671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,200800,126740780,8060,8060,8060,8060,665
|
|
20240613,200700,126740780,8060,8060,8060,8060,0
|
|
20240613,200600,126740780,8060,8060,8060,8060,0
|
|
20240613,200500,126740780,8060,8060,8060,8060,0
|
|
20240613,200400,126740780,8060,8060,8060,8060,0
|
|
20240613,200300,126740780,8060,8060,8060,8060,0
|
|
20240613,200200,126740780,8060,8060,8060,8060,0
|
|
20240613,200100,126740780,8060,8060,8060,8060,0
|
|
20240613,200000,126740780,8060,8060,8060,8060,0
|
|
20240613,195900,126740780,8060,8060,8060,8060,0
|
|
20240613,195800,126740780,8060,8060,8060,8060,0
|
|
20240613,195700,126740780,8060,8060,8060,8060,0
|
|
20240613,195600,126740780,8060,8060,8060,8060,0
|
|
20240613,195500,126740780,8060,8060,8060,8060,0
|
|
20240613,195400,126740780,8060,8060,8060,8060,0
|
|
20240613,195300,126740780,8060,8060,8060,8060,0
|
|
20240613,195200,126740780,8060,8060,8060,8060,0
|
|
20240613,195100,126740780,8060,8060,8060,8060,0
|
|
20240613,195000,126740780,8060,8060,8060,8060,0
|
|
20240613,194900,126740780,8060,8060,8060,8060,0
|
|
20240613,194800,126740780,8060,8060,8060,8060,0
|
|
20240613,194700,126740780,8060,8060,8060,8060,0
|
|
20240613,194600,126740780,8060,8060,8060,8060,0
|
|
20240613,194500,126740780,8060,8060,8060,8060,0
|
|
20240613,194400,126740780,8060,8060,8060,8060,0
|
|
20240613,194300,126740780,8060,8060,8060,8060,0
|
|
20240613,194200,126740780,8060,8060,8060,8060,0
|
|
20240613,194100,126740780,8060,8060,8060,8060,0
|
|
20240613,194000,126740780,8060,8060,8060,8060,0
|
|
20240613,193900,126740780,8060,8060,8060,8060,0
|
|
20240613,193800,126740780,8060,8060,8060,8060,665
|
|
20240613,193700,126740780,8060,8060,8060,8060,0
|
|
20240613,193600,126740780,8060,8060,8060,8060,0
|
|
20240613,193500,126740780,8060,8060,8060,8060,0
|
|
20240613,193400,126740780,8060,8060,8060,8060,0
|
|
20240613,193300,126740780,8060,8060,8060,8060,0
|
|
20240613,193200,126740780,8060,8060,8060,8060,0
|
|
20240613,193100,126740780,8060,8060,8060,8060,0
|
|
20240613,193000,126740780,8060,8060,8060,8060,0
|
|
20240613,192900,126740780,8060,8060,8060,8060,0
|
|
20240613,192800,126740780,8060,8060,8060,8060,0
|
|
20240613,192700,126740780,8060,8060,8060,8060,0
|
|
20240613,192600,126740780,8060,8060,8060,8060,0
|
|
20240613,192500,126740780,8060,8060,8060,8060,0
|
|
20240613,192400,126740780,8060,8060,8060,8060,0
|
|
20240613,192300,126740780,8060,8060,8060,8060,0
|
|
20240613,192200,126740780,8060,8060,8060,8060,0
|
|
20240613,192100,126740780,8060,8060,8060,8060,0
|
|
20240613,192000,126740780,8060,8060,8060,8060,0
|
|
20240613,191900,126740780,8060,8060,8060,8060,0
|
|
20240613,191800,126740780,8060,8060,8060,8060,0
|
|
20240613,191700,126740780,8060,8060,8060,8060,0
|
|
20240613,191600,126740780,8060,8060,8060,8060,0
|
|
20240613,191500,126740780,8060,8060,8060,8060,0
|
|
20240613,191400,126740780,8060,8060,8060,8060,0
|
|
20240613,191300,126740780,8060,8060,8060,8060,0
|
|
20240613,191200,126740780,8060,8060,8060,8060,0
|
|
20240613,191100,126740780,8060,8060,8060,8060,0
|
|
20240613,191000,126740780,8060,8060,8060,8060,0
|
|
20240613,190900,126740780,8060,8060,8060,8060,0
|
|
20240613,190800,126740780,8060,8060,8060,8060,665
|
|
20240613,190700,126740780,8060,8060,8060,8060,0
|
|
20240613,190600,126740780,8060,8060,8060,8060,0
|
|
20240613,190500,126740780,8060,8060,8060,8060,0
|
|
20240613,190400,126740780,8060,8060,8060,8060,0
|
|
20240613,190300,126740780,8060,8060,8060,8060,0
|
|
20240613,190200,126740780,8060,8060,8060,8060,0
|
|
20240613,190100,126740780,8060,8060,8060,8060,0
|
|
20240613,190000,126740780,8060,8060,8060,8060,0
|
|
20240613,185900,126740780,8060,8060,8060,8060,0
|
|
20240613,185800,126740780,8060,8060,8060,8060,0
|
|
20240613,185700,126740780,8060,8060,8060,8060,0
|
|
20240613,185600,126740780,8060,8060,8060,8060,0
|
|
20240613,185500,126740780,8060,8060,8060,8060,0
|
|
20240613,185400,126740780,8060,8060,8060,8060,0
|
|
20240613,185300,126740780,8060,8060,8060,8060,0
|
|
20240613,185200,126740780,8060,8060,8060,8060,0
|
|
20240613,185100,126740780,8060,8060,8060,8060,0
|
|
20240613,185000,126740780,8060,8060,8060,8060,0
|
|
20240613,184900,126740780,8060,8060,8060,8060,0
|
|
20240613,184800,126740780,8060,8060,8060,8060,0
|
|
20240613,184700,126740780,8060,8060,8060,8060,0
|
|
