693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,203000,145041030,6150,6150,6150,6150,1307
|
|
20240620,202900,145041030,6150,6150,6150,6150,0
|
|
20240620,202800,145041030,6150,6150,6150,6150,0
|
|
20240620,202700,145041030,6150,6150,6150,6150,0
|
|
20240620,202600,145041030,6150,6150,6150,6150,0
|
|
20240620,202500,145041030,6150,6150,6150,6150,0
|
|
20240620,202400,145041030,6150,6150,6150,6150,0
|
|
20240620,202300,145041030,6150,6150,6150,6150,0
|
|
20240620,202200,145041030,6150,6150,6150,6150,0
|
|
20240620,202100,145041030,6150,6150,6150,6150,0
|
|
20240620,202000,145041030,6150,6150,6150,6150,0
|
|
20240620,201900,145041030,6150,6150,6150,6150,0
|
|
20240620,201800,145041030,6150,6150,6150,6150,0
|
|
20240620,201700,145041030,6150,6150,6150,6150,0
|
|
20240620,201600,145041030,6150,6150,6150,6150,0
|
|
20240620,201500,145041030,6150,6150,6150,6150,0
|
|
20240620,201400,145041030,6150,6150,6150,6150,0
|
|
20240620,201300,145041030,6150,6150,6150,6150,0
|
|
20240620,201200,145041030,6150,6150,6150,6150,0
|
|
20240620,201100,145041030,6150,6150,6150,6150,0
|
|
20240620,201000,145041030,6150,6150,6150,6150,0
|
|
20240620,200900,145041030,6150,6150,6150,6150,0
|
|
20240620,200800,145041030,6150,6150,6150,6150,0
|
|
20240620,200700,145041030,6150,6150,6150,6150,0
|
|
20240620,200600,145041030,6150,6150,6150,6150,0
|
|
20240620,200500,145041030,6150,6150,6150,6150,0
|
|
20240620,200400,145041030,6150,6150,6150,6150,0
|
|
20240620,200300,145041030,6150,6150,6150,6150,0
|
|
20240620,200200,145041030,6150,6150,6150,6150,0
|
|
20240620,200100,145041030,6150,6150,6150,6150,0
|
|
20240620,200000,145041030,6150,6150,6150,6150,1307
|
|
20240620,195900,145041030,6150,6150,6150,6150,0
|
|
20240620,195800,145041030,6150,6150,6150,6150,0
|
|
20240620,195700,145041030,6150,6150,6150,6150,0
|
|
20240620,195600,145041030,6150,6150,6150,6150,0
|
|
20240620,195500,145041030,6150,6150,6150,6150,0
|
|
20240620,195400,145041030,6150,6150,6150,6150,0
|
|
20240620,195300,145041030,6150,6150,6150,6150,0
|
|
20240620,195200,145041030,6150,6150,6150,6150,0
|
|
20240620,195100,145041030,6150,6150,6150,6150,0
|
|
20240620,195000,145041030,6150,6150,6150,6150,0
|
|
20240620,194900,145041030,6150,6150,6150,6150,0
|
|
20240620,194800,145041030,6150,6150,6150,6150,0
|
|
20240620,194700,145041030,6150,6150,6150,6150,0
|
|
20240620,194600,145041030,6150,6150,6150,6150,0
|
|
20240620,194500,145041030,6150,6150,6150,6150,0
|
|
20240620,194400,145041030,6150,6150,6150,6150,0
|
|
20240620,194300,145041030,6150,6150,6150,6150,0
|
|
20240620,194200,145041030,6150,6150,6150,6150,0
|
|
20240620,194100,145041030,6150,6150,6150,6150,0
|
|
20240620,194000,145041030,6150,6150,6150,6150,0
|
|
20240620,193900,145041030,6150,6150,6150,6150,0
|
|
20240620,193800,145041030,6150,6150,6150,6150,0
|
|
20240620,193700,145041030,6150,6150,6150,6150,0
|
|
20240620,193600,145041030,6150,6150,6150,6150,0
|
|
20240620,193500,145041030,6150,6150,6150,6150,0
|
|
20240620,193400,145041030,6150,6150,6150,6150,0
|
|
20240620,193300,145041030,6150,6150,6150,6150,0
|
|
20240620,193200,145041030,6150,6150,6150,6150,0
|
|
20240620,193100,145041030,6150,6150,6150,6150,0
|
|
20240620,193000,145041030,6150,6150,6150,6150,1307
|
|
20240620,192900,145041030,6150,6150,6150,6150,0
|
|
20240620,192800,145041030,6150,6150,6150,6150,0
|
|
20240620,192700,145041030,6150,6150,6150,6150,0
|
|
20240620,192600,145041030,6150,6150,6150,6150,0
|
|
20240620,192500,145041030,6150,6150,6150,6150,0
|
|
20240620,192400,145041030,6150,6150,6150,6150,0
|
|
20240620,192300,145041030,6150,6150,6150,6150,0
|
|
20240620,192200,145041030,6150,6150,6150,6150,0
|
|
20240620,192100,145041030,6150,6150,6150,6150,0
|
|
20240620,192000,145041030,6150,6150,6150,6150,0
|
|
20240620,191900,145041030,6150,6150,6150,6150,0
|
|
20240620,191800,145041030,6150,6150,6150,6150,0
|
|
20240620,191700,145041030,6150,6150,6150,6150,0
|
|
20240620,191600,145041030,6150,6150,6150,6150,0
|
|
20240620,191500,145041030,6150,6150,6150,6150,0
|
|
20240620,191400,145041030,6150,6150,6150,6150,0
|
|
20240620,191300,145041030,6150,6150,6150,6150,0
|
|
20240620,191200,145041030,6150,6150,6150,6150,0
|
|
20240620,191100,145041030,6150,6150,6150,6150,0
|
|
20240620,191000,145041030,6150,6150,6150,6150,0
|
|
20240620,190900,145041030,6150,6150,6150,6150,0
|
|
20240620,190800,145041030,6150,6150,6150,6150,0
|
|
20240620,190700,145041030,6150,6150,6150,6150,0
|
|
20240620,190600,145041030,6150,6150,6150,6150,0
|
|
