616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,191300,372178590,9160,9160,9160,9160,60
|
|
20240614,191200,372178590,9160,9160,9160,9160,0
|
|
20240614,191100,372178590,9160,9160,9160,9160,0
|
|
20240614,191000,372178590,9160,9160,9160,9160,0
|
|
20240614,190900,372178590,9160,9160,9160,9160,0
|
|
20240614,190800,372178590,9160,9160,9160,9160,0
|
|
20240614,190700,372178590,9160,9160,9160,9160,0
|
|
20240614,190600,372178590,9160,9160,9160,9160,0
|
|
20240614,190500,372178590,9160,9160,9160,9160,0
|
|
20240614,190400,372178590,9160,9160,9160,9160,0
|
|
20240614,190300,372178590,9160,9160,9160,9160,0
|
|
20240614,190200,372178590,9160,9160,9160,9160,0
|
|
20240614,190100,372178590,9160,9160,9160,9160,0
|
|
20240614,190000,372178590,9160,9160,9160,9160,0
|
|
20240614,185900,372178590,9160,9160,9160,9160,0
|
|
20240614,185800,372178590,9160,9160,9160,9160,0
|
|
20240614,185700,372178590,9160,9160,9160,9160,0
|
|
20240614,185600,372178590,9160,9160,9160,9160,0
|
|
20240614,185500,372178590,9160,9160,9160,9160,0
|
|
20240614,185400,372178590,9160,9160,9160,9160,0
|
|
20240614,185300,372178590,9160,9160,9160,9160,0
|
|
20240614,185200,372178590,9160,9160,9160,9160,0
|
|
20240614,185100,372178590,9160,9160,9160,9160,0
|
|
20240614,185000,372178590,9160,9160,9160,9160,0
|
|
20240614,184900,372178590,9160,9160,9160,9160,0
|
|
20240614,184800,372178590,9160,9160,9160,9160,0
|
|
20240614,184700,372178590,9160,9160,9160,9160,0
|
|
20240614,184600,372178590,9160,9160,9160,9160,0
|
|
20240614,184500,372178590,9160,9160,9160,9160,0
|
|
20240614,184400,372178590,9160,9160,9160,9160,0
|
|
20240614,184300,372178590,9160,9160,9160,9160,60
|
|
20240614,184200,372178590,9160,9160,9160,9160,0
|
|
20240614,184100,372178590,9160,9160,9160,9160,0
|
|
20240614,184000,372178590,9160,9160,9160,9160,0
|
|
20240614,183900,372178590,9160,9160,9160,9160,0
|
|
20240614,183800,372178590,9160,9160,9160,9160,0
|
|
20240614,183700,372178590,9160,9160,9160,9160,0
|
|
20240614,183600,372178590,9160,9160,9160,9160,0
|
|
20240614,183500,372178590,9160,9160,9160,9160,0
|
|
20240614,183400,372178590,9160,9160,9160,9160,0
|
|
20240614,183300,372178590,9160,9160,9160,9160,0
|
|
20240614,183200,372178590,9160,9160,9160,9160,0
|
|
20240614,183100,372178590,9160,9160,9160,9160,0
|
|
20240614,183000,372178590,9160,9160,9160,9160,0
|
|
20240614,182900,372178590,9160,9160,9160,9160,0
|
|
20240614,182800,372178590,9160,9160,9160,9160,0
|
|
20240614,182700,372178590,9160,9160,9160,9160,0
|
|
20240614,182600,372178590,9160,9160,9160,9160,0
|
|
20240614,182500,372178590,9160,9160,9160,9160,0
|
|
20240614,182400,372178590,9160,9160,9160,9160,0
|
|
20240614,182300,372178590,9160,9160,9160,9160,0
|
|
20240614,182200,372178590,9160,9160,9160,9160,0
|
|
20240614,182100,372178590,9160,9160,9160,9160,0
|
|
20240614,182000,372178590,9160,9160,9160,9160,0
|
|
20240614,181900,372178590,9160,9160,9160,9160,0
|
|
20240614,181800,372178590,9160,9160,9160,9160,0
|
|
20240614,181700,372178590,9160,9160,9160,9160,0
|
|
20240614,181600,372178590,9160,9160,9160,9160,0
|
|
20240614,181500,372178590,9160,9160,9160,9160,0
|
|
20240614,181400,372178590,9160,9160,9160,9160,0
|
|
20240614,181300,372178590,9160,9160,9160,9160,60
|
|
20240614,181200,372178590,9160,9160,9160,9160,0
|
|
20240614,181100,372178590,9160,9160,9160,9160,0
|
|
20240614,181000,372178590,9160,9160,9160,9160,0
|
|
20240614,180900,372178590,9160,9160,9160,9160,0
|
|
20240614,180800,372178590,9160,9160,9160,9160,0
|
|
20240614,180700,372178590,9160,9160,9160,9160,0
|
|
20240614,180600,372178590,9160,9160,9160,9160,0
|
|
20240614,180500,372178590,9160,9160,9160,9160,0
|
|
20240614,180400,372178590,9160,9160,9160,9160,0
|
|
20240614,180300,372178590,9160,9160,9160,9160,0
|
|
20240614,180200,372178590,9160,9160,9160,9160,0
|
|
20240614,180100,372178590,9160,9160,9160,9160,0
|
|
20240614,180000,372178590,9160,9160,9160,9160,0
|
|
20240614,175900,372178590,9160,9160,9160,9160,0
|
|
20240614,175800,372178590,9160,9160,9160,9160,0
|
|