20240613,184600,126740780,8060,8060,8060,8060,0
|
|
20240613,184500,126740780,8060,8060,8060,8060,0
|
|
20240613,184400,126740780,8060,8060,8060,8060,0
|
|
20240613,184300,126740780,8060,8060,8060,8060,0
|
|
20240613,184200,126740780,8060,8060,8060,8060,0
|
|
20240613,184100,126740780,8060,8060,8060,8060,0
|
|
20240613,184000,126740780,8060,8060,8060,8060,0
|
|
20240613,183900,126740780,8060,8060,8060,8060,0
|
|
20240613,183800,126740780,8060,8060,8060,8060,665
|
|
20240613,183700,126740780,8060,8060,8060,8060,0
|
|
20240613,183600,126740780,8060,8060,8060,8060,0
|
|
20240613,183500,126740780,8060,8060,8060,8060,0
|
|
20240613,183400,126740780,8060,8060,8060,8060,0
|
|
20240613,183300,126740780,8060,8060,8060,8060,0
|
|
20240613,183200,126740780,8060,8060,8060,8060,0
|
|
20240613,183100,126740780,8060,8060,8060,8060,0
|
|
20240613,183000,126740780,8060,8060,8060,8060,0
|
|
20240613,182900,126740780,8060,8060,8060,8060,0
|
|
20240613,182800,126740780,8060,8060,8060,8060,0
|
|
20240613,182700,126740780,8060,8060,8060,8060,0
|
|
20240613,182600,126740780,8060,8060,8060,8060,0
|
|
20240613,182500,126740780,8060,8060,8060,8060,0
|
|
20240613,182400,126740780,8060,8060,8060,8060,0
|
|
20240613,182300,126740780,8060,8060,8060,8060,0
|
|
20240613,182200,126740780,8060,8060,8060,8060,0
|
|
20240613,182100,126740780,8060,8060,8060,8060,0
|
|
20240613,182000,126740780,8060,8060,8060,8060,0
|
|
20240613,181900,126740780,8060,8060,8060,8060,0
|
|
20240613,181800,126740780,8060,8060,8060,8060,0
|
|
20240613,181700,126740780,8060,8060,8060,8060,0
|
|
20240613,181600,126740780,8060,8060,8060,8060,0
|
|
20240613,181500,126740780,8060,8060,8060,8060,0
|
|
20240613,181400,126740780,8060,8060,8060,8060,0
|
|
20240613,181300,126740780,8060,8060,8060,8060,0
|
|
20240613,181200,126740780,8060,8060,8060,8060,0
|
|
20240613,181100,126740780,8060,8060,8060,8060,0
|
|
20240613,181000,126740780,8060,8060,8060,8060,0
|
|
20240613,180900,126740780,8060,8060,8060,8060,0
|
|
20240613,180800,126740780,8060,8060,8060,8060,665
|
|
20240613,180700,126740780,8060,8060,8060,8060,0
|
|
20240613,180600,126740780,8060,8060,8060,8060,0
|
|
20240613,180500,126740780,8060,8060,8060,8060,0
|
|
20240613,180400,126740780,8060,8060,8060,8060,0
|
|
20240613,180300,126740780,8060,8060,8060,8060,0
|
|
20240613,180200,126740780,8060,8060,8060,8060,0
|
|
20240613,180100,126740780,8060,8060,8060,8060,0
|
|
20240613,180000,126740780,8060,8060,8060,8060,0
|
|
20240613,175900,126740780,8060,8060,8060,8060,0
|
|
20240613,175800,126740780,8060,8060,8060,8060,0
|
|
20240613,175700,126740780,8060,8060,8060,8060,0
|
|
20240613,175600,126740780,8060,8060,8060,8060,0
|
|
20240613,175500,126740780,8060,8060,8060,8060,0
|
|
20240613,175400,126740780,8060,8060,8060,8060,0
|
|
20240613,175300,126740780,8060,8060,8060,8060,0
|
|
20240613,175200,126740780,8060,8060,8060,8060,0
|
|
20240613,175100,126740780,8060,8060,8060,8060,0
|
|
20240613,175000,126740780,8060,8060,8060,8060,0
|
|
20240613,174900,126740780,8060,8060,8060,8060,0
|
|
20240613,174800,126740780,8060,8060,8060,8060,0
|
|
20240613,174700,126740780,8060,8060,8060,8060,0
|
|
20240613,174600,126740780,8060,8060,8060,8060,0
|
|
20240613,174500,126740780,8060,8060,8060,8060,0
|
|
20240613,174400,126740780,8060,8060,8060,8060,0
|
|
20240613,174300,126740780,8060,8060,8060,8060,0
|
|
20240613,174200,126740780,8060,8060,8060,8060,0
|
|
20240613,174100,126740780,8060,8060,8060,8060,0
|
|
20240613,174000,126740780,8060,8060,8060,8060,0
|
|
20240613,173900,126740780,8060,8060,8060,8060,0
|
|
20240613,173800,126740780,8060,8060,8060,8060,665
|
|
20240613,173700,126740780,8060,8060,8060,8060,0
|
|
20240613,173600,126740780,8060,8060,8060,8060,0
|
|
20240613,173500,126740780,8060,8060,8060,8060,0
|
|
20240613,173400,126740780,8060,8060,8060,8060,0
|
|
20240613,173300,126740780,8060,8060,8060,8060,0
|
|
20240613,173200,126740780,8060,8060,8060,8060,0
|
|
20240613,173100,126740780,8060,8060,8060,8060,0
|
|
20240613,173000,126740780,8060,8060,8060,8060,0
|
|
20240613,172900,126740780,8060,8060,8060,8060,0
|
|
20240613,172800,126740780,8060,8060,8060,8060,0
|
|
20240613,172700,126740780,8060,8060,8060,8060,0
|
|
20240613,172600,126740780,8060,8060,8060,8060,0
|
|
20240613,172500,126740780,8060,8060,8060,8060,0
|
|
20240613,172400,126740780,8060,8060,8060,8060,0
|
|