20240620,190500,145041030,6150,6150,6150,6150,0
|
|
20240620,190400,145041030,6150,6150,6150,6150,0
|
|
20240620,190300,145041030,6150,6150,6150,6150,0
|
|
20240620,190200,145041030,6150,6150,6150,6150,0
|
|
20240620,190100,145041030,6150,6150,6150,6150,0
|
|
20240620,190000,145041030,6150,6150,6150,6150,1307
|
|
20240620,185900,145041030,6150,6150,6150,6150,0
|
|
20240620,185800,145041030,6150,6150,6150,6150,0
|
|
20240620,185700,145041030,6150,6150,6150,6150,0
|
|
20240620,185600,145041030,6150,6150,6150,6150,0
|
|
20240620,185500,145041030,6150,6150,6150,6150,0
|
|
20240620,185400,145041030,6150,6150,6150,6150,0
|
|
20240620,185300,145041030,6150,6150,6150,6150,0
|
|
20240620,185200,145041030,6150,6150,6150,6150,0
|
|
20240620,185100,145041030,6150,6150,6150,6150,0
|
|
20240620,185000,145041030,6150,6150,6150,6150,0
|
|
20240620,184900,145041030,6150,6150,6150,6150,0
|
|
20240620,184800,145041030,6150,6150,6150,6150,0
|
|
20240620,184700,145041030,6150,6150,6150,6150,0
|
|
20240620,184600,145041030,6150,6150,6150,6150,0
|
|
20240620,184500,145041030,6150,6150,6150,6150,0
|
|
20240620,184400,145041030,6150,6150,6150,6150,0
|
|
20240620,184300,145041030,6150,6150,6150,6150,0
|
|
20240620,184200,145041030,6150,6150,6150,6150,0
|
|
20240620,184100,145041030,6150,6150,6150,6150,0
|
|
20240620,184000,145041030,6150,6150,6150,6150,0
|
|
20240620,183900,145041030,6150,6150,6150,6150,0
|
|
20240620,183800,145041030,6150,6150,6150,6150,0
|
|
20240620,183700,145041030,6150,6150,6150,6150,0
|
|
20240620,183600,145041030,6150,6150,6150,6150,0
|
|
20240620,183500,145041030,6150,6150,6150,6150,0
|
|
20240620,183400,145041030,6150,6150,6150,6150,0
|
|
20240620,183300,145041030,6150,6150,6150,6150,0
|
|
20240620,183200,145041030,6150,6150,6150,6150,0
|
|
20240620,183100,145041030,6150,6150,6150,6150,0
|
|
20240620,183000,145041030,6150,6150,6150,6150,1307
|
|
20240620,182900,145041030,6150,6150,6150,6150,0
|
|
20240620,182800,145041030,6150,6150,6150,6150,0
|
|
20240620,182700,145041030,6150,6150,6150,6150,0
|
|
20240620,182600,145041030,6150,6150,6150,6150,0
|
|
20240620,182500,145041030,6150,6150,6150,6150,0
|
|
20240620,182400,145041030,6150,6150,6150,6150,0
|
|
20240620,182300,145041030,6150,6150,6150,6150,0
|
|
20240620,182200,145041030,6150,6150,6150,6150,0
|
|
20240620,182100,145041030,6150,6150,6150,6150,0
|
|
20240620,182000,145041030,6150,6150,6150,6150,0
|
|
20240620,181900,145041030,6150,6150,6150,6150,0
|
|
20240620,181800,145041030,6150,6150,6150,6150,0
|
|
20240620,181700,145041030,6150,6150,6150,6150,0
|
|
20240620,181600,145041030,6150,6150,6150,6150,0
|
|
20240620,181500,145041030,6150,6150,6150,6150,0
|
|
20240620,181400,145041030,6150,6150,6150,6150,0
|
|
20240620,181300,145041030,6150,6150,6150,6150,0
|
|
20240620,181200,145041030,6150,6150,6150,6150,0
|
|
20240620,181100,145041030,6150,6150,6150,6150,0
|
|
20240620,181000,145041030,6150,6150,6150,6150,0
|
|
20240620,180900,145041030,6150,6150,6150,6150,0
|
|
20240620,180800,145041030,6150,6150,6150,6150,0
|
|
20240620,180700,145041030,6150,6150,6150,6150,0
|
|
20240620,180600,145041030,6150,6150,6150,6150,0
|
|
20240620,180500,145041030,6150,6150,6150,6150,0
|
|
20240620,180400,145041030,6150,6150,6150,6150,0
|
|
20240620,180300,145041030,6150,6150,6150,6150,0
|
|
20240620,180200,145041030,6150,6150,6150,6150,0
|
|
20240620,180100,145041030,6150,6150,6150,6150,0
|
|
20240620,180000,145041030,6150,6150,6150,6150,1307
|
|
20240620,175900,145041030,6150,6150,6150,6150,0
|
|
20240620,175800,145041030,6150,6150,6150,6150,0
|
|
20240620,175700,145041030,6150,6150,6150,6150,0
|
|
20240620,175600,145041030,6150,6150,6150,6150,0
|
|
20240620,175500,145041030,6150,6150,6150,6150,0
|
|
20240620,175400,145041030,6150,6150,6150,6150,0
|
|
20240620,175300,145041030,6150,6150,6150,6150,0
|
|
20240620,175200,145041030,6150,6150,6150,6150,0
|
|
20240620,175100,145041030,6150,6150,6150,6150,0
|
|
20240620,175000,145041030,6150,6150,6150,6150,0
|
|
20240620,174900,145041030,6150,6150,6150,6150,0
|
|
20240620,174800,145041030,6150,6150,6150,6150,0
|
|
20240620,174700,145041030,6150,6150,6150,6150,0
|
|
20240620,174600,145041030,6150,6150,6150,6150,0
|
|
20240620,174500,145041030,6150,6150,6150,6150,0
|
|
20240620,174400,145041030,6150,6150,6150,6150,0
|
|
20240620,174300,145041030,6150,6150,6150,6150,0
|
|
20240620,174200,145041030,6150,6150,6150,6150,0
|
|
20240620,174100,145041030,6150,6150,6150,6150,0
|
|
20240620,174000,145041030,6150,6150,6150,6150,0