20240614,175700,372178590,9160,9160,9160,9160,0
|
|
20240614,175600,372178590,9160,9160,9160,9160,0
|
|
20240614,175500,372178590,9160,9160,9160,9160,0
|
|
20240614,175400,372178590,9160,9160,9160,9160,0
|
|
20240614,175300,372178590,9160,9160,9160,9160,0
|
|
20240614,175200,372178590,9160,9160,9160,9160,0
|
|
20240614,175100,372178590,9160,9160,9160,9160,0
|
|
20240614,175000,372178590,9160,9160,9160,9160,0
|
|
20240614,174900,372178590,9160,9160,9160,9160,0
|
|
20240614,174800,372178590,9160,9160,9160,9160,0
|
|
20240614,174700,372178590,9160,9160,9160,9160,0
|
|
20240614,174600,372178590,9160,9160,9160,9160,0
|
|
20240614,174500,372178590,9160,9160,9160,9160,0
|
|
20240614,174400,372178590,9160,9160,9160,9160,0
|
|
20240614,174300,372178590,9160,9160,9160,9160,60
|
|
20240614,174200,372178590,9160,9160,9160,9160,0
|
|
20240614,174100,372178590,9160,9160,9160,9160,0
|
|
20240614,174000,372178590,9160,9160,9160,9160,0
|
|
20240614,173900,372178590,9160,9160,9160,9160,0
|
|
20240614,173800,372178590,9160,9160,9160,9160,0
|
|
20240614,173700,372178590,9160,9160,9160,9160,0
|
|
20240614,173600,372178590,9160,9160,9160,9160,0
|
|
20240614,173500,372178590,9160,9160,9160,9160,0
|
|
20240614,173400,372178590,9160,9160,9160,9160,0
|
|
20240614,173300,372178590,9160,9160,9160,9160,0
|
|
20240614,173200,372178590,9160,9160,9160,9160,0
|
|
20240614,173100,372178590,9160,9160,9160,9160,0
|
|
20240614,173000,372178590,9160,9160,9160,9160,0
|
|
20240614,172900,372178590,9160,9160,9160,9160,0
|
|
20240614,172800,372178590,9160,9160,9160,9160,0
|
|
20240614,172700,372178590,9160,9160,9160,9160,0
|
|
20240614,172600,372178590,9160,9160,9160,9160,0
|
|
20240614,172500,372178590,9160,9160,9160,9160,0
|
|
20240614,172400,372178590,9160,9160,9160,9160,0
|
|
20240614,172300,372178590,9160,9160,9160,9160,0
|
|
20240614,172200,372178590,9160,9160,9160,9160,0
|
|
20240614,172100,372178590,9160,9160,9160,9160,0
|
|
20240614,172000,372178590,9160,9160,9160,9160,0
|
|
20240614,171900,372178590,9160,9160,9160,9160,0
|
|
20240614,171800,372178590,9160,9160,9160,9160,0
|
|
20240614,171700,372178590,9160,9160,9160,9160,0
|
|
20240614,171600,372178590,9160,9160,9160,9160,0
|
|
20240614,171500,372178590,9160,9160,9160,9160,0
|
|
20240614,171400,372178590,9160,9160,9160,9160,0
|
|
20240614,171300,372178590,9160,9160,9160,9160,60
|
|
20240614,171200,372178590,9160,9160,9160,9160,0
|
|
20240614,171100,372178590,9160,9160,9160,9160,0
|
|
20240614,171000,372178590,9160,9160,9160,9160,0
|
|
20240614,170900,372178590,9160,9160,9160,9160,0
|
|
20240614,170800,372178590,9160,9160,9160,9160,0
|
|
20240614,170700,372178590,9160,9160,9160,9160,0
|
|
20240614,170600,372178590,9160,9160,9160,9160,0
|
|
20240614,170500,372178590,9160,9160,9160,9160,0
|
|
20240614,170400,372178590,9160,9160,9160,9160,0
|
|
20240614,170300,372178590,9160,9160,9160,9160,0
|
|
20240614,170200,372178590,9160,9160,9160,9160,0
|
|
20240614,170100,372178590,9160,9160,9160,9160,0
|
|
20240614,170000,372178590,9160,9160,9160,9160,0
|
|
20240614,165900,372178590,9160,9160,9160,9160,0
|
|
20240614,165800,372178590,9160,9160,9160,9160,0
|
|
20240614,165700,372178590,9160,9160,9160,9160,0
|
|
20240614,165600,372178590,9160,9160,9160,9160,0
|
|
20240614,165500,372178590,9160,9160,9160,9160,0
|
|
20240614,165400,372178590,9160,9160,9160,9160,0
|
|
20240614,165300,372178590,9160,9160,9160,9160,0
|
|
20240614,165200,372178590,9160,9160,9160,9160,0
|
|
20240614,165100,372178590,9160,9160,9160,9160,0
|
|
20240614,165000,372178590,9160,9160,9160,9160,0
|
|
20240614,164900,372178590,9160,9160,9160,9160,0
|
|
20240614,164800,372178590,9160,9160,9160,9160,0
|
|
20240614,164700,372178590,9160,9160,9160,9160,0
|
|
20240614,164600,372178590,9160,9160,9160,9160,0
|
|
20240614,164500,372178590,9160,9160,9160,9160,0
|
|
20240614,164400,372178590,9160,9160,9160,9160,0
|
|
20240614,164300,372178590,9160,9160,9160,9160,60
|
|
20240614,164200,372178590,9160,9160,9160,9160,0
|
|
20240614,164100,372178590,9160,9160,9160,9160,0
|
|
