617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,191400,15794685,4360,4360,4360,4360,86
|
|
20240613,191300,15794685,4360,4360,4360,4360,0
|
|
20240613,191200,15794685,4360,4360,4360,4360,0
|
|
20240613,191100,15794685,4360,4360,4360,4360,0
|
|
20240613,191000,15794685,4360,4360,4360,4360,0
|
|
20240613,190900,15794685,4360,4360,4360,4360,0
|
|
20240613,190800,15794685,4360,4360,4360,4360,0
|
|
20240613,190700,15794685,4360,4360,4360,4360,0
|
|
20240613,190600,15794685,4360,4360,4360,4360,0
|
|
20240613,190500,15794685,4360,4360,4360,4360,0
|
|
20240613,190400,15794685,4360,4360,4360,4360,0
|
|
20240613,190300,15794685,4360,4360,4360,4360,0
|
|
20240613,190200,15794685,4360,4360,4360,4360,0
|
|
20240613,190100,15794685,4360,4360,4360,4360,0
|
|
20240613,190000,15794685,4360,4360,4360,4360,0
|
|
20240613,185900,15794685,4360,4360,4360,4360,0
|
|
20240613,185800,15794685,4360,4360,4360,4360,0
|
|
20240613,185700,15794685,4360,4360,4360,4360,0
|
|
20240613,185600,15794685,4360,4360,4360,4360,0
|
|
20240613,185500,15794685,4360,4360,4360,4360,0
|
|
20240613,185400,15794685,4360,4360,4360,4360,0
|
|
20240613,185300,15794685,4360,4360,4360,4360,0
|
|
20240613,185200,15794685,4360,4360,4360,4360,0
|
|
20240613,185100,15794685,4360,4360,4360,4360,0
|
|
20240613,185000,15794685,4360,4360,4360,4360,0
|
|
20240613,184900,15794685,4360,4360,4360,4360,0
|
|
20240613,184800,15794685,4360,4360,4360,4360,0
|
|
20240613,184700,15794685,4360,4360,4360,4360,0
|
|
20240613,184600,15794685,4360,4360,4360,4360,0
|
|
20240613,184500,15794685,4360,4360,4360,4360,0
|
|
20240613,184400,15794685,4360,4360,4360,4360,86
|
|
20240613,184300,15794685,4360,4360,4360,4360,0
|
|
20240613,184200,15794685,4360,4360,4360,4360,0
|
|
20240613,184100,15794685,4360,4360,4360,4360,0
|
|
20240613,184000,15794685,4360,4360,4360,4360,0
|
|
20240613,183900,15794685,4360,4360,4360,4360,0
|
|
20240613,183800,15794685,4360,4360,4360,4360,0
|
|
20240613,183700,15794685,4360,4360,4360,4360,0
|
|
20240613,183600,15794685,4360,4360,4360,4360,0
|
|
20240613,183500,15794685,4360,4360,4360,4360,0
|
|
20240613,183400,15794685,4360,4360,4360,4360,0
|
|
20240613,183300,15794685,4360,4360,4360,4360,0
|
|
20240613,183200,15794685,4360,4360,4360,4360,0
|
|
20240613,183100,15794685,4360,4360,4360,4360,0
|
|
20240613,183000,15794685,4360,4360,4360,4360,0
|
|
20240613,182900,15794685,4360,4360,4360,4360,0
|
|
20240613,182800,15794685,4360,4360,4360,4360,0
|
|
20240613,182700,15794685,4360,4360,4360,4360,0
|
|
20240613,182600,15794685,4360,4360,4360,4360,0
|
|
20240613,182500,15794685,4360,4360,4360,4360,0
|
|
20240613,182400,15794685,4360,4360,4360,4360,0
|
|
20240613,182300,15794685,4360,4360,4360,4360,0
|
|
20240613,182200,15794685,4360,4360,4360,4360,0
|
|
20240613,182100,15794685,4360,4360,4360,4360,0
|
|
20240613,182000,15794685,4360,4360,4360,4360,0
|
|
20240613,181900,15794685,4360,4360,4360,4360,0
|
|
20240613,181800,15794685,4360,4360,4360,4360,0
|
|
20240613,181700,15794685,4360,4360,4360,4360,0
|
|
20240613,181600,15794685,4360,4360,4360,4360,0
|
|
20240613,181500,15794685,4360,4360,4360,4360,0
|
|
20240613,181400,15794685,4360,4360,4360,4360,86
|
|
20240613,181300,15794685,4360,4360,4360,4360,0
|
|
20240613,181200,15794685,4360,4360,4360,4360,0
|
|
20240613,181100,15794685,4360,4360,4360,4360,0
|
|
20240613,181000,15794685,4360,4360,4360,4360,0
|
|
20240613,180900,15794685,4360,4360,4360,4360,0
|
|
20240613,180800,15794685,4360,4360,4360,4360,0
|
|
20240613,180700,15794685,4360,4360,4360,4360,0
|
|
20240613,180600,15794685,4360,4360,4360,4360,0
|
|
20240613,180500,15794685,4360,4360,4360,4360,0
|
|
20240613,180400,15794685,4360,4360,4360,4360,0
|
|
20240613,180300,15794685,4360,4360,4360,4360,0
|
|
20240613,180200,15794685,4360,4360,4360,4360,0
|
|
20240613,180100,15794685,4360,4360,4360,4360,0
|
|
20240613,180000,15794685,4360,4360,4360,4360,0
|
|
20240613,175900,15794685,4360,4360,4360,4360,0