|
|
20240620,173900,145041030,6150,6150,6150,6150,0
|
|
20240620,173800,145041030,6150,6150,6150,6150,0
|
|
20240620,173700,145041030,6150,6150,6150,6150,0
|
|
20240620,173600,145041030,6150,6150,6150,6150,0
|
|
20240620,173500,145041030,6150,6150,6150,6150,0
|
|
20240620,173400,145041030,6150,6150,6150,6150,0
|
|
20240620,173300,145041030,6150,6150,6150,6150,0
|
|
20240620,173200,145041030,6150,6150,6150,6150,0
|
|
20240620,173100,145041030,6150,6150,6150,6150,0
|
|
20240620,173000,145041030,6150,6150,6150,6150,1307
|
|
20240620,172900,145041030,6150,6150,6150,6150,0
|
|
20240620,172800,145041030,6150,6150,6150,6150,0
|
|
20240620,172700,145041030,6150,6150,6150,6150,0
|
|
20240620,172600,145041030,6150,6150,6150,6150,0
|
|
20240620,172500,145041030,6150,6150,6150,6150,0
|
|
20240620,172400,145041030,6150,6150,6150,6150,0
|
|
20240620,172300,145041030,6150,6150,6150,6150,0
|
|
20240620,172200,145041030,6150,6150,6150,6150,0
|
|
20240620,172100,145041030,6150,6150,6150,6150,0
|
|
20240620,172000,145041030,6150,6150,6150,6150,0
|
|
20240620,171900,145041030,6150,6150,6150,6150,0
|
|
20240620,171800,145041030,6150,6150,6150,6150,0
|
|
20240620,171700,145041030,6150,6150,6150,6150,0
|
|
20240620,171600,145041030,6150,6150,6150,6150,0
|
|
20240620,171500,145041030,6150,6150,6150,6150,0
|
|
20240620,171400,145041030,6150,6150,6150,6150,0
|
|
20240620,171300,145041030,6150,6150,6150,6150,0
|
|
20240620,171200,145041030,6150,6150,6150,6150,0
|
|
20240620,171100,145041030,6150,6150,6150,6150,0
|
|
20240620,171000,145041030,6150,6150,6150,6150,0
|
|
20240620,170900,145041030,6150,6150,6150,6150,0
|
|
20240620,170800,145041030,6150,6150,6150,6150,0
|
|
20240620,170700,145041030,6150,6150,6150,6150,0
|
|
20240620,170600,145041030,6150,6150,6150,6150,0
|
|
20240620,170500,145041030,6150,6150,6150,6150,0
|
|
20240620,170400,145041030,6150,6150,6150,6150,0
|
|
20240620,170300,145041030,6150,6150,6150,6150,0
|
|
20240620,170200,145041030,6150,6150,6150,6150,0
|
|
20240620,170100,145041030,6150,6150,6150,6150,0
|
|
20240620,170000,145041030,6150,6150,6150,6150,1307
|
|
20240620,165900,145041030,6150,6150,6150,6150,0
|
|
20240620,165800,145041030,6150,6150,6150,6150,0
|
|
20240620,165700,145041030,6150,6150,6150,6150,0
|
|
20240620,165600,145041030,6150,6150,6150,6150,0
|
|
20240620,165500,145041030,6150,6150,6150,6150,0
|
|
20240620,165400,145041030,6150,6150,6150,6150,0
|
|
20240620,165300,145041030,6150,6150,6150,6150,0
|
|
20240620,165200,145041030,6150,6150,6150,6150,0
|
|
20240620,165100,145041030,6150,6150,6150,6150,0
|
|
20240620,165000,145041030,6150,6150,6150,6150,0
|
|
20240620,164900,145041030,6150,6150,6150,6150,0
|
|
20240620,164800,145041030,6150,6150,6150,6150,0
|
|
20240620,164700,145041030,6150,6150,6150,6150,0
|
|
20240620,164600,145041030,6150,6150,6150,6150,0
|
|
20240620,164500,145041030,6150,6150,6150,6150,0
|
|
20240620,164400,145041030,6150,6150,6150,6150,0
|
|
20240620,164300,145041030,6150,6150,6150,6150,0
|
|
20240620,164200,145041030,6150,6150,6150,6150,0
|
|
20240620,164100,145041030,6150,6150,6150,6150,0
|
|
20240620,164000,145041030,6150,6150,6150,6150,0
|
|
20240620,163900,145041030,6150,6150,6150,6150,0
|
|
20240620,163800,145041030,6150,6150,6150,6150,0
|
|
20240620,163700,145041030,6150,6150,6150,6150,0
|
|
20240620,163600,145041030,6150,6150,6150,6150,0
|
|
20240620,163500,145041030,6150,6150,6150,6150,0
|
|
20240620,163400,145041030,6150,6150,6150,6150,0
|
|
20240620,163300,145041030,6150,6150,6150,6150,0
|
|
20240620,163200,145041030,6150,6150,6150,6150,0
|
|
20240620,163100,145041030,6150,6150,6150,6150,0
|
|
20240620,163000,145041030,6150,6150,6150,6150,1307
|
|
20240620,162900,145041030,6150,6150,6150,6150,0
|
|
20240620,162800,145041030,6150,6150,6150,6150,0
|
|
20240620,162700,145041030,6150,6150,6150,6150,0
|
|
20240620,162600,145041030,6150,6150,6150,6150,0
|
|
20240620,162500,145041030,6150,6150,6150,6150,0
|
|
20240620,162400,145041030,6150,6150,6150,6150,0
|
|
20240620,162300,145041030,6150,6150,6150,6150,0
|
|
20240620,162200,145041030,6150,6150,6150,6150,0
|
|
20240620,162100,145041030,6150,6150,6150,6150,0
|
|
20240620,162000,145041030,6150,6150,6150,6150,0
|
|
20240620,161900,145041030,6150,6150,6150,6150,0
|
|
20240620,161800,145041030,6150,6150,6150,6150,0
|
|
20240620,161700,145041030,6150,6150,6150,6150,0
|
|
20240620,161600,145041030,6150,6150,6150,6150,0
|
|
20240620,161500,145041030,6150,6150,6150,6150,0
|
|
20240620,161400,145041030,6150,6150,6150,6150,0
