694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,203100,64777610,6160,6160,6160,6160,197
|
|
20240619,203000,64777610,6160,6160,6160,6160,0
|
|
20240619,202900,64777610,6160,6160,6160,6160,0
|
|
20240619,202800,64777610,6160,6160,6160,6160,0
|
|
20240619,202700,64777610,6160,6160,6160,6160,0
|
|
20240619,202600,64777610,6160,6160,6160,6160,0
|
|
20240619,202500,64777610,6160,6160,6160,6160,0
|
|
20240619,202400,64777610,6160,6160,6160,6160,0
|
|
20240619,202300,64777610,6160,6160,6160,6160,0
|
|
20240619,202200,64777610,6160,6160,6160,6160,0
|
|
20240619,202100,64777610,6160,6160,6160,6160,0
|
|
20240619,202000,64777610,6160,6160,6160,6160,0
|
|
20240619,201900,64777610,6160,6160,6160,6160,0
|
|
20240619,201800,64777610,6160,6160,6160,6160,0
|
|
20240619,201700,64777610,6160,6160,6160,6160,0
|
|
20240619,201600,64777610,6160,6160,6160,6160,0
|
|
20240619,201500,64777610,6160,6160,6160,6160,0
|
|
20240619,201400,64777610,6160,6160,6160,6160,0
|
|
20240619,201300,64777610,6160,6160,6160,6160,0
|
|
20240619,201200,64777610,6160,6160,6160,6160,0
|
|
20240619,201100,64777610,6160,6160,6160,6160,0
|
|
20240619,201000,64777610,6160,6160,6160,6160,0
|
|
20240619,200900,64777610,6160,6160,6160,6160,0
|
|
20240619,200800,64777610,6160,6160,6160,6160,0
|
|
20240619,200700,64777610,6160,6160,6160,6160,0
|
|
20240619,200600,64777610,6160,6160,6160,6160,0
|
|
20240619,200500,64777610,6160,6160,6160,6160,0
|
|
20240619,200400,64777610,6160,6160,6160,6160,0
|
|
20240619,200300,64777610,6160,6160,6160,6160,0
|
|
20240619,200200,64777610,6160,6160,6160,6160,0
|
|
20240619,200100,64777610,6160,6160,6160,6160,197
|
|
20240619,200000,64777610,6160,6160,6160,6160,0
|
|
20240619,195900,64777610,6160,6160,6160,6160,0
|
|
20240619,195800,64777610,6160,6160,6160,6160,0
|
|
20240619,195700,64777610,6160,6160,6160,6160,0
|
|
20240619,195600,64777610,6160,6160,6160,6160,0
|
|
20240619,195500,64777610,6160,6160,6160,6160,0
|
|
20240619,195400,64777610,6160,6160,6160,6160,0
|
|
20240619,195300,64777610,6160,6160,6160,6160,0
|
|
20240619,195200,64777610,6160,6160,6160,6160,0
|
|
20240619,195100,64777610,6160,6160,6160,6160,0
|
|
20240619,195000,64777610,6160,6160,6160,6160,0
|
|
20240619,194900,64777610,6160,6160,6160,6160,0
|
|
20240619,194800,64777610,6160,6160,6160,6160,0
|
|
20240619,194700,64777610,6160,6160,6160,6160,0
|
|
20240619,194600,64777610,6160,6160,6160,6160,0
|
|
20240619,194500,64777610,6160,6160,6160,6160,0
|
|
20240619,194400,64777610,6160,6160,6160,6160,0
|
|
20240619,194300,64777610,6160,6160,6160,6160,0
|
|
20240619,194200,64777610,6160,6160,6160,6160,0
|
|
20240619,194100,64777610,6160,6160,6160,6160,0
|
|
20240619,194000,64777610,6160,6160,6160,6160,0
|
|
20240619,193900,64777610,6160,6160,6160,6160,0
|
|
20240619,193800,64777610,6160,6160,6160,6160,0
|
|
20240619,193700,64777610,6160,6160,6160,6160,0
|
|
20240619,193600,64777610,6160,6160,6160,6160,0
|
|
20240619,193500,64777610,6160,6160,6160,6160,0
|
|
20240619,193400,64777610,6160,6160,6160,6160,0
|
|
20240619,193300,64777610,6160,6160,6160,6160,0
|
|
20240619,193200,64777610,6160,6160,6160,6160,0
|
|
20240619,193100,64777610,6160,6160,6160,6160,197
|
|
20240619,193000,64777610,6160,6160,6160,6160,0
|
|
20240619,192900,64777610,6160,6160,6160,6160,0
|
|
20240619,192800,64777610,6160,6160,6160,6160,0
|
|
20240619,192700,64777610,6160,6160,6160,6160,0
|
|
20240619,192600,64777610,6160,6160,6160,6160,0
|
|
20240619,192500,64777610,6160,6160,6160,6160,0
|
|
20240619,192400,64777610,6160,6160,6160,6160,0
|
|
20240619,192300,64777610,6160,6160,6160,6160,0
|
|
20240619,192200,64777610,6160,6160,6160,6160,0
|
|
20240619,192100,64777610,6160,6160,6160,6160,0
|
|
20240619,192000,64777610,6160,6160,6160,6160,0
|
|
20240619,191900,64777610,6160,6160,6160,6160,0
|
|
20240619,191800,64777610,6160,6160,6160,6160,0
|
|
20240619,191700,64777610,6160,6160,6160,6160,0
|
|
20240619,191600,64777610,6160,6160,6160,6160,0
|
|
20240619,191500,64777610,6160,6160,6160,6160,0
|
|
20240619,191400,64777610,6160,6160,6160,6160,0
|
|
20240619,191300,64777610,6160,6160,6160,6160,0
|
|
20240619,191200,64777610,6160,6160,6160,6160,0
|
|
20240619,191100,64777610,6160,6160,6160,6160,0
|
|
20240619,191000,64777610,6160,6160,6160,6160,0
|
|
20240619,190900,64777610,6160,6160,6160,6160,0
|
|
20240619,190800,64777610,6160,6160,6160,6160,0
|
|
20240619,190700,64777610,6160,6160,6160,6160,0
|
|
20240619,190600,64777610,6160,6160,6160,6160,0