20240613,172300,126740780,8060,8060,8060,8060,0
|
|
20240613,172200,126740780,8060,8060,8060,8060,0
|
|
20240613,172100,126740780,8060,8060,8060,8060,0
|
|
20240613,172000,126740780,8060,8060,8060,8060,0
|
|
20240613,171900,126740780,8060,8060,8060,8060,0
|
|
20240613,171800,126740780,8060,8060,8060,8060,0
|
|
20240613,171700,126740780,8060,8060,8060,8060,0
|
|
20240613,171600,126740780,8060,8060,8060,8060,0
|
|
20240613,171500,126740780,8060,8060,8060,8060,0
|
|
20240613,171400,126740780,8060,8060,8060,8060,0
|
|
20240613,171300,126740780,8060,8060,8060,8060,0
|
|
20240613,171200,126740780,8060,8060,8060,8060,0
|
|
20240613,171100,126740780,8060,8060,8060,8060,0
|
|
20240613,171000,126740780,8060,8060,8060,8060,0
|
|
20240613,170900,126740780,8060,8060,8060,8060,0
|
|
20240613,170800,126740780,8060,8060,8060,8060,665
|
|
20240613,170700,126740780,8060,8060,8060,8060,0
|
|
20240613,170600,126740780,8060,8060,8060,8060,0
|
|
20240613,170500,126740780,8060,8060,8060,8060,0
|
|
20240613,170400,126740780,8060,8060,8060,8060,0
|
|
20240613,170300,126740780,8060,8060,8060,8060,0
|
|
20240613,170200,126740780,8060,8060,8060,8060,0
|
|
20240613,170100,126740780,8060,8060,8060,8060,0
|
|
20240613,170000,126740780,8060,8060,8060,8060,0
|
|
20240613,165900,126740780,8060,8060,8060,8060,0
|
|
20240613,165800,126740780,8060,8060,8060,8060,0
|
|
20240613,165700,126740780,8060,8060,8060,8060,0
|
|
20240613,165600,126740780,8060,8060,8060,8060,0
|
|
20240613,165500,126740780,8060,8060,8060,8060,0
|
|
20240613,165400,126740780,8060,8060,8060,8060,0
|
|
20240613,165300,126740780,8060,8060,8060,8060,0
|
|
20240613,165200,126740780,8060,8060,8060,8060,0
|
|
20240613,165100,126740780,8060,8060,8060,8060,0
|
|
20240613,165000,126740780,8060,8060,8060,8060,0
|
|
20240613,164900,126740780,8060,8060,8060,8060,0
|
|
20240613,164800,126740780,8060,8060,8060,8060,0
|
|
20240613,164700,126740780,8060,8060,8060,8060,0
|
|
20240613,164600,126740780,8060,8060,8060,8060,0
|
|
20240613,164500,126740780,8060,8060,8060,8060,0
|
|
20240613,164400,126740780,8060,8060,8060,8060,0
|
|
20240613,164300,126740780,8060,8060,8060,8060,0
|
|
20240613,164200,126740780,8060,8060,8060,8060,0
|
|
20240613,164100,126740780,8060,8060,8060,8060,0
|
|
20240613,164000,126740780,8060,8060,8060,8060,0
|
|
20240613,163900,126740780,8060,8060,8060,8060,0
|
|
20240613,163800,126740780,8060,8060,8060,8060,665
|
|
20240613,163700,126740780,8060,8060,8060,8060,0
|
|
20240613,163600,126740780,8060,8060,8060,8060,0
|
|
20240613,163500,126740780,8060,8060,8060,8060,0
|
|
20240613,163400,126740780,8060,8060,8060,8060,0
|
|
20240613,163300,126740780,8060,8060,8060,8060,0
|
|
20240613,163200,126740780,8060,8060,8060,8060,0
|
|
20240613,163100,126740780,8060,8060,8060,8060,0
|
|
20240613,163000,126740780,8060,8060,8060,8060,0
|
|
20240613,162900,126740780,8060,8060,8060,8060,0
|
|
20240613,162800,126740780,8060,8060,8060,8060,0
|
|
20240613,162700,126740780,8060,8060,8060,8060,0
|
|
20240613,162600,126740780,8060,8060,8060,8060,0
|
|
20240613,162500,126740780,8060,8060,8060,8060,0
|
|
20240613,162400,126740780,8060,8060,8060,8060,0
|
|
20240613,162300,126740780,8060,8060,8060,8060,0
|
|
20240613,162200,126740780,8060,8060,8060,8060,0
|
|
20240613,162100,126740780,8060,8060,8060,8060,0
|
|
20240613,162000,126740780,8060,8060,8060,8060,0
|
|
20240613,161900,126740780,8060,8060,8060,8060,0
|
|
20240613,161800,126740780,8060,8060,8060,8060,0
|
|
20240613,161700,126740780,8060,8060,8060,8060,0
|
|
20240613,161600,126740780,8060,8060,8060,8060,0
|
|
20240613,161500,126740780,8060,8060,8060,8060,0
|
|
20240613,161400,126740780,8060,8060,8060,8060,0
|
|
20240613,161300,126740780,8060,8060,8060,8060,0
|
|
20240613,161200,126740780,8060,8060,8060,8060,0
|
|
20240613,161100,126740780,8060,8060,8060,8060,0
|
|
20240613,161000,126740780,8060,8060,8060,8060,0
|
|
20240613,160900,126740780,8060,8060,8060,8060,0
|
|
20240613,160800,126740780,8060,8060,8060,8060,665
|
|
20240613,160700,126740780,8060,8060,8060,8060,0
|
|
20240613,160600,126740780,8060,8060,8060,8060,0
|
|
20240613,160500,126740780,8060,8060,8060,8060,0
|
|
20240613,160400,126740780,8060,8060,8060,8060,0
|
|
20240613,160300,126740780,8060,8060,8060,8060,0
|
|
20240613,160200,126740780,8060,8060,8060,8060,0
|
|
20240613,160100,126740780,8060,8060,8060,8060,0
|
|