|
|
20240620,161300,145041030,6150,6150,6150,6150,0
|
|
20240620,161200,145041030,6150,6150,6150,6150,0
|
|
20240620,161100,145041030,6150,6150,6150,6150,0
|
|
20240620,161000,145041030,6150,6150,6150,6150,0
|
|
20240620,160900,145041030,6150,6150,6150,6150,0
|
|
20240620,160800,145041030,6150,6150,6150,6150,0
|
|
20240620,160700,145041030,6150,6150,6150,6150,0
|
|
20240620,160600,145041030,6150,6150,6150,6150,0
|
|
20240620,160500,145041030,6150,6150,6150,6150,0
|
|
20240620,160400,145041030,6150,6150,6150,6150,0
|
|
20240620,160300,145041030,6150,6150,6150,6150,0
|
|
20240620,160200,145041030,6150,6150,6150,6150,0
|
|
20240620,160100,145041030,6150,6150,6150,6150,0
|
|
20240620,160000,145041030,6150,6150,6150,6150,1307
|
|
20240620,155900,145041030,6150,6150,6150,6150,0
|
|
20240620,155800,145041030,6150,6150,6150,6150,0
|
|
20240620,155700,145041030,6150,6150,6150,6150,0
|
|
20240620,155600,145041030,6150,6150,6150,6150,0
|
|
20240620,155500,145041030,6150,6150,6150,6150,0
|
|
20240620,155400,145041030,6150,6150,6150,6150,0
|
|
20240620,155300,145041030,6150,6150,6150,6150,0
|
|
20240620,155200,145041030,6150,6150,6150,6150,0
|
|
20240620,155100,145041030,6150,6150,6150,6150,0
|
|
20240620,155000,145041030,6150,6150,6150,6150,0
|
|
20240620,154900,145041030,6150,6150,6150,6150,0
|
|
20240620,154800,145041030,6150,6150,6150,6150,0
|
|
20240620,154700,145041030,6150,6150,6150,6150,0
|
|
20240620,154600,145041030,6150,6150,6150,6150,0
|
|
20240620,154500,145041030,6150,6150,6150,6150,0
|
|
20240620,154400,145041030,6150,6150,6150,6150,0
|
|
20240620,154300,145041030,6150,6150,6150,6150,0
|
|
20240620,154200,145041030,6150,6150,6150,6150,0
|
|
20240620,154100,145041030,6150,6150,6150,6150,0
|
|
20240620,154000,145041030,6150,6150,6150,6150,0
|
|
20240620,153900,145041030,6150,6150,6150,6150,0
|
|
20240620,153800,145041030,6150,6150,6150,6150,0
|
|
20240620,153700,145041030,6150,6150,6150,6150,0
|
|
20240620,153600,145041030,6150,6150,6150,6150,0
|
|
20240620,153500,145041030,6150,6150,6150,6150,0
|
|
20240620,153400,145041030,6150,6150,6150,6150,0
|
|
20240620,153300,145041030,6150,6150,6150,6150,0
|
|
20240620,153200,145041030,6150,6150,6150,6150,0
|
|
20240620,153100,145041030,6150,6150,6150,6150,0
|
|
20240620,153000,145041030,6150,6150,6150,6150,2614
|
|
20240620,152900,137002980,6110,6110,6110,6110,0
|
|
20240620,152800,137002980,6110,6110,6110,6110,0
|
|
20240620,152700,137002980,6110,6110,6110,6110,0
|
|
20240620,152600,137002980,6110,6110,6110,6110,0
|
|
20240620,152500,137002980,6110,6110,6110,6110,0
|
|
20240620,152400,137002980,6110,6110,6110,6110,0
|
|
20240620,152300,137002980,6110,6110,6110,6110,0
|
|
20240620,152200,137002980,6110,6110,6110,6110,0
|
|
20240620,152100,137002980,6110,6110,6110,6110,0
|
|
20240620,152000,137002980,6110,6110,6110,6110,0
|
|
20240620,151900,137002980,6110,6110,6110,6110,1663
|
|
20240620,151800,126842050,6110,6110,6110,6110,1120
|
|
20240620,151700,119998850,6110,6110,6110,6110,2
|
|
20240620,151600,119986630,6110,6100,6110,6100,290
|
|
20240620,151500,118215630,6100,6100,6100,6100,0
|
|
20240620,151400,118215630,6100,6100,6100,6100,115
|
|
20240620,151300,117514130,6100,6100,6100,6100,0
|
|
20240620,151200,117514130,6100,6100,6100,6100,0
|
|
20240620,151100,117514130,6100,6100,6100,6100,0
|
|
20240620,151000,117514130,6100,6100,6100,6100,0
|
|
20240620,150900,117514130,6100,6100,6100,6100,0
|
|
20240620,150800,117514130,6100,6100,6100,6100,0
|
|
20240620,150700,117514130,6100,6100,6100,6100,0
|
|
20240620,150600,117514130,6100,6100,6100,6100,0
|
|
20240620,150500,117514130,6100,6100,6100,6100,0
|
|
20240620,150400,117514130,6100,6100,6100,6100,0
|
|
20240620,150300,117514130,6100,6100,6100,6100,0
|
|
20240620,150200,117514130,6100,6100,6100,6100,0
|
|
20240620,150100,117514130,6100,6100,6100,6100,0
|
|
20240620,150000,117514130,6100,6100,6100,6100,0
|
|
20240620,145900,117514130,6100,6100,6100,6100,2
|
|
20240620,145800,117501930,6100,6100,6100,6100,0
|
|
20240620,145700,117501930,6100,6100,6100,6100,0
|
|
20240620,145600,117501930,6100,6100,6100,6100,0
|
|
20240620,145500,117501930,6100,6100,6100,6100,0
|
|
20240620,145400,117501930,6100,6100,6100,6100,0
|
|
20240620,145300,117501930,6100,6100,6100,6100,0
|
|
20240620,145200,117501930,6100,6100,6100,6100,1
|
|
20240620,145100,117495830,6110,6110,6110,6110,0
|
|
20240620,145000,117495830,6110,6110,6110,6110,0
|
|
20240620,144900,117495830,6110,6110,6110,6110,0
|
|
20240620,144800,117495830,6110,6110,6110,6110,0
