645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,194200,63649920,9110,9110,9110,9110,69
|
|
20240613,194100,63649920,9110,9110,9110,9110,0
|
|
20240613,194000,63649920,9110,9110,9110,9110,0
|
|
20240613,193900,63649920,9110,9110,9110,9110,0
|
|
20240613,193800,63649920,9110,9110,9110,9110,0
|
|
20240613,193700,63649920,9110,9110,9110,9110,0
|
|
20240613,193600,63649920,9110,9110,9110,9110,0
|
|
20240613,193500,63649920,9110,9110,9110,9110,0
|
|
20240613,193400,63649920,9110,9110,9110,9110,0
|
|
20240613,193300,63649920,9110,9110,9110,9110,0
|
|
20240613,193200,63649920,9110,9110,9110,9110,0
|
|
20240613,193100,63649920,9110,9110,9110,9110,0
|
|
20240613,193000,63649920,9110,9110,9110,9110,0
|
|
20240613,192900,63649920,9110,9110,9110,9110,0
|
|
20240613,192800,63649920,9110,9110,9110,9110,0
|
|
20240613,192700,63649920,9110,9110,9110,9110,0
|
|
20240613,192600,63649920,9110,9110,9110,9110,0
|
|
20240613,192500,63649920,9110,9110,9110,9110,0
|
|
20240613,192400,63649920,9110,9110,9110,9110,0
|
|
20240613,192300,63649920,9110,9110,9110,9110,0
|
|
20240613,192200,63649920,9110,9110,9110,9110,0
|
|
20240613,192100,63649920,9110,9110,9110,9110,0
|
|
20240613,192000,63649920,9110,9110,9110,9110,0
|
|
20240613,191900,63649920,9110,9110,9110,9110,0
|
|
20240613,191800,63649920,9110,9110,9110,9110,0
|
|
20240613,191700,63649920,9110,9110,9110,9110,0
|
|
20240613,191600,63649920,9110,9110,9110,9110,0
|
|
20240613,191500,63649920,9110,9110,9110,9110,0
|
|
20240613,191400,63649920,9110,9110,9110,9110,0
|
|
20240613,191300,63649920,9110,9110,9110,9110,0
|
|
20240613,191200,63649920,9110,9110,9110,9110,69
|
|
20240613,191100,63649920,9110,9110,9110,9110,0
|
|
20240613,191000,63649920,9110,9110,9110,9110,0
|
|
20240613,190900,63649920,9110,9110,9110,9110,0
|
|
20240613,190800,63649920,9110,9110,9110,9110,0
|
|
20240613,190700,63649920,9110,9110,9110,9110,0
|
|
20240613,190600,63649920,9110,9110,9110,9110,0
|
|
20240613,190500,63649920,9110,9110,9110,9110,0
|
|
20240613,190400,63649920,9110,9110,9110,9110,0
|
|
20240613,190300,63649920,9110,9110,9110,9110,0
|
|
20240613,190200,63649920,9110,9110,9110,9110,0
|
|
20240613,190100,63649920,9110,9110,9110,9110,0
|
|
20240613,190000,63649920,9110,9110,9110,9110,0
|
|
20240613,185900,63649920,9110,9110,9110,9110,0
|
|
20240613,185800,63649920,9110,9110,9110,9110,0
|
|
20240613,185700,63649920,9110,9110,9110,9110,0
|
|
20240613,185600,63649920,9110,9110,9110,9110,0
|
|
20240613,185500,63649920,9110,9110,9110,9110,0
|
|
20240613,185400,63649920,9110,9110,9110,9110,0
|
|
20240613,185300,63649920,9110,9110,9110,9110,0
|
|
20240613,185200,63649920,9110,9110,9110,9110,0
|
|
20240613,185100,63649920,9110,9110,9110,9110,0
|
|
20240613,185000,63649920,9110,9110,9110,9110,0
|
|
20240613,184900,63649920,9110,9110,9110,9110,0
|
|
20240613,184800,63649920,9110,9110,9110,9110,0
|
|
20240613,184700,63649920,9110,9110,9110,9110,0
|
|
20240613,184600,63649920,9110,9110,9110,9110,0
|
|
20240613,184500,63649920,9110,9110,9110,9110,0
|
|
20240613,184400,63649920,9110,9110,9110,9110,0
|
|
20240613,184300,63649920,9110,9110,9110,9110,0
|
|
20240613,184200,63649920,9110,9110,9110,9110,69
|
|
20240613,184100,63649920,9110,9110,9110,9110,0
|
|
20240613,184000,63649920,9110,9110,9110,9110,0
|
|
20240613,183900,63649920,9110,9110,9110,9110,0
|
|
20240613,183800,63649920,9110,9110,9110,9110,0
|
|
20240613,183700,63649920,9110,9110,9110,9110,0
|
|
20240613,183600,63649920,9110,9110,9110,9110,0
|
|
20240613,183500,63649920,9110,9110,9110,9110,0
|
|
20240613,183400,63649920,9110,9110,9110,9110,0
|
|
20240613,183300,63649920,9110,9110,9110,9110,0
|
|
20240613,183200,63649920,9110,9110,9110,9110,0
|
|
20240613,183100,63649920,9110,9110,9110,9110,0
|
|
20240613,183000,63649920,9110,9110,9110,9110,0
|
|
20240613,182900,63649920,9110,9110,9110,9110,0
|
|
20240613,182800,63649920,9110,9110,9110,9110,0
|
|
20240613,182700,63649920,9110,9110,9110,9110,0
|
|
20240613,182600,63649920,9110,9110,9110,9110,0
|
|
20240613,182500,63649920,9110,9110,9110,9110,0
|
|
20240613,182400,63649920,9110,9110,9110,9110,0
|
|
20240613,182300,63649920,9110,9110,9110,9110,0