20240613,160000,126740780,8060,8060,8060,8060,0
|
|
20240613,155900,126740780,8060,8060,8060,8060,0
|
|
20240613,155800,126740780,8060,8060,8060,8060,0
|
|
20240613,155700,126740780,8060,8060,8060,8060,0
|
|
20240613,155600,126740780,8060,8060,8060,8060,0
|
|
20240613,155500,126740780,8060,8060,8060,8060,0
|
|
20240613,155400,126740780,8060,8060,8060,8060,0
|
|
20240613,155300,126740780,8060,8060,8060,8060,0
|
|
20240613,155200,126740780,8060,8060,8060,8060,0
|
|
20240613,155100,126740780,8060,8060,8060,8060,0
|
|
20240613,155000,126740780,8060,8060,8060,8060,0
|
|
20240613,154900,126740780,8060,8060,8060,8060,0
|
|
20240613,154800,126740780,8060,8060,8060,8060,0
|
|
20240613,154700,126740780,8060,8060,8060,8060,0
|
|
20240613,154600,126740780,8060,8060,8060,8060,0
|
|
20240613,154500,126740780,8060,8060,8060,8060,0
|
|
20240613,154400,126740780,8060,8060,8060,8060,0
|
|
20240613,154300,126740780,8060,8060,8060,8060,0
|
|
20240613,154200,126740780,8060,8060,8060,8060,0
|
|
20240613,154100,126740780,8060,8060,8060,8060,0
|
|
20240613,154000,126740780,8060,8060,8060,8060,0
|
|
20240613,153900,126740780,8060,8060,8060,8060,0
|
|
20240613,153800,126740780,8060,8060,8060,8060,665
|
|
20240613,153700,126740780,8060,8060,8060,8060,0
|
|
20240613,153600,126740780,8060,8060,8060,8060,0
|
|
20240613,153500,126740780,8060,8060,8060,8060,0
|
|
20240613,153400,126740780,8060,8060,8060,8060,0
|
|
20240613,153300,126740780,8060,8060,8060,8060,0
|
|
20240613,153200,126740780,8060,8060,8060,8060,0
|
|
20240613,153100,126740780,8060,8060,8060,8060,0
|
|
20240613,153000,126740780,8060,8060,8060,8060,665
|
|
20240613,152900,121380880,8020,8020,8020,8020,0
|
|
20240613,152800,121380880,8020,8020,8020,8020,0
|
|
20240613,152700,121380880,8020,8020,8020,8020,0
|
|
20240613,152600,121380880,8020,8020,8020,8020,0
|
|
20240613,152500,121380880,8020,8020,8020,8020,0
|
|
20240613,152400,121380880,8020,8020,8020,8020,0
|
|
20240613,152300,121380880,8020,8020,8020,8020,0
|
|
20240613,152200,121380880,8020,8020,8020,8020,0
|
|
20240613,152100,121380880,8020,8020,8020,8020,0
|
|
20240613,152000,121380880,8020,8020,8020,8020,0
|
|
20240613,151900,121380880,8020,8000,8020,8000,25
|
|
20240613,151800,121180810,8000,8000,8000,8000,6
|
|
20240613,151700,121132810,8000,8000,8000,8000,0
|
|
20240613,151600,121132810,8000,8000,8000,8000,5
|
|
20240613,151500,121092810,7980,7980,7980,7980,9
|
|
20240613,151400,121020990,7980,7980,7980,7980,0
|
|
20240613,151300,121020990,7980,7980,7990,7980,7
|
|
20240613,151200,120965080,7980,7980,7980,7980,13
|
|
20240613,151100,120861340,7970,7980,7980,7970,50
|
|
20240613,151000,120462790,7990,7990,7990,7990,0
|
|
20240613,150900,120462790,7990,8000,8000,7990,51
|
|
20240613,150800,120054800,8000,8000,8000,8000,0
|
|
20240613,150700,120054800,8000,8000,8000,8000,1
|
|
20240613,150600,120046800,7970,7980,7980,7970,130
|
|
20240613,150500,119010220,7980,7980,7980,7980,0
|
|
20240613,150400,119010220,7980,7980,7980,7980,0
|
|
20240613,150300,119010220,7980,7980,7980,7980,0
|
|
20240613,150200,119010220,7980,7980,7980,7980,1
|
|
20240613,150100,119002240,7970,7970,7970,7970,0
|
|
20240613,150000,119002240,7970,7970,7970,7970,0
|
|
20240613,145900,119002240,7970,7970,7970,7970,0
|
|
20240613,145800,119002240,7970,7970,7970,7970,0
|
|
20240613,145700,119002240,7970,7970,7970,7970,0
|
|
20240613,145600,119002240,7970,7970,7970,7970,0
|
|
20240613,145500,119002240,7970,7970,7970,7970,10
|
|
20240613,145400,118922540,7960,8000,8000,7960,204
|
|
20240613,145300,117296580,8000,8000,8000,8000,0
|
|
20240613,145200,117296580,8000,8000,8000,8000,1
|
|
20240613,145100,117288580,8000,8000,8000,8000,0
|
|
20240613,145000,117288580,8000,8000,8000,8000,300
|
|
20240613,144900,114888580,8040,8040,8040,8040,0
|
|
20240613,144800,114888580,8040,8040,8040,8040,0
|
|
20240613,144700,114888580,8040,8040,8040,8040,0
|
|
20240613,144600,114888580,8040,8040,8040,8040,100
|
|
20240613,144500,114084580,8040,8040,8040,8040,0
|
|
20240613,144400,114084580,8040,8040,8040,8040,0
|
|
20240613,144300,114084580,8040,8040,8040,8040,200
|
|
20240613,144200,112476580,8040,8040,8040,8040,27
|
|
20240613,144100,112259500,8040,8040,8040,8040,0
|
|
20240613,144000,112259500,8040,8040,8040,8040,0
|
|
20240613,143900,112259500,8040,8040,8040,8040,0
|
|
20240613,143800,112259500,8040,8040,8040,8040,50
|
|
