
|
20240613,120200,41818390,8100,8100,8100,8100,0
|
|
20240613,120100,41818390,8100,8100,8100,8100,0
|
|
20240613,120000,41818390,8100,8100,8100,8100,0
|
|
20240613,115900,41818390,8100,8100,8100,8100,0
|
|
20240613,115800,41818390,8100,8100,8100,8100,0
|
|
20240613,115700,41818390,8100,8100,8100,8100,0
|
|
20240613,115600,41818390,8100,8100,8100,8100,0
|
|
20240613,115500,41818390,8100,8100,8100,8100,0
|
|
20240613,115400,41818390,8100,8100,8100,8100,0
|
|
20240613,115300,41818390,8100,8100,8100,8100,0
|
|
20240613,115200,41818390,8100,8100,8100,8100,0
|
|
20240613,115100,41818390,8100,8100,8100,8100,0
|
|
20240613,115000,41818390,8100,8100,8100,8100,0
|
|
20240613,114900,41818390,8100,8100,8100,8100,0
|
|
20240613,114800,41818390,8100,8100,8100,8100,0
|
|
20240613,114700,41818390,8100,8100,8100,8100,0
|
|
20240613,114600,41818390,8100,8100,8100,8100,0
|
|
20240613,114500,41818390,8100,8100,8100,8100,0
|
|
20240613,114400,41818390,8100,8100,8100,8100,0
|
|
20240613,114300,41818390,8100,8100,8100,8100,0
|
|
20240613,114200,41818390,8100,8100,8100,8100,0
|
|
20240613,114100,41818390,8100,8100,8100,8100,0
|
|
20240613,114000,41818390,8100,8100,8100,8100,0
|
|
20240613,113900,41818390,8100,8100,8100,8100,0
|
|
20240613,113800,41818390,8100,8100,8100,8100,0
|
|
20240613,113700,41818390,8100,8100,8100,8100,0
|
|
20240613,113600,41818390,8100,8100,8100,8100,0
|
|
20240613,113500,41818390,8100,8100,8100,8100,1
|
|
20240613,113400,41810290,8080,8080,8080,8080,0
|
|
20240613,113300,41810290,8080,8080,8080,8080,0
|
|
20240613,113200,41810290,8080,8080,8080,8080,0
|
|
20240613,113100,41810290,8080,8080,8080,8080,0
|
|
20240613,113000,41810290,8080,8080,8120,8080,1565
|
|
20240613,112900,29164570,8050,8050,8050,8050,1
|
|
20240613,112800,29156520,8080,8080,8080,8080,0
|
|
20240613,112700,29156520,8080,8080,8080,8080,0
|
|
20240613,112600,29156520,8080,8080,8080,8080,0
|
|
20240613,112500,29156520,8080,8080,8080,8080,0
|
|
20240613,112400,29156520,8080,8080,8080,8080,0
|
|
20240613,112300,29156520,8080,8080,8080,8080,0
|
|
20240613,112200,29156520,8080,8080,8080,8080,0
|
|
20240613,112100,29156520,8080,8080,8080,8080,0
|
|
20240613,112000,29156520,8080,8080,8080,8080,0
|
|
20240613,111900,29156520,8080,8080,8080,8080,0
|
|
20240613,111800,29156520,8080,8080,8080,8080,0
|
|
20240613,111700,29156520,8080,8080,8080,8080,0
|
|
20240613,111600,29156520,8080,8080,8080,8080,0
|
|
20240613,111500,29156520,8080,8080,8080,8080,0
|
|
20240613,111400,29156520,8080,8080,8080,8080,0
|
|
20240613,111300,29156520,8080,8080,8080,8080,0
|
|
20240613,111200,29156520,8080,8080,8080,8080,7
|
|
20240613,111100,29099960,8080,8080,8080,8080,0
|
|
20240613,111000,29099960,8080,8080,8080,8080,0
|
|
20240613,110900,29099960,8080,8080,8080,8080,0
|
|
20240613,110800,29099960,8080,8080,8080,8080,0
|
|
20240613,110700,29099960,8080,8080,8080,8080,0
|
|
20240613,110600,29099960,8080,8080,8080,8080,0
|
|
20240613,110500,29099960,8080,8080,8080,8080,0
|
|
20240613,110400,29099960,8080,8080,8080,8080,0
|
|
20240613,110300,29099960,8080,8080,8080,8080,0
|
|
20240613,110200,29099960,8080,8080,8080,8080,0
|
|