|
|
20240613,182200,63649920,9110,9110,9110,9110,0
|
|
20240613,182100,63649920,9110,9110,9110,9110,0
|
|
20240613,182000,63649920,9110,9110,9110,9110,0
|
|
20240613,181900,63649920,9110,9110,9110,9110,0
|
|
20240613,181800,63649920,9110,9110,9110,9110,0
|
|
20240613,181700,63649920,9110,9110,9110,9110,0
|
|
20240613,181600,63649920,9110,9110,9110,9110,0
|
|
20240613,181500,63649920,9110,9110,9110,9110,0
|
|
20240613,181400,63649920,9110,9110,9110,9110,0
|
|
20240613,181300,63649920,9110,9110,9110,9110,0
|
|
20240613,181200,63649920,9110,9110,9110,9110,69
|
|
20240613,181100,63649920,9110,9110,9110,9110,0
|
|
20240613,181000,63649920,9110,9110,9110,9110,0
|
|
20240613,180900,63649920,9110,9110,9110,9110,0
|
|
20240613,180800,63649920,9110,9110,9110,9110,0
|
|
20240613,180700,63649920,9110,9110,9110,9110,0
|
|
20240613,180600,63649920,9110,9110,9110,9110,0
|
|
20240613,180500,63649920,9110,9110,9110,9110,0
|
|
20240613,180400,63649920,9110,9110,9110,9110,0
|
|
20240613,180300,63649920,9110,9110,9110,9110,0
|
|
20240613,180200,63649920,9110,9110,9110,9110,0
|
|
20240613,180100,63649920,9110,9110,9110,9110,0
|
|
20240613,180000,63649920,9110,9110,9110,9110,0
|
|
20240613,175900,63649920,9110,9110,9110,9110,0
|
|
20240613,175800,63649920,9110,9110,9110,9110,0
|
|
20240613,175700,63649920,9110,9110,9110,9110,0
|
|
20240613,175600,63649920,9110,9110,9110,9110,0
|
|
20240613,175500,63649920,9110,9110,9110,9110,0
|
|
20240613,175400,63649920,9110,9110,9110,9110,0
|
|
20240613,175300,63649920,9110,9110,9110,9110,0
|
|
20240613,175200,63649920,9110,9110,9110,9110,0
|
|
20240613,175100,63649920,9110,9110,9110,9110,0
|
|
20240613,175000,63649920,9110,9110,9110,9110,0
|
|
20240613,174900,63649920,9110,9110,9110,9110,0
|
|
20240613,174800,63649920,9110,9110,9110,9110,0
|
|
20240613,174700,63649920,9110,9110,9110,9110,0
|
|
20240613,174600,63649920,9110,9110,9110,9110,0
|
|
20240613,174500,63649920,9110,9110,9110,9110,0
|
|
20240613,174400,63649920,9110,9110,9110,9110,0
|
|
20240613,174300,63649920,9110,9110,9110,9110,0
|
|
20240613,174200,63649920,9110,9110,9110,9110,69
|
|
20240613,174100,63649920,9110,9110,9110,9110,0
|
|
20240613,174000,63649920,9110,9110,9110,9110,0
|
|
20240613,173900,63649920,9110,9110,9110,9110,0
|
|
20240613,173800,63649920,9110,9110,9110,9110,0
|
|
20240613,173700,63649920,9110,9110,9110,9110,0
|
|
20240613,173600,63649920,9110,9110,9110,9110,0
|
|
20240613,173500,63649920,9110,9110,9110,9110,0
|
|
20240613,173400,63649920,9110,9110,9110,9110,0
|
|
20240613,173300,63649920,9110,9110,9110,9110,0
|
|
20240613,173200,63649920,9110,9110,9110,9110,0
|
|
20240613,173100,63649920,9110,9110,9110,9110,0
|
|
20240613,173000,63649920,9110,9110,9110,9110,0
|
|
20240613,172900,63649920,9110,9110,9110,9110,0
|
|
20240613,172800,63649920,9110,9110,9110,9110,0
|
|
20240613,172700,63649920,9110,9110,9110,9110,0
|
|
20240613,172600,63649920,9110,9110,9110,9110,0
|
|
20240613,172500,63649920,9110,9110,9110,9110,0
|
|
20240613,172400,63649920,9110,9110,9110,9110,0
|
|
20240613,172300,63649920,9110,9110,9110,9110,0
|
|
20240613,172200,63649920,9110,9110,9110,9110,0
|
|
20240613,172100,63649920,9110,9110,9110,9110,0
|
|
20240613,172000,63649920,9110,9110,9110,9110,0
|
|
20240613,171900,63649920,9110,9110,9110,9110,0
|
|
20240613,171800,63649920,9110,9110,9110,9110,0
|
|
20240613,171700,63649920,9110,9110,9110,9110,0
|
|
20240613,171600,63649920,9110,9110,9110,9110,0
|
|
20240613,171500,63649920,9110,9110,9110,9110,0
|
|
20240613,171400,63649920,9110,9110,9110,9110,0
|
|
20240613,171300,63649920,9110,9110,9110,9110,0
|
|
20240613,171200,63649920,9110,9110,9110,9110,69
|
|
20240613,171100,63649920,9110,9110,9110,9110,0
|
|
20240613,171000,63649920,9110,9110,9110,9110,0
|
|
20240613,170900,63649920,9110,9110,9110,9110,0
|
|
20240613,170800,63649920,9110,9110,9110,9110,0
|
|
20240613,170700,63649920,9110,9110,9110,9110,0
|
|
20240613,170600,63649920,9110,9110,9110,9110,0
|
|
20240613,170500,63649920,9110,9110,9110,9110,0
|
|
20240613,170400,63649920,9110,9110,9110,9110,0
|
|
20240613,170300,63649920,9110,9110,9110,9110,0
|
|
