624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,192100,232079880,9100,9100,9100,9100,3029
|
|
20240614,192000,232079880,9100,9100,9100,9100,0
|
|
20240614,191900,232079880,9100,9100,9100,9100,0
|
|
20240614,191800,232079880,9100,9100,9100,9100,0
|
|
20240614,191700,232079880,9100,9100,9100,9100,0
|
|
20240614,191600,232079880,9100,9100,9100,9100,0
|
|
20240614,191500,232079880,9100,9100,9100,9100,0
|
|
20240614,191400,232079880,9100,9100,9100,9100,0
|
|
20240614,191300,232079880,9100,9100,9100,9100,0
|
|
20240614,191200,232079880,9100,9100,9100,9100,0
|
|
20240614,191100,232079880,9100,9100,9100,9100,0
|
|
20240614,191000,232079880,9100,9100,9100,9100,0
|
|
20240614,190900,232079880,9100,9100,9100,9100,0
|
|
20240614,190800,232079880,9100,9100,9100,9100,0
|
|
20240614,190700,232079880,9100,9100,9100,9100,0
|
|
20240614,190600,232079880,9100,9100,9100,9100,0
|
|
20240614,190500,232079880,9100,9100,9100,9100,0
|
|
20240614,190400,232079880,9100,9100,9100,9100,0
|
|
20240614,190300,232079880,9100,9100,9100,9100,0
|
|
20240614,190200,232079880,9100,9100,9100,9100,0
|
|
20240614,190100,232079880,9100,9100,9100,9100,0
|
|
20240614,190000,232079880,9100,9100,9100,9100,0
|
|
20240614,185900,232079880,9100,9100,9100,9100,0
|
|
20240614,185800,232079880,9100,9100,9100,9100,0
|
|
20240614,185700,232079880,9100,9100,9100,9100,0
|
|
20240614,185600,232079880,9100,9100,9100,9100,0
|
|
20240614,185500,232079880,9100,9100,9100,9100,0
|
|
20240614,185400,232079880,9100,9100,9100,9100,0
|
|
20240614,185300,232079880,9100,9100,9100,9100,0
|
|
20240614,185200,232079880,9100,9100,9100,9100,0
|
|
20240614,185100,232079880,9100,9100,9100,9100,3029
|
|
20240614,185000,232079880,9100,9100,9100,9100,0
|
|
20240614,184900,232079880,9100,9100,9100,9100,0
|
|
20240614,184800,232079880,9100,9100,9100,9100,0
|
|
20240614,184700,232079880,9100,9100,9100,9100,0
|
|
20240614,184600,232079880,9100,9100,9100,9100,0
|
|
20240614,184500,232079880,9100,9100,9100,9100,0
|
|
20240614,184400,232079880,9100,9100,9100,9100,0
|
|
20240614,184300,232079880,9100,9100,9100,9100,0
|
|
20240614,184200,232079880,9100,9100,9100,9100,0
|
|
20240614,184100,232079880,9100,9100,9100,9100,0
|
|
20240614,184000,232079880,9100,9100,9100,9100,0
|
|
20240614,183900,232079880,9100,9100,9100,9100,0
|
|
20240614,183800,232079880,9100,9100,9100,9100,0
|
|
20240614,183700,232079880,9100,9100,9100,9100,0
|
|
20240614,183600,232079880,9100,9100,9100,9100,0
|
|
20240614,183500,232079880,9100,9100,9100,9100,0
|
|
20240614,183400,232079880,9100,9100,9100,9100,0
|
|
20240614,183300,232079880,9100,9100,9100,9100,0
|
|
20240614,183200,232079880,9100,9100,9100,9100,0
|
|
20240614,183100,232079880,9100,9100,9100,9100,0
|
|
20240614,183000,232079880,9100,9100,9100,9100,0
|
|
20240614,182900,232079880,9100,9100,9100,9100,0
|
|
20240614,182800,232079880,9100,9100,9100,9100,0
|
|
20240614,182700,232079880,9100,9100,9100,9100,0
|
|
20240614,182600,232079880,9100,9100,9100,9100,0
|
|
20240614,182500,232079880,9100,9100,9100,9100,0
|
|
20240614,182400,232079880,9100,9100,9100,9100,0
|
|