20240613,143700,111857500,7970,7980,7980,7970,280
|
|
20240613,143600,109625180,8030,8010,8030,7990,2099
|
|
20240613,143500,92788820,8010,8010,8010,8010,2
|
|
20240613,143400,92772800,8010,8010,8010,8010,0
|
|
20240613,143300,92772800,8010,8010,8010,8010,0
|
|
20240613,143200,92772800,8010,8010,8010,8010,0
|
|
20240613,143100,92772800,8010,7990,8010,7990,100
|
|
20240613,143000,91972010,7990,7990,7990,7990,1
|
|
20240613,142900,91964020,7980,7980,7980,7980,10
|
|
20240613,142800,91884220,7980,7980,7980,7980,0
|
|
20240613,142700,91884220,7980,7980,7980,7980,0
|
|
20240613,142600,91884220,7980,7980,7980,7980,0
|
|
20240613,142500,91884220,7980,7980,7980,7980,0
|
|
20240613,142400,91884220,7980,7980,7980,7980,0
|
|
20240613,142300,91884220,7980,7980,7980,7980,70
|
|
20240613,142200,91325620,7990,7990,7990,7990,12
|
|
20240613,142100,91229740,7970,7970,7970,7970,0
|
|
20240613,142000,91229740,7970,7970,7970,7970,0
|
|
20240613,141900,91229740,7970,7970,7970,7970,0
|
|
20240613,141800,91229740,7970,7970,7970,7970,40
|
|
20240613,141700,90910940,7970,7970,7970,7970,0
|
|
20240613,141600,90910940,7970,7970,7970,7970,130
|
|
20240613,141500,89874840,7980,7980,7980,7980,216
|
|
20240613,141400,88151160,7970,7970,7970,7970,78
|
|
20240613,141300,87529500,7960,7960,7960,7960,0
|
|
20240613,141200,87529500,7960,7960,7960,7960,0
|
|
20240613,141100,87529500,7960,7960,7960,7960,0
|
|
20240613,141000,87529500,7960,7960,7960,7960,0
|
|
20240613,140900,87529500,7960,7960,7960,7960,0
|
|
20240613,140800,87529500,7960,7960,7960,7960,0
|
|
20240613,140700,87529500,7960,7960,7960,7960,0
|
|
20240613,140600,87529500,7960,7980,7980,7960,500
|
|
20240613,140500,83544650,7990,7990,7990,7990,0
|
|
20240613,140400,83544650,7990,7990,7990,7990,0
|
|
20240613,140300,83544650,7990,7990,7990,7990,0
|
|
20240613,140200,83544650,7990,7990,7990,7990,26
|
|
20240613,140100,83336910,7990,7990,7990,7990,35
|
|
20240613,140000,83057260,7990,7990,7990,7990,0
|
|
20240613,135900,83057260,7990,7990,7990,7990,22
|
|
20240613,135800,82881480,8000,8000,8000,8000,0
|
|
20240613,135700,82881480,8000,8000,8000,8000,1
|
|
20240613,135600,82873480,7990,7990,7990,7990,0
|
|
20240613,135500,82873480,7990,7990,7990,7990,0
|
|
20240613,135400,82873480,7990,7990,7990,7990,30
|
|
20240613,135300,82633780,7990,7990,7990,7990,5
|
|
20240613,135200,82593830,7990,7990,7990,7990,20
|
|
20240613,135100,82434030,7990,7990,7990,7990,0
|
|
20240613,135000,82434030,7990,7990,7990,7990,0
|
|
20240613,134900,82434030,7990,7990,7990,7990,0
|
|
20240613,134800,82434030,7990,7990,7990,7990,0
|
|
20240613,134700,82434030,7990,7990,7990,7990,0
|
|
20240613,134600,82434030,7990,7990,7990,7990,1
|
|
20240613,134500,82426040,7990,7990,7990,7990,0
|
|
20240613,134400,82426040,7990,7990,7990,7990,0
|
|
20240613,134300,82426040,7990,7990,7990,7990,1
|
|
20240613,134200,82418050,7990,7990,7990,7990,0
|
|
20240613,134100,82418050,7990,7990,7990,7990,0
|
|
20240613,134000,82418050,7990,7990,7990,7990,0
|
|
20240613,133900,82418050,7990,7990,7990,7990,0
|
|
20240613,133800,82418050,7990,7990,7990,7990,140
|
|
20240613,133700,81299450,7980,7980,7980,7980,0
|
|
20240613,133600,81299450,7980,7980,7980,7980,10
|
|
20240613,133500,81219650,7970,7970,7970,7970,0
|
|
20240613,133400,81219650,7970,7970,7970,7970,0
|
|
20240613,133300,81219650,7970,7970,7970,7970,0
|
|
20240613,133200,81219650,7970,7970,7970,7970,1442
|
|
20240613,133100,69726910,7970,7970,7970,7970,0
|
|
20240613,133000,69726910,7970,7970,7970,7970,170
|
|
20240613,132900,68372010,7970,7970,7970,7970,0
|
|
20240613,132800,68372010,7970,7970,7970,7970,0
|
|
20240613,132700,68372010,7970,7970,7970,7970,0
|
|
20240613,132600,68372010,7970,7970,7970,7970,0
|
|
20240613,132500,68372010,7970,7970,7970,7970,0
|
|
20240613,132400,68372010,7970,7970,7970,7970,0
|
|
20240613,132300,68372010,7970,7970,7970,7970,1
|
|
20240613,132200,68364040,7970,7970,7970,7970,408
|
|
20240613,132100,65112280,7980,7980,7980,7980,0
|
|
20240613,132000,65112280,7980,7980,7980,7980,46
|
|
20240613,131900,64745200,7980,7980,7980,7980,180
|
|
20240613,131800,63308800,7990,7990,7990,7990,8
|
|
20240613,131700,63244880,7990,7990,7990,7990,10
|
|
20240613,131600,63164980,7990,7990,7990,7990,852
|
|
20240613,131500,56357500,7990,7990,7990,7990,1
|
|
20240613,131400,56349510,7980,7980,7980,7980,0
|
|