|
|
20240620,144700,117495830,6110,6110,6110,6110,0
|
|
20240620,144600,117495830,6110,6110,6110,6110,0
|
|
20240620,144500,117495830,6110,6110,6110,6110,0
|
|
20240620,144400,117495830,6110,6110,6110,6110,0
|
|
20240620,144300,117495830,6110,6110,6110,6110,0
|
|
20240620,144200,117495830,6110,6110,6110,6110,10
|
|
20240620,144100,117434730,6110,6110,6110,6110,0
|
|
20240620,144000,117434730,6110,6110,6110,6110,0
|
|
20240620,143900,117434730,6110,6110,6110,6110,0
|
|
20240620,143800,117434730,6110,6110,6110,6110,0
|
|
20240620,143700,117434730,6110,6110,6110,6110,0
|
|
20240620,143600,117434730,6110,6110,6110,6110,0
|
|
20240620,143500,117434730,6110,6110,6110,6110,0
|
|
20240620,143400,117434730,6110,6110,6110,6110,0
|
|
20240620,143300,117434730,6110,6110,6110,6110,0
|
|
20240620,143200,117434730,6110,6110,6110,6110,0
|
|
20240620,143100,117434730,6110,6100,6110,6100,55
|
|
20240620,143000,117098910,6100,6100,6100,6100,0
|
|
20240620,142900,117098910,6100,6100,6100,6100,0
|
|
20240620,142800,117098910,6100,6090,6100,6090,70
|
|
20240620,142700,116672020,6090,6090,6090,6090,0
|
|
20240620,142600,116672020,6090,6090,6090,6090,0
|
|
20240620,142500,116672020,6090,6090,6090,6090,0
|
|
20240620,142400,116672020,6090,6090,6090,6090,0
|
|
20240620,142300,116672020,6090,6090,6090,6090,0
|
|
20240620,142200,116672020,6090,6080,6090,6080,229
|
|
20240620,142100,115279690,6090,6090,6090,6090,0
|
|
20240620,142000,115279690,6090,6090,6090,6090,0
|
|
20240620,141900,115279690,6090,6090,6090,6090,1
|
|
20240620,141800,115273600,6080,6080,6080,6080,0
|
|
20240620,141700,115273600,6080,6080,6080,6080,0
|
|
20240620,141600,115273600,6080,6080,6080,6080,883
|
|
20240620,141500,109904960,6080,6080,6080,6080,0
|
|
20240620,141400,109904960,6080,6080,6080,6080,1
|
|
20240620,141300,109898880,6080,6080,6080,6080,0
|
|
20240620,141200,109898880,6080,6080,6080,6080,0
|
|
20240620,141100,109898880,6080,6080,6080,6080,0
|
|
20240620,141000,109898880,6080,6080,6080,6080,0
|
|
20240620,140900,109898880,6080,6080,6080,6080,0
|
|
20240620,140800,109898880,6080,6080,6080,6080,0
|
|
20240620,140700,109898880,6080,6080,6080,6080,1
|
|
20240620,140600,109892800,6080,6080,6080,6080,0
|
|
20240620,140500,109892800,6080,6080,6080,6080,4
|
|
20240620,140400,109868480,6080,6080,6080,6080,0
|
|
20240620,140300,109868480,6080,6080,6080,6080,0
|
|
20240620,140200,109868480,6080,6080,6080,6080,0
|
|
20240620,140100,109868480,6080,6080,6080,6080,0
|
|
20240620,140000,109868480,6080,6080,6080,6080,0
|
|
20240620,135900,109868480,6080,6080,6080,6080,0
|
|
20240620,135800,109868480,6080,6080,6080,6080,60
|
|
20240620,135700,109503680,6080,6080,6080,6080,0
|
|
20240620,135600,109503680,6080,6080,6080,6080,0
|
|
20240620,135500,109503680,6080,6080,6080,6080,86
|
|
20240620,135400,108980800,6080,6080,6080,6080,17
|
|
20240620,135300,108877440,6090,6090,6090,6090,0
|
|
20240620,135200,108877440,6090,6090,6090,6090,13
|
|
20240620,135100,108798270,6090,6090,6090,6090,0
|
|
20240620,135000,108798270,6090,6090,6090,6090,0
|
|
20240620,134900,108798270,6090,6090,6090,6090,0
|
|
20240620,134800,108798270,6090,6090,6090,6090,0
|
|
20240620,134700,108798270,6090,6090,6090,6090,0
|
|
20240620,134600,108798270,6090,6090,6090,6090,0
|
|
20240620,134500,108798270,6090,6090,6090,6090,0
|
|
20240620,134400,108798270,6090,6090,6090,6090,0
|
|
20240620,134300,108798270,6090,6090,6090,6090,0
|
|
20240620,134200,108798270,6090,6090,6090,6090,0
|
|
20240620,134100,108798270,6090,6090,6090,6090,0
|
|
20240620,134000,108798270,6090,6090,6090,6090,0
|
|
20240620,133900,108798270,6090,6090,6090,6090,0
|
|
20240620,133800,108798270,6090,6090,6090,6090,0
|
|
20240620,133700,108798270,6090,6090,6090,6090,0
|
|
20240620,133600,108798270,6090,6090,6090,6090,0
|
|
20240620,133500,108798270,6090,6090,6090,6090,0
|
|
20240620,133400,108798270,6090,6090,6090,6090,0
|
|
20240620,133300,108798270,6090,6090,6090,6090,0
|
|
20240620,133200,108798270,6090,6090,6090,6090,0
|
|
20240620,133100,108798270,6090,6090,6090,6090,0
|
|
20240620,133000,108798270,6090,6090,6090,6090,1
|
|
20240620,132900,108792180,6080,6080,6080,6080,0
|
|
20240620,132800,108792180,6080,6080,6080,6080,0
|
|
20240620,132700,108792180,6080,6080,6080,6080,1
|
|
20240620,132600,108786100,6070,6070,6070,6070,0
|
|
20240620,132500,108786100,6070,6070,6070,6070,0
|
|
20240620,132400,108786100,6070,6070,6070,6070,100
|
|
20240620,132300,108179100,6070,6070,6070,6070,0
|
|
20240620,132200,108179100,6070,6070,6070,6070,0