20240613,170200,63649920,9110,9110,9110,9110,0
|
|
20240613,170100,63649920,9110,9110,9110,9110,0
|
|
20240613,170000,63649920,9110,9110,9110,9110,0
|
|
20240613,165900,63649920,9110,9110,9110,9110,0
|
|
20240613,165800,63649920,9110,9110,9110,9110,0
|
|
20240613,165700,63649920,9110,9110,9110,9110,0
|
|
20240613,165600,63649920,9110,9110,9110,9110,0
|
|
20240613,165500,63649920,9110,9110,9110,9110,0
|
|
20240613,165400,63649920,9110,9110,9110,9110,0
|
|
20240613,165300,63649920,9110,9110,9110,9110,0
|
|
20240613,165200,63649920,9110,9110,9110,9110,0
|
|
20240613,165100,63649920,9110,9110,9110,9110,0
|
|
20240613,165000,63649920,9110,9110,9110,9110,0
|
|
20240613,164900,63649920,9110,9110,9110,9110,0
|
|
20240613,164800,63649920,9110,9110,9110,9110,0
|
|
20240613,164700,63649920,9110,9110,9110,9110,0
|
|
20240613,164600,63649920,9110,9110,9110,9110,0
|
|
20240613,164500,63649920,9110,9110,9110,9110,0
|
|
20240613,164400,63649920,9110,9110,9110,9110,0
|
|
20240613,164300,63649920,9110,9110,9110,9110,0
|
|
20240613,164200,63649920,9110,9110,9110,9110,69
|
|
20240613,164100,63649920,9110,9110,9110,9110,0
|
|
20240613,164000,63649920,9110,9110,9110,9110,0
|
|
20240613,163900,63649920,9110,9110,9110,9110,0
|
|
20240613,163800,63649920,9110,9110,9110,9110,0
|
|
20240613,163700,63649920,9110,9110,9110,9110,0
|
|
20240613,163600,63649920,9110,9110,9110,9110,0
|
|
20240613,163500,63649920,9110,9110,9110,9110,0
|
|
20240613,163400,63649920,9110,9110,9110,9110,0
|
|
20240613,163300,63649920,9110,9110,9110,9110,0
|
|
20240613,163200,63649920,9110,9110,9110,9110,0
|
|
20240613,163100,63649920,9110,9110,9110,9110,0
|
|
20240613,163000,63649920,9110,9110,9110,9110,0
|
|
20240613,162900,63649920,9110,9110,9110,9110,0
|
|
20240613,162800,63649920,9110,9110,9110,9110,0
|
|
20240613,162700,63649920,9110,9110,9110,9110,0
|
|
20240613,162600,63649920,9110,9110,9110,9110,0
|
|
20240613,162500,63649920,9110,9110,9110,9110,0
|
|
20240613,162400,63649920,9110,9110,9110,9110,0
|
|
20240613,162300,63649920,9110,9110,9110,9110,0
|
|
20240613,162200,63649920,9110,9110,9110,9110,0
|
|
20240613,162100,63649920,9110,9110,9110,9110,0
|
|
20240613,162000,63649920,9110,9110,9110,9110,0
|
|
20240613,161900,63649920,9110,9110,9110,9110,0
|
|
20240613,161800,63649920,9110,9110,9110,9110,0
|
|
20240613,161700,63649920,9110,9110,9110,9110,0
|
|
20240613,161600,63649920,9110,9110,9110,9110,0
|
|
20240613,161500,63649920,9110,9110,9110,9110,0
|
|
20240613,161400,63649920,9110,9110,9110,9110,0
|
|
20240613,161300,63649920,9110,9110,9110,9110,0
|
|
20240613,161200,63649920,9110,9110,9110,9110,69
|
|
20240613,161100,63649920,9110,9110,9110,9110,0
|
|
20240613,161000,63649920,9110,9110,9110,9110,0
|
|
20240613,160900,63649920,9110,9110,9110,9110,0
|
|
20240613,160800,63649920,9110,9110,9110,9110,0
|
|
20240613,160700,63649920,9110,9110,9110,9110,0
|
|
20240613,160600,63649920,9110,9110,9110,9110,0
|
|
20240613,160500,63649920,9110,9110,9110,9110,0
|
|
20240613,160400,63649920,9110,9110,9110,9110,0
|
|
20240613,160300,63649920,9110,9110,9110,9110,0
|
|
20240613,160200,63649920,9110,9110,9110,9110,0
|
|
20240613,160100,63649920,9110,9110,9110,9110,0
|
|
20240613,160000,63649920,9110,9110,9110,9110,0
|
|
20240613,155900,63649920,9110,9110,9110,9110,0
|
|
20240613,155800,63649920,9110,9110,9110,9110,0
|
|
20240613,155700,63649920,9110,9110,9110,9110,0
|
|
20240613,155600,63649920,9110,9110,9110,9110,0
|
|
20240613,155500,63649920,9110,9110,9110,9110,0
|
|
20240613,155400,63649920,9110,9110,9110,9110,0
|
|
20240613,155300,63649920,9110,9110,9110,9110,0
|
|
20240613,155200,63649920,9110,9110,9110,9110,0
|
|
20240613,155100,63649920,9110,9110,9110,9110,0
|
|
20240613,155000,63649920,9110,9110,9110,9110,0
|
|
20240613,154900,63649920,9110,9110,9110,9110,0
|
|
20240613,154800,63649920,9110,9110,9110,9110,0
|
|
20240613,154700,63649920,9110,9110,9110,9110,0
|
|
20240613,154600,63649920,9110,9110,9110,9110,0
|
|
20240613,154500,63649920,9110,9110,9110,9110,0
|
|
20240613,154400,63649920,9110,9110,9110,9110,0
|
|
20240613,154300,63649920,9110,9110,9110,9110,0
|
|
20240613,154200,63649920,9110,9110,9110,9110,69