20240614,164000,372178590,9160,9160,9160,9160,0
|
|
20240614,163900,372178590,9160,9160,9160,9160,0
|
|
20240614,163800,372178590,9160,9160,9160,9160,0
|
|
20240614,163700,372178590,9160,9160,9160,9160,0
|
|
20240614,163600,372178590,9160,9160,9160,9160,0
|
|
20240614,163500,372178590,9160,9160,9160,9160,0
|
|
20240614,163400,372178590,9160,9160,9160,9160,0
|
|
20240614,163300,372178590,9160,9160,9160,9160,0
|
|
20240614,163200,372178590,9160,9160,9160,9160,0
|
|
20240614,163100,372178590,9160,9160,9160,9160,0
|
|
20240614,163000,372178590,9160,9160,9160,9160,0
|
|
20240614,162900,372178590,9160,9160,9160,9160,0
|
|
20240614,162800,372178590,9160,9160,9160,9160,0
|
|
20240614,162700,372178590,9160,9160,9160,9160,0
|
|
20240614,162600,372178590,9160,9160,9160,9160,0
|
|
20240614,162500,372178590,9160,9160,9160,9160,0
|
|
20240614,162400,372178590,9160,9160,9160,9160,0
|
|
20240614,162300,372178590,9160,9160,9160,9160,0
|
|
20240614,162200,372178590,9160,9160,9160,9160,0
|
|
20240614,162100,372178590,9160,9160,9160,9160,0
|
|
20240614,162000,372178590,9160,9160,9160,9160,0
|
|
20240614,161900,372178590,9160,9160,9160,9160,0
|
|
20240614,161800,372178590,9160,9160,9160,9160,0
|
|
20240614,161700,372178590,9160,9160,9160,9160,0
|
|
20240614,161600,372178590,9160,9160,9160,9160,0
|
|
20240614,161500,372178590,9160,9160,9160,9160,0
|
|
20240614,161400,372178590,9160,9160,9160,9160,0
|
|
20240614,161300,372178590,9160,9160,9160,9160,60
|
|
20240614,161200,372178590,9160,9160,9160,9160,0
|
|
20240614,161100,372178590,9160,9160,9160,9160,0
|
|
20240614,161000,372178590,9160,9160,9160,9160,0
|
|
20240614,160900,372178590,9160,9160,9160,9160,0
|
|
20240614,160800,372178590,9160,9160,9160,9160,0
|
|
20240614,160700,372178590,9160,9160,9160,9160,0
|
|
20240614,160600,372178590,9160,9160,9160,9160,0
|
|
20240614,160500,372178590,9160,9160,9160,9160,0
|
|
20240614,160400,372178590,9160,9160,9160,9160,0
|
|
20240614,160300,372178590,9160,9160,9160,9160,0
|
|
20240614,160200,372178590,9160,9160,9160,9160,0
|
|
20240614,160100,372178590,9160,9160,9160,9160,0
|
|
20240614,160000,372178590,9160,9160,9160,9160,0
|
|
20240614,155900,372178590,9160,9160,9160,9160,0
|
|
20240614,155800,372178590,9160,9160,9160,9160,0
|
|
20240614,155700,372178590,9160,9160,9160,9160,0
|
|
20240614,155600,372178590,9160,9160,9160,9160,0
|
|
20240614,155500,372178590,9160,9160,9160,9160,0
|
|
20240614,155400,372178590,9160,9160,9160,9160,0
|
|
20240614,155300,372178590,9160,9160,9160,9160,0
|
|
20240614,155200,372178590,9160,9160,9160,9160,0
|
|
20240614,155100,372178590,9160,9160,9160,9160,0
|
|
20240614,155000,372178590,9160,9160,9160,9160,0
|
|
20240614,154900,372178590,9160,9160,9160,9160,0
|
|
20240614,154800,372178590,9160,9160,9160,9160,0
|
|
20240614,154700,372178590,9160,9160,9160,9160,0
|
|
20240614,154600,372178590,9160,9160,9160,9160,0
|
|
20240614,154500,372178590,9160,9160,9160,9160,0
|
|
20240614,154400,372178590,9160,9160,9160,9160,0
|
|
20240614,154300,372178590,9160,9160,9160,9160,60
|
|
20240614,154200,372178590,9160,9160,9160,9160,0
|
|
20240614,154100,372178590,9160,9160,9160,9160,0
|
|
20240614,154000,372178590,9160,9160,9160,9160,0
|
|
20240614,153900,372178590,9160,9160,9160,9160,0
|
|
20240614,153800,372178590,9160,9160,9160,9160,0
|
|
20240614,153700,372178590,9160,9160,9160,9160,0
|
|
20240614,153600,372178590,9160,9160,9160,9160,0
|
|
20240614,153500,372178590,9160,9160,9160,9160,0
|
|
20240614,153400,372178590,9160,9160,9160,9160,0
|
|
20240614,153300,372178590,9160,9160,9160,9160,0
|
|
20240614,153200,372178590,9160,9160,9160,9160,0
|
|
20240614,153100,372178590,9160,9160,9160,9160,0
|
|
20240614,153000,372178590,9160,9160,9160,9160,60
|
|
20240614,152900,371628990,9170,9170,9170,9170,0
|
|
20240614,152800,371628990,9170,9170,9170,9170,0
|
|
20240614,152700,371628990,9170,9170,9170,9170,0
|
|
20240614,152600,371628990,9170,9170,9170,9170,0
|
|
20240614,152500,371628990,9170,9170,9170,9170,0
|
|
20240614,152400,371628990,9170,9170,9170,9170,0
|
|