|
|
20240619,190500,64777610,6160,6160,6160,6160,0
|
|
20240619,190400,64777610,6160,6160,6160,6160,0
|
|
20240619,190300,64777610,6160,6160,6160,6160,0
|
|
20240619,190200,64777610,6160,6160,6160,6160,0
|
|
20240619,190100,64777610,6160,6160,6160,6160,197
|
|
20240619,190000,64777610,6160,6160,6160,6160,0
|
|
20240619,185900,64777610,6160,6160,6160,6160,0
|
|
20240619,185800,64777610,6160,6160,6160,6160,0
|
|
20240619,185700,64777610,6160,6160,6160,6160,0
|
|
20240619,185600,64777610,6160,6160,6160,6160,0
|
|
20240619,185500,64777610,6160,6160,6160,6160,0
|
|
20240619,185400,64777610,6160,6160,6160,6160,0
|
|
20240619,185300,64777610,6160,6160,6160,6160,0
|
|
20240619,185200,64777610,6160,6160,6160,6160,0
|
|
20240619,185100,64777610,6160,6160,6160,6160,0
|
|
20240619,185000,64777610,6160,6160,6160,6160,0
|
|
20240619,184900,64777610,6160,6160,6160,6160,0
|
|
20240619,184800,64777610,6160,6160,6160,6160,0
|
|
20240619,184700,64777610,6160,6160,6160,6160,0
|
|
20240619,184600,64777610,6160,6160,6160,6160,0
|
|
20240619,184500,64777610,6160,6160,6160,6160,0
|
|
20240619,184400,64777610,6160,6160,6160,6160,0
|
|
20240619,184300,64777610,6160,6160,6160,6160,0
|
|
20240619,184200,64777610,6160,6160,6160,6160,0
|
|
20240619,184100,64777610,6160,6160,6160,6160,0
|
|
20240619,184000,64777610,6160,6160,6160,6160,0
|
|
20240619,183900,64777610,6160,6160,6160,6160,0
|
|
20240619,183800,64777610,6160,6160,6160,6160,0
|
|
20240619,183700,64777610,6160,6160,6160,6160,0
|
|
20240619,183600,64777610,6160,6160,6160,6160,0
|
|
20240619,183500,64777610,6160,6160,6160,6160,0
|
|
20240619,183400,64777610,6160,6160,6160,6160,0
|
|
20240619,183300,64777610,6160,6160,6160,6160,0
|
|
20240619,183200,64777610,6160,6160,6160,6160,0
|
|
20240619,183100,64777610,6160,6160,6160,6160,197
|
|
20240619,183000,64777610,6160,6160,6160,6160,0
|
|
20240619,182900,64777610,6160,6160,6160,6160,0
|
|
20240619,182800,64777610,6160,6160,6160,6160,0
|
|
20240619,182700,64777610,6160,6160,6160,6160,0
|
|
20240619,182600,64777610,6160,6160,6160,6160,0
|
|
20240619,182500,64777610,6160,6160,6160,6160,0
|
|
20240619,182400,64777610,6160,6160,6160,6160,0
|
|
20240619,182300,64777610,6160,6160,6160,6160,0
|
|
20240619,182200,64777610,6160,6160,6160,6160,0
|
|
20240619,182100,64777610,6160,6160,6160,6160,0
|
|
20240619,182000,64777610,6160,6160,6160,6160,0
|
|
20240619,181900,64777610,6160,6160,6160,6160,0
|
|
20240619,181800,64777610,6160,6160,6160,6160,0
|
|
20240619,181700,64777610,6160,6160,6160,6160,0
|
|
20240619,181600,64777610,6160,6160,6160,6160,0
|
|
20240619,181500,64777610,6160,6160,6160,6160,0
|
|
20240619,181400,64777610,6160,6160,6160,6160,0
|
|
20240619,181300,64777610,6160,6160,6160,6160,0
|
|
20240619,181200,64777610,6160,6160,6160,6160,0
|
|
20240619,181100,64777610,6160,6160,6160,6160,0
|
|
20240619,181000,64777610,6160,6160,6160,6160,0
|
|
20240619,180900,64777610,6160,6160,6160,6160,0
|
|
20240619,180800,64777610,6160,6160,6160,6160,0
|
|
20240619,180700,64777610,6160,6160,6160,6160,0
|
|
20240619,180600,64777610,6160,6160,6160,6160,0
|
|
20240619,180500,64777610,6160,6160,6160,6160,0
|
|
20240619,180400,64777610,6160,6160,6160,6160,0
|
|
20240619,180300,64777610,6160,6160,6160,6160,0
|
|
20240619,180200,64777610,6160,6160,6160,6160,0
|
|
20240619,180100,64777610,6160,6160,6160,6160,197
|
|
20240619,180000,64777610,6160,6160,6160,6160,0
|
|
20240619,175900,64777610,6160,6160,6160,6160,0
|
|
20240619,175800,64777610,6160,6160,6160,6160,0
|
|
20240619,175700,64777610,6160,6160,6160,6160,0
|
|
20240619,175600,64777610,6160,6160,6160,6160,0
|
|
20240619,175500,64777610,6160,6160,6160,6160,0
|
|
20240619,175400,64777610,6160,6160,6160,6160,0
|
|
20240619,175300,64777610,6160,6160,6160,6160,0
|
|
20240619,175200,64777610,6160,6160,6160,6160,0
|
|
20240619,175100,64777610,6160,6160,6160,6160,0
|
|
20240619,175000,64777610,6160,6160,6160,6160,0
|
|
20240619,174900,64777610,6160,6160,6160,6160,0
|
|
20240619,174800,64777610,6160,6160,6160,6160,0
|
|
20240619,174700,64777610,6160,6160,6160,6160,0
|
|
20240619,174600,64777610,6160,6160,6160,6160,0
|
|
20240619,174500,64777610,6160,6160,6160,6160,0
|
|
20240619,174400,64777610,6160,6160,6160,6160,0
|
|
20240619,174300,64777610,6160,6160,6160,6160,0
|
|
20240619,174200,64777610,6160,6160,6160,6160,0
|
|
20240619,174100,64777610,6160,6160,6160,6160,0
|
|
20240619,174000,64777610,6160,6160,6160,6160,0
|
|