|
|
20240620,132100,108179100,6070,6070,6070,6070,0
|
|
20240620,132000,108179100,6070,6070,6070,6070,0
|
|
20240620,131900,108179100,6070,6070,6070,6070,28
|
|
20240620,131800,108009140,6070,6070,6070,6070,0
|
|
20240620,131700,108009140,6070,6070,6070,6070,0
|
|
20240620,131600,108009140,6070,6070,6070,6070,2
|
|
20240620,131500,107997000,6070,6070,6070,6070,0
|
|
20240620,131400,107997000,6070,6070,6070,6070,0
|
|
20240620,131300,107997000,6070,6070,6070,6070,0
|
|
20240620,131200,107997000,6070,6070,6070,6070,0
|
|
20240620,131100,107997000,6070,6070,6070,6070,2
|
|
20240620,131000,107984860,6070,6070,6070,6070,0
|
|
20240620,130900,107984860,6070,6070,6070,6070,0
|
|
20240620,130800,107984860,6070,6070,6070,6070,0
|
|
20240620,130700,107984860,6070,6070,6070,6070,8
|
|
20240620,130600,107936300,6070,6070,6070,6070,2
|
|
20240620,130500,107924160,6060,6060,6060,6060,20
|
|
20240620,130400,107802960,6030,6030,6030,6030,0
|
|
20240620,130300,107802960,6030,6030,6030,6030,0
|
|
20240620,130200,107802960,6030,6030,6030,6030,0
|
|
20240620,130100,107802960,6030,6030,6030,6030,0
|
|
20240620,130000,107802960,6030,6030,6030,6030,0
|
|
20240620,125900,107802960,6030,6030,6030,6030,0
|
|
20240620,125800,107802960,6030,6030,6030,6030,0
|
|
20240620,125700,107802960,6030,6030,6030,6030,0
|
|
20240620,125600,107802960,6030,6030,6030,6030,0
|
|
20240620,125500,107802960,6030,6030,6030,6030,0
|
|
20240620,125400,107802960,6030,6030,6030,6030,0
|
|
20240620,125300,107802960,6030,6030,6030,6030,0
|
|
20240620,125200,107802960,6030,6030,6030,6030,0
|
|
20240620,125100,107802960,6030,6070,6070,5980,2900
|
|
20240620,125000,90336440,6050,6050,6050,6050,0
|
|
20240620,124900,90336440,6050,6050,6050,6050,0
|
|
20240620,124800,90336440,6050,6050,6050,6050,0
|
|
20240620,124700,90336440,6050,6050,6050,6050,0
|
|
20240620,124600,90336440,6050,6050,6050,6050,0
|
|
20240620,124500,90336440,6050,6050,6050,6050,0
|
|
20240620,124400,90336440,6050,6050,6050,6050,0
|
|
20240620,124300,90336440,6050,6050,6050,6050,500
|
|
20240620,124200,87311440,6030,6030,6030,6030,0
|
|
20240620,124100,87311440,6030,6030,6030,6030,0
|
|
20240620,124000,87311440,6030,6030,6030,6030,0
|
|
20240620,123900,87311440,6030,6030,6030,6030,0
|
|
20240620,123800,87311440,6030,6060,6060,6030,1500
|
|
20240620,123700,78252240,6060,6060,6060,6060,0
|
|
20240620,123600,78252240,6060,6060,6060,6060,0
|
|
20240620,123500,78252240,6060,6070,6070,6060,2000
|
|
20240620,123400,66121450,6070,6070,6070,6070,0
|
|
20240620,123300,66121450,6070,6070,6070,6070,0
|
|
20240620,123200,66121450,6070,6070,6070,6070,0
|
|
20240620,123100,66121450,6070,6070,6070,6070,0
|
|
20240620,123000,66121450,6070,6070,6070,6070,0
|
|
20240620,122900,66121450,6070,6070,6070,6070,0
|
|
20240620,122800,66121450,6070,6070,6070,6070,0
|
|
20240620,122700,66121450,6070,6070,6070,6070,0
|
|
20240620,122600,66121450,6070,6070,6070,6070,0
|
|
20240620,122500,66121450,6070,6070,6070,6070,0
|
|
20240620,122400,66121450,6070,6070,6070,6070,0
|
|
20240620,122300,66121450,6070,6070,6070,6070,0
|
|
20240620,122200,66121450,6070,6070,6070,6070,0
|
|
20240620,122100,66121450,6070,6070,6070,6070,0
|
|
20240620,122000,66121450,6070,6070,6070,6070,0
|
|
20240620,121900,66121450,6070,6090,6090,6070,500
|
|
20240620,121800,63086300,6070,6070,6070,6070,0
|
|
20240620,121700,63086300,6070,6070,6070,6070,0
|
|
20240620,121600,63086300,6070,6070,6070,6070,0
|
|
20240620,121500,63086300,6070,6070,6070,6070,0
|
|
20240620,121400,63086300,6070,6070,6070,6070,0
|
|
20240620,121300,63086300,6070,6070,6070,6070,0
|
|
20240620,121200,63086300,6070,6070,6070,6070,0
|
|
20240620,121100,63086300,6070,6070,6070,6070,0
|
|
20240620,121000,63086300,6070,6070,6070,6070,0
|
|
20240620,120900,63086300,6070,6080,6080,6070,500
|
|
20240620,120800,60047160,6070,6070,6070,6070,0
|
|
20240620,120700,60047160,6070,6120,6120,6070,6000
|
|
20240620,120600,23605600,6120,6120,6120,6120,0
|
|
20240620,120500,23605600,6120,6120,6120,6120,52
|
|
20240620,120400,23287360,6120,6120,6120,6120,0
|
|
20240620,120300,23287360,6120,6120,6120,6120,0
|
|
20240620,120200,23287360,6120,6120,6120,6120,0
|
|
20240620,120100,23287360,6120,6120,6120,6120,0
|
|
20240620,120000,23287360,6120,6120,6120,6120,0
|
|
20240620,115900,23287360,6120,6120,6120,6120,0
|
|
20240620,115800,23287360,6120,6120,6120,6120,0
|
|
20240620,115700,23287360,6120,6120,6120,6120,0
|
|
20240620,115600,23287360,6120,6120,6120,6120,0
|
|