|
|
20240613,154100,63649920,9110,9110,9110,9110,0
|
|
20240613,154000,63649920,9110,9110,9110,9110,0
|
|
20240613,153900,63649920,9110,9110,9110,9110,0
|
|
20240613,153800,63649920,9110,9110,9110,9110,0
|
|
20240613,153700,63649920,9110,9110,9110,9110,0
|
|
20240613,153600,63649920,9110,9110,9110,9110,0
|
|
20240613,153500,63649920,9110,9110,9110,9110,0
|
|
20240613,153400,63649920,9110,9110,9110,9110,0
|
|
20240613,153300,63649920,9110,9110,9110,9110,0
|
|
20240613,153200,63649920,9110,9110,9110,9110,0
|
|
20240613,153100,63649920,9110,9110,9110,9110,0
|
|
20240613,153000,63649920,9110,9110,9110,9110,69
|
|
20240613,152900,63021330,9070,9070,9070,9070,0
|
|
20240613,152800,63021330,9070,9070,9070,9070,0
|
|
20240613,152700,63021330,9070,9070,9070,9070,0
|
|
20240613,152600,63021330,9070,9070,9070,9070,0
|
|
20240613,152500,63021330,9070,9070,9070,9070,0
|
|
20240613,152400,63021330,9070,9070,9070,9070,0
|
|
20240613,152300,63021330,9070,9070,9070,9070,0
|
|
20240613,152200,63021330,9070,9070,9070,9070,0
|
|
20240613,152100,63021330,9070,9070,9070,9070,0
|
|
20240613,152000,63021330,9070,9070,9070,9070,0
|
|
20240613,151900,63021330,9070,9080,9080,9070,5
|
|
20240613,151800,62975950,9070,9070,9070,9070,2
|
|
20240613,151700,62957810,9080,9080,9080,9080,5
|
|
20240613,151600,62912410,9090,9090,9090,9090,0
|
|
20240613,151500,62912410,9090,9060,9090,9050,54
|
|
20240613,151400,62423650,9090,9090,9090,9090,0
|
|
20240613,151300,62423650,9090,9090,9090,9090,3
|
|
20240613,151200,62396380,9100,9100,9100,9100,0
|
|
20240613,151100,62396380,9100,9100,9100,9100,0
|
|
20240613,151000,62396380,9100,9100,9100,9100,0
|
|
20240613,150900,62396380,9100,9100,9100,9100,0
|
|
20240613,150800,62396380,9100,9100,9100,9100,0
|
|
20240613,150700,62396380,9100,9100,9100,9100,0
|
|
20240613,150600,62396380,9100,9100,9100,9100,1
|
|
20240613,150500,62387280,9040,9040,9040,9040,0
|
|
20240613,150400,62387280,9040,9040,9040,9040,0
|
|
20240613,150300,62387280,9040,9040,9040,9040,0
|
|
20240613,150200,62387280,9040,9040,9040,9040,0
|
|
20240613,150100,62387280,9040,9040,9040,9040,0
|
|
20240613,150000,62387280,9040,9040,9040,9040,0
|
|
20240613,145900,62387280,9040,9040,9040,9040,0
|
|
20240613,145800,62387280,9040,9040,9040,9040,0
|
|
20240613,145700,62387280,9040,9060,9060,9040,65
|
|
20240613,145600,61798900,9100,9100,9100,9100,0
|
|
20240613,145500,61798900,9100,9100,9100,9100,0
|
|
20240613,145400,61798900,9100,9100,9100,9100,0
|
|
20240613,145300,61798900,9100,9100,9100,9100,0
|
|
20240613,145200,61798900,9100,9100,9100,9100,0
|
|
20240613,145100,61798900,9100,9100,9100,9100,0
|
|
20240613,145000,61798900,9100,9100,9100,9100,0
|
|
20240613,144900,61798900,9100,9100,9100,9100,0
|
|
20240613,144800,61798900,9100,9100,9100,9100,3
|
|
20240613,144700,61771600,9030,9030,9030,9030,0
|
|
20240613,144600,61771600,9030,9030,9030,9030,0
|
|
20240613,144500,61771600,9030,9030,9030,9030,0
|
|
20240613,144400,61771600,9030,9030,9030,9030,0
|
|
20240613,144300,61771600,9030,9030,9030,9030,0
|
|
20240613,144200,61771600,9030,9030,9030,9030,0
|
|
20240613,144100,61771600,9030,9030,9030,9030,0
|
|
20240613,144000,61771600,9030,9030,9030,9030,0
|
|
20240613,143900,61771600,9030,9030,9030,9030,0
|
|
20240613,143800,61771600,9030,9030,9030,9030,0
|
|
20240613,143700,61771600,9030,9030,9030,9030,0
|
|
20240613,143600,61771600,9030,9040,9040,9030,200
|
|
20240613,143500,59965170,9040,9040,9040,9040,0
|
|
20240613,143400,59965170,9040,9040,9040,9040,0
|
|
20240613,143300,59965170,9040,9040,9040,9040,0
|
|
20240613,143200,59965170,9040,9050,9050,9040,171
|
|
20240613,143100,58418760,9050,9050,9050,9050,0
|
|
20240613,143000,58418760,9050,9050,9050,9050,0
|
|
20240613,142900,58418760,9050,9050,9050,9050,0
|
|
20240613,142800,58418760,9050,9050,9050,9050,0
|
|
20240613,142700,58418760,9050,9050,9050,9050,0
|
|
20240613,142600,58418760,9050,9050,9050,9050,20
|
|
20240613,142500,58237760,9050,9050,9050,9050,0
|
|
20240613,142400,58237760,9050,9050,9050,9050,0
|
|
20240613,142300,58237760,9050,9050,9050,9050,23
|
|
20240613,142200,58029610,9050,9050,9050,9050,29
|
|