|
|
20240613,175800,15794685,4360,4360,4360,4360,0
|
|
20240613,175700,15794685,4360,4360,4360,4360,0
|
|
20240613,175600,15794685,4360,4360,4360,4360,0
|
|
20240613,175500,15794685,4360,4360,4360,4360,0
|
|
20240613,175400,15794685,4360,4360,4360,4360,0
|
|
20240613,175300,15794685,4360,4360,4360,4360,0
|
|
20240613,175200,15794685,4360,4360,4360,4360,0
|
|
20240613,175100,15794685,4360,4360,4360,4360,0
|
|
20240613,175000,15794685,4360,4360,4360,4360,0
|
|
20240613,174900,15794685,4360,4360,4360,4360,0
|
|
20240613,174800,15794685,4360,4360,4360,4360,0
|
|
20240613,174700,15794685,4360,4360,4360,4360,0
|
|
20240613,174600,15794685,4360,4360,4360,4360,0
|
|
20240613,174500,15794685,4360,4360,4360,4360,0
|
|
20240613,174400,15794685,4360,4360,4360,4360,86
|
|
20240613,174300,15794685,4360,4360,4360,4360,0
|
|
20240613,174200,15794685,4360,4360,4360,4360,0
|
|
20240613,174100,15794685,4360,4360,4360,4360,0
|
|
20240613,174000,15794685,4360,4360,4360,4360,0
|
|
20240613,173900,15794685,4360,4360,4360,4360,0
|
|
20240613,173800,15794685,4360,4360,4360,4360,0
|
|
20240613,173700,15794685,4360,4360,4360,4360,0
|
|
20240613,173600,15794685,4360,4360,4360,4360,0
|
|
20240613,173500,15794685,4360,4360,4360,4360,0
|
|
20240613,173400,15794685,4360,4360,4360,4360,0
|
|
20240613,173300,15794685,4360,4360,4360,4360,0
|
|
20240613,173200,15794685,4360,4360,4360,4360,0
|
|
20240613,173100,15794685,4360,4360,4360,4360,0
|
|
20240613,173000,15794685,4360,4360,4360,4360,0
|
|
20240613,172900,15794685,4360,4360,4360,4360,0
|
|
20240613,172800,15794685,4360,4360,4360,4360,0
|
|
20240613,172700,15794685,4360,4360,4360,4360,0
|
|
20240613,172600,15794685,4360,4360,4360,4360,0
|
|
20240613,172500,15794685,4360,4360,4360,4360,0
|
|
20240613,172400,15794685,4360,4360,4360,4360,0
|
|
20240613,172300,15794685,4360,4360,4360,4360,0
|
|
20240613,172200,15794685,4360,4360,4360,4360,0
|
|
20240613,172100,15794685,4360,4360,4360,4360,0
|
|
20240613,172000,15794685,4360,4360,4360,4360,0
|
|
20240613,171900,15794685,4360,4360,4360,4360,0
|
|
20240613,171800,15794685,4360,4360,4360,4360,0
|
|
20240613,171700,15794685,4360,4360,4360,4360,0
|
|
20240613,171600,15794685,4360,4360,4360,4360,0
|
|
20240613,171500,15794685,4360,4360,4360,4360,0
|
|
20240613,171400,15794685,4360,4360,4360,4360,86
|
|
20240613,171300,15794685,4360,4360,4360,4360,0
|
|
20240613,171200,15794685,4360,4360,4360,4360,0
|
|
20240613,171100,15794685,4360,4360,4360,4360,0
|
|
20240613,171000,15794685,4360,4360,4360,4360,0
|
|
20240613,170900,15794685,4360,4360,4360,4360,0
|
|
20240613,170800,15794685,4360,4360,4360,4360,0
|
|
20240613,170700,15794685,4360,4360,4360,4360,0
|
|
20240613,170600,15794685,4360,4360,4360,4360,0
|
|
20240613,170500,15794685,4360,4360,4360,4360,0
|
|
20240613,170400,15794685,4360,4360,4360,4360,0
|
|
20240613,170300,15794685,4360,4360,4360,4360,0
|
|
20240613,170200,15794685,4360,4360,4360,4360,0
|
|
20240613,170100,15794685,4360,4360,4360,4360,0
|
|
20240613,170000,15794685,4360,4360,4360,4360,0
|
|
20240613,165900,15794685,4360,4360,4360,4360,0
|
|
20240613,165800,15794685,4360,4360,4360,4360,0
|
|
20240613,165700,15794685,4360,4360,4360,4360,0
|
|
20240613,165600,15794685,4360,4360,4360,4360,0
|
|
20240613,165500,15794685,4360,4360,4360,4360,0
|
|
20240613,165400,15794685,4360,4360,4360,4360,0
|
|
20240613,165300,15794685,4360,4360,4360,4360,0
|
|
20240613,165200,15794685,4360,4360,4360,4360,0
|
|
20240613,165100,15794685,4360,4360,4360,4360,0
|
|
20240613,165000,15794685,4360,4360,4360,4360,0
|
|
20240613,164900,15794685,4360,4360,4360,4360,0
|
|
20240613,164800,15794685,4360,4360,4360,4360,0
|
|
20240613,164700,15794685,4360,4360,4360,4360,0
|
|
20240613,164600,15794685,4360,4360,4360,4360,0
|
|
20240613,164500,15794685,4360,4360,4360,4360,0
|
|
20240613,164400,15794685,4360,4360,4360,4360,86
|
|
20240613,164300,15794685,4360,4360,4360,4360,0