20240614,182300,232079880,9100,9100,9100,9100,0
|
|
20240614,182200,232079880,9100,9100,9100,9100,0
|
|
20240614,182100,232079880,9100,9100,9100,9100,3029
|
|
20240614,182000,232079880,9100,9100,9100,9100,0
|
|
20240614,181900,232079880,9100,9100,9100,9100,0
|
|
20240614,181800,232079880,9100,9100,9100,9100,0
|
|
20240614,181700,232079880,9100,9100,9100,9100,0
|
|
20240614,181600,232079880,9100,9100,9100,9100,0
|
|
20240614,181500,232079880,9100,9100,9100,9100,0
|
|
20240614,181400,232079880,9100,9100,9100,9100,0
|
|
20240614,181300,232079880,9100,9100,9100,9100,0
|
|
20240614,181200,232079880,9100,9100,9100,9100,0
|
|
20240614,181100,232079880,9100,9100,9100,9100,0
|
|
20240614,181000,232079880,9100,9100,9100,9100,0
|
|
20240614,180900,232079880,9100,9100,9100,9100,0
|
|
20240614,180800,232079880,9100,9100,9100,9100,0
|
|
20240614,180700,232079880,9100,9100,9100,9100,0
|
|
20240614,180600,232079880,9100,9100,9100,9100,0
|
|
20240614,180500,232079880,9100,9100,9100,9100,0
|
|
20240614,180400,232079880,9100,9100,9100,9100,0
|
|
20240614,180300,232079880,9100,9100,9100,9100,0
|
|
20240614,180200,232079880,9100,9100,9100,9100,0
|
|
20240614,180100,232079880,9100,9100,9100,9100,0
|
|
20240614,180000,232079880,9100,9100,9100,9100,0
|
|
20240614,175900,232079880,9100,9100,9100,9100,0
|
|
20240614,175800,232079880,9100,9100,9100,9100,0
|
|
20240614,175700,232079880,9100,9100,9100,9100,0
|
|
20240614,175600,232079880,9100,9100,9100,9100,0
|
|
20240614,175500,232079880,9100,9100,9100,9100,0
|
|
20240614,175400,232079880,9100,9100,9100,9100,0
|
|
20240614,175300,232079880,9100,9100,9100,9100,0
|
|
20240614,175200,232079880,9100,9100,9100,9100,0
|
|
20240614,175100,232079880,9100,9100,9100,9100,3029
|
|
20240614,175000,232079880,9100,9100,9100,9100,0
|
|
20240614,174900,232079880,9100,9100,9100,9100,0
|
|
20240614,174800,232079880,9100,9100,9100,9100,0
|
|
20240614,174700,232079880,9100,9100,9100,9100,0
|
|
20240614,174600,232079880,9100,9100,9100,9100,0
|
|
20240614,174500,232079880,9100,9100,9100,9100,0
|
|
20240614,174400,232079880,9100,9100,9100,9100,0
|
|
20240614,174300,232079880,9100,9100,9100,9100,0
|
|
20240614,174200,232079880,9100,9100,9100,9100,0
|
|
20240614,174100,232079880,9100,9100,9100,9100,0
|
|
20240614,174000,232079880,9100,9100,9100,9100,0
|
|
20240614,173900,232079880,9100,9100,9100,9100,0
|
|
20240614,173800,232079880,9100,9100,9100,9100,0
|
|
20240614,173700,232079880,9100,9100,9100,9100,0
|
|
20240614,173600,232079880,9100,9100,9100,9100,0
|
|
20240614,173500,232079880,9100,9100,9100,9100,0
|
|
20240614,173400,232079880,9100,9100,9100,9100,0
|
|
20240614,173300,232079880,9100,9100,9100,9100,0
|
|
20240614,173200,232079880,9100,9100,9100,9100,0
|
|
20240614,173100,232079880,9100,9100,9100,9100,0
|
|
20240614,173000,232079880,9100,9100,9100,9100,0
|
|
20240614,172900,232079880,9100,9100,9100,9100,0
|
|
20240614,172800,232079880,9100,9100,9100,9100,0
|
|
20240614,172700,232079880,9100,9100,9100,9100,0
|
|
20240614,172600,232079880,9100,9100,9100,9100,0
|
|
20240614,172500,232079880,9100,9100,9100,9100,0
|
|
20240614,172400,232079880,9100,9100,9100,9100,0