20240620,115500,23287360,6120,6120,6120,6120,0
|
|
20240620,115400,23287360,6120,6120,6120,6120,0
|
|
20240620,115300,23287360,6120,6120,6120,6120,0
|
|
20240620,115200,23287360,6120,6120,6120,6120,0
|
|
20240620,115100,23287360,6120,6120,6120,6120,0
|
|
20240620,115000,23287360,6120,6120,6120,6120,0
|
|
20240620,114900,23287360,6120,6120,6120,6120,0
|
|
20240620,114800,23287360,6120,6120,6120,6120,0
|
|
20240620,114700,23287360,6120,6120,6120,6120,0
|
|
20240620,114600,23287360,6120,6120,6120,6120,0
|
|
20240620,114500,23287360,6120,6120,6120,6120,0
|
|
20240620,114400,23287360,6120,6120,6120,6120,0
|
|
20240620,114300,23287360,6120,6120,6120,6120,5
|
|
20240620,114200,23256760,6120,6120,6120,6120,0
|
|
20240620,114100,23256760,6120,6120,6120,6120,0
|
|
20240620,114000,23256760,6120,6120,6120,6120,0
|
|
20240620,113900,23256760,6120,6120,6120,6120,0
|
|
20240620,113800,23256760,6120,6120,6120,6120,0
|
|
20240620,113700,23256760,6120,6120,6120,6120,0
|
|
20240620,113600,23256760,6120,6120,6120,6120,0
|
|
20240620,113500,23256760,6120,6120,6120,6120,0
|
|
20240620,113400,23256760,6120,6120,6120,6120,0
|
|
20240620,113300,23256760,6120,6120,6120,6120,0
|
|
20240620,113200,23256760,6120,6120,6120,6120,0
|
|
20240620,113100,23256760,6120,6120,6120,6120,0
|
|
20240620,113000,23256760,6120,6120,6120,6120,0
|
|
20240620,112900,23256760,6120,6120,6120,6120,0
|
|
20240620,112800,23256760,6120,6120,6120,6120,0
|
|
20240620,112700,23256760,6120,6120,6120,6120,0
|
|
20240620,112600,23256760,6120,6120,6120,6120,0
|
|
20240620,112500,23256760,6120,6120,6120,6120,2
|
|
20240620,112400,23244520,6120,6120,6120,6120,0
|
|
20240620,112300,23244520,6120,6120,6120,6120,0
|
|
20240620,112200,23244520,6120,6120,6120,6120,0
|
|
20240620,112100,23244520,6120,6120,6120,6120,0
|
|
20240620,112000,23244520,6120,6120,6120,6120,0
|
|
20240620,111900,23244520,6120,6120,6120,6120,0
|
|
20240620,111800,23244520,6120,6120,6120,6120,0
|
|
20240620,111700,23244520,6120,6120,6120,6120,0
|
|
20240620,111600,23244520,6120,6120,6120,6120,0
|
|
20240620,111500,23244520,6120,6120,6120,6120,0
|
|
20240620,111400,23244520,6120,6120,6120,6120,0
|
|
20240620,111300,23244520,6120,6120,6120,6120,0
|
|
20240620,111200,23244520,6120,6120,6120,6120,0
|
|
20240620,111100,23244520,6120,6120,6120,6120,1
|
|
20240620,111000,23238400,6070,6070,6070,6070,0
|
|
20240620,110900,23238400,6070,6070,6070,6070,0
|
|
20240620,110800,23238400,6070,6070,6070,6070,0
|
|
20240620,110700,23238400,6070,6070,6070,6070,0
|
|
20240620,110600,23238400,6070,6070,6070,6070,0
|
|
20240620,110500,23238400,6070,6070,6070,6070,0
|
|
20240620,110400,23238400,6070,6070,6070,6070,0
|
|
20240620,110300,23238400,6070,6070,6070,6070,0
|
|
20240620,110200,23238400,6070,6070,6070,6070,0
|
|
20240620,110100,23238400,6070,6070,6070,6070,0
|
|
20240620,110000,23238400,6070,6070,6070,6070,0
|
|
20240620,105900,23238400,6070,6070,6070,6070,0
|
|
20240620,105800,23238400,6070,6070,6070,6070,0
|
|
20240620,105700,23238400,6070,6070,6070,6070,0
|
|
20240620,105600,23238400,6070,6070,6070,6070,0
|
|
20240620,105500,23238400,6070,6070,6070,6070,0
|
|
20240620,105400,23238400,6070,6070,6070,6070,0
|
|
20240620,105300,23238400,6070,6070,6070,6070,0
|
|
20240620,105200,23238400,6070,6070,6070,6070,0
|
|
20240620,105100,23238400,6070,6070,6070,6070,0
|
|
20240620,105000,23238400,6070,6070,6070,6070,0
|
|
20240620,104900,23238400,6070,6070,6070,6070,0
|
|
20240620,104800,23238400,6070,6080,6080,6070,260
|
|
20240620,104700,21660080,6120,6120,6120,6120,0
|
|
20240620,104600,21660080,6120,6120,6120,6120,0
|
|
20240620,104500,21660080,6120,6120,6120,6120,0
|
|
20240620,104400,21660080,6120,6120,6120,6120,0
|
|
20240620,104300,21660080,6120,6120,6120,6120,0
|
|
20240620,104200,21660080,6120,6120,6120,6120,0
|
|
20240620,104100,21660080,6120,6120,6120,6120,0
|
|
20240620,104000,21660080,6120,6120,6120,6120,0
|
|
20240620,103900,21660080,6120,6120,6120,6120,0
|
|
20240620,103800,21660080,6120,6120,6120,6120,0
|
|
20240620,103700,21660080,6120,6120,6120,6120,0
|
|
20240620,103600,21660080,6120,6120,6120,6120,1
|
|
20240620,103500,21653960,6110,6110,6110,6110,0
|
|
20240620,103400,21653960,6110,6110,6110,6110,0
|
|
20240620,103300,21653960,6110,6110,6110,6110,0
|
|
20240620,103200,21653960,6110,6110,6110,6110,0
|
|
20240620,103100,21653960,6110,6110,6110,6110,0
|
|
20240620,103000,21653960,6110,6110,6110,6110,0
|
|
20240620,102900,21653960,6110,6110,6110,6110,0
|
|
20240620,102800,21653960,6110,6110,6110,6110,0
|
|