|
|
20240613,164200,15794685,4360,4360,4360,4360,0
|
|
20240613,164100,15794685,4360,4360,4360,4360,0
|
|
20240613,164000,15794685,4360,4360,4360,4360,0
|
|
20240613,163900,15794685,4360,4360,4360,4360,0
|
|
20240613,163800,15794685,4360,4360,4360,4360,0
|
|
20240613,163700,15794685,4360,4360,4360,4360,0
|
|
20240613,163600,15794685,4360,4360,4360,4360,0
|
|
20240613,163500,15794685,4360,4360,4360,4360,0
|
|
20240613,163400,15794685,4360,4360,4360,4360,0
|
|
20240613,163300,15794685,4360,4360,4360,4360,0
|
|
20240613,163200,15794685,4360,4360,4360,4360,0
|
|
20240613,163100,15794685,4360,4360,4360,4360,0
|
|
20240613,163000,15794685,4360,4360,4360,4360,0
|
|
20240613,162900,15794685,4360,4360,4360,4360,0
|
|
20240613,162800,15794685,4360,4360,4360,4360,0
|
|
20240613,162700,15794685,4360,4360,4360,4360,0
|
|
20240613,162600,15794685,4360,4360,4360,4360,0
|
|
20240613,162500,15794685,4360,4360,4360,4360,0
|
|
20240613,162400,15794685,4360,4360,4360,4360,0
|
|
20240613,162300,15794685,4360,4360,4360,4360,0
|
|
20240613,162200,15794685,4360,4360,4360,4360,0
|
|
20240613,162100,15794685,4360,4360,4360,4360,0
|
|
20240613,162000,15794685,4360,4360,4360,4360,0
|
|
20240613,161900,15794685,4360,4360,4360,4360,0
|
|
20240613,161800,15794685,4360,4360,4360,4360,0
|
|
20240613,161700,15794685,4360,4360,4360,4360,0
|
|
20240613,161600,15794685,4360,4360,4360,4360,0
|
|
20240613,161500,15794685,4360,4360,4360,4360,0
|
|
20240613,161400,15794685,4360,4360,4360,4360,86
|
|
20240613,161300,15794685,4360,4360,4360,4360,0
|
|
20240613,161200,15794685,4360,4360,4360,4360,0
|
|
20240613,161100,15794685,4360,4360,4360,4360,0
|
|
20240613,161000,15794685,4360,4360,4360,4360,0
|
|
20240613,160900,15794685,4360,4360,4360,4360,0
|
|
20240613,160800,15794685,4360,4360,4360,4360,0
|
|
20240613,160700,15794685,4360,4360,4360,4360,0
|
|
20240613,160600,15794685,4360,4360,4360,4360,0
|
|
20240613,160500,15794685,4360,4360,4360,4360,0
|
|
20240613,160400,15794685,4360,4360,4360,4360,0
|
|
20240613,160300,15794685,4360,4360,4360,4360,0
|
|
20240613,160200,15794685,4360,4360,4360,4360,0
|
|
20240613,160100,15794685,4360,4360,4360,4360,0
|
|
20240613,160000,15794685,4360,4360,4360,4360,0
|
|
20240613,155900,15794685,4360,4360,4360,4360,0
|
|
20240613,155800,15794685,4360,4360,4360,4360,0
|
|
20240613,155700,15794685,4360,4360,4360,4360,0
|
|
20240613,155600,15794685,4360,4360,4360,4360,0
|
|
20240613,155500,15794685,4360,4360,4360,4360,0
|
|
20240613,155400,15794685,4360,4360,4360,4360,0
|
|
20240613,155300,15794685,4360,4360,4360,4360,0
|
|
20240613,155200,15794685,4360,4360,4360,4360,0
|
|
20240613,155100,15794685,4360,4360,4360,4360,0
|
|
20240613,155000,15794685,4360,4360,4360,4360,0
|
|
20240613,154900,15794685,4360,4360,4360,4360,0
|
|
20240613,154800,15794685,4360,4360,4360,4360,0
|
|
20240613,154700,15794685,4360,4360,4360,4360,0
|
|
20240613,154600,15794685,4360,4360,4360,4360,0
|
|
20240613,154500,15794685,4360,4360,4360,4360,0
|
|
20240613,154400,15794685,4360,4360,4360,4360,86
|
|
20240613,154300,15794685,4360,4360,4360,4360,0
|
|
20240613,154200,15794685,4360,4360,4360,4360,0
|
|
20240613,154100,15794685,4360,4360,4360,4360,0
|
|
20240613,154000,15794685,4360,4360,4360,4360,0
|
|
20240613,153900,15794685,4360,4360,4360,4360,0
|
|
20240613,153800,15794685,4360,4360,4360,4360,0
|
|
20240613,153700,15794685,4360,4360,4360,4360,0
|
|
20240613,153600,15794685,4360,4360,4360,4360,0
|
|
20240613,153500,15794685,4360,4360,4360,4360,0
|
|
20240613,153400,15794685,4360,4360,4360,4360,0
|
|
20240613,153300,15794685,4360,4360,4360,4360,0
|
|
20240613,153200,15794685,4360,4360,4360,4360,0
|
|
20240613,153100,15794685,4360,4360,4360,4360,0
|
|
20240613,153000,15794685,4360,4360,4360,4360,86
|
|
20240613,152900,15419725,4360,4360,4360,4360,0
|
|
20240613,152800,15419725,4360,4360,4360,4360,0
|
|
20240613,152700,15419725,4360,4360,4360,4360,0
|
|