20240613,110100,29099960,8080,8080,8080,8080,0
|
|
20240613,110000,29099960,8080,8080,8080,8080,0
|
|
20240613,105900,29099960,8080,8080,8080,8080,2
|
|
20240613,105800,29083800,8080,8080,8080,8080,0
|
|
20240613,105700,29083800,8080,8080,8080,8080,0
|
|
20240613,105600,29083800,8080,8080,8080,8080,0
|
|
20240613,105500,29083800,8080,8080,8080,8080,0
|
|
20240613,105400,29083800,8080,8080,8080,8080,0
|
|
20240613,105300,29083800,8080,8080,8080,8080,0
|
|
20240613,105200,29083800,8080,8080,8080,8080,0
|
|
20240613,105100,29083800,8080,8080,8080,8080,0
|
|
20240613,105000,29083800,8080,8080,8080,8080,0
|
|
20240613,104900,29083800,8080,8080,8080,8080,0
|
|
20240613,104800,29083800,8080,8080,8080,8080,0
|
|
20240613,104700,29083800,8080,8080,8080,8080,0
|
|
20240613,104600,29083800,8080,8080,8080,8080,0
|
|
20240613,104500,29083800,8080,8080,8080,8080,0
|
|
20240613,104400,29083800,8080,8080,8080,8080,0
|
|
20240613,104300,29083800,8080,8080,8080,8080,0
|
|
20240613,104200,29083800,8080,8080,8080,8080,0
|
|
20240613,104100,29083800,8080,8080,8080,8080,0
|
|
20240613,104000,29083800,8080,8080,8080,8080,0
|
|
20240613,103900,29083800,8080,8080,8080,8080,1
|
|
20240613,103800,29075720,8080,8080,8080,8080,0
|
|
20240613,103700,29075720,8080,8080,8080,8080,0
|
|
20240613,103600,29075720,8080,8080,8080,8080,0
|
|
20240613,103500,29075720,8080,8080,8080,8080,0
|
|
20240613,103400,29075720,8080,8080,8080,8080,0
|
|
20240613,103300,29075720,8080,8080,8080,8080,0
|
|
20240613,103200,29075720,8080,8080,8080,8080,0
|
|
20240613,103100,29075720,8080,8080,8080,8080,0
|
|
20240613,103000,29075720,8080,8080,8080,8080,0
|
|
20240613,102900,29075720,8080,8080,8080,8080,0
|
|
20240613,102800,29075720,8080,8080,8080,8080,1
|
|
20240613,102700,29067640,8080,8080,8080,8080,0
|
|
20240613,102600,29067640,8080,8080,8080,8080,0
|
|
20240613,102500,29067640,8080,8080,8080,8080,0
|
|
20240613,102400,29067640,8080,8080,8080,8080,0
|
|
20240613,102300,29067640,8080,8010,8080,8010,254
|
|
20240613,102200,27031880,8010,8010,8010,8010,0
|
|
20240613,102100,27031880,8010,8010,8010,8010,5
|
|
20240613,102000,26991830,8010,8000,8010,7990,401
|
|
20240613,101900,23787070,8010,8010,8010,8010,10
|
|
20240613,101800,23706970,8010,8010,8010,8010,0
|
|
20240613,101700,23706970,8010,8010,8010,8010,1
|
|
20240613,101600,23698960,8010,8010,8010,8010,0
|
|
20240613,101500,23698960,8010,8010,8010,8010,42
|
|
20240613,101400,23362540,8020,8020,8020,8020,109
|
|
20240613,101300,22488360,8020,8020,8020,8020,0
|
|
20240613,101200,22488360,8020,8020,8020,8020,0
|
|
20240613,101100,22488360,8020,8020,8020,8020,212
|
|
20240613,101000,20788120,8020,8020,8020,8020,1
|
|
20240613,100900,20780100,8020,8030,8030,8020,20
|
|
20240613,100800,20619690,8040,8040,8040,8040,0
|
|
20240613,100700,20619690,8040,8040,8040,8040,10
|
|
20240613,100600,20539290,8040,8080,8080,8040,142
|
|
20240613,100500,19397390,8080,8080,8080,8080,0
|
|
20240613,100400,19397390,8080,8080,8080,8080,0
|
|
20240613,100300,19397390,8080,8080,8080,8080,62
|
|
20240613,100200,18896430,8100,8100,8100,8100,0
|
|
20240613,100100,18896430,8100,8100,8100,8100,0
|
|