20240619,173900,64777610,6160,6160,6160,6160,0
|
|
20240619,173800,64777610,6160,6160,6160,6160,0
|
|
20240619,173700,64777610,6160,6160,6160,6160,0
|
|
20240619,173600,64777610,6160,6160,6160,6160,0
|
|
20240619,173500,64777610,6160,6160,6160,6160,0
|
|
20240619,173400,64777610,6160,6160,6160,6160,0
|
|
20240619,173300,64777610,6160,6160,6160,6160,0
|
|
20240619,173200,64777610,6160,6160,6160,6160,0
|
|
20240619,173100,64777610,6160,6160,6160,6160,197
|
|
20240619,173000,64777610,6160,6160,6160,6160,0
|
|
20240619,172900,64777610,6160,6160,6160,6160,0
|
|
20240619,172800,64777610,6160,6160,6160,6160,0
|
|
20240619,172700,64777610,6160,6160,6160,6160,0
|
|
20240619,172600,64777610,6160,6160,6160,6160,0
|
|
20240619,172500,64777610,6160,6160,6160,6160,0
|
|
20240619,172400,64777610,6160,6160,6160,6160,0
|
|
20240619,172300,64777610,6160,6160,6160,6160,0
|
|
20240619,172200,64777610,6160,6160,6160,6160,0
|
|
20240619,172100,64777610,6160,6160,6160,6160,0
|
|
20240619,172000,64777610,6160,6160,6160,6160,0
|
|
20240619,171900,64777610,6160,6160,6160,6160,0
|
|
20240619,171800,64777610,6160,6160,6160,6160,0
|
|
20240619,171700,64777610,6160,6160,6160,6160,0
|
|
20240619,171600,64777610,6160,6160,6160,6160,0
|
|
20240619,171500,64777610,6160,6160,6160,6160,0
|
|
20240619,171400,64777610,6160,6160,6160,6160,0
|
|
20240619,171300,64777610,6160,6160,6160,6160,0
|
|
20240619,171200,64777610,6160,6160,6160,6160,0
|
|
20240619,171100,64777610,6160,6160,6160,6160,0
|
|
20240619,171000,64777610,6160,6160,6160,6160,0
|
|
20240619,170900,64777610,6160,6160,6160,6160,0
|
|
20240619,170800,64777610,6160,6160,6160,6160,0
|
|
20240619,170700,64777610,6160,6160,6160,6160,0
|
|
20240619,170600,64777610,6160,6160,6160,6160,0
|
|
20240619,170500,64777610,6160,6160,6160,6160,0
|
|
20240619,170400,64777610,6160,6160,6160,6160,0
|
|
20240619,170300,64777610,6160,6160,6160,6160,0
|
|
20240619,170200,64777610,6160,6160,6160,6160,0
|
|
20240619,170100,64777610,6160,6160,6160,6160,197
|
|
20240619,170000,64777610,6160,6160,6160,6160,0
|
|
20240619,165900,64777610,6160,6160,6160,6160,0
|
|
20240619,165800,64777610,6160,6160,6160,6160,0
|
|
20240619,165700,64777610,6160,6160,6160,6160,0
|
|
20240619,165600,64777610,6160,6160,6160,6160,0
|
|
20240619,165500,64777610,6160,6160,6160,6160,0
|
|
20240619,165400,64777610,6160,6160,6160,6160,0
|
|
20240619,165300,64777610,6160,6160,6160,6160,0
|
|
20240619,165200,64777610,6160,6160,6160,6160,0
|
|
20240619,165100,64777610,6160,6160,6160,6160,0
|
|
20240619,165000,64777610,6160,6160,6160,6160,0
|
|
20240619,164900,64777610,6160,6160,6160,6160,0
|
|
20240619,164800,64777610,6160,6160,6160,6160,0
|
|
20240619,164700,64777610,6160,6160,6160,6160,0
|
|
20240619,164600,64777610,6160,6160,6160,6160,0
|
|
20240619,164500,64777610,6160,6160,6160,6160,0
|
|
20240619,164400,64777610,6160,6160,6160,6160,0
|
|
20240619,164300,64777610,6160,6160,6160,6160,0
|
|
20240619,164200,64777610,6160,6160,6160,6160,0
|
|
20240619,164100,64777610,6160,6160,6160,6160,0
|
|
20240619,164000,64777610,6160,6160,6160,6160,0
|
|
20240619,163900,64777610,6160,6160,6160,6160,0
|
|
20240619,163800,64777610,6160,6160,6160,6160,0
|
|
20240619,163700,64777610,6160,6160,6160,6160,0
|
|
20240619,163600,64777610,6160,6160,6160,6160,0
|
|
20240619,163500,64777610,6160,6160,6160,6160,0
|
|
20240619,163400,64777610,6160,6160,6160,6160,0
|
|
20240619,163300,64777610,6160,6160,6160,6160,0
|
|
20240619,163200,64777610,6160,6160,6160,6160,0
|
|
20240619,163100,64777610,6160,6160,6160,6160,197
|
|
20240619,163000,64777610,6160,6160,6160,6160,0
|
|
20240619,162900,64777610,6160,6160,6160,6160,0
|
|
20240619,162800,64777610,6160,6160,6160,6160,0
|
|
20240619,162700,64777610,6160,6160,6160,6160,0
|
|
20240619,162600,64777610,6160,6160,6160,6160,0
|
|
20240619,162500,64777610,6160,6160,6160,6160,0
|
|
20240619,162400,64777610,6160,6160,6160,6160,0
|
|
20240619,162300,64777610,6160,6160,6160,6160,0
|
|
20240619,162200,64777610,6160,6160,6160,6160,0
|
|
20240619,162100,64777610,6160,6160,6160,6160,0
|
|
20240619,162000,64777610,6160,6160,6160,6160,0
|
|
20240619,161900,64777610,6160,6160,6160,6160,0
|
|
20240619,161800,64777610,6160,6160,6160,6160,0
|
|
20240619,161700,64777610,6160,6160,6160,6160,0
|
|
20240619,161600,64777610,6160,6160,6160,6160,0
|
|
20240619,161500,64777610,6160,6160,6160,6160,0
|
|
20240619,161400,64777610,6160,6160,6160,6160,0
|
|
20240619,161300,64777610,6160,6160,6160,6160,0
|
|