20240613,152600,15419725,4360,4360,4360,4360,0
|
|
20240613,152500,15419725,4360,4360,4360,4360,0
|
|
20240613,152400,15419725,4360,4360,4360,4360,0
|
|
20240613,152300,15419725,4360,4360,4360,4360,0
|
|
20240613,152200,15419725,4360,4360,4360,4360,0
|
|
20240613,152100,15419725,4360,4360,4360,4360,0
|
|
20240613,152000,15419725,4360,4360,4360,4360,0
|
|
20240613,151900,15419725,4360,4360,4360,4360,0
|
|
20240613,151800,15419725,4360,4360,4360,4360,0
|
|
20240613,151700,15419725,4360,4360,4360,4360,0
|
|
20240613,151600,15419725,4360,4375,4375,4360,150
|
|
20240613,151500,14765580,4375,4375,4375,4375,0
|
|
20240613,151400,14765580,4375,4375,4375,4375,6
|
|
20240613,151300,14739330,4375,4370,4375,4370,94
|
|
20240613,151200,14328540,4365,4365,4365,4365,0
|
|
20240613,151100,14328540,4365,4365,4365,4365,7
|
|
20240613,151000,14297985,4365,4370,4370,4365,21
|
|
20240613,150900,14206270,4370,4370,4370,4370,0
|
|
20240613,150800,14206270,4370,4370,4370,4370,0
|
|
20240613,150700,14206270,4370,4370,4370,4370,0
|
|
20240613,150600,14206270,4370,4370,4370,4370,0
|
|
20240613,150500,14206270,4370,4370,4370,4370,0
|
|
20240613,150400,14206270,4370,4370,4370,4370,0
|
|
20240613,150300,14206270,4370,4370,4370,4370,0
|
|
20240613,150200,14206270,4370,4370,4370,4370,0
|
|
20240613,150100,14206270,4370,4370,4370,4370,0
|
|
20240613,150000,14206270,4370,4370,4370,4370,0
|
|
20240613,145900,14206270,4370,4370,4375,4370,173
|
|
20240613,145800,13450150,4375,4375,4375,4375,0
|
|
20240613,145700,13450150,4375,4375,4375,4375,0
|
|
20240613,145600,13450150,4375,4375,4375,4375,0
|
|
20240613,145500,13450150,4375,4375,4375,4375,0
|
|
20240613,145400,13450150,4375,4375,4375,4375,0
|
|
20240613,145300,13450150,4375,4375,4375,4375,0
|
|
20240613,145200,13450150,4375,4375,4375,4375,0
|
|
20240613,145100,13450150,4375,4375,4375,4375,0
|
|
20240613,145000,13450150,4375,4375,4375,4375,0
|
|
20240613,144900,13450150,4375,4375,4375,4375,0
|
|
20240613,144800,13450150,4375,4375,4375,4375,0
|
|
20240613,144700,13450150,4375,4375,4375,4375,0
|
|
20240613,144600,13450150,4375,4375,4375,4375,0
|
|
20240613,144500,13450150,4375,4375,4375,4375,0
|
|
20240613,144400,13450150,4375,4375,4375,4375,0
|
|
20240613,144300,13450150,4375,4375,4375,4375,0
|
|
20240613,144200,13450150,4375,4375,4375,4375,0
|
|
20240613,144100,13450150,4375,4375,4375,4375,0
|
|
20240613,144000,13450150,4375,4375,4375,4375,0
|
|
20240613,143900,13450150,4375,4375,4375,4375,0
|
|
20240613,143800,13450150,4375,4375,4375,4375,0
|
|
20240613,143700,13450150,4375,4375,4375,4375,0
|
|
20240613,143600,13450150,4375,4375,4375,4375,0
|
|
20240613,143500,13450150,4375,4375,4375,4375,10
|
|
20240613,143400,13406400,4375,4375,4375,4375,1
|
|
20240613,143300,13402025,4375,4375,4375,4375,0
|
|
20240613,143200,13402025,4375,4365,4375,4365,12
|
|
20240613,143100,13349550,4360,4360,4360,4360,0
|
|
20240613,143000,13349550,4360,4360,4360,4360,0
|
|
20240613,142900,13349550,4360,4360,4360,4360,0
|
|
20240613,142800,13349550,4360,4360,4360,4360,0
|
|
20240613,142700,13349550,4360,4360,4360,4360,0
|
|
20240613,142600,13349550,4360,4360,4360,4360,0
|
|
20240613,142500,13349550,4360,4360,4360,4360,0
|
|
20240613,142400,13349550,4360,4360,4360,4360,0
|
|
20240613,142300,13349550,4360,4360,4360,4360,0
|
|
20240613,142200,13349550,4360,4360,4360,4360,0
|
|
20240613,142100,13349550,4360,4360,4360,4360,0
|
|
20240613,142000,13349550,4360,4360,4360,4360,10
|
|
20240613,141900,13305950,4365,4365,4365,4365,0
|
|
20240613,141800,13305950,4365,4365,4365,4365,0
|
|
20240613,141700,13305950,4365,4365,4365,4365,0
|
|
20240613,141600,13305950,4365,4365,4365,4365,0
|
|
20240613,141500,13305950,4365,4365,4365,4365,2
|
|
20240613,141400,13297220,4360,4360,4360,4360,0
|
|
20240613,141300,13297220,4360,4360,4360,4360,0
|
|
20240613,141200,13297220,4360,4360,4360,4360,0
|
|
20240613,141100,13297220,4360,4360,4360,4360,0
|
|
20240613,141000,13297220,4360,4360,4360,4360,0