20240613,142100,57767160,9050,9050,9050,9050,1
|
|
20240613,142000,57758110,9050,9050,9050,9050,125
|
|
20240613,141900,56626860,9050,9050,9050,9050,0
|
|
20240613,141800,56626860,9050,9050,9050,9050,0
|
|
20240613,141700,56626860,9050,9050,9050,9050,0
|
|
20240613,141600,56626860,9050,9050,9050,9050,0
|
|
20240613,141500,56626860,9050,9050,9050,9050,0
|
|
20240613,141400,56626860,9050,9050,9050,9050,0
|
|
20240613,141300,56626860,9050,9050,9050,9050,0
|
|
20240613,141200,56626860,9050,9050,9050,9050,0
|
|
20240613,141100,56626860,9050,9050,9050,9050,3
|
|
20240613,141000,56599710,9120,9120,9120,9120,0
|
|
20240613,140900,56599710,9120,9120,9120,9120,9
|
|
20240613,140800,56517630,9130,9130,9130,9130,0
|
|
20240613,140700,56517630,9130,9130,9130,9130,0
|
|
20240613,140600,56517630,9130,9130,9130,9130,0
|
|
20240613,140500,56517630,9130,9130,9130,9130,0
|
|
20240613,140400,56517630,9130,9130,9130,9130,0
|
|
20240613,140300,56517630,9130,9130,9130,9130,0
|
|
20240613,140200,56517630,9130,9130,9130,9130,0
|
|
20240613,140100,56517630,9130,9130,9130,9130,0
|
|
20240613,140000,56517630,9130,9130,9130,9130,0
|
|
20240613,135900,56517630,9130,9130,9130,9130,0
|
|
20240613,135800,56517630,9130,9130,9130,9130,0
|
|
20240613,135700,56517630,9130,9130,9130,9130,0
|
|
20240613,135600,56517630,9130,9130,9130,9130,0
|
|
20240613,135500,56517630,9130,9130,9130,9130,0
|
|
20240613,135400,56517630,9130,9130,9130,9130,62
|
|
20240613,135300,55951570,9130,9130,9130,9130,0
|
|
20240613,135200,55951570,9130,9130,9130,9130,0
|
|
20240613,135100,55951570,9130,9130,9130,9130,0
|
|
20240613,135000,55951570,9130,9130,9130,9130,0
|
|
20240613,134900,55951570,9130,9130,9130,9130,0
|
|
20240613,134800,55951570,9130,9130,9130,9130,0
|
|
20240613,134700,55951570,9130,9130,9130,9130,0
|
|
20240613,134600,55951570,9130,9030,9140,9030,1218
|
|
20240613,134500,44945410,9030,9030,9030,9030,82
|
|
20240613,134400,44204950,9030,9030,9030,9030,0
|
|
20240613,134300,44204950,9030,9030,9030,9030,353
|
|
20240613,134200,41017360,9030,9030,9030,9030,43
|
|
20240613,134100,40629070,9040,9040,9040,9040,0
|
|
20240613,134000,40629070,9040,9040,9040,9040,35
|
|
20240613,133900,40312670,9040,9040,9040,9040,0
|
|
20240613,133800,40312670,9040,9040,9040,9040,20
|
|
20240613,133700,40131870,9040,9040,9040,9040,0
|
|
20240613,133600,40131870,9040,9040,9040,9040,0
|
|
20240613,133500,40131870,9040,9040,9040,9040,0
|
|
20240613,133400,40131870,9040,9040,9040,9040,0
|
|
20240613,133300,40131870,9040,9040,9040,9040,0
|
|
20240613,133200,40131870,9040,9040,9040,9040,16
|
|
20240613,133100,39987230,9050,9060,9060,9050,509
|
|
20240613,133000,35379440,9060,9060,9060,9060,0
|
|
20240613,132900,35379440,9060,9060,9060,9060,2
|
|
20240613,132800,35361320,9060,9060,9060,9060,0
|
|
20240613,132700,35361320,9060,9060,9060,9060,0
|
|
20240613,132600,35361320,9060,9060,9060,9060,0
|
|
20240613,132500,35361320,9060,9060,9060,9060,0
|
|
20240613,132400,35361320,9060,9060,9060,9060,0
|
|
20240613,132300,35361320,9060,9060,9060,9060,0
|
|
20240613,132200,35361320,9060,9060,9060,9060,0
|
|
20240613,132100,35361320,9060,9060,9060,9060,0
|
|
20240613,132000,35361320,9060,9060,9060,9060,2
|
|
20240613,131900,35343200,9060,9060,9060,9060,0
|
|
20240613,131800,35343200,9060,9060,9060,9060,0
|
|
20240613,131700,35343200,9060,9060,9060,9060,0
|
|
20240613,131600,35343200,9060,9060,9060,9060,0
|
|
20240613,131500,35343200,9060,9060,9060,9060,0
|
|
20240613,131400,35343200,9060,9060,9060,9060,0
|
|
20240613,131300,35343200,9060,9060,9060,9060,0
|
|
20240613,131200,35343200,9060,9060,9060,9060,0
|
|
20240613,131100,35343200,9060,9060,9060,9060,0
|
|
20240613,131000,35343200,9060,9060,9060,9060,138
|
|
20240613,130900,34092920,9070,9070,9070,9070,0
|
|
20240613,130800,34092920,9070,9070,9070,9070,0
|
|
20240613,130700,34092920,9070,9070,9070,9070,0
|
|
20240613,130600,34092920,9070,9070,9070,9070,0
|
|
20240613,130500,34092920,9070,9070,9070,9070,50
|
|
20240613,130400,33639420,9070,9070,9070,9070,0
|
|
20240613,130300,33639420,9070,9070,9070,9070,0
|
|
20240613,130200,33639420,9070,9070,9070,9070,0
|
|