|
|
20240614,172300,232079880,9100,9100,9100,9100,0
|
|
20240614,172200,232079880,9100,9100,9100,9100,0
|
|
20240614,172100,232079880,9100,9100,9100,9100,3029
|
|
20240614,172000,232079880,9100,9100,9100,9100,0
|
|
20240614,171900,232079880,9100,9100,9100,9100,0
|
|
20240614,171800,232079880,9100,9100,9100,9100,0
|
|
20240614,171700,232079880,9100,9100,9100,9100,0
|
|
20240614,171600,232079880,9100,9100,9100,9100,0
|
|
20240614,171500,232079880,9100,9100,9100,9100,0
|
|
20240614,171400,232079880,9100,9100,9100,9100,0
|
|
20240614,171300,232079880,9100,9100,9100,9100,0
|
|
20240614,171200,232079880,9100,9100,9100,9100,0
|
|
20240614,171100,232079880,9100,9100,9100,9100,0
|
|
20240614,171000,232079880,9100,9100,9100,9100,0
|
|
20240614,170900,232079880,9100,9100,9100,9100,0
|
|
20240614,170800,232079880,9100,9100,9100,9100,0
|
|
20240614,170700,232079880,9100,9100,9100,9100,0
|
|
20240614,170600,232079880,9100,9100,9100,9100,0
|
|
20240614,170500,232079880,9100,9100,9100,9100,0
|
|
20240614,170400,232079880,9100,9100,9100,9100,0
|
|
20240614,170300,232079880,9100,9100,9100,9100,0
|
|
20240614,170200,232079880,9100,9100,9100,9100,0
|
|
20240614,170100,232079880,9100,9100,9100,9100,0
|
|
20240614,170000,232079880,9100,9100,9100,9100,0
|
|
20240614,165900,232079880,9100,9100,9100,9100,0
|
|
20240614,165800,232079880,9100,9100,9100,9100,0
|
|
20240614,165700,232079880,9100,9100,9100,9100,0
|
|
20240614,165600,232079880,9100,9100,9100,9100,0
|
|
20240614,165500,232079880,9100,9100,9100,9100,0
|
|
20240614,165400,232079880,9100,9100,9100,9100,0
|
|
20240614,165300,232079880,9100,9100,9100,9100,0
|
|
20240614,165200,232079880,9100,9100,9100,9100,0
|
|
20240614,165100,232079880,9100,9100,9100,9100,3029
|
|
20240614,165000,232079880,9100,9100,9100,9100,0
|
|
20240614,164900,232079880,9100,9100,9100,9100,0
|
|
20240614,164800,232079880,9100,9100,9100,9100,0
|
|
20240614,164700,232079880,9100,9100,9100,9100,0
|
|
20240614,164600,232079880,9100,9100,9100,9100,0
|
|
20240614,164500,232079880,9100,9100,9100,9100,0
|
|
20240614,164400,232079880,9100,9100,9100,9100,0
|
|
20240614,164300,232079880,9100,9100,9100,9100,0
|
|
20240614,164200,232079880,9100,9100,9100,9100,0
|
|
20240614,164100,232079880,9100,9100,9100,9100,0
|
|
20240614,164000,232079880,9100,9100,9100,9100,0
|
|
20240614,163900,232079880,9100,9100,9100,9100,0
|
|
20240614,163800,232079880,9100,9100,9100,9100,0
|
|
20240614,163700,232079880,9100,9100,9100,9100,0
|
|
20240614,163600,232079880,9100,9100,9100,9100,0
|
|
20240614,163500,232079880,9100,9100,9100,9100,0
|
|
20240614,163400,232079880,9100,9100,9100,9100,0
|
|
20240614,163300,232079880,9100,9100,9100,9100,0
|
|
20240614,163200,232079880,9100,9100,9100,9100,0
|
|
20240614,163100,232079880,9100,9100,9100,9100,0
|
|
20240614,163000,232079880,9100,9100,9100,9100,0
|
|
20240614,162900,232079880,9100,9100,9100,9100,0
|
|
20240614,162800,232079880,9100,9100,9100,9100,0
|
|
20240614,162700,232079880,9100,9100,9100,9100,0
|
|
20240614,162600,232079880,9100,9100,9100,9100,0
|
|
20240614,162500,232079880,9100,9100,9100,9100,0