20240619,161200,64777610,6160,6160,6160,6160,0
|
|
20240619,161100,64777610,6160,6160,6160,6160,0
|
|
20240619,161000,64777610,6160,6160,6160,6160,0
|
|
20240619,160900,64777610,6160,6160,6160,6160,0
|
|
20240619,160800,64777610,6160,6160,6160,6160,0
|
|
20240619,160700,64777610,6160,6160,6160,6160,0
|
|
20240619,160600,64777610,6160,6160,6160,6160,0
|
|
20240619,160500,64777610,6160,6160,6160,6160,0
|
|
20240619,160400,64777610,6160,6160,6160,6160,0
|
|
20240619,160300,64777610,6160,6160,6160,6160,0
|
|
20240619,160200,64777610,6160,6160,6160,6160,0
|
|
20240619,160100,64777610,6160,6160,6160,6160,197
|
|
20240619,160000,64777610,6160,6160,6160,6160,0
|
|
20240619,155900,64777610,6160,6160,6160,6160,0
|
|
20240619,155800,64777610,6160,6160,6160,6160,0
|
|
20240619,155700,64777610,6160,6160,6160,6160,0
|
|
20240619,155600,64777610,6160,6160,6160,6160,0
|
|
20240619,155500,64777610,6160,6160,6160,6160,0
|
|
20240619,155400,64777610,6160,6160,6160,6160,0
|
|
20240619,155300,64777610,6160,6160,6160,6160,0
|
|
20240619,155200,64777610,6160,6160,6160,6160,0
|
|
20240619,155100,64777610,6160,6160,6160,6160,0
|
|
20240619,155000,64777610,6160,6160,6160,6160,0
|
|
20240619,154900,64777610,6160,6160,6160,6160,0
|
|
20240619,154800,64777610,6160,6160,6160,6160,0
|
|
20240619,154700,64777610,6160,6160,6160,6160,0
|
|
20240619,154600,64777610,6160,6160,6160,6160,0
|
|
20240619,154500,64777610,6160,6160,6160,6160,0
|
|
20240619,154400,64777610,6160,6160,6160,6160,0
|
|
20240619,154300,64777610,6160,6160,6160,6160,0
|
|
20240619,154200,64777610,6160,6160,6160,6160,0
|
|
20240619,154100,64777610,6160,6160,6160,6160,0
|
|
20240619,154000,64777610,6160,6160,6160,6160,0
|
|
20240619,153900,64777610,6160,6160,6160,6160,0
|
|
20240619,153800,64777610,6160,6160,6160,6160,0
|
|
20240619,153700,64777610,6160,6160,6160,6160,0
|
|
20240619,153600,64777610,6160,6160,6160,6160,0
|
|
20240619,153500,64777610,6160,6160,6160,6160,0
|
|
20240619,153400,64777610,6160,6160,6160,6160,0
|
|
20240619,153300,64777610,6160,6160,6160,6160,0
|
|
20240619,153200,64777610,6160,6160,6160,6160,0
|
|
20240619,153100,64777610,6160,6160,6160,6160,197
|
|
20240619,153000,64777610,6160,6160,6160,6160,197
|
|
20240619,152900,63564090,6150,6150,6150,6150,0
|
|
20240619,152800,63564090,6150,6150,6150,6150,0
|
|
20240619,152700,63564090,6150,6150,6150,6150,0
|
|
20240619,152600,63564090,6150,6150,6150,6150,0
|
|
20240619,152500,63564090,6150,6150,6150,6150,0
|
|
20240619,152400,63564090,6150,6150,6150,6150,0
|
|
20240619,152300,63564090,6150,6150,6150,6150,0
|
|
20240619,152200,63564090,6150,6150,6150,6150,0
|
|
20240619,152100,63564090,6150,6150,6150,6150,0
|
|
20240619,152000,63564090,6150,6150,6150,6150,0
|
|
20240619,151900,63564090,6150,6140,6160,6140,10
|
|
20240619,151800,63502660,6130,6110,6130,6110,127
|
|
20240619,151700,62726190,6100,6100,6100,6100,100
|
|
20240619,151600,62116190,6110,6110,6110,6110,0
|
|
20240619,151500,62116190,6110,6110,6110,6110,0
|
|
20240619,151400,62116190,6110,6110,6110,6110,2
|
|
20240619,151300,62103970,6110,6110,6110,6110,0
|
|
20240619,151200,62103970,6110,6110,6110,6110,0
|
|
20240619,151100,62103970,6110,6110,6110,6110,0
|
|
20240619,151000,62103970,6110,6110,6110,6110,0
|
|
20240619,150900,62103970,6110,6110,6110,6110,0
|
|
20240619,150800,62103970,6110,6110,6110,6110,0
|
|
20240619,150700,62103970,6110,6110,6110,6110,0
|
|
20240619,150600,62103970,6110,6120,6120,6110,9
|
|
20240619,150500,62048970,6130,6130,6130,6130,0
|
|
20240619,150400,62048970,6130,6130,6130,6130,0
|
|
20240619,150300,62048970,6130,6130,6130,6130,0
|
|
20240619,150200,62048970,6130,6130,6130,6130,1
|
|
20240619,150100,62042840,6130,6130,6130,6130,0
|
|
20240619,150000,62042840,6130,6130,6130,6130,0
|
|
20240619,145900,62042840,6130,6130,6130,6130,0
|
|
20240619,145800,62042840,6130,6130,6130,6130,0
|
|
20240619,145700,62042840,6130,6130,6130,6130,0
|
|
20240619,145600,62042840,6130,6130,6130,6130,0
|
|
20240619,145500,62042840,6130,6130,6130,6130,0
|
|
20240619,145400,62042840,6130,6130,6130,6130,0
|
|
20240619,145300,62042840,6130,6130,6130,6130,0
|
|
20240619,145200,62042840,6130,6130,6130,6130,0
|
|
20240619,145100,62042840,6130,6130,6130,6130,0
|
|
20240619,145000,62042840,6130,6130,6130,6130,0
|
|
20240619,144900,62042840,6130,6130,6130,6130,0
|
|
20240619,144800,62042840,6130,6130,6130,6130,0
|
|
20240619,144700,62042840,6130,6130,6130,6130,0
|
|
20240619,144600,62042840,6130,6130,6130,6130,0