20240614,152300,371628990,9170,9170,9170,9170,0
|
|
20240614,152200,371628990,9170,9170,9170,9170,0
|
|
20240614,152100,371628990,9170,9170,9170,9170,0
|
|
20240614,152000,371628990,9170,9170,9170,9170,0
|
|
20240614,151900,371628990,9170,9170,9170,9170,0
|
|
20240614,151800,371628990,9170,9170,9170,9170,0
|
|
20240614,151700,371628990,9170,9170,9170,9170,0
|
|
20240614,151600,371628990,9170,9170,9170,9170,0
|
|
20240614,151500,371628990,9170,9170,9170,9170,0
|
|
20240614,151400,371628990,9170,9160,9170,9160,7
|
|
20240614,151300,371564860,9160,9150,9160,9150,250
|
|
20240614,151200,369277170,9110,9110,9110,9110,56
|
|
20240614,151100,368767010,9160,9160,9160,9160,0
|
|
20240614,151000,368767010,9160,9160,9160,9160,0
|
|
20240614,150900,368767010,9160,9120,9160,9120,203
|
|
20240614,150800,366912610,9070,9070,9070,9070,171
|
|
20240614,150700,365361640,9070,9090,9090,9070,140
|
|
20240614,150600,364091780,9090,9090,9090,9090,3
|
|
20240614,150500,364064510,9140,9140,9140,9140,0
|
|
20240614,150400,364064510,9140,9100,9140,9100,50
|
|
20240614,150300,363609260,9100,9100,9100,9100,0
|
|
20240614,150200,363609260,9100,9100,9100,9100,0
|
|
20240614,150100,363609260,9100,9100,9100,9100,6
|
|
20240614,150000,363554660,9090,9090,9090,9090,0
|
|
20240614,145900,363554660,9090,9090,9090,9090,0
|
|
20240614,145800,363554660,9090,9100,9100,9090,509
|
|
20240614,145700,358923320,9110,9110,9110,9110,2
|
|
20240614,145600,358905100,9110,9110,9110,9110,0
|
|
20240614,145500,358905100,9110,9110,9110,9110,0
|
|
20240614,145400,358905100,9110,9110,9110,9110,0
|
|
20240614,145300,358905100,9110,9110,9110,9110,0
|
|
20240614,145200,358905100,9110,9110,9110,9110,0
|
|
20240614,145100,358905100,9110,9110,9110,9110,0
|
|
20240614,145000,358905100,9110,9130,9130,9110,282
|
|
20240614,144900,356334010,9140,9140,9140,9140,5
|
|
20240614,144800,356288310,9130,9130,9130,9130,0
|
|
20240614,144700,356288310,9130,9130,9130,9130,20
|
|
20240614,144600,356105710,9130,9130,9130,9130,69
|
|
20240614,144500,355475740,9140,9140,9140,9140,2
|
|
20240614,144400,355457460,9140,9140,9140,9140,0
|
|
20240614,144300,355457460,9140,9140,9140,9140,0
|
|
20240614,144200,355457460,9140,9140,9140,9140,0
|
|
20240614,144100,355457460,9140,9140,9140,9140,0
|
|
20240614,144000,355457460,9140,9140,9140,9140,0
|
|
20240614,143900,355457460,9140,9140,9140,9140,0
|
|
20240614,143800,355457460,9140,9140,9140,9140,0
|
|
20240614,143700,355457460,9140,9140,9140,9140,0
|
|
20240614,143600,355457460,9140,9140,9140,9140,30
|
|
20240614,143500,355183260,9140,9140,9140,9140,0
|
|
20240614,143400,355183260,9140,9140,9140,9140,0
|
|
20240614,143300,355183260,9140,9140,9140,9140,0
|
|
20240614,143200,355183260,9140,9140,9140,9140,0
|
|
20240614,143100,355183260,9140,9140,9140,9140,0
|
|
20240614,143000,355183260,9140,9140,9140,9140,0
|
|
20240614,142900,355183260,9140,9140,9140,9140,0
|
|
20240614,142800,355183260,9140,9140,9140,9140,0
|
|
20240614,142700,355183260,9140,9140,9140,9140,0
|
|
20240614,142600,355183260,9140,9140,9140,9140,0
|
|
20240614,142500,355183260,9140,9140,9140,9140,0
|
|
20240614,142400,355183260,9140,9140,9140,9140,0
|
|
20240614,142300,355183260,9140,9140,9140,9140,0
|
|
20240614,142200,355183260,9140,9140,9140,9140,10
|
|
20240614,142100,355091860,9140,9140,9140,9140,0
|
|
20240614,142000,355091860,9140,9140,9140,9140,109
|
|
20240614,141900,354095600,9150,9150,9150,9150,0
|
|
20240614,141800,354095600,9150,9150,9150,9150,0
|
|
20240614,141700,354095600,9150,9150,9150,9150,404
|
|
20240614,141600,350399000,9150,9150,9150,9150,0
|
|
20240614,141500,350399000,9150,9150,9150,9150,0
|
|
20240614,141400,350399000,9150,9150,9150,9150,0
|
|
20240614,141300,350399000,9150,9150,9150,9150,0
|
|
20240614,141200,350399000,9150,9150,9150,9150,0
|
|
20240614,141100,350399000,9150,9150,9150,9150,0
|
|
20240614,141000,350399000,9150,9150,9150,9150,0
|
|
20240614,140900,350399000,9150,9150,9150,9150,21
|
|
20240614,140800,350206850,9150,9150,9150,9150,0
|
|
20240614,140700,350206850,9150,9150,9150,9150,0
|
|