20240613,130100,33639420,9070,9070,9070,9070,0
|
|
20240613,130000,33639420,9070,9070,9070,9070,0
|
|
20240613,125900,33639420,9070,9070,9070,9070,0
|
|
20240613,125800,33639420,9070,9070,9070,9070,0
|
|
20240613,125700,33639420,9070,9070,9070,9070,0
|
|
20240613,125600,33639420,9070,9070,9070,9070,59
|
|
20240613,125500,33104290,9080,9080,9080,9080,0
|
|
20240613,125400,33104290,9080,9080,9080,9080,0
|
|
20240613,125300,33104290,9080,9080,9080,9080,11
|
|
20240613,125200,33004410,9080,9080,9080,9080,0
|
|
20240613,125100,33004410,9080,9080,9080,9080,0
|
|
20240613,125000,33004410,9080,9080,9080,9080,1
|
|
20240613,124900,32995330,9080,9080,9080,9080,0
|
|
20240613,124800,32995330,9080,9080,9080,9080,0
|
|
20240613,124700,32995330,9080,9080,9080,9080,35
|
|
20240613,124600,32677530,9080,9090,9090,9080,340
|
|
20240613,124500,29589960,9120,9120,9120,9120,0
|
|
20240613,124400,29589960,9120,9120,9120,9120,0
|
|
20240613,124300,29589960,9120,9120,9120,9120,0
|
|
20240613,124200,29589960,9120,9120,9120,9120,0
|
|
20240613,124100,29589960,9120,9120,9120,9120,0
|
|
20240613,124000,29589960,9120,9120,9120,9120,10
|
|
20240613,123900,29498760,9120,9120,9120,9120,0
|
|
20240613,123800,29498760,9120,9120,9120,9120,0
|
|
20240613,123700,29498760,9120,9120,9120,9120,0
|
|
20240613,123600,29498760,9120,9120,9120,9120,0
|
|
20240613,123500,29498760,9120,9120,9120,9120,0
|
|
20240613,123400,29498760,9120,9120,9120,9120,0
|
|
20240613,123300,29498760,9120,9120,9120,9120,15
|
|
20240613,123200,29361960,9090,9090,9090,9090,0
|
|
20240613,123100,29361960,9090,9090,9090,9090,0
|
|
20240613,123000,29361960,9090,9090,9090,9090,0
|
|
20240613,122900,29361960,9090,9090,9090,9090,0
|
|
20240613,122800,29361960,9090,9090,9090,9090,1
|
|
20240613,122700,29352870,9090,9090,9090,9090,0
|
|
20240613,122600,29352870,9090,9090,9090,9090,0
|
|
20240613,122500,29352870,9090,9090,9090,9090,0
|
|
20240613,122400,29352870,9090,9090,9090,9090,0
|
|
20240613,122300,29352870,9090,9090,9090,9090,0
|
|
20240613,122200,29352870,9090,9090,9090,9090,0
|
|
20240613,122100,29352870,9090,9090,9090,9090,0
|
|
20240613,122000,29352870,9090,9090,9090,9090,0
|
|
20240613,121900,29352870,9090,9090,9090,9090,50
|
|
20240613,121800,28898370,9090,9090,9090,9090,0
|
|
20240613,121700,28898370,9090,9090,9090,9090,0
|
|
20240613,121600,28898370,9090,9090,9090,9090,1
|
|
20240613,121500,28889280,9090,9090,9090,9090,0
|
|
20240613,121400,28889280,9090,9090,9090,9090,0
|
|
20240613,121300,28889280,9090,9090,9090,9090,0
|
|
20240613,121200,28889280,9090,9090,9090,9090,0
|
|
20240613,121100,28889280,9090,9090,9090,9090,0
|
|
20240613,121000,28889280,9090,9090,9090,9090,0
|
|
20240613,120900,28889280,9090,9090,9090,9090,0
|
|
20240613,120800,28889280,9090,9100,9100,9090,119
|
|
20240613,120700,27806750,9100,9100,9100,9100,0
|
|
20240613,120600,27806750,9100,9100,9100,9100,9
|
|
20240613,120500,27724850,9130,9130,9130,9130,0
|
|
20240613,120400,27724850,9130,9130,9130,9130,0
|
|
20240613,120300,27724850,9130,9130,9130,9130,0
|
|
20240613,120200,27724850,9130,9130,9130,9130,0
|
|
20240613,120100,27724850,9130,9130,9130,9130,0
|
|
20240613,120000,27724850,9130,9130,9130,9130,0
|
|
20240613,115900,27724850,9130,9130,9130,9130,0
|
|
20240613,115800,27724850,9130,9130,9130,9130,0
|
|
20240613,115700,27724850,9130,9130,9130,9130,0
|
|
20240613,115600,27724850,9130,9130,9130,9130,0
|
|
20240613,115500,27724850,9130,9130,9130,9130,0
|
|
20240613,115400,27724850,9130,9130,9130,9130,0
|
|
20240613,115300,27724850,9130,9130,9130,9130,0
|
|
20240613,115200,27724850,9130,9130,9130,9130,0
|
|
20240613,115100,27724850,9130,9130,9130,9130,0
|
|
20240613,115000,27724850,9130,9130,9130,9130,0
|
|
20240613,114900,27724850,9130,9130,9130,9130,0
|
|
20240613,114800,27724850,9130,9130,9130,9130,0
|
|
20240613,114700,27724850,9130,9130,9130,9130,0
|
|
20240613,114600,27724850,9130,9130,9130,9130,0
|
|
20240613,114500,27724850,9130,9130,9130,9130,0
|
|
20240613,114400,27724850,9130,9130,9130,9130,0
|
|
20240613,114300,27724850,9130,9130,9130,9130,0
|
|
20240613,114200,27724850,9130,9130,9130,9110,352
|
|
20240613,114100,24517110,9130,9130,9130,9130,0