|
|
20240619,144500,62042840,6130,6130,6130,6130,0
|
|
20240619,144400,62042840,6130,6130,6130,6130,0
|
|
20240619,144300,62042840,6130,6130,6130,6130,0
|
|
20240619,144200,62042840,6130,6130,6130,6130,0
|
|
20240619,144100,62042840,6130,6130,6130,6130,0
|
|
20240619,144000,62042840,6130,6130,6130,6130,0
|
|
20240619,143900,62042840,6130,6130,6130,6130,0
|
|
20240619,143800,62042840,6130,6130,6130,6130,0
|
|
20240619,143700,62042840,6130,6130,6130,6130,0
|
|
20240619,143600,62042840,6130,6130,6130,6130,0
|
|
20240619,143500,62042840,6130,6130,6130,6130,0
|
|
20240619,143400,62042840,6130,6130,6130,6130,0
|
|
20240619,143300,62042840,6130,6130,6130,6130,0
|
|
20240619,143200,62042840,6130,6130,6130,6130,0
|
|
20240619,143100,62042840,6130,6130,6130,6130,0
|
|
20240619,143000,62042840,6130,6130,6130,6130,0
|
|
20240619,142900,62042840,6130,6130,6130,6130,0
|
|
20240619,142800,62042840,6130,6130,6130,6130,0
|
|
20240619,142700,62042840,6130,6130,6130,6130,0
|
|
20240619,142600,62042840,6130,6130,6130,6130,0
|
|
20240619,142500,62042840,6130,6130,6130,6130,0
|
|
20240619,142400,62042840,6130,6130,6130,6130,0
|
|
20240619,142300,62042840,6130,6130,6130,6130,0
|
|
20240619,142200,62042840,6130,6130,6130,6130,0
|
|
20240619,142100,62042840,6130,6130,6130,6130,0
|
|
20240619,142000,62042840,6130,6130,6130,6130,0
|
|
20240619,141900,62042840,6130,6130,6130,6130,0
|
|
20240619,141800,62042840,6130,6130,6130,6130,0
|
|
20240619,141700,62042840,6130,6130,6130,6130,0
|
|
20240619,141600,62042840,6130,6130,6130,6130,0
|
|
20240619,141500,62042840,6130,6130,6130,6130,0
|
|
20240619,141400,62042840,6130,6130,6130,6130,0
|
|
20240619,141300,62042840,6130,6130,6130,6130,0
|
|
20240619,141200,62042840,6130,6130,6130,6130,0
|
|
20240619,141100,62042840,6130,6130,6130,6130,0
|
|
20240619,141000,62042840,6130,6130,6130,6130,0
|
|
20240619,140900,62042840,6130,6130,6130,6130,0
|
|
20240619,140800,62042840,6130,6130,6130,6130,0
|
|
20240619,140700,62042840,6130,6130,6130,6130,1
|
|
20240619,140600,62036710,6140,6140,6140,6140,0
|
|
20240619,140500,62036710,6140,6140,6140,6140,0
|
|
20240619,140400,62036710,6140,6140,6140,6140,0
|
|
20240619,140300,62036710,6140,6140,6140,6140,0
|
|
20240619,140200,62036710,6140,6140,6140,6140,0
|
|
20240619,140100,62036710,6140,6130,6140,6100,545
|
|
20240619,140000,58705480,6140,6140,6140,6140,0
|
|
20240619,135900,58705480,6140,6140,6140,6140,0
|
|
20240619,135800,58705480,6140,6140,6140,6140,0
|
|
20240619,135700,58705480,6140,6140,6140,6140,0
|
|
20240619,135600,58705480,6140,6140,6140,6140,0
|
|
20240619,135500,58705480,6140,6140,6140,6140,0
|
|
20240619,135400,58705480,6140,6140,6140,6140,0
|
|
20240619,135300,58705480,6140,6140,6140,6140,0
|
|
20240619,135200,58705480,6140,6140,6140,6140,3
|
|
20240619,135100,58687060,6140,6140,6140,6140,0
|
|
20240619,135000,58687060,6140,6140,6140,6140,0
|
|
20240619,134900,58687060,6140,6140,6140,6140,0
|
|
20240619,134800,58687060,6140,6140,6140,6140,0
|
|
20240619,134700,58687060,6140,6140,6140,6140,0
|
|
20240619,134600,58687060,6140,6140,6140,6140,0
|
|
20240619,134500,58687060,6140,6140,6140,6140,0
|
|
20240619,134400,58687060,6140,6140,6140,6140,0
|
|
20240619,134300,58687060,6140,6140,6140,6140,0
|
|
20240619,134200,58687060,6140,6140,6140,6140,0
|
|
20240619,134100,58687060,6140,6140,6140,6140,0
|
|
20240619,134000,58687060,6140,6140,6140,6140,1
|
|
20240619,133900,58680920,6130,6130,6130,6130,0
|
|
20240619,133800,58680920,6130,6130,6130,6130,35
|
|
20240619,133700,58466370,6130,6130,6130,6130,0
|
|
20240619,133600,58466370,6130,6130,6130,6130,0
|
|
20240619,133500,58466370,6130,6130,6130,6130,1
|
|
20240619,133400,58460240,6110,6110,6110,6110,0
|
|
20240619,133300,58460240,6110,6110,6110,6110,0
|
|
20240619,133200,58460240,6110,6110,6110,6110,0
|
|
20240619,133100,58460240,6110,6120,6120,6110,60
|
|
20240619,133000,58093370,6130,6130,6130,6130,0
|
|
20240619,132900,58093370,6130,6130,6130,6130,0
|
|
20240619,132800,58093370,6130,6130,6130,6130,0
|
|
20240619,132700,58093370,6130,6130,6130,6130,0
|
|
20240619,132600,58093370,6130,6130,6130,6130,0
|
|
20240619,132500,58093370,6130,6130,6130,6130,0
|
|
20240619,132400,58093370,6130,6130,6130,6130,4
|
|
20240619,132300,58068850,6160,6160,6160,6160,0
|
|
20240619,132200,58068850,6160,6160,6160,6160,0
|
|
20240619,132100,58068850,6160,6160,6160,6160,0
|
|
20240619,132000,58068850,6160,6160,6160,6160,0
|
|