20240614,140600,350206850,9150,9150,9150,9150,0
|
|
20240614,140500,350206850,9150,9150,9150,9150,0
|
|
20240614,140400,350206850,9150,9150,9150,9150,0
|
|
20240614,140300,350206850,9150,9150,9150,9150,0
|
|
20240614,140200,350206850,9150,9150,9150,9150,0
|
|
20240614,140100,350206850,9150,9150,9150,9150,0
|
|
20240614,140000,350206850,9150,9150,9150,9150,0
|
|
20240614,135900,350206850,9150,9150,9150,9150,0
|
|
20240614,135800,350206850,9150,9150,9150,9150,5
|
|
20240614,135700,350161100,9140,9140,9140,9140,0
|
|
20240614,135600,350161100,9140,9140,9140,9140,0
|
|
20240614,135500,350161100,9140,9140,9140,9140,0
|
|
20240614,135400,350161100,9140,9140,9140,9140,0
|
|
20240614,135300,350161100,9140,9140,9140,9140,0
|
|
20240614,135200,350161100,9140,9140,9140,9140,0
|
|
20240614,135100,350161100,9140,9140,9140,9140,0
|
|
20240614,135000,350161100,9140,9140,9140,9140,0
|
|
20240614,134900,350161100,9140,9140,9140,9140,0
|
|
20240614,134800,350161100,9140,9140,9140,9140,0
|
|
20240614,134700,350161100,9140,9140,9140,9140,0
|
|
20240614,134600,350161100,9140,9140,9140,9140,0
|
|
20240614,134500,350161100,9140,9140,9140,9140,0
|
|
20240614,134400,350161100,9140,9140,9140,9140,0
|
|
20240614,134300,350161100,9140,9140,9140,9140,51
|
|
20240614,134200,349694960,9150,9150,9150,9150,0
|
|
20240614,134100,349694960,9150,9150,9150,9150,274
|
|
20240614,134000,347187860,9150,9150,9150,9150,0
|
|
20240614,133900,347187860,9150,9150,9150,9150,0
|
|
20240614,133800,347187860,9150,9150,9150,9150,0
|
|
20240614,133700,347187860,9150,9150,9150,9150,0
|
|
20240614,133600,347187860,9150,9150,9150,9150,0
|
|
20240614,133500,347187860,9150,9150,9150,9150,0
|
|
20240614,133400,347187860,9150,9150,9150,9150,0
|
|
20240614,133300,347187860,9150,9150,9150,9150,0
|
|
20240614,133200,347187860,9150,9150,9150,9150,0
|
|
20240614,133100,347187860,9150,9150,9150,9150,0
|
|
20240614,133000,347187860,9150,9150,9150,9150,0
|
|
20240614,132900,347187860,9150,9150,9150,9150,0
|
|
20240614,132800,347187860,9150,9150,9150,9150,0
|
|
20240614,132700,347187860,9150,9150,9150,9150,0
|
|
20240614,132600,347187860,9150,9150,9150,9150,0
|
|
20240614,132500,347187860,9150,9150,9150,9150,0
|
|
20240614,132400,347187860,9150,9150,9150,9150,0
|
|
20240614,132300,347187860,9150,9150,9150,9150,0
|
|
20240614,132200,347187860,9150,9150,9150,9150,0
|
|
20240614,132100,347187860,9150,9150,9150,9150,0
|
|
20240614,132000,347187860,9150,9150,9150,9150,0
|
|
20240614,131900,347187860,9150,9150,9150,9150,0
|
|
20240614,131800,347187860,9150,9150,9150,9150,0
|
|
20240614,131700,347187860,9150,9150,9150,9150,0
|
|
20240614,131600,347187860,9150,9150,9150,9150,0
|
|
20240614,131500,347187860,9150,9150,9150,9150,0
|
|
20240614,131400,347187860,9150,9150,9150,9150,0
|
|
20240614,131300,347187860,9150,9150,9150,9150,59
|
|
20240614,131200,346648010,9150,9150,9150,9150,0
|
|
20240614,131100,346648010,9150,9150,9150,9150,0
|
|
20240614,131000,346648010,9150,9150,9150,9150,0
|
|
20240614,130900,346648010,9150,9150,9150,9150,0
|
|
20240614,130800,346648010,9150,9150,9150,9150,0
|
|
20240614,130700,346648010,9150,9150,9150,9150,0
|
|
20240614,130600,346648010,9150,9150,9150,9150,16
|
|
20240614,130500,346501610,9150,9150,9150,9150,0
|
|
20240614,130400,346501610,9150,9150,9150,9150,0
|
|
20240614,130300,346501610,9150,9160,9160,9150,384
|
|
20240614,130200,342986830,9160,9160,9160,9160,4
|
|
20240614,130100,342950190,9160,9160,9160,9160,0
|
|
20240614,130000,342950190,9160,9160,9160,9160,0
|
|
20240614,125900,342950190,9160,9160,9160,9160,0
|
|
20240614,125800,342950190,9160,9160,9160,9160,0
|
|
20240614,125700,342950190,9160,9160,9160,9160,1
|
|
20240614,125600,342941030,9150,9150,9150,9150,0
|
|
20240614,125500,342941030,9150,9150,9150,9150,0
|
|
20240614,125400,342941030,9150,9150,9150,9150,0
|
|
20240614,125300,342941030,9150,9150,9150,9150,0
|
|
20240614,125200,342941030,9150,9150,9150,9150,0
|
|
20240614,125100,342941030,9150,9150,9150,9150,0
|
|
20240614,125000,342941030,9150,9150,9150,9150,0
|
|