|
|
20240613,140900,13297220,4360,4360,4360,4360,0
|
|
20240613,140800,13297220,4360,4360,4360,4360,0
|
|
20240613,140700,13297220,4360,4360,4360,4360,0
|
|
20240613,140600,13297220,4360,4360,4360,4360,0
|
|
20240613,140500,13297220,4360,4360,4360,4360,0
|
|
20240613,140400,13297220,4360,4360,4360,4360,0
|
|
20240613,140300,13297220,4360,4360,4360,4360,0
|
|
20240613,140200,13297220,4360,4360,4360,4360,0
|
|
20240613,140100,13297220,4360,4360,4360,4360,0
|
|
20240613,140000,13297220,4360,4360,4360,4360,0
|
|
20240613,135900,13297220,4360,4360,4360,4360,0
|
|
20240613,135800,13297220,4360,4360,4360,4360,0
|
|
20240613,135700,13297220,4360,4360,4360,4360,6
|
|
20240613,135600,13271060,4360,4360,4360,4360,0
|
|
20240613,135500,13271060,4360,4360,4360,4360,0
|
|
20240613,135400,13271060,4360,4360,4360,4360,0
|
|
20240613,135300,13271060,4360,4360,4360,4360,0
|
|
20240613,135200,13271060,4360,4360,4360,4360,0
|
|
20240613,135100,13271060,4360,4360,4360,4360,0
|
|
20240613,135000,13271060,4360,4360,4360,4360,0
|
|
20240613,134900,13271060,4360,4360,4360,4360,0
|
|
20240613,134800,13271060,4360,4360,4360,4360,0
|
|
20240613,134700,13271060,4360,4360,4360,4360,1
|
|
20240613,134600,13266700,4360,4360,4360,4360,12
|
|
20240613,134500,13214380,4355,4355,4355,4355,0
|
|
20240613,134400,13214380,4355,4355,4355,4355,0
|
|
20240613,134300,13214380,4355,4355,4355,4355,0
|
|
20240613,134200,13214380,4355,4355,4355,4355,0
|
|
20240613,134100,13214380,4355,4355,4355,4355,0
|
|
20240613,134000,13214380,4355,4355,4355,4355,0
|
|
20240613,133900,13214380,4355,4355,4355,4355,0
|
|
20240613,133800,13214380,4355,4355,4355,4355,0
|
|
20240613,133700,13214380,4355,4355,4355,4355,0
|
|
20240613,133600,13214380,4355,4355,4355,4355,0
|
|
20240613,133500,13214380,4355,4355,4355,4355,0
|
|
20240613,133400,13214380,4355,4355,4355,4355,0
|
|
20240613,133300,13214380,4355,4355,4355,4355,0
|
|
20240613,133200,13214380,4355,4355,4355,4355,0
|
|
20240613,133100,13214380,4355,4355,4355,4355,0
|
|
20240613,133000,13214380,4355,4355,4355,4355,0
|
|
20240613,132900,13214380,4355,4355,4355,4355,0
|
|
20240613,132800,13214380,4355,4355,4355,4355,0
|
|
20240613,132700,13214380,4355,4355,4355,4355,0
|
|
20240613,132600,13214380,4355,4355,4355,4355,3
|
|
20240613,132500,13201315,4355,4355,4355,4355,0
|
|
20240613,132400,13201315,4355,4355,4355,4355,0
|
|
20240613,132300,13201315,4355,4355,4355,4355,0
|
|
20240613,132200,13201315,4355,4355,4355,4355,0
|
|
20240613,132100,13201315,4355,4355,4355,4355,0
|
|
20240613,132000,13201315,4355,4355,4355,4355,0
|
|
20240613,131900,13201315,4355,4355,4355,4355,0
|
|
20240613,131800,13201315,4355,4355,4355,4355,0
|
|
20240613,131700,13201315,4355,4355,4355,4355,0
|
|
20240613,131600,13201315,4355,4355,4355,4355,0
|
|
20240613,131500,13201315,4355,4355,4355,4355,0
|
|
20240613,131400,13201315,4355,4355,4355,4355,0
|
|
20240613,131300,13201315,4355,4355,4355,4355,0
|
|
20240613,131200,13201315,4355,4355,4355,4355,0
|
|
20240613,131100,13201315,4355,4355,4355,4355,0
|
|
20240613,131000,13201315,4355,4355,4355,4355,0
|
|
20240613,130900,13201315,4355,4355,4355,4355,0
|
|
20240613,130800,13201315,4355,4355,4355,4355,0
|
|
20240613,130700,13201315,4355,4355,4355,4355,0
|
|
20240613,130600,13201315,4355,4355,4355,4355,0
|
|
20240613,130500,13201315,4355,4355,4355,4355,0
|
|
20240613,130400,13201315,4355,4355,4355,4355,0
|
|
20240613,130300,13201315,4355,4355,4355,4355,0
|
|
20240613,130200,13201315,4355,4355,4355,4355,0
|
|
20240613,130100,13201315,4355,4355,4355,4355,0
|
|
20240613,130000,13201315,4355,4355,4355,4355,0
|
|
20240613,125900,13201315,4355,4345,4355,4345,75
|
|
20240613,125800,12874950,4340,4340,4340,4340,0
|
|
20240613,125700,12874950,4340,4340,4340,4340,0
|
|
20240613,125600,12874950,4340,4340,4340,4340,40
|
|
20240613,125500,12701350,4340,4340,4340,4340,1
|
|
20240613,125400,12697010,4345,4345,4345,4345,0
|
|