|
|
20240614,162400,232079880,9100,9100,9100,9100,0
|
|
20240614,162300,232079880,9100,9100,9100,9100,0
|
|
20240614,162200,232079880,9100,9100,9100,9100,0
|
|
20240614,162100,232079880,9100,9100,9100,9100,3029
|
|
20240614,162000,232079880,9100,9100,9100,9100,0
|
|
20240614,161900,232079880,9100,9100,9100,9100,0
|
|
20240614,161800,232079880,9100,9100,9100,9100,0
|
|
20240614,161700,232079880,9100,9100,9100,9100,0
|
|
20240614,161600,232079880,9100,9100,9100,9100,0
|
|
20240614,161500,232079880,9100,9100,9100,9100,0
|
|
20240614,161400,232079880,9100,9100,9100,9100,0
|
|
20240614,161300,232079880,9100,9100,9100,9100,0
|
|
20240614,161200,232079880,9100,9100,9100,9100,0
|
|
20240614,161100,232079880,9100,9100,9100,9100,0
|
|
20240614,161000,232079880,9100,9100,9100,9100,0
|
|
20240614,160900,232079880,9100,9100,9100,9100,0
|
|
20240614,160800,232079880,9100,9100,9100,9100,0
|
|
20240614,160700,232079880,9100,9100,9100,9100,0
|
|
20240614,160600,232079880,9100,9100,9100,9100,0
|
|
20240614,160500,232079880,9100,9100,9100,9100,0
|
|
20240614,160400,232079880,9100,9100,9100,9100,0
|
|
20240614,160300,232079880,9100,9100,9100,9100,0
|
|
20240614,160200,232079880,9100,9100,9100,9100,0
|
|
20240614,160100,232079880,9100,9100,9100,9100,0
|
|
20240614,160000,232079880,9100,9100,9100,9100,0
|
|
20240614,155900,232079880,9100,9100,9100,9100,0
|
|
20240614,155800,232079880,9100,9100,9100,9100,0
|
|
20240614,155700,232079880,9100,9100,9100,9100,0
|
|
20240614,155600,232079880,9100,9100,9100,9100,0
|
|
20240614,155500,232079880,9100,9100,9100,9100,0
|
|
20240614,155400,232079880,9100,9100,9100,9100,0
|
|
20240614,155300,232079880,9100,9100,9100,9100,0
|
|
20240614,155200,232079880,9100,9100,9100,9100,0
|
|
20240614,155100,232079880,9100,9100,9100,9100,3029
|
|
20240614,155000,232079880,9100,9100,9100,9100,0
|
|
20240614,154900,232079880,9100,9100,9100,9100,0
|
|
20240614,154800,232079880,9100,9100,9100,9100,0
|
|
20240614,154700,232079880,9100,9100,9100,9100,0
|
|
20240614,154600,232079880,9100,9100,9100,9100,0
|
|
20240614,154500,232079880,9100,9100,9100,9100,0
|
|
20240614,154400,232079880,9100,9100,9100,9100,0
|
|
20240614,154300,232079880,9100,9100,9100,9100,0
|
|
20240614,154200,232079880,9100,9100,9100,9100,0
|
|
20240614,154100,232079880,9100,9100,9100,9100,0
|
|
20240614,154000,232079880,9100,9100,9100,9100,0
|
|
20240614,153900,232079880,9100,9100,9100,9100,0
|
|
20240614,153800,232079880,9100,9100,9100,9100,0
|
|
20240614,153700,232079880,9100,9100,9100,9100,0
|
|
20240614,153600,232079880,9100,9100,9100,9100,0
|
|
20240614,153500,232079880,9100,9100,9100,9100,0
|
|
20240614,153400,232079880,9100,9100,9100,9100,0
|
|
20240614,153300,232079880,9100,9100,9100,9100,0
|
|
20240614,153200,232079880,9100,9100,9100,9100,0
|
|
20240614,153100,232079880,9100,9100,9100,9100,0
|
|
20240614,153000,232079880,9100,9100,9100,9100,3029
|
|
20240614,152900,204515980,9100,9100,9100,9100,0
|
|
20240614,152800,204515980,9100,9100,9100,9100,0
|
|
20240614,152700,204515980,9100,9100,9100,9100,0
|
|
20240614,152600,204515980,9100,9100,9100,9100,0