20240613,131300,56349510,7980,7980,7980,7980,8
|
|
20240613,131200,56285670,7990,7990,7990,7990,6
|
|
20240613,131100,56237730,7990,7990,7990,7990,0
|
|
20240613,131000,56237730,7990,7990,7990,7990,0
|
|
20240613,130900,56237730,7990,7990,7990,7990,5
|
|
20240613,130800,56197780,7990,7990,7990,7990,0
|
|
20240613,130700,56197780,7990,7990,7990,7990,0
|
|
20240613,130600,56197780,7990,7990,7990,7990,0
|
|
20240613,130500,56197780,7990,7990,7990,7990,0
|
|
20240613,130400,56197780,7990,7990,7990,7990,0
|
|
20240613,130300,56197780,7990,7990,7990,7990,0
|
|
20240613,130200,56197780,7990,7990,7990,7990,5
|
|
20240613,130100,56157830,7990,7990,7990,7990,0
|
|
20240613,130000,56157830,7990,7990,7990,7990,13
|
|
20240613,125900,56053960,7990,7990,7990,7990,190
|
|
20240613,125800,54535860,7990,7990,7990,7990,0
|
|
20240613,125700,54535860,7990,7990,7990,7990,0
|
|
20240613,125600,54535860,7990,7990,7990,7990,1
|
|
20240613,125500,54527870,7990,7990,7990,7990,0
|
|
20240613,125400,54527870,7990,7990,7990,7990,0
|
|
20240613,125300,54527870,7990,7990,7990,7990,50
|
|
20240613,125200,54128370,7990,7990,7990,7990,145
|
|
20240613,125100,52969820,7990,7990,7990,7990,0
|
|
20240613,125000,52969820,7990,7990,7990,7990,4
|
|
20240613,124900,52937860,7990,7990,7990,7990,0
|
|
20240613,124800,52937860,7990,7990,7990,7990,0
|
|
20240613,124700,52937860,7990,7990,7990,7990,0
|
|
20240613,124600,52937860,7990,7990,7990,7990,0
|
|
20240613,124500,52937860,7990,7990,7990,7990,0
|
|
20240613,124400,52937860,7990,7990,7990,7990,0
|
|
20240613,124300,52937860,7990,7990,7990,7990,0
|
|
20240613,124200,52937860,7990,7990,7990,7990,0
|
|
20240613,124100,52937860,7990,7990,7990,7990,1
|
|
20240613,124000,52929870,8000,8000,8000,8000,0
|
|
20240613,123900,52929870,8000,8000,8000,8000,0
|
|
20240613,123800,52929870,8000,8000,8000,8000,0
|
|
20240613,123700,52929870,8000,8000,8000,8000,0
|
|
20240613,123600,52929870,8000,8000,8000,8000,1
|
|
20240613,123500,52921870,8010,8010,8010,8010,0
|
|
20240613,123400,52921870,8010,8010,8010,8010,0
|
|
20240613,123300,52921870,8010,8010,8010,8010,0
|
|
20240613,123200,52921870,8010,8010,8010,8010,0
|
|
20240613,123100,52921870,8010,8010,8010,8010,0
|
|
20240613,123000,52921870,8010,8010,8010,8010,0
|
|
20240613,122900,52921870,8010,8010,8010,8010,0
|
|
20240613,122800,52921870,8010,8010,8010,8010,0
|
|
20240613,122700,52921870,8010,8010,8010,8010,1
|
|
20240613,122600,52913860,8010,8010,8010,8010,0
|
|
20240613,122500,52913860,8010,8010,8010,8010,0
|
|
20240613,122400,52913860,8010,8010,8010,8010,0
|
|
20240613,122300,52913860,8010,8010,8010,8010,0
|
|
20240613,122200,52913860,8010,8010,8010,8010,0
|
|
20240613,122100,52913860,8010,8010,8010,8010,0
|
|
20240613,122000,52913860,8010,8010,8010,8010,0
|
|
20240613,121900,52913860,8010,8010,8010,8010,0
|
|
20240613,121800,52913860,8010,8010,8010,8010,0
|
|
20240613,121700,52913860,8010,8010,8010,8010,0
|
|
20240613,121600,52913860,8010,8010,8010,8010,0
|
|
20240613,121500,52913860,8010,8010,8010,8010,0
|
|
20240613,121400,52913860,8010,8010,8010,8010,23
|
|
20240613,121300,52729630,8010,8010,8010,8010,10
|
|
20240613,121200,52649530,7980,7980,7980,7980,18
|
|
20240613,121100,52505890,8010,8010,8010,8010,0
|
|
20240613,121000,52505890,8010,8010,8010,8010,4
|
|
20240613,120900,52473850,8010,8010,8010,8010,0
|
|
20240613,120800,52473850,8010,8010,8010,8010,0
|
|
20240613,120700,52473850,8010,8010,8010,8010,0
|
|
20240613,120600,52473850,8010,8010,8010,8010,3
|
|
20240613,120500,52449820,8010,8010,8010,8010,15
|
|
20240613,120400,52329670,8010,8010,8010,8010,0
|
|
20240613,120300,52329670,8010,8010,8010,8010,0
|
|
20240613,120200,52329670,8010,8010,8010,8010,0
|
|
20240613,120100,52329670,8010,8010,8010,8010,2
|
|
20240613,120000,52313650,8010,8010,8010,8010,0
|
|
20240613,115900,52313650,8010,8010,8010,8010,0
|
|
20240613,115800,52313650,8010,8010,8010,8010,0
|
|
20240613,115700,52313650,8010,8010,8010,8010,0
|
|
20240613,115600,52313650,8010,8010,8010,8010,0
|
|
20240613,115500,52313650,8010,8010,8010,8010,0
|
|
20240613,115400,52313650,8010,8010,8010,8010,0
|
|
20240613,115300,52313650,8010,8010,8010,8010,0
|
|
20240613,115200,52313650,8010,8010,8010,8010,0
|
|
20240613,115100,52313650,8010,8010,8010,8010,0
|
|
20240613,115000,52313650,8010,8010,8010,8010,0
|
|
20240613,114900,52313650,8010,8010,8010,8010,5