20240613,125300,12697010,4345,4345,4345,4345,0
|
|
20240613,125200,12697010,4345,4345,4345,4345,0
|
|
20240613,125100,12697010,4345,4345,4345,4345,0
|
|
20240613,125000,12697010,4345,4345,4345,4345,0
|
|
20240613,124900,12697010,4345,4345,4345,4345,0
|
|
20240613,124800,12697010,4345,4345,4345,4345,0
|
|
20240613,124700,12697010,4345,4345,4345,4345,0
|
|
20240613,124600,12697010,4345,4345,4345,4345,0
|
|
20240613,124500,12697010,4345,4345,4345,4345,0
|
|
20240613,124400,12697010,4345,4345,4345,4345,0
|
|
20240613,124300,12697010,4345,4345,4345,4345,0
|
|
20240613,124200,12697010,4345,4345,4345,4345,0
|
|
20240613,124100,12697010,4345,4345,4345,4345,0
|
|
20240613,124000,12697010,4345,4345,4345,4345,0
|
|
20240613,123900,12697010,4345,4345,4345,4345,0
|
|
20240613,123800,12697010,4345,4345,4345,4345,0
|
|
20240613,123700,12697010,4345,4345,4345,4345,0
|
|
20240613,123600,12697010,4345,4345,4345,4345,0
|
|
20240613,123500,12697010,4345,4345,4345,4345,0
|
|
20240613,123400,12697010,4345,4345,4345,4345,0
|
|
20240613,123300,12697010,4345,4345,4345,4345,0
|
|
20240613,123200,12697010,4345,4345,4345,4345,100
|
|
20240613,123100,12262510,4350,4350,4350,4350,0
|
|
20240613,123000,12262510,4350,4350,4350,4350,1
|
|
20240613,122900,12258160,4350,4350,4350,4350,0
|
|
20240613,122800,12258160,4350,4350,4350,4350,0
|
|
20240613,122700,12258160,4350,4350,4350,4350,0
|
|
20240613,122600,12258160,4350,4350,4350,4350,0
|
|
20240613,122500,12258160,4350,4350,4350,4350,0
|
|
20240613,122400,12258160,4350,4350,4350,4350,0
|
|
20240613,122300,12258160,4350,4350,4350,4350,2
|
|
20240613,122200,12249460,4355,4355,4355,4355,0
|
|
20240613,122100,12249460,4355,4355,4355,4355,0
|
|
20240613,122000,12249460,4355,4355,4355,4355,0
|
|
20240613,121900,12249460,4355,4355,4355,4355,0
|
|
20240613,121800,12249460,4355,4355,4355,4355,2
|
|
20240613,121700,12240750,4360,4360,4360,4360,0
|
|
20240613,121600,12240750,4360,4360,4360,4360,1
|
|
20240613,121500,12236390,4360,4360,4360,4360,0
|
|
20240613,121400,12236390,4360,4360,4360,4360,0
|
|
20240613,121300,12236390,4360,4360,4360,4360,0
|
|
20240613,121200,12236390,4360,4360,4360,4360,1
|
|
20240613,121100,12232030,4345,4345,4345,4345,0
|
|
20240613,121000,12232030,4345,4345,4345,4345,0
|
|
20240613,120900,12232030,4345,4345,4345,4345,1
|
|
20240613,120800,12227685,4345,4345,4345,4345,91
|
|
20240613,120700,11832290,4345,4340,4345,4340,1000
|
|
20240613,120600,7487745,4345,4345,4345,4345,0
|
|
20240613,120500,7487745,4345,4345,4345,4345,96
|
|
20240613,120400,7070625,4350,4350,4350,4350,0
|
|
20240613,120300,7070625,4350,4350,4350,4350,0
|
|
20240613,120200,7070625,4350,4350,4350,4350,0
|
|
20240613,120100,7070625,4350,4350,4350,4350,0
|
|
20240613,120000,7070625,4350,4350,4350,4350,0
|
|
20240613,115900,7070625,4350,4350,4350,4350,67
|
|
20240613,115800,6779175,4350,4350,4350,4350,0
|
|
20240613,115700,6779175,4350,4350,4350,4350,0
|
|
20240613,115600,6779175,4350,4350,4350,4350,0
|
|
20240613,115500,6779175,4350,4350,4350,4350,0
|
|
20240613,115400,6779175,4350,4350,4350,4350,0
|
|
20240613,115300,6779175,4350,4350,4350,4350,0
|
|
20240613,115200,6779175,4350,4350,4350,4350,0
|
|
20240613,115100,6779175,4350,4350,4350,4350,0
|
|
20240613,115000,6779175,4350,4350,4350,4350,0
|
|
20240613,114900,6779175,4350,4350,4350,4350,0
|
|
20240613,114800,6779175,4350,4355,4355,4350,236
|
|
20240613,114700,5752070,4350,4350,4350,4350,0
|
|
20240613,114600,5752070,4350,4350,4350,4350,0
|
|
20240613,114500,5752070,4350,4350,4350,4350,0
|
|
20240613,114400,5752070,4350,4350,4350,4350,0
|
|
20240613,114300,5752070,4350,4350,4350,4350,0
|
|
20240613,114200,5752070,4350,4350,4350,4350,0
|
|
20240613,114100,5752070,4350,4350,4350,4350,0
|
|
20240613,114000,5752070,4350,4350,4350,4350,0
|
|
20240613,113900,5752070,4350,4350,4350,4350,0
|
|
20240613,113800,5752070,4350,4350,4350,4350,0
|
|
20240613,113700,5752070,4350,4350,4350,4350,0
|
|