|
|
20240614,152500,204515980,9100,9100,9100,9100,0
|
|
20240614,152400,204515980,9100,9100,9100,9100,0
|
|
20240614,152300,204515980,9100,9100,9100,9100,0
|
|
20240614,152200,204515980,9100,9100,9100,9100,0
|
|
20240614,152100,204515980,9100,9100,9100,9100,0
|
|
20240614,152000,204515980,9100,9100,9100,9100,0
|
|
20240614,151900,204515980,9100,9100,9100,9100,0
|
|
20240614,151800,204515980,9100,9020,9100,9020,2000
|
|
20240614,151700,186358000,9010,9010,9010,9010,0
|
|
20240614,151600,186358000,9010,9010,9010,9010,0
|
|
20240614,151500,186358000,9010,8990,9010,8990,105
|
|
20240614,151400,185413080,8990,8990,8990,8990,30
|
|
20240614,151300,185143380,9000,9000,9000,9000,0
|
|
20240614,151200,185143380,9000,9000,9000,9000,0
|
|
20240614,151100,185143380,9000,9000,9000,9000,0
|
|
20240614,151000,185143380,9000,9000,9000,9000,28
|
|
20240614,150900,184891380,9000,9000,9000,9000,534
|
|
20240614,150800,180085380,8990,8990,8990,8990,0
|
|
20240614,150700,180085380,8990,8990,8990,8990,320
|
|
20240614,150600,177208580,9000,9000,9000,9000,466
|
|
20240614,150500,173014580,9000,9000,9000,9000,747
|
|
20240614,150400,166291580,8990,8990,8990,8990,0
|
|
20240614,150300,166291580,8990,8990,8990,8990,0
|
|
20240614,150200,166291580,8990,8990,8990,8990,0
|
|
20240614,150100,166291580,8990,9000,9000,8990,225
|
|
20240614,150000,164267300,9000,9000,9000,9000,1
|
|
20240614,145900,164258300,9010,9010,9010,9010,0
|
|
20240614,145800,164258300,9010,9010,9010,9010,0
|
|
20240614,145700,164258300,9010,9010,9010,9010,0
|
|
20240614,145600,164258300,9010,9010,9010,9010,0
|
|
20240614,145500,164258300,9010,9000,9010,9000,204
|
|
20240614,145400,162420300,9000,9000,9000,9000,51
|
|
20240614,145300,161961300,9000,9000,9000,9000,0
|
|
20240614,145200,161961300,9000,9000,9000,9000,0
|
|
20240614,145100,161961300,9000,9000,9000,9000,0
|
|
20240614,145000,161961300,9000,9000,9000,9000,0
|
|
20240614,144900,161961300,9000,9000,9000,9000,0
|
|
20240614,144800,161961300,9000,9000,9000,9000,0
|
|
20240614,144700,161961300,9000,9000,9000,9000,0
|
|
20240614,144600,161961300,9000,9000,9000,9000,0
|
|
20240614,144500,161961300,9000,9000,9000,9000,2
|
|
20240614,144400,161943300,9000,9000,9000,9000,1
|
|
20240614,144300,161934300,9000,9000,9000,9000,0
|
|
20240614,144200,161934300,9000,9000,9000,9000,0
|
|
20240614,144100,161934300,9000,9000,9000,9000,8
|
|
20240614,144000,161862300,9010,9010,9010,9010,0
|
|
20240614,143900,161862300,9010,9010,9010,9010,0
|
|
20240614,143800,161862300,9010,9010,9010,9010,0
|
|
20240614,143700,161862300,9010,9010,9010,9010,0
|
|
20240614,143600,161862300,9010,9010,9010,9010,0
|
|
20240614,143500,161862300,9010,9010,9010,9010,0
|
|
20240614,143400,161862300,9010,9010,9010,9010,0
|
|
20240614,143300,161862300,9010,9010,9010,9010,0
|
|
20240614,143200,161862300,9010,9010,9010,9010,0
|
|
20240614,143100,161862300,9010,9010,9010,9010,0
|
|
20240614,143000,161862300,9010,9010,9010,9010,0
|
|
20240614,142900,161862300,9010,9010,9010,9010,0
|
|
20240614,142800,161862300,9010,9010,9010,9010,0
|
|
20240614,142700,161862300,9010,9010,9010,9010,0