20240614,124900,342941030,9150,9150,9150,9150,0
|
|
20240614,124800,342941030,9150,9150,9150,9150,0
|
|
20240614,124700,342941030,9150,9150,9150,9150,0
|
|
20240614,124600,342941030,9150,9150,9150,9150,0
|
|
20240614,124500,342941030,9150,9150,9150,9150,113
|
|
20240614,124400,341907080,9150,9150,9150,9150,0
|
|
20240614,124300,341907080,9150,9150,9150,9150,0
|
|
20240614,124200,341907080,9150,9150,9150,9150,0
|
|
20240614,124100,341907080,9150,9150,9150,9150,0
|
|
20240614,124000,341907080,9150,9150,9150,9150,0
|
|
20240614,123900,341907080,9150,9150,9150,9150,234
|
|
20240614,123800,339765980,9150,9150,9150,9150,0
|
|
20240614,123700,339765980,9150,9150,9150,9150,0
|
|
20240614,123600,339765980,9150,9150,9150,9150,0
|
|
20240614,123500,339765980,9150,9150,9150,9150,4
|
|
20240614,123400,339729380,9150,9150,9150,9150,20
|
|
20240614,123300,339546380,9150,9150,9150,9150,209
|
|
20240614,123200,337634030,9150,9150,9150,9150,101
|
|
20240614,123100,336709880,9150,9150,9150,9150,0
|
|
20240614,123000,336709880,9150,9150,9150,9150,0
|
|
20240614,122900,336709880,9150,9170,9170,9150,17
|
|
20240614,122800,336554050,9170,9170,9170,9170,0
|
|
20240614,122700,336554050,9170,9170,9170,9170,3
|
|
20240614,122600,336526540,9170,9170,9170,9170,0
|
|
20240614,122500,336526540,9170,9170,9170,9170,3
|
|
20240614,122400,336499030,9170,9170,9170,9170,0
|
|
20240614,122300,336499030,9170,9170,9170,9170,0
|
|
20240614,122200,336499030,9170,9170,9170,9170,0
|
|
20240614,122100,336499030,9170,9170,9170,9170,12
|
|
20240614,122000,336388990,9170,9170,9170,9170,0
|
|
20240614,121900,336388990,9170,9170,9170,9170,466
|
|
20240614,121800,332115770,9170,9170,9170,9170,0
|
|
20240614,121700,332115770,9170,9170,9170,9170,0
|
|
20240614,121600,332115770,9170,9170,9170,9170,0
|
|
20240614,121500,332115770,9170,9170,9170,9170,0
|
|
20240614,121400,332115770,9170,9170,9170,9170,0
|
|
20240614,121300,332115770,9170,9170,9170,9170,0
|
|
20240614,121200,332115770,9170,9170,9170,9170,0
|
|
20240614,121100,332115770,9170,9170,9170,9170,0
|
|
20240614,121000,332115770,9170,9170,9170,9170,0
|
|
20240614,120900,332115770,9170,9170,9170,9170,0
|
|
20240614,120800,332115770,9170,9170,9170,9170,0
|
|
20240614,120700,332115770,9170,9170,9170,9170,0
|
|
20240614,120600,332115770,9170,9170,9170,9170,0
|
|
20240614,120500,332115770,9170,9170,9170,9170,0
|
|
20240614,120400,332115770,9170,9170,9170,9170,0
|
|
20240614,120300,332115770,9170,9170,9170,9170,0
|
|
20240614,120200,332115770,9170,9200,9200,9170,300
|
|
20240614,120100,329362020,9170,9170,9170,9170,0
|
|
20240614,120000,329362020,9170,9170,9170,9170,0
|
|
20240614,115900,329362020,9170,9170,9170,9170,0
|
|
20240614,115800,329362020,9170,9170,9170,9170,0
|
|
20240614,115700,329362020,9170,9170,9170,9170,0
|
|
20240614,115600,329362020,9170,9170,9170,9170,0
|
|
20240614,115500,329362020,9170,9170,9170,9170,0
|
|
20240614,115400,329362020,9170,9170,9170,9170,0
|
|
20240614,115300,329362020,9170,9170,9170,9170,0
|
|
20240614,115200,329362020,9170,9170,9170,9170,0
|
|
20240614,115100,329362020,9170,9170,9170,9170,0
|
|
20240614,115000,329362020,9170,9170,9170,9170,0
|
|
20240614,114900,329362020,9170,9180,9180,9170,205
|
|
20240614,114800,327480550,9180,9180,9180,9180,0
|
|
20240614,114700,327480550,9180,9180,9180,9180,0
|
|
20240614,114600,327480550,9180,9180,9180,9180,0
|
|
20240614,114500,327480550,9180,9180,9180,9180,35
|
|
20240614,114400,327159250,9210,9210,9210,9210,0
|
|
20240614,114300,327159250,9210,9190,9210,9190,172
|
|
20240614,114200,325578450,9180,9180,9180,9180,0
|
|
20240614,114100,325578450,9180,9180,9180,9180,83
|
|
20240614,114000,324816510,9180,9180,9180,9180,0
|
|
20240614,113900,324816510,9180,9180,9180,9180,0
|
|
20240614,113800,324816510,9180,9180,9180,9180,30
|
|
20240614,113700,324541110,9180,9180,9180,9180,0
|
|
20240614,113600,324541110,9180,9180,9180,9180,57
|
|
20240614,113500,324017850,9170,9170,9170,9170,0
|
|
20240614,113400,324017850,9170,9170,9170,9170,6
|
|
20240614,113300,323962830,9170,9170,9170,9170,160