20240620,102700,21653960,6110,6110,6110,6110,0
|
|
20240620,102600,21653960,6110,6110,6110,6110,0
|
|
20240620,102500,21653960,6110,6110,6110,6110,0
|
|
20240620,102400,21653960,6110,6110,6110,6110,0
|
|
20240620,102300,21653960,6110,6110,6110,6110,0
|
|
20240620,102200,21653960,6110,6110,6110,6110,0
|
|
20240620,102100,21653960,6110,6110,6110,6110,0
|
|
20240620,102000,21653960,6110,6090,6110,6080,8
|
|
20240620,101900,21605250,6100,6100,6100,6100,0
|
|
20240620,101800,21605250,6100,6100,6100,6100,0
|
|
20240620,101700,21605250,6100,6100,6100,6100,0
|
|
20240620,101600,21605250,6100,6100,6100,6100,0
|
|
20240620,101500,21605250,6100,6100,6100,6100,0
|
|
20240620,101400,21605250,6100,6100,6100,6100,0
|
|
20240620,101300,21605250,6100,6100,6100,6100,0
|
|
20240620,101200,21605250,6100,6100,6100,6100,0
|
|
20240620,101100,21605250,6100,6100,6100,6100,0
|
|
20240620,101000,21605250,6100,6100,6100,6100,4
|
|
20240620,100900,21580850,6100,6100,6100,6100,180
|
|
20240620,100800,20482850,6100,6100,6100,6100,0
|
|
20240620,100700,20482850,6100,6100,6100,6100,0
|
|
20240620,100600,20482850,6100,6100,6100,6100,1
|
|
20240620,100500,20476750,6130,6130,6130,6130,0
|
|
20240620,100400,20476750,6130,6130,6130,6130,0
|
|
20240620,100300,20476750,6130,6110,6130,6110,3
|
|
20240620,100200,20458400,6110,6110,6110,6110,1
|
|
20240620,100100,20452290,6130,6130,6130,6130,2
|
|
20240620,100000,20440030,6130,6130,6130,6130,0
|
|
20240620,095900,20440030,6130,6130,6130,6130,0
|
|
20240620,095800,20440030,6130,6130,6130,6130,0
|
|
20240620,095700,20440030,6130,6130,6130,6130,2
|
|
20240620,095600,20427770,6130,6130,6130,6130,0
|
|
20240620,095500,20427770,6130,6130,6130,6130,0
|
|
20240620,095400,20427770,6130,6130,6130,6130,1
|
|
20240620,095300,20421640,6100,6100,6100,6100,0
|
|
20240620,095200,20421640,6100,6100,6100,6100,0
|
|
20240620,095100,20421640,6100,6100,6100,6100,0
|
|
20240620,095000,20421640,6100,6100,6100,6100,539
|
|
20240620,094900,17133740,6080,6080,6080,6080,0
|
|
20240620,094800,17133740,6080,6080,6080,6080,0
|
|
20240620,094700,17133740,6080,6080,6080,6080,0
|
|
20240620,094600,17133740,6080,6080,6080,6080,0
|
|
20240620,094500,17133740,6080,6080,6080,6080,0
|
|
20240620,094400,17133740,6080,6090,6090,6080,170
|
|
20240620,094300,16100050,6100,6100,6100,6100,0
|
|
20240620,094200,16100050,6100,6100,6100,6100,5
|
|
20240620,094100,16069550,6100,6100,6100,6100,2
|
|
20240620,094000,16057350,6100,6100,6100,6100,0
|
|
20240620,093900,16057350,6100,6100,6100,6100,0
|
|
20240620,093800,16057350,6100,6100,6100,6100,0
|
|
20240620,093700,16057350,6100,6100,6100,6100,1
|
|
20240620,093600,16051250,6140,6140,6140,6140,0
|
|
20240620,093500,16051250,6140,6140,6140,6140,0
|
|
20240620,093400,16051250,6140,6140,6140,6140,0
|
|
20240620,093300,16051250,6140,6140,6140,6140,1
|
|
20240620,093200,16045110,6140,6140,6140,6140,2
|
|
20240620,093100,16032830,6080,6080,6080,6080,1
|
|
20240620,093000,16026750,6050,6050,6050,6050,0
|
|
20240620,092900,16026750,6050,6050,6050,6050,0
|
|
20240620,092800,16026750,6050,6050,6050,6050,0
|
|
20240620,092700,16026750,6050,6050,6050,6050,0
|
|
20240620,092600,16026750,6050,6060,6060,6050,547
|
|
20240620,092500,12713180,6070,6090,6090,6070,555
|
|
20240620,092400,9343660,6090,6090,6090,6090,7
|
|
20240620,092300,9301030,6160,6140,6160,6060,300
|
|
20240620,092200,7479040,6120,6120,6120,6120,0
|
|
20240620,092100,7479040,6120,6120,6120,6120,0
|
|
20240620,092000,7479040,6120,6120,6120,6120,0
|
|
20240620,091900,7479040,6120,6120,6120,6120,0
|
|
20240620,091800,7479040,6120,6120,6120,6120,0
|
|
20240620,091700,7479040,6120,6120,6120,6120,0
|
|
20240620,091600,7479040,6120,6120,6120,6120,0
|
|
20240620,091500,7479040,6120,6120,6120,6120,0
|
|
20240620,091400,7479040,6120,6120,6120,6120,76
|
|
20240620,091300,7013920,6120,6120,6120,6120,0
|
|
20240620,091200,7013920,6120,6120,6120,6120,370
|
|
20240620,091100,4749520,6120,6120,6120,6120,0
|
|
20240620,091000,4749520,6120,6120,6120,6120,0
|
|
20240620,090900,4749520,6120,6120,6120,6120,1
|
|
20240620,090800,4743400,6190,6190,6190,6190,5
|
|
20240620,090700,4712450,6190,6190,6190,6190,0
|
|
20240620,090600,4712450,6190,6190,6190,6190,0
|
|
20240620,090500,4712450,6190,6160,6190,6160,3
|
|
20240620,090400,4693920,6160,6160,6160,6160,0
|
|
20240620,090300,4693920,6160,6160,6160,6160,0
|
|
20240620,090200,4693920,6160,6160,6160,6160,0
|
|
20240620,090100,4693920,6160,6160,6160,6160,0
|
|
20240620,090000,4693920,6160,6160,6160,6160,762
|