|
|
20240613,114800,52273600,7970,7970,7970,7970,0
|
|
20240613,114700,52273600,7970,7970,7970,7970,0
|
|
20240613,114600,52273600,7970,7970,7970,7970,0
|
|
20240613,114500,52273600,7970,7980,7980,7970,75
|
|
20240613,114400,51675720,8000,8000,8000,8000,0
|
|
20240613,114300,51675720,8000,8000,8000,8000,0
|
|
20240613,114200,51675720,8000,8000,8000,8000,0
|
|
20240613,114100,51675720,8000,8000,8000,8000,0
|
|
20240613,114000,51675720,8000,8000,8000,8000,0
|
|
20240613,113900,51675720,8000,8000,8000,8000,0
|
|
20240613,113800,51675720,8000,8000,8000,8000,0
|
|
20240613,113700,51675720,8000,8000,8000,8000,0
|
|
20240613,113600,51675720,8000,8000,8000,8000,0
|
|
20240613,113500,51675720,8000,8000,8000,8000,0
|
|
20240613,113400,51675720,8000,8000,8000,8000,0
|
|
20240613,113300,51675720,8000,8000,8000,8000,0
|
|
20240613,113200,51675720,8000,8000,8000,8000,0
|
|
20240613,113100,51675720,8000,8000,8000,8000,0
|
|
20240613,113000,51675720,8000,8000,8000,8000,0
|
|
20240613,112900,51675720,8000,8000,8000,8000,1
|
|
20240613,112800,51667720,8000,8000,8000,8000,0
|
|
20240613,112700,51667720,8000,8000,8000,8000,0
|
|
20240613,112600,51667720,8000,8000,8000,8000,1
|
|
20240613,112500,51659720,8000,8000,8000,8000,0
|
|
20240613,112400,51659720,8000,8000,8000,8000,0
|
|
20240613,112300,51659720,8000,8000,8000,8000,0
|
|
20240613,112200,51659720,8000,8000,8000,8000,0
|
|
20240613,112100,51659720,8000,8000,8000,8000,0
|
|
20240613,112000,51659720,8000,8000,8000,8000,0
|
|
20240613,111900,51659720,8000,8000,8000,8000,26
|
|
20240613,111800,51451720,8000,8000,8000,8000,0
|
|
20240613,111700,51451720,8000,8000,8000,8000,0
|
|
20240613,111600,51451720,8000,8000,8000,8000,0
|
|
20240613,111500,51451720,8000,8000,8000,8000,0
|
|
20240613,111400,51451720,8000,8000,8000,8000,0
|
|
20240613,111300,51451720,8000,8000,8000,8000,0
|
|
20240613,111200,51451720,8000,8000,8000,8000,0
|
|
20240613,111100,51451720,8000,8000,8000,8000,12
|
|
20240613,111000,51355720,7970,7970,7970,7970,0
|
|
20240613,110900,51355720,7970,7970,7970,7970,0
|
|
20240613,110800,51355720,7970,7970,7970,7970,0
|
|
20240613,110700,51355720,7970,7970,7970,7970,0
|
|
20240613,110600,51355720,7970,7970,7970,7970,0
|
|
20240613,110500,51355720,7970,7970,7970,7970,0
|
|
20240613,110400,51355720,7970,7970,7970,7970,0
|
|
20240613,110300,51355720,7970,7970,7970,7970,0
|
|
20240613,110200,51355720,7970,7970,7970,7970,5
|
|
20240613,110100,51315870,7960,7960,7960,7960,0
|
|
20240613,110000,51315870,7960,7960,7960,7960,0
|
|
20240613,105900,51315870,7960,7960,7960,7960,0
|
|
20240613,105800,51315870,7960,7960,7960,7960,0
|
|
20240613,105700,51315870,7960,7960,7960,7960,0
|
|
20240613,105600,51315870,7960,7960,7960,7960,0
|
|
20240613,105500,51315870,7960,7960,7960,7960,0
|
|
20240613,105400,51315870,7960,7960,7960,7960,0
|
|
20240613,105300,51315870,7960,7960,7960,7960,0
|
|
20240613,105200,51315870,7960,7970,7970,7960,1000
|
|
20240613,105100,43354830,8000,8000,8000,8000,0
|
|
20240613,105000,43354830,8000,8000,8000,8000,0
|
|
20240613,104900,43354830,8000,8000,8000,8000,0
|
|
20240613,104800,43354830,8000,8000,8000,8000,0
|
|
20240613,104700,43354830,8000,8000,8000,8000,0
|
|
20240613,104600,43354830,8000,8000,8000,8000,0
|
|
20240613,104500,43354830,8000,8000,8000,8000,1
|
|
20240613,104400,43346830,7970,7970,7970,7970,0
|
|
20240613,104300,43346830,7970,7980,7980,7970,9
|
|
20240613,104200,43275020,7960,7960,7960,7960,0
|
|
20240613,104100,43275020,7960,7960,7960,7960,0
|
|
20240613,104000,43275020,7960,7960,7960,7960,0
|
|
20240613,103900,43275020,7960,7960,7960,7960,0
|
|
20240613,103800,43275020,7960,7960,7960,7960,0
|
|
20240613,103700,43275020,7960,7960,7960,7960,0
|
|
20240613,103600,43275020,7960,7960,7960,7960,0
|
|
20240613,103500,43275020,7960,7960,7960,7960,0
|
|
20240613,103400,43275020,7960,7960,7960,7960,0
|
|
20240613,103300,43275020,7960,7960,7960,7960,0
|
|
20240613,103200,43275020,7960,8000,8000,7960,501
|
|
20240613,103100,39286290,7970,7970,7970,7970,0
|
|
20240613,103000,39286290,7970,7970,7970,7970,200
|
|
20240613,102900,37692290,7980,7980,7980,7980,0
|
|
20240613,102800,37692290,7980,7980,7980,7980,21
|
|
20240613,102700,37524710,7980,7980,7980,7980,10
|
|
20240613,102600,37444910,7980,7980,7980,7980,20
|
|
20240613,102500,37285310,8000,8000,8000,8000,1
|
|