|
|
20240614,113200,322495630,9180,9180,9180,9180,0
|
|
20240614,113100,322495630,9180,9180,9180,9180,0
|
|
20240614,113000,322495630,9180,9180,9180,9180,206
|
|
20240614,112900,320604550,9180,9180,9180,9180,0
|
|
20240614,112800,320604550,9180,9180,9180,9180,0
|
|
20240614,112700,320604550,9180,9180,9180,9180,4
|
|
20240614,112600,320567830,9180,9180,9180,9180,0
|
|
20240614,112500,320567830,9180,9180,9180,9180,0
|
|
20240614,112400,320567830,9180,9180,9180,9180,2
|
|
20240614,112300,320549470,9180,9180,9180,9180,1
|
|
20240614,112200,320540290,9110,9110,9110,9110,0
|
|
20240614,112100,320540290,9110,9110,9110,9110,0
|
|
20240614,112000,320540290,9110,9110,9110,9110,0
|
|
20240614,111900,320540290,9110,9110,9110,9110,0
|
|
20240614,111800,320540290,9110,9110,9110,9110,0
|
|
20240614,111700,320540290,9110,9110,9110,9110,0
|
|
20240614,111600,320540290,9110,9110,9110,9110,0
|
|
20240614,111500,320540290,9110,9110,9110,9110,0
|
|
20240614,111400,320540290,9110,9110,9110,9110,0
|
|
20240614,111300,320540290,9110,9110,9110,9110,0
|
|
20240614,111200,320540290,9110,9110,9110,9110,0
|
|
20240614,111100,320540290,9110,9110,9110,9110,0
|
|
20240614,111000,320540290,9110,9110,9110,9110,0
|
|
20240614,110900,320540290,9110,9170,9170,9110,36
|
|
20240614,110800,320211850,9190,9190,9190,9190,0
|
|
20240614,110700,320211850,9190,9190,9190,9190,0
|
|
20240614,110600,320211850,9190,9190,9190,9190,0
|
|
20240614,110500,320211850,9190,9190,9190,9190,4
|
|
20240614,110400,320175090,9190,9190,9190,9190,0
|
|
20240614,110300,320175090,9190,9190,9190,9190,0
|
|
20240614,110200,320175090,9190,9190,9190,9190,2
|
|
20240614,110100,320156710,9170,9170,9170,9170,0
|
|
20240614,110000,320156710,9170,9170,9170,9170,0
|
|
20240614,105900,320156710,9170,9170,9170,9170,1900
|
|
20240614,105800,302733710,9170,9170,9170,9170,0
|
|
20240614,105700,302733710,9170,9170,9170,9170,0
|
|
20240614,105600,302733710,9170,9160,9170,9160,119
|
|
20240614,105500,301643110,9150,9150,9150,9150,8
|
|
20240614,105400,301569910,9150,9150,9150,9150,0
|
|
20240614,105300,301569910,9150,9150,9150,9150,0
|
|
20240614,105200,301569910,9150,9110,9150,9110,9
|
|
20240614,105100,301487720,9110,9110,9110,9110,0
|
|
20240614,105000,301487720,9110,9110,9110,9110,13
|
|
20240614,104900,301369290,9110,9110,9110,9110,0
|
|
20240614,104800,301369290,9110,9110,9110,9110,23
|
|
20240614,104700,301159760,9110,9110,9110,9110,0
|
|
20240614,104600,301159760,9110,9110,9110,9110,0
|
|
20240614,104500,301159760,9110,9110,9110,9110,0
|
|
20240614,104400,301159760,9110,9110,9110,9110,0
|
|
20240614,104300,301159760,9110,9110,9110,9110,0
|
|
20240614,104200,301159760,9110,9130,9130,9110,300
|
|
20240614,104100,298422230,9130,9130,9130,9130,146
|
|
20240614,104000,297089250,9110,9110,9110,9110,0
|
|
20240614,103900,297089250,9110,9110,9110,9110,0
|
|
20240614,103800,297089250,9110,9180,9180,9110,467
|
|
20240614,103700,292826310,9190,9190,9190,9190,54
|
|
20240614,103600,292330050,9190,9190,9190,9190,0
|
|
20240614,103500,292330050,9190,9190,9190,9190,0
|
|
20240614,103400,292330050,9190,9210,9210,9190,77
|
|
20240614,103300,291621040,9210,9210,9210,9210,0
|
|
20240614,103200,291621040,9210,9210,9210,9210,0
|
|
20240614,103100,291621040,9210,9210,9210,9210,0
|
|
20240614,103000,291621040,9210,9210,9210,9210,8
|
|
20240614,102900,291547360,9210,9210,9210,9210,63
|
|
20240614,102800,290967130,9210,9210,9210,9210,1
|
|
20240614,102700,290957920,9200,9190,9200,9190,30
|
|
20240614,102600,290681930,9200,9200,9200,9200,0
|
|
20240614,102500,290681930,9200,9200,9200,9200,1
|
|
20240614,102400,290672730,9210,9210,9210,9210,0
|
|
20240614,102300,290672730,9210,9210,9210,9210,0
|
|
20240614,102200,290672730,9210,9210,9210,9210,0
|
|
20240614,102100,290672730,9210,9210,9210,9210,0
|
|
20240614,102000,290672730,9210,9210,9210,9210,100
|
|
20240614,101900,289751730,9200,9200,9200,9200,0
|
|
20240614,101800,289751730,9200,9200,9200,9200,0
|
|
20240614,101700,289751730,9200,9200,9200,9200,588
|
|
20240614,101600,284342130,9200,9200,9200,9200,47