20240613,100000,18896430,8100,8100,8100,8100,1
|
|
20240613,095900,18888330,8080,8080,8080,8080,6
|
|
20240613,095800,18839850,8090,8090,8090,8090,1
|
|
20240613,095700,18831760,8100,8100,8100,8100,13
|
|
20240613,095600,18726460,8120,8130,8130,8110,6
|
|
20240613,095500,18677730,8140,8190,8190,8140,5
|
|
20240613,095400,18636960,8190,8190,8190,8190,1
|
|
20240613,095300,18628770,8210,8210,8210,8210,0
|
|
20240613,095200,18628770,8210,8210,8210,8210,0
|
|
20240613,095100,18628770,8210,8210,8210,8210,0
|
|
20240613,095000,18628770,8210,8210,8210,8210,0
|
|
20240613,094900,18628770,8210,8210,8210,8210,0
|
|
20240613,094800,18628770,8210,8210,8210,8210,0
|
|
20240613,094700,18628770,8210,8210,8210,8210,0
|
|
20240613,094600,18628770,8210,8210,8210,8210,0
|
|
20240613,094500,18628770,8210,8210,8210,8210,0
|
|
20240613,094400,18628770,8210,8210,8210,8210,0
|
|
20240613,094300,18628770,8210,8210,8210,8210,0
|
|
20240613,094200,18628770,8210,8210,8210,8210,0
|
|
20240613,094100,18628770,8210,8210,8210,8210,0
|
|
20240613,094000,18628770,8210,8210,8210,8210,0
|
|
20240613,093900,18628770,8210,8210,8210,8210,0
|
|
20240613,093800,18628770,8210,8210,8210,8210,0
|
|
20240613,093700,18628770,8210,8210,8210,8210,0
|
|
20240613,093600,18628770,8210,8210,8210,8210,0
|
|
20240613,093500,18628770,8210,8210,8210,8210,0
|
|
20240613,093400,18628770,8210,8210,8210,8210,0
|
|
20240613,093300,18628770,8210,8210,8210,8210,0
|
|
20240613,093200,18628770,8210,8210,8210,8210,0
|
|
20240613,093100,18628770,8210,8210,8210,8210,0
|
|
20240613,093000,18628770,8210,8100,8210,8100,123
|
|
20240613,092900,17624980,8130,8130,8130,8130,1
|
|
20240613,092800,17616850,8130,8130,8130,8130,0
|
|
20240613,092700,17616850,8130,8130,8130,8130,1
|
|
20240613,092600,17608720,8070,8070,8070,8070,26
|
|
20240613,092500,17398900,8070,8070,8070,8070,22
|
|
20240613,092400,17221360,8070,8070,8070,8070,1
|
|
20240613,092300,17213290,8180,8180,8180,8180,0
|
|
20240613,092200,17213290,8180,8180,8180,8180,0
|
|
20240613,092100,17213290,8180,8180,8180,8180,0
|
|
20240613,092000,17213290,8180,8180,8180,8180,0
|
|
20240613,091900,17213290,8180,7990,8180,7990,51
|
|
20240613,091800,16805610,7920,8140,8140,7920,100
|
|
20240613,091700,16007900,8210,8210,8210,8210,0
|
|
20240613,091600,16007900,8210,8210,8210,8210,0
|
|
20240613,091500,16007900,8210,8210,8210,8210,4
|
|
20240613,091400,15975060,8210,8200,8210,8200,13
|
|
20240613,091300,15868450,8150,8150,8150,8150,2
|
|
20240613,091200,15852150,8220,8220,8220,8220,0
|
|
20240613,091100,15852150,8220,8220,8220,8220,0
|
|
20240613,091000,15852150,8220,8220,8220,8220,1
|
|
20240613,090900,15843930,8150,8150,8150,8150,20
|
|
20240613,090800,15680930,8150,8160,8160,8150,250
|
|
20240613,090700,13641980,8240,8240,8240,8240,0
|
|
20240613,090600,13641980,8240,8240,8240,8240,0
|
|
20240613,090500,13641980,8240,8120,8240,8120,968
|
|
20240613,090400,5759320,8110,8100,8110,8100,341
|
|
20240613,090300,2997000,8100,8100,8100,8100,0
|
|
20240613,090200,2997000,8100,8100,8100,8100,0
|
|
20240613,090100,2997000,8100,8100,8100,8100,0
|
|
20240613,090000,2997000,8100,8100,8100,8100,370
|