20240619,131900,58068850,6160,6160,6160,6160,0
|
|
20240619,131800,58068850,6160,6160,6160,6160,0
|
|
20240619,131700,58068850,6160,6160,6160,6160,0
|
|
20240619,131600,58068850,6160,6160,6160,6160,0
|
|
20240619,131500,58068850,6160,6160,6160,6160,0
|
|
20240619,131400,58068850,6160,6160,6160,6160,0
|
|
20240619,131300,58068850,6160,6160,6160,6160,0
|
|
20240619,131200,58068850,6160,6160,6160,6160,0
|
|
20240619,131100,58068850,6160,6160,6160,6160,0
|
|
20240619,131000,58068850,6160,6160,6160,6160,0
|
|
20240619,130900,58068850,6160,6120,6160,6120,85
|
|
20240619,130800,57548610,6120,6120,6120,6120,0
|
|
20240619,130700,57548610,6120,6120,6120,6120,10
|
|
20240619,130600,57487410,6120,6120,6120,6120,0
|
|
20240619,130500,57487410,6120,6120,6120,6120,0
|
|
20240619,130400,57487410,6120,6120,6120,6120,0
|
|
20240619,130300,57487410,6120,6120,6120,6120,0
|
|
20240619,130200,57487410,6120,6120,6120,6120,0
|
|
20240619,130100,57487410,6120,6120,6120,6120,1
|
|
20240619,130000,57481290,6120,6120,6120,6120,0
|
|
20240619,125900,57481290,6120,6120,6120,6120,1
|
|
20240619,125800,57475170,6110,6110,6110,6110,150
|
|
20240619,125700,56558670,6120,6120,6120,6120,3
|
|
20240619,125600,56540310,6120,6120,6120,6120,0
|
|
20240619,125500,56540310,6120,6120,6120,6120,0
|
|
20240619,125400,56540310,6120,6120,6120,6120,0
|
|
20240619,125300,56540310,6120,6120,6120,6120,288
|
|
20240619,125200,54777750,6120,6120,6120,6120,0
|
|
20240619,125100,54777750,6120,6120,6120,6120,0
|
|
20240619,125000,54777750,6120,6120,6120,6120,104
|
|
20240619,124900,54141270,6120,6120,6120,6120,0
|
|
20240619,124800,54141270,6120,6120,6120,6120,60
|
|
20240619,124700,53774070,6120,6140,6140,6120,30
|
|
20240619,124600,53590320,6180,6180,6180,6180,0
|
|
20240619,124500,53590320,6180,6180,6180,6180,0
|
|
20240619,124400,53590320,6180,6180,6180,6180,0
|
|
20240619,124300,53590320,6180,6180,6180,6180,0
|
|
20240619,124200,53590320,6180,6180,6180,6180,0
|
|
20240619,124100,53590320,6180,6180,6180,6180,0
|
|
20240619,124000,53590320,6180,6180,6180,6180,0
|
|
20240619,123900,53590320,6180,6180,6180,6180,0
|
|
20240619,123800,53590320,6180,6180,6180,6180,0
|
|
20240619,123700,53590320,6180,6180,6180,6180,0
|
|
20240619,123600,53590320,6180,6180,6180,6180,0
|
|
20240619,123500,53590320,6180,6180,6180,6180,0
|
|
20240619,123400,53590320,6180,6180,6180,6180,0
|
|
20240619,123300,53590320,6180,6180,6180,6180,0
|
|
20240619,123200,53590320,6180,6180,6180,6180,0
|
|
20240619,123100,53590320,6180,6180,6180,6180,0
|
|
20240619,123000,53590320,6180,6180,6180,6180,0
|
|
20240619,122900,53590320,6180,6180,6180,6180,1
|
|
20240619,122800,53584140,6190,6190,6190,6190,0
|
|
20240619,122700,53584140,6190,6190,6190,6190,0
|
|
20240619,122600,53584140,6190,6190,6190,6190,0
|
|
20240619,122500,53584140,6190,6190,6190,6190,0
|
|
20240619,122400,53584140,6190,6190,6190,6190,0
|
|
20240619,122300,53584140,6190,6190,6190,6190,1
|
|
20240619,122200,53577950,6190,6190,6190,6190,0
|
|
20240619,122100,53577950,6190,6190,6190,6190,0
|
|
20240619,122000,53577950,6190,6190,6190,6190,0
|
|
20240619,121900,53577950,6190,6190,6190,6190,0
|
|
20240619,121800,53577950,6190,6190,6190,6190,0
|
|
20240619,121700,53577950,6190,6190,6190,6190,0
|
|
20240619,121600,53577950,6190,6190,6190,6190,0
|
|
20240619,121500,53577950,6190,6190,6190,6190,0
|
|
20240619,121400,53577950,6190,6190,6190,6190,0
|
|
20240619,121300,53577950,6190,6190,6190,6190,0
|
|
20240619,121200,53577950,6190,6190,6190,6190,0
|
|
20240619,121100,53577950,6190,6190,6190,6190,0
|
|
20240619,121000,53577950,6190,6190,6190,6190,0
|
|
20240619,120900,53577950,6190,6190,6190,6190,0
|
|
20240619,120800,53577950,6190,6190,6190,6190,0
|
|
20240619,120700,53577950,6190,6190,6190,6190,0
|
|
20240619,120600,53577950,6190,6190,6190,6190,0
|
|
20240619,120500,53577950,6190,6190,6190,6190,0
|
|
20240619,120400,53577950,6190,6190,6190,6190,0
|
|
20240619,120300,53577950,6190,6190,6190,6190,0
|
|
20240619,120200,53577950,6190,6190,6190,6190,0
|
|
20240619,120100,53577950,6190,6190,6190,6190,0
|
|
20240619,120000,53577950,6190,6190,6190,6190,0
|
|
20240619,115900,53577950,6190,6190,6190,6190,0
|
|
20240619,115800,53577950,6190,6190,6190,6190,0
|
|
20240619,115700,53577950,6190,6190,6190,6190,0
|
|
20240619,115600,53577950,6190,6190,6190,6190,0
|
|
20240619,115500,53577950,6190,6190,6190,6190,0
|
|
20240619,115400,53577950,6190,6190,6190,6190,0
|
|
20240619,115300,53577950,6190,6190,6190,6190,0