|
|
20240614,101500,283909730,9210,9210,9210,9210,0
|
|
20240614,101400,283909730,9210,9210,9210,9210,1
|
|
20240614,101300,283900520,9220,9220,9220,9220,0
|
|
20240614,101200,283900520,9220,9220,9220,9220,0
|
|
20240614,101100,283900520,9220,9220,9220,9220,0
|
|
20240614,101000,283900520,9220,9220,9220,9220,0
|
|
20240614,100900,283900520,9220,9220,9220,9220,3
|
|
20240614,100800,283872860,9230,9230,9230,9230,0
|
|
20240614,100700,283872860,9230,9230,9230,9230,0
|
|
20240614,100600,283872860,9230,9230,9230,9230,0
|
|
20240614,100500,283872860,9230,9220,9230,9220,303
|
|
20240614,100400,281077110,9220,9200,9220,9200,120
|
|
20240614,100300,279971010,9220,9220,9220,9220,0
|
|
20240614,100200,279971010,9220,9200,9220,9200,199
|
|
20240614,100100,278140110,9200,9200,9200,9200,1
|
|
20240614,100000,278130910,9200,9200,9200,9200,0
|
|
20240614,095900,278130910,9200,9200,9200,9200,0
|
|
20240614,095800,278130910,9200,9200,9200,9200,0
|
|
20240614,095700,278130910,9200,9200,9200,9200,10
|
|
20240614,095600,278038910,9200,9200,9200,9200,0
|
|
20240614,095500,278038910,9200,9200,9200,9200,3
|
|
20240614,095400,278011310,9200,9200,9200,9200,5
|
|
20240614,095300,277965310,9200,9200,9200,9200,0
|
|
20240614,095200,277965310,9200,9200,9200,9200,10
|
|
20240614,095100,277873310,9190,9190,9190,9190,0
|
|
20240614,095000,277873310,9190,9190,9190,9190,10
|
|
20240614,094900,277781410,9180,9180,9180,9180,0
|
|
20240614,094800,277781410,9180,9180,9180,9180,0
|
|
20240614,094700,277781410,9180,9180,9180,9180,0
|
|
20240614,094600,277781410,9180,9180,9180,9180,0
|
|
20240614,094500,277781410,9180,9180,9180,9180,0
|
|
20240614,094400,277781410,9180,9230,9230,9180,300
|
|
20240614,094300,275025750,9250,9250,9250,9250,5
|
|
20240614,094200,274979500,9250,9250,9250,9250,6
|
|
20240614,094100,274924000,9250,9250,9250,9250,22
|
|
20240614,094000,274720500,9250,9250,9250,9250,5
|
|
20240614,093900,274674250,9260,9260,9260,9260,250
|
|
20240614,093800,272359250,9270,9280,9280,9270,101
|
|
20240614,093700,271422970,9270,9280,9280,9270,134
|
|
20240614,093600,270180450,9290,9290,9290,9290,7
|
|
20240614,093500,270115420,9300,9300,9300,9300,5
|
|
20240614,093400,270068920,9250,9280,9300,9250,110
|
|
20240614,093300,269048020,9300,9290,9300,9290,115
|
|
20240614,093200,267979370,9290,9290,9290,9290,100
|
|
20240614,093100,267050370,9290,9290,9290,9290,152
|
|
20240614,093000,265638290,9290,9260,9290,9230,195
|
|
20240614,092900,263833540,9260,9260,9260,9260,0
|
|
20240614,092800,263833540,9260,9260,9260,9260,129
|
|
20240614,092700,262639000,9260,9260,9260,9260,0
|
|
20240614,092600,262639000,9260,9260,9260,9260,193
|
|
20240614,092500,260851820,9260,9250,9260,9250,59
|
|
20240614,092400,260305780,9220,9250,9250,9220,24
|
|
20240614,092300,260083810,9220,9200,9220,9200,168
|
|
20240614,092200,258534940,9220,9190,9220,9190,223
|
|
20240614,092100,256480210,9190,9180,9190,9180,111
|
|
20240614,092000,255460900,9180,9150,9180,9150,5197
|
|
20240614,091900,207881910,9100,9100,9140,9100,9019
|
|
20240614,091800,125808250,9100,9100,9100,9100,3000
|
|
20240614,091700,98508250,9100,9100,9100,9100,0
|
|
20240614,091600,98508250,9100,9100,9140,9100,1295
|
|
20240614,091500,86715750,9100,9100,9110,9100,5305
|
|
20240614,091400,38438250,9100,9100,9100,9100,804
|
|
20240614,091300,31121850,9100,9100,9100,9100,0
|
|
20240614,091200,31121850,9100,9100,9100,9100,0
|
|
20240614,091100,31121850,9100,9100,9100,9100,0
|
|
20240614,091000,31121850,9100,9100,9100,9100,289
|
|
20240614,090900,28491950,9100,9100,9100,9100,2000
|
|
20240614,090800,10291950,9100,9100,9100,9100,466
|
|
20240614,090700,6051350,9100,9100,9100,9100,113
|
|
20240614,090600,5023050,9100,9100,9100,9100,0
|
|
20240614,090500,5023050,9100,9110,9110,9100,282
|
|
20240614,090400,2456680,9110,9110,9110,9110,0
|
|
20240614,090300,2456680,9110,9110,9110,9110,16
|
|
20240614,090200,2310920,9150,9110,9150,9110,3
|
|
20240614,090100,2283550,9110,9110,9110,9110,1
|
|
20240614,090000,2274440,9100,9100,9100,9030,184
|