|
|
20240613,114000,24517110,9130,9130,9130,9130,0
|
|
20240613,113900,24517110,9130,9130,9130,9130,0
|
|
20240613,113800,24517110,9130,9130,9130,9130,0
|
|
20240613,113700,24517110,9130,9130,9130,9130,0
|
|
20240613,113600,24517110,9130,9130,9130,9130,0
|
|
20240613,113500,24517110,9130,9130,9130,9130,0
|
|
20240613,113400,24517110,9130,9130,9130,9130,0
|
|
20240613,113300,24517110,9130,9130,9130,9130,0
|
|
20240613,113200,24517110,9130,9130,9130,9130,0
|
|
20240613,113100,24517110,9130,9130,9130,9130,0
|
|
20240613,113000,24517110,9130,9130,9130,9130,0
|
|
20240613,112900,24517110,9130,9130,9130,9130,0
|
|
20240613,112800,24517110,9130,9130,9130,9130,0
|
|
20240613,112700,24517110,9130,9130,9130,9130,5
|
|
20240613,112600,24471460,9130,9130,9130,9130,0
|
|
20240613,112500,24471460,9130,9130,9130,9130,0
|
|
20240613,112400,24471460,9130,9130,9130,9130,0
|
|
20240613,112300,24471460,9130,9130,9130,9130,0
|
|
20240613,112200,24471460,9130,9130,9130,9130,0
|
|
20240613,112100,24471460,9130,9130,9130,9130,0
|
|
20240613,112000,24471460,9130,9130,9130,9130,0
|
|
20240613,111900,24471460,9130,9130,9130,9130,0
|
|
20240613,111800,24471460,9130,9130,9130,9130,0
|
|
20240613,111700,24471460,9130,9130,9130,9130,0
|
|
20240613,111600,24471460,9130,9130,9130,9130,0
|
|
20240613,111500,24471460,9130,9130,9130,9130,0
|
|
20240613,111400,24471460,9130,9130,9130,9130,0
|
|
20240613,111300,24471460,9130,9130,9130,9130,0
|
|
20240613,111200,24471460,9130,9130,9130,9130,4
|
|
20240613,111100,24434940,9130,9130,9130,9130,0
|
|
20240613,111000,24434940,9130,9130,9130,9130,0
|
|
20240613,110900,24434940,9130,9130,9130,9130,0
|
|
20240613,110800,24434940,9130,9130,9130,9130,0
|
|
20240613,110700,24434940,9130,9130,9130,9130,0
|
|
20240613,110600,24434940,9130,9130,9130,9130,0
|
|
20240613,110500,24434940,9130,9130,9130,9130,0
|
|
20240613,110400,24434940,9130,9130,9130,9130,22
|
|
20240613,110300,24234080,9100,9100,9100,9100,20
|
|
20240613,110200,24052080,9130,9130,9130,9130,0
|
|
20240613,110100,24052080,9130,9130,9130,9130,8
|
|
20240613,110000,23979040,9130,9130,9130,9130,0
|
|
20240613,105900,23979040,9130,9130,9130,9130,0
|
|
20240613,105800,23979040,9130,9130,9130,9130,11
|
|
20240613,105700,23878610,9130,9130,9130,9130,0
|
|
20240613,105600,23878610,9130,9130,9130,9130,0
|
|
20240613,105500,23878610,9130,9130,9130,9130,0
|
|
20240613,105400,23878610,9130,9130,9130,9130,0
|
|
20240613,105300,23878610,9130,9130,9130,9130,0
|
|
20240613,105200,23878610,9130,9130,9130,9130,1
|
|
20240613,105100,23869480,9130,9130,9130,9130,0
|
|
20240613,105000,23869480,9130,9130,9130,9130,0
|
|
20240613,104900,23869480,9130,9130,9130,9130,0
|
|
20240613,104800,23869480,9130,9130,9130,9130,0
|
|
20240613,104700,23869480,9130,9130,9130,9130,0
|
|
20240613,104600,23869480,9130,9130,9130,9130,0
|
|
20240613,104500,23869480,9130,9100,9130,9100,1082
|
|
20240613,104400,14020820,9130,9130,9130,9130,0
|
|
20240613,104300,14020820,9130,9130,9130,9130,0
|
|
20240613,104200,14020820,9130,9130,9130,9130,0
|
|
20240613,104100,14020820,9130,9130,9130,9130,0
|
|
20240613,104000,14020820,9130,9130,9130,9130,0
|
|
20240613,103900,14020820,9130,9130,9130,9130,0
|
|
20240613,103800,14020820,9130,9130,9130,9130,0
|
|
20240613,103700,14020820,9130,9110,9130,9110,111
|
|
20240613,103600,13009410,9110,9110,9110,9110,0
|
|
20240613,103500,13009410,9110,9110,9110,9110,0
|
|
20240613,103400,13009410,9110,9110,9110,9110,0
|
|
20240613,103300,13009410,9110,9110,9110,9110,0
|
|
20240613,103200,13009410,9110,9110,9110,9110,0
|
|
20240613,103100,13009410,9110,9110,9110,9110,50
|
|
20240613,103000,12553910,9140,9140,9140,9140,0
|
|
20240613,102900,12553910,9140,9140,9140,9140,0
|
|
20240613,102800,12553910,9140,9140,9140,9140,0
|
|
20240613,102700,12553910,9140,9140,9140,9140,0
|
|
20240613,102600,12553910,9140,9140,9140,9140,0
|
|
20240613,102500,12553910,9140,9140,9140,9140,0
|
|
20240613,102400,12553910,9140,9140,9140,9140,0
|
|
20240613,102300,12553910,9140,9140,9140,9140,0
|
|
20240613,102200,12553910,9140,9140,9140,9140,0
|
|
20240613,102100,12553910,9140,9140,9140,9140,0
|
|