|
|
20240614,142600,161862300,9010,9010,9010,9010,0
|
|
20240614,142500,161862300,9010,9010,9010,9010,0
|
|
20240614,142400,161862300,9010,9010,9010,9010,0
|
|
20240614,142300,161862300,9010,9010,9010,9010,0
|
|
20240614,142200,161862300,9010,9010,9010,9010,0
|
|
20240614,142100,161862300,9010,9010,9010,9010,0
|
|
20240614,142000,161862300,9010,9010,9010,9010,0
|
|
20240614,141900,161862300,9010,9010,9010,9010,0
|
|
20240614,141800,161862300,9010,9010,9010,9010,0
|
|
20240614,141700,161862300,9010,9010,9010,9010,0
|
|
20240614,141600,161862300,9010,9010,9010,9010,0
|
|
20240614,141500,161862300,9010,9010,9010,9010,0
|
|
20240614,141400,161862300,9010,9010,9010,9010,0
|
|
20240614,141300,161862300,9010,9010,9010,9010,2
|
|
20240614,141200,161844280,8950,8950,8950,8950,0
|
|
20240614,141100,161844280,8950,8950,8950,8950,0
|
|
20240614,141000,161844280,8950,8960,8960,8950,500
|
|
20240614,140900,157364830,8960,8960,8960,8960,0
|
|
20240614,140800,157364830,8960,8960,8960,8960,0
|
|
20240614,140700,157364830,8960,8960,8960,8960,0
|
|
20240614,140600,157364830,8960,8960,8960,8960,148
|
|
20240614,140500,156038750,8960,8960,8960,8960,0
|
|
20240614,140400,156038750,8960,8960,8960,8960,0
|
|
20240614,140300,156038750,8960,8960,8960,8960,0
|
|
20240614,140200,156038750,8960,8960,8960,8960,0
|
|
20240614,140100,156038750,8960,8960,8960,8960,0
|
|
20240614,140000,156038750,8960,8960,8960,8960,0
|
|
20240614,135900,156038750,8960,8960,8960,8960,0
|
|
20240614,135800,156038750,8960,8960,8960,8960,200
|
|
20240614,135700,154246750,9010,9010,9010,9010,0
|
|
20240614,135600,154246750,9010,9000,9010,9000,120
|
|
20240614,135500,153165870,9010,9010,9010,9010,1
|
|
20240614,135400,153156860,9010,9010,9010,9010,0
|
|
20240614,135300,153156860,9010,9010,9010,9010,0
|
|
20240614,135200,153156860,9010,9010,9010,9010,0
|
|
20240614,135100,153156860,9010,9010,9010,9010,0
|
|
20240614,135000,153156860,9010,9010,9010,9010,0
|
|
20240614,134900,153156860,9010,9010,9010,9010,0
|
|
20240614,134800,153156860,9010,9010,9010,9010,0
|
|
20240614,134700,153156860,9010,9010,9010,9010,0
|
|
20240614,134600,153156860,9010,9010,9010,9010,0
|
|
20240614,134500,153156860,9010,9010,9010,9010,0
|
|
20240614,134400,153156860,9010,9010,9010,9010,0
|
|
20240614,134300,153156860,9010,9010,9010,9010,0
|
|
20240614,134200,153156860,9010,9010,9010,9010,0
|
|
20240614,134100,153156860,9010,9010,9010,9010,8
|
|
20240614,134000,153084780,8960,8960,8960,8960,0
|
|
20240614,133900,153084780,8960,8960,8960,8960,0
|
|
20240614,133800,153084780,8960,8960,8960,8960,0
|
|
20240614,133700,153084780,8960,8960,8960,8960,0
|
|
20240614,133600,153084780,8960,8960,8960,8960,0
|
|
20240614,133500,153084780,8960,8960,8960,8960,0
|
|
20240614,133400,153084780,8960,8960,8960,8960,0
|
|
20240614,133300,153084780,8960,8960,8960,8960,0
|
|
20240614,133200,153084780,8960,8990,8990,8960,98
|
|
20240614,133100,152205800,9010,9010,9010,9010,71
|
|
20240614,133000,151566090,8990,8990,8990,8990,0
|
|
20240614,132900,151566090,8990,8990,8990,8990,0
|
|
20240614,132800,151566090,8990,8990,8990,8990,0
|