20240613,113600,5752070,4350,4350,4350,4350,0
|
|
20240613,113500,5752070,4350,4350,4350,4350,0
|
|
20240613,113400,5752070,4350,4350,4350,4350,0
|
|
20240613,113300,5752070,4350,4350,4350,4350,0
|
|
20240613,113200,5752070,4350,4350,4350,4350,0
|
|
20240613,113100,5752070,4350,4350,4350,4350,0
|
|
20240613,113000,5752070,4350,4350,4350,4350,0
|
|
20240613,112900,5752070,4350,4350,4350,4350,0
|
|
20240613,112800,5752070,4350,4350,4350,4350,0
|
|
20240613,112700,5752070,4350,4350,4350,4350,0
|
|
20240613,112600,5752070,4350,4370,4370,4350,495
|
|
20240613,112500,3598485,4380,4380,4380,4380,0
|
|
20240613,112400,3598485,4380,4380,4380,4380,0
|
|
20240613,112300,3598485,4380,4380,4380,4380,0
|
|
20240613,112200,3598485,4380,4380,4380,4380,0
|
|
20240613,112100,3598485,4380,4380,4380,4380,0
|
|
20240613,112000,3598485,4380,4380,4380,4380,0
|
|
20240613,111900,3598485,4380,4380,4380,4380,0
|
|
20240613,111800,3598485,4380,4380,4380,4380,1
|
|
20240613,111700,3594105,4380,4385,4385,4380,25
|
|
20240613,111600,3484580,4385,4385,4385,4385,0
|
|
20240613,111500,3484580,4385,4385,4385,4385,2
|
|
20240613,111400,3475810,4385,4385,4385,4385,0
|
|
20240613,111300,3475810,4385,4385,4385,4385,0
|
|
20240613,111200,3475810,4385,4385,4385,4385,0
|
|
20240613,111100,3475810,4385,4385,4385,4385,0
|
|
20240613,111000,3475810,4385,4385,4385,4385,0
|
|
20240613,110900,3475810,4385,4385,4385,4385,0
|
|
20240613,110800,3475810,4385,4385,4385,4385,2
|
|
20240613,110700,3467040,4385,4385,4385,4385,0
|
|
20240613,110600,3467040,4385,4385,4385,4385,0
|
|
20240613,110500,3467040,4385,4385,4385,4385,9
|
|
20240613,110400,3427575,4440,4440,4440,4440,0
|
|
20240613,110300,3427575,4440,4440,4440,4440,0
|
|
20240613,110200,3427575,4440,4440,4440,4440,0
|
|
20240613,110100,3427575,4440,4440,4440,4440,0
|
|
20240613,110000,3427575,4440,4440,4440,4440,0
|
|
20240613,105900,3427575,4440,4440,4440,4440,0
|
|
20240613,105800,3427575,4440,4440,4440,4440,0
|
|
20240613,105700,3427575,4440,4440,4440,4440,0
|
|
20240613,105600,3427575,4440,4440,4440,4440,0
|
|
20240613,105500,3427575,4440,4440,4440,4440,0
|
|
20240613,105400,3427575,4440,4440,4440,4440,0
|
|
20240613,105300,3427575,4440,4440,4440,4440,0
|
|
20240613,105200,3427575,4440,4440,4440,4440,0
|
|
20240613,105100,3427575,4440,4440,4440,4440,0
|
|
20240613,105000,3427575,4440,4440,4440,4440,0
|
|
20240613,104900,3427575,4440,4440,4440,4440,0
|
|
20240613,104800,3427575,4440,4440,4440,4440,0
|
|
20240613,104700,3427575,4440,4440,4440,4440,0
|
|
20240613,104600,3427575,4440,4440,4440,4440,0
|
|
20240613,104500,3427575,4440,4440,4440,4440,0
|
|
20240613,104400,3427575,4440,4440,4440,4440,0
|
|
20240613,104300,3427575,4440,4440,4440,4440,0
|
|
20240613,104200,3427575,4440,4440,4440,4440,0
|
|
20240613,104100,3427575,4440,4440,4440,4440,0
|
|
20240613,104000,3427575,4440,4440,4440,4440,0
|
|
20240613,103900,3427575,4440,4440,4440,4440,0
|
|
20240613,103800,3427575,4440,4440,4440,4440,0
|
|
20240613,103700,3427575,4440,4440,4440,4440,0
|
|
20240613,103600,3427575,4440,4440,4440,4440,0
|
|
20240613,103500,3427575,4440,4440,4440,4440,0
|
|
20240613,103400,3427575,4440,4440,4440,4440,1
|
|
20240613,103300,3423135,4435,4435,4435,4435,0
|
|
20240613,103200,3423135,4435,4435,4435,4435,0
|
|
20240613,103100,3423135,4435,4435,4435,4435,1
|
|
20240613,103000,3418700,4385,4385,4385,4385,0
|
|
20240613,102900,3418700,4385,4385,4385,4385,0
|
|
20240613,102800,3418700,4385,4385,4385,4385,0
|
|
20240613,102700,3418700,4385,4385,4385,4385,0
|
|
20240613,102600,3418700,4385,4385,4385,4385,0
|
|
20240613,102500,3418700,4385,4385,4385,4385,0
|
|
20240613,102400,3418700,4385,4385,4385,4385,0
|
|
20240613,102300,3418700,4385,4385,4385,4385,0
|
|
20240613,102200,3418700,4385,4385,4385,4385,0
|
|
20240613,102100,3418700,4385,4385,4385,4385,0
|
|
20240613,102000,3418700,4385,4385,4385,4385,0
|
|
20240613,101900,3418700,4385,4385,4385,4385,0
|
|