20240613,102000,12553910,9140,9140,9140,9140,11
|
|
20240613,101900,12453370,9150,9150,9150,9150,0
|
|
20240613,101800,12453370,9150,9150,9150,9150,0
|
|
20240613,101700,12453370,9150,9150,9150,9150,0
|
|
20240613,101600,12453370,9150,9150,9150,9150,0
|
|
20240613,101500,12453370,9150,9150,9150,9150,0
|
|
20240613,101400,12453370,9150,9150,9150,9150,0
|
|
20240613,101300,12453370,9150,9150,9150,9150,0
|
|
20240613,101200,12453370,9150,9150,9150,9150,0
|
|
20240613,101100,12453370,9150,9150,9150,9150,0
|
|
20240613,101000,12453370,9150,9150,9150,9150,0
|
|
20240613,100900,12453370,9150,9150,9150,9150,0
|
|
20240613,100800,12453370,9150,9150,9150,9150,0
|
|
20240613,100700,12453370,9150,9150,9150,9150,0
|
|
20240613,100600,12453370,9150,9150,9150,9150,0
|
|
20240613,100500,12453370,9150,9150,9150,9150,0
|
|
20240613,100400,12453370,9150,9090,9150,9090,55
|
|
20240613,100300,11953120,9150,9150,9150,9150,0
|
|
20240613,100200,11953120,9150,9150,9150,9150,0
|
|
20240613,100100,11953120,9150,9150,9150,9150,0
|
|
20240613,100000,11953120,9150,9150,9150,9150,0
|
|
20240613,095900,11953120,9150,9150,9150,9150,0
|
|
20240613,095800,11953120,9150,9150,9150,9150,0
|
|
20240613,095700,11953120,9150,9150,9150,9150,0
|
|
20240613,095600,11953120,9150,9150,9150,9150,1
|
|
20240613,095500,11943970,9150,9150,9150,9150,0
|
|
20240613,095400,11943970,9150,9150,9150,9150,0
|
|
20240613,095300,11943970,9150,9150,9150,9150,0
|
|
20240613,095200,11943970,9150,9150,9150,9150,0
|
|
20240613,095100,11943970,9150,9150,9150,9150,0
|
|
20240613,095000,11943970,9150,9150,9150,9150,0
|
|
20240613,094900,11943970,9150,9150,9150,9150,0
|
|
20240613,094800,11943970,9150,9150,9150,9150,0
|
|
20240613,094700,11943970,9150,9150,9150,9150,0
|
|
20240613,094600,11943970,9150,9150,9150,9150,0
|
|
20240613,094500,11943970,9150,9150,9150,9150,0
|
|
20240613,094400,11943970,9150,9150,9150,9150,1
|
|
20240613,094300,11934820,9080,9080,9080,9080,4
|
|
20240613,094200,11898500,9150,9150,9150,9150,0
|
|
20240613,094100,11898500,9150,9150,9150,9150,0
|
|
20240613,094000,11898500,9150,9150,9150,9150,0
|
|
20240613,093900,11898500,9150,9150,9150,9150,0
|
|
20240613,093800,11898500,9150,9150,9150,9150,0
|
|
20240613,093700,11898500,9150,9150,9150,9150,0
|
|
20240613,093600,11898500,9150,9150,9150,9150,0
|
|
20240613,093500,11898500,9150,9150,9150,9150,0
|
|
20240613,093400,11898500,9150,9150,9150,9150,0
|
|
20240613,093300,11898500,9150,9150,9150,9150,0
|
|
20240613,093200,11898500,9150,9150,9150,9150,0
|
|
20240613,093100,11898500,9150,9150,9150,9150,1
|
|
20240613,093000,11889350,9100,9100,9100,9100,0
|
|
20240613,092900,11889350,9100,9100,9100,9100,0
|
|
20240613,092800,11889350,9100,9100,9100,9100,154
|
|
20240613,092700,10487950,9100,9100,9100,9100,0
|
|
20240613,092600,10487950,9100,9100,9100,9100,0
|
|
20240613,092500,10487950,9100,9100,9100,9100,0
|
|
20240613,092400,10487950,9100,9100,9100,9100,0
|
|
20240613,092300,10487950,9100,9100,9100,9100,0
|
|
20240613,092200,10487950,9100,9100,9100,9100,10
|
|
20240613,092100,10396950,9100,9100,9100,9100,0
|
|
20240613,092000,10396950,9100,9100,9100,9100,0
|
|
20240613,091900,10396950,9100,9100,9100,9100,0
|
|
20240613,091800,10396950,9100,9100,9100,9100,50
|
|
20240613,091700,9941950,9100,9100,9100,9100,0
|
|
20240613,091600,9941950,9100,9100,9100,9100,0
|
|
20240613,091500,9941950,9100,9100,9100,9100,0
|
|
20240613,091400,9941950,9100,9100,9100,9100,40
|
|
20240613,091300,9577950,9100,9100,9100,9100,0
|
|
20240613,091200,9577950,9100,9100,9100,9100,0
|
|
20240613,091100,9577950,9100,9100,9100,9100,0
|
|
20240613,091000,9577950,9100,9100,9100,9100,0
|
|
20240613,090900,9577950,9100,9100,9100,9100,0
|
|
20240613,090800,9577950,9100,9100,9100,9100,0
|
|
20240613,090700,9577950,9100,9100,9100,9100,0
|
|
20240613,090600,9577950,9100,9100,9100,9100,0
|
|
20240613,090500,9577950,9100,9100,9100,9100,0
|
|
20240613,090400,9577950,9100,9100,9100,9100,0
|
|
20240613,090300,9577950,9100,9100,9100,9100,1
|
|
20240613,090200,9568850,9070,9070,9070,9070,0
|
|
20240613,090100,9568850,9070,9070,9070,9070,0
|
|
20240613,090000,9568850,9070,9070,9070,9070,1055
|