|
|
20240619,115200,53577950,6190,6190,6190,6190,0
|
|
20240619,115100,53577950,6190,6190,6190,6190,0
|
|
20240619,115000,53577950,6190,6190,6190,6190,0
|
|
20240619,114900,53577950,6190,6190,6190,6190,0
|
|
20240619,114800,53577950,6190,6190,6190,6190,0
|
|
20240619,114700,53577950,6190,6190,6190,6190,0
|
|
20240619,114600,53577950,6190,6190,6190,6190,0
|
|
20240619,114500,53577950,6190,6190,6190,6190,0
|
|
20240619,114400,53577950,6190,6190,6190,6190,0
|
|
20240619,114300,53577950,6190,6190,6190,6190,0
|
|
20240619,114200,53577950,6190,6190,6190,6190,0
|
|
20240619,114100,53577950,6190,6190,6190,6190,0
|
|
20240619,114000,53577950,6190,6190,6190,6190,0
|
|
20240619,113900,53577950,6190,6190,6190,6190,0
|
|
20240619,113800,53577950,6190,6190,6190,6190,1000
|
|
20240619,113700,47387950,6190,6190,6190,6190,0
|
|
20240619,113600,47387950,6190,6190,6190,6190,0
|
|
20240619,113500,47387950,6190,6190,6190,6190,0
|
|
20240619,113400,47387950,6190,6190,6190,6190,0
|
|
20240619,113300,47387950,6190,6190,6190,6190,0
|
|
20240619,113200,47387950,6190,6190,6190,6190,0
|
|
20240619,113100,47387950,6190,6190,6190,6190,471
|
|
20240619,113000,44472460,6200,6200,6200,6200,0
|
|
20240619,112900,44472460,6200,6200,6200,6200,0
|
|
20240619,112800,44472460,6200,6200,6200,6200,0
|
|
20240619,112700,44472460,6200,6200,6200,6200,0
|
|
20240619,112600,44472460,6200,6200,6200,6200,0
|
|
20240619,112500,44472460,6200,6200,6200,6200,0
|
|
20240619,112400,44472460,6200,6200,6200,6200,0
|
|
20240619,112300,44472460,6200,6200,6200,6200,0
|
|
20240619,112200,44472460,6200,6200,6200,6200,0
|
|
20240619,112100,44472460,6200,6200,6200,6200,0
|
|
20240619,112000,44472460,6200,6200,6200,6200,0
|
|
20240619,111900,44472460,6200,6200,6200,6200,0
|
|
20240619,111800,44472460,6200,6200,6200,6200,0
|
|
20240619,111700,44472460,6200,6200,6200,6200,0
|
|
20240619,111600,44472460,6200,6200,6200,6200,0
|
|
20240619,111500,44472460,6200,6200,6200,6200,1
|
|
20240619,111400,44466260,6200,6200,6200,6200,0
|
|
20240619,111300,44466260,6200,6200,6200,6200,0
|
|
20240619,111200,44466260,6200,6200,6200,6200,0
|
|
20240619,111100,44466260,6200,6200,6200,6200,0
|
|
20240619,111000,44466260,6200,6200,6200,6200,0
|
|
20240619,110900,44466260,6200,6200,6200,6200,0
|
|
20240619,110800,44466260,6200,6200,6200,6200,0
|
|
20240619,110700,44466260,6200,6200,6200,6200,0
|
|
20240619,110600,44466260,6200,6200,6200,6200,0
|
|
20240619,110500,44466260,6200,6200,6200,6200,0
|
|
20240619,110400,44466260,6200,6200,6200,6200,0
|
|
20240619,110300,44466260,6200,6200,6200,6200,0
|
|
20240619,110200,44466260,6200,6200,6200,6200,0
|
|
20240619,110100,44466260,6200,6200,6200,6200,0
|
|
20240619,110000,44466260,6200,6200,6200,6200,0
|
|
20240619,105900,44466260,6200,6200,6200,6200,0
|
|
20240619,105800,44466260,6200,6200,6200,6200,0
|
|
20240619,105700,44466260,6200,6200,6200,6200,0
|
|
20240619,105600,44466260,6200,6200,6200,6200,50
|
|
20240619,105500,44156260,6200,6180,6200,6180,1041
|
|
20240619,105400,37705110,6200,6200,6200,6200,0
|
|
20240619,105300,37705110,6200,6200,6200,6200,0
|
|
20240619,105200,37705110,6200,6200,6200,6200,0
|
|
20240619,105100,37705110,6200,6200,6200,6200,0
|
|
20240619,105000,37705110,6200,6200,6200,6200,0
|
|
20240619,104900,37705110,6200,6200,6200,6200,20
|
|
20240619,104800,37581110,6200,6170,6200,6170,207
|
|
20240619,104700,36303890,6170,6170,6170,6170,0
|
|
20240619,104600,36303890,6170,6170,6170,6170,0
|
|
20240619,104500,36303890,6170,6170,6170,6170,0
|
|
20240619,104400,36303890,6170,6170,6170,6170,10
|
|
20240619,104300,36242190,6170,6170,6170,6170,0
|
|
20240619,104200,36242190,6170,6170,6170,6170,0
|
|
20240619,104100,36242190,6170,6170,6170,6170,0
|
|
20240619,104000,36242190,6170,6170,6170,6170,0
|
|
20240619,103900,36242190,6170,6170,6170,6170,0
|
|
20240619,103800,36242190,6170,6170,6170,6170,0
|
|
20240619,103700,36242190,6170,6170,6170,6170,0
|
|
20240619,103600,36242190,6170,6170,6170,6170,0
|
|
20240619,103500,36242190,6170,6170,6170,6170,0
|
|
20240619,103400,36242190,6170,6170,6170,6170,0
|
|
20240619,103300,36242190,6170,6170,6170,6170,0
|
|
20240619,103200,36242190,6170,6170,6170,6170,0
|
|
20240619,103100,36242190,6170,6170,6170,6170,0
|
|
20240619,103000,36242190,6170,6170,6170,6170,0
|
|
20240619,102900,36242190,6170,6170,6170,6170,0
|
|
20240619,102800,36242190,6170,6170,6170,6170,0
|
|
20240619,102700,36242190,6170,6170,6170,6170,4
|
|