20240613,102400,37277310,7980,7980,7980,7980,106
|
|
20240613,102300,36431430,7990,7990,7990,7990,4
|
|
20240613,102200,36399470,7990,7990,7990,7990,5
|
|
20240613,102100,36359520,8010,8010,8010,8010,1
|
|
20240613,102000,36351510,8010,8010,8010,8010,0
|
|
20240613,101900,36351510,8010,8010,8010,8010,0
|
|
20240613,101800,36351510,8010,8010,8010,8010,0
|
|
20240613,101700,36351510,8010,8010,8010,8010,0
|
|
20240613,101600,36351510,8010,8010,8010,8010,0
|
|
20240613,101500,36351510,8010,7980,8010,7980,630
|
|
20240613,101400,31308390,8010,8010,8010,8010,3
|
|
20240613,101300,31284360,8010,8010,8010,8010,0
|
|
20240613,101200,31284360,8010,8010,8010,8010,0
|
|
20240613,101100,31284360,8010,8010,8010,8010,1
|
|
20240613,101000,31276350,8010,8010,8010,8010,1
|
|
20240613,100900,31268340,7980,7980,7980,7980,0
|
|
20240613,100800,31268340,7980,7980,7980,7980,100
|
|
20240613,100700,30470340,8010,8010,8010,8010,0
|
|
20240613,100600,30470340,8010,8010,8010,8010,0
|
|
20240613,100500,30470340,8010,8010,8010,8010,0
|
|
20240613,100400,30470340,8010,8010,8010,8010,1
|
|
20240613,100300,30462330,8010,8010,8010,8010,100
|
|
20240613,100200,29661330,8010,8010,8010,8010,0
|
|
20240613,100100,29661330,8010,8010,8010,8010,1
|
|
20240613,100000,29653320,8010,8010,8010,8010,0
|
|
20240613,095900,29653320,8010,8010,8010,8010,20
|
|
20240613,095800,29493120,8000,8000,8000,8000,0
|
|
20240613,095700,29493120,8000,8000,8000,8000,100
|
|
20240613,095600,28693120,8000,8000,8000,8000,0
|
|
20240613,095500,28693120,8000,7960,8000,7960,101
|
|
20240613,095400,27889120,7960,7960,7960,7960,0
|
|
20240613,095300,27889120,7960,7980,7980,7960,654
|
|
20240613,095200,22678510,7980,7980,7980,7980,1
|
|
20240613,095100,22670530,8000,8000,8000,8000,0
|
|
20240613,095000,22670530,8000,8000,8000,8000,0
|
|
20240613,094900,22670530,8000,8000,8000,8000,0
|
|
20240613,094800,22670530,8000,8000,8000,8000,0
|
|
20240613,094700,22670530,8000,8000,8000,8000,0
|
|
20240613,094600,22670530,8000,8000,8000,8000,100
|
|
20240613,094500,21870530,8000,8000,8000,8000,0
|
|
20240613,094400,21870530,8000,8000,8000,8000,0
|
|
20240613,094300,21870530,8000,8000,8000,8000,0
|
|
20240613,094200,21870530,8000,8000,8000,8000,1
|
|
20240613,094100,21862530,7990,7990,7990,7990,0
|
|
20240613,094000,21862530,7990,7990,7990,7990,50
|
|
20240613,093900,21463030,7990,7990,7990,7990,20
|
|
20240613,093800,21303230,7990,7990,7990,7990,1
|
|
20240613,093700,21295240,8000,8000,8000,8000,0
|
|
20240613,093600,21295240,8000,8000,8000,8000,0
|
|
20240613,093500,21295240,8000,8000,8000,8000,0
|
|
20240613,093400,21295240,8000,8000,8000,8000,0
|
|
20240613,093300,21295240,8000,8000,8000,8000,0
|
|
20240613,093200,21295240,8000,8000,8000,8000,0
|
|
20240613,093100,21295240,8000,8000,8000,8000,1
|
|
20240613,093000,21287240,8000,8000,8000,8000,1
|
|
20240613,092900,21279240,7980,7980,7980,7980,0
|
|
20240613,092800,21279240,7980,7980,7980,7980,82
|
|
20240613,092700,20624880,7980,7980,7980,7980,0
|
|
20240613,092600,20624880,7980,7980,7980,7980,0
|
|
20240613,092500,20624880,7980,7980,7980,7980,0
|
|
20240613,092400,20624880,7980,7980,7980,7980,13
|
|
20240613,092300,20521140,7980,7980,7980,7980,0
|
|
20240613,092200,20521140,7980,7980,7980,7980,0
|
|
20240613,092100,20521140,7980,8020,8020,7980,640
|
|
20240613,092000,15404620,8030,8030,8030,8030,0
|
|
20240613,091900,15404620,8030,8030,8030,8030,0
|
|
20240613,091800,15404620,8030,8030,8030,8030,0
|
|
20240613,091700,15404620,8030,8030,8030,8030,32
|
|
20240613,091600,15147660,8040,8040,8040,8040,16
|
|
20240613,091500,15019020,8050,8050,8050,8050,8
|
|
20240613,091400,14954620,8050,8050,8050,8050,6
|
|
20240613,091300,14906320,8050,8010,8050,8010,1101
|
|
20240613,091200,6087270,8000,8020,8020,8000,440
|
|
20240613,091100,2563150,8010,8040,8040,8010,101
|
|
20240613,091000,1753430,8050,8050,8050,8050,22
|
|
20240613,090900,1576330,8050,8050,8050,8050,30
|
|
20240613,090800,1334830,8050,8050,8050,8050,0
|
|
20240613,090700,1334830,8050,8050,8050,8050,127
|
|
20240613,090600,312480,8020,8020,8020,8020,0
|
|
20240613,090500,312480,8020,8020,8020,8020,0
|
|
20240613,090400,312480,8020,8020,8020,8020,1
|
|
20240613,090300,304460,8050,8050,8050,8050,1
|
|
20240613,090200,296410,8050,8050,8050,8050,1
|
|
20240613,090100,288360,8010,8010,8010,8010,1
|
|
20240613,090000,280350,8010,8010,8010,8010,35
|