20240613,101800,3418700,4385,4385,4385,4385,0
|
|
20240613,101700,3418700,4385,4385,4385,4385,0
|
|
20240613,101600,3418700,4385,4385,4385,4385,0
|
|
20240613,101500,3418700,4385,4385,4385,4385,0
|
|
20240613,101400,3418700,4385,4385,4385,4385,0
|
|
20240613,101300,3418700,4385,4385,4385,4385,0
|
|
20240613,101200,3418700,4385,4385,4385,4385,0
|
|
20240613,101100,3418700,4385,4385,4385,4385,0
|
|
20240613,101000,3418700,4385,4385,4385,4385,0
|
|
20240613,100900,3418700,4385,4385,4385,4385,0
|
|
20240613,100800,3418700,4385,4385,4385,4385,0
|
|
20240613,100700,3418700,4385,4385,4385,4385,0
|
|
20240613,100600,3418700,4385,4385,4385,4385,0
|
|
20240613,100500,3418700,4385,4385,4385,4385,0
|
|
20240613,100400,3418700,4385,4385,4385,4385,0
|
|
20240613,100300,3418700,4385,4385,4385,4385,0
|
|
20240613,100200,3418700,4385,4385,4385,4385,0
|
|
20240613,100100,3418700,4385,4385,4385,4385,0
|
|
20240613,100000,3418700,4385,4385,4385,4385,0
|
|
20240613,095900,3418700,4385,4385,4385,4385,0
|
|
20240613,095800,3418700,4385,4385,4385,4385,0
|
|
20240613,095700,3418700,4385,4385,4385,4385,0
|
|
20240613,095600,3418700,4385,4385,4385,4385,0
|
|
20240613,095500,3418700,4385,4385,4385,4385,0
|
|
20240613,095400,3418700,4385,4385,4385,4385,0
|
|
20240613,095300,3418700,4385,4385,4385,4385,0
|
|
20240613,095200,3418700,4385,4385,4385,4385,0
|
|
20240613,095100,3418700,4385,4385,4385,4385,0
|
|
20240613,095000,3418700,4385,4385,4385,4385,0
|
|
20240613,094900,3418700,4385,4385,4385,4385,100
|
|
20240613,094800,2980200,4385,4385,4385,4385,16
|
|
20240613,094700,2910040,4385,4385,4385,4385,0
|
|
20240613,094600,2910040,4385,4385,4385,4385,0
|
|
20240613,094500,2910040,4385,4385,4385,4385,0
|
|
20240613,094400,2910040,4385,4385,4385,4385,0
|
|
20240613,094300,2910040,4385,4385,4385,4385,0
|
|
20240613,094200,2910040,4385,4385,4385,4385,1
|
|
20240613,094100,2905655,4380,4380,4380,4380,0
|
|
20240613,094000,2905655,4380,4380,4380,4380,0
|
|
20240613,093900,2905655,4380,4380,4380,4380,0
|
|
20240613,093800,2905655,4380,4380,4380,4380,0
|
|
20240613,093700,2905655,4380,4380,4380,4380,0
|
|
20240613,093600,2905655,4380,4380,4380,4380,0
|
|
20240613,093500,2905655,4380,4380,4380,4380,0
|
|
20240613,093400,2905655,4380,4380,4380,4380,0
|
|
20240613,093300,2905655,4380,4380,4380,4380,0
|
|
20240613,093200,2905655,4380,4380,4380,4380,0
|
|
20240613,093100,2905655,4380,4380,4380,4380,0
|
|
20240613,093000,2905655,4380,4380,4380,4380,50
|
|
20240613,092900,2686655,4405,4405,4405,4405,0
|
|
20240613,092800,2686655,4405,4405,4405,4405,0
|
|
20240613,092700,2686655,4405,4405,4405,4405,0
|
|
20240613,092600,2686655,4405,4405,4405,4405,0
|
|
20240613,092500,2686655,4405,4405,4405,4405,1
|
|
20240613,092400,2682250,4405,4405,4405,4405,0
|
|
20240613,092300,2682250,4405,4405,4405,4405,4
|
|
20240613,092200,2664630,4475,4475,4475,4475,0
|
|
20240613,092100,2664630,4475,4475,4475,4475,0
|
|
20240613,092000,2664630,4475,4475,4475,4475,0
|
|
20240613,091900,2664630,4475,4460,4475,4460,400
|
|
20240613,091800,875865,4400,4400,4400,4400,3
|
|
20240613,091700,862665,4400,4400,4400,4400,0
|
|
20240613,091600,862665,4400,4400,4400,4400,191
|
|
20240613,091500,22265,4400,4400,4400,4400,2
|
|
20240613,091400,13465,4520,4520,4520,4520,0
|
|
20240613,091300,13465,4520,4520,4520,4520,0
|
|
20240613,091200,13465,4520,4520,4520,4520,0
|
|
20240613,091100,13465,4520,4520,4520,4520,0
|
|
20240613,091000,13465,4520,4520,4520,4520,0
|
|
20240613,090900,13465,4520,4520,4520,4520,0
|
|
20240613,090800,13465,4520,4520,4520,4520,0
|
|
20240613,090700,13465,4520,4520,4520,4520,1
|
|
20240613,090600,8945,4420,4420,4420,4420,1
|
|
20240613,090500,4525,4525,4525,4525,4525,0
|
|
20240613,090400,4525,4525,4525,4525,4525,1
|
|
20240613,090300,0,4375,4375,4375,4375,0
|
|
20240613,090200,0,4375,4375,4375,4375,0
|
|
20240613,090100,0,4375,4375,4375,4375,0
|
|
20240613,090000,0,4375,4375,4375,4375,0
|