20240619,102600,36217510,6170,6170,6170,6170,0
|
|
20240619,102500,36217510,6170,6170,6170,6170,0
|
|
20240619,102400,36217510,6170,6170,6170,6170,0
|
|
20240619,102300,36217510,6170,6170,6170,6170,10
|
|
20240619,102200,36155810,6170,6170,6170,6170,0
|
|
20240619,102100,36155810,6170,6160,6170,6160,268
|
|
20240619,102000,34504920,6160,6160,6160,6160,0
|
|
20240619,101900,34504920,6160,6160,6160,6160,0
|
|
20240619,101800,34504920,6160,6160,6160,6160,0
|
|
20240619,101700,34504920,6160,6160,6160,6160,50
|
|
20240619,101600,34196920,6160,6160,6160,6160,0
|
|
20240619,101500,34196920,6160,6160,6160,6160,0
|
|
20240619,101400,34196920,6160,6160,6160,6160,1
|
|
20240619,101300,34190760,6150,6150,6150,6150,40
|
|
20240619,101200,33944760,6150,6150,6150,6150,1
|
|
20240619,101100,33938610,6100,6100,6100,6100,0
|
|
20240619,101000,33938610,6100,6100,6100,6100,2
|
|
20240619,100900,33926410,6090,6090,6090,6090,0
|
|
20240619,100800,33926410,6090,6090,6090,6090,0
|
|
20240619,100700,33926410,6090,6090,6090,6090,0
|
|
20240619,100600,33926410,6090,6090,6090,6090,1
|
|
20240619,100500,33920320,6090,6090,6090,6090,0
|
|
20240619,100400,33920320,6090,6090,6090,6090,0
|
|
20240619,100300,33920320,6090,6130,6150,6090,101
|
|
20240619,100200,33304500,6160,6160,6160,6160,10
|
|
20240619,100100,33242900,6160,6160,6160,6160,2
|
|
20240619,100000,33230580,6150,6150,6150,6150,10
|
|
20240619,095900,33169080,6150,6140,6150,6140,21
|
|
20240619,095800,33039980,6140,6130,6140,6090,402
|
|
20240619,095700,30591070,6160,6160,6160,6160,0
|
|
20240619,095600,30591070,6160,6160,6160,6160,0
|
|
20240619,095500,30591070,6160,6160,6160,6160,0
|
|
20240619,095400,30591070,6160,6160,6160,6160,0
|
|
20240619,095300,30591070,6160,6160,6160,6160,0
|
|
20240619,095200,30591070,6160,6160,6160,6160,0
|
|
20240619,095100,30591070,6160,6160,6160,6160,0
|
|
20240619,095000,30591070,6160,6160,6160,6160,0
|
|
20240619,094900,30591070,6160,6160,6160,6160,0
|
|
20240619,094800,30591070,6160,6160,6160,6160,0
|
|
20240619,094700,30591070,6160,6160,6160,6160,0
|
|
20240619,094600,30591070,6160,6160,6160,6160,0
|
|
20240619,094500,30591070,6160,6160,6160,6160,0
|
|
20240619,094400,30591070,6160,6160,6160,6160,0
|
|
20240619,094300,30591070,6160,6160,6160,6160,0
|
|
20240619,094200,30591070,6160,6160,6160,6160,0
|
|
20240619,094100,30591070,6160,6160,6160,6160,0
|
|
20240619,094000,30591070,6160,6160,6160,6160,1
|
|
20240619,093900,30584910,6170,6170,6170,6170,0
|
|
20240619,093800,30584910,6170,6170,6170,6170,0
|
|
20240619,093700,30584910,6170,6170,6170,6170,0
|
|
20240619,093600,30584910,6170,6170,6170,6170,0
|
|
20240619,093500,30584910,6170,6170,6170,6170,0
|
|
20240619,093400,30584910,6170,6170,6170,6170,0
|
|
20240619,093300,30584910,6170,6170,6170,6170,0
|
|
20240619,093200,30584910,6170,6170,6170,6170,0
|
|
20240619,093100,30584910,6170,6170,6170,6170,50
|
|
20240619,093000,30276410,6180,6180,6180,6180,0
|
|
20240619,092900,30276410,6180,6180,6180,6180,60
|
|
20240619,092800,29905610,6190,6210,6220,6090,188
|
|
20240619,092700,28756450,6210,6120,6210,6110,397
|
|
20240619,092600,26303380,6190,6190,6190,6190,102
|
|
20240619,092500,25672000,6190,6180,6190,6180,6
|
|
20240619,092400,25634910,6180,6180,6180,6180,0
|
|
20240619,092300,25634910,6180,6180,6180,6180,0
|
|
20240619,092200,25634910,6180,6180,6180,6180,0
|
|
20240619,092100,25634910,6180,6180,6180,6180,0
|
|
20240619,092000,25634910,6180,6180,6180,6180,1
|
|
20240619,091900,25628730,6190,6190,6190,6190,0
|
|
20240619,091800,25628730,6190,6190,6190,6190,0
|
|
20240619,091700,25628730,6190,6190,6190,6190,63
|
|
20240619,091600,25238760,6190,6190,6190,6190,0
|
|
20240619,091500,25238760,6190,6190,6190,6190,10
|
|
20240619,091400,25176860,6180,6170,6180,6170,23
|
|
20240619,091300,25034840,6170,6170,6170,6170,7
|
|
20240619,091200,24991650,6110,6110,6110,6110,0
|
|
20240619,091100,24991650,6110,6120,6120,6100,2193
|
|
20240619,091000,11608190,6170,6120,6170,6100,935
|
|
20240619,090900,5869830,6110,6110,6110,6110,0
|
|
20240619,090800,5869830,6110,6110,6110,6110,360
|
|
20240619,090700,3670230,6110,6110,6110,6110,30
|
|
20240619,090600,3486930,6100,6150,6150,6100,500
|
|
20240619,090500,436450,6110,6140,6140,6100,41
|
|
20240619,090400,185690,6190,6190,6190,6190,24
|
|
20240619,090300,37130,6180,6180,6180,6180,0
|
|
20240619,090200,37130,6180,6180,6180,6180,0
|
|
20240619,090100,37130,6180,6180,6180,6180,1
|
|
20240619,090000,30950,6190,6190,6190,6190,5
|