|
20240614,132700,151566090,8990,8990,8990,8990,570
|
|
20240614,132600,146441790,8940,8940,8940,8940,0
|
|
20240614,132500,146441790,8940,8940,8940,8940,1
|
|
20240614,132400,146432850,8940,8940,8940,8940,0
|
|
20240614,132300,146432850,8940,8940,8940,8940,0
|
|
20240614,132200,146432850,8940,8940,8940,8940,1
|
|
20240614,132100,146423910,8950,8950,8950,8950,0
|
|
20240614,132000,146423910,8950,8950,8950,8950,10
|
|
20240614,131900,146334410,8940,8940,8940,8940,0
|
|
20240614,131800,146334410,8940,8940,8940,8940,0
|
|
20240614,131700,146334410,8940,8940,8940,8940,0
|
|
20240614,131600,146334410,8940,8940,8940,8940,0
|
|
20240614,131500,146334410,8940,8940,8940,8940,0
|
|
20240614,131400,146334410,8940,8940,8940,8940,0
|
|
20240614,131300,146334410,8940,8940,8940,8940,0
|
|
20240614,131200,146334410,8940,8940,8940,8940,0
|
|
20240614,131100,146334410,8940,8940,8940,8940,0
|
|
20240614,131000,146334410,8940,8940,8940,8940,51
|
|
20240614,130900,145878470,8940,8940,8940,8940,1
|
|
20240614,130800,145869530,8940,8940,8940,8940,0
|
|
20240614,130700,145869530,8940,8940,8940,8940,1
|
|
20240614,130600,145860590,8940,8940,8940,8940,0
|
|
20240614,130500,145860590,8940,8940,8940,8940,0
|
|
20240614,130400,145860590,8940,8940,8940,8940,0
|
|
20240614,130300,145860590,8940,8940,8940,8940,0
|
|
20240614,130200,145860590,8940,8940,8940,8940,0
|
|
20240614,130100,145860590,8940,8940,8940,8940,0
|
|
20240614,130000,145860590,8940,8940,8940,8940,1
|
|
20240614,125900,145851650,8940,8940,8940,8940,1
|
|
20240614,125800,145842710,8940,8940,8940,8940,3
|
|
20240614,125700,145815890,8940,8940,8940,8940,0
|
|
20240614,125600,145815890,8940,8940,8940,8940,0
|
|
20240614,125500,145815890,8940,8940,8940,8940,0
|
|
20240614,125400,145815890,8940,8940,8940,8940,0
|
|
20240614,125300,145815890,8940,8930,8940,8930,503
|
|
20240614,125200,141323770,8930,8920,8930,8920,35
|
|
20240614,125100,141011250,8930,8930,8930,8930,0
|
|
20240614,125000,141011250,8930,8930,8930,8930,2
|
|
20240614,124900,140993390,8900,8920,8920,8900,660
|
|
20240614,124800,135117350,8900,8900,8900,8900,0
|
|
20240614,124700,135117350,8900,8900,8900,8900,0
|
|
20240614,124600,135117350,8900,8900,8900,8900,0
|
|
20240614,124500,135117350,8900,8960,8960,8900,3163
|
|
20240614,124400,106924460,8960,8970,8970,8960,207
|
|
20240614,124300,105068560,8980,8980,8980,8980,0
|
|
20240614,124200,105068560,8980,8980,8980,8980,1
|
|
20240614,124100,105059580,8970,8970,8970,8970,0
|
|
20240614,124000,105059580,8970,8970,8970,8970,0
|
|
20240614,123900,105059580,8970,8970,8970,8970,0
|
|
20240614,123800,105059580,8970,8970,8970,8970,0
|
|
20240614,123700,105059580,8970,8970,8970,8970,0
|
|
20240614,123600,105059580,8970,8970,8970,8970,0
|
|
20240614,123500,105059580,8970,8970,8970,8970,13
|
|
20240614,123400,104942970,9000,9000,9000,9000,2
|
|
20240614,123300,104924970,9000,9000,9000,9000,0
|
|
20240614,123200,104924970,9000,9000,9000,9000,10
|
|
20240614,123100,104834970,8980,8980,8980,8980,0
|
|
20240614,123000,104834970,8980,8980,8980,8980,0
|
|
20240614,122900,104834970,8980,8980,8980,8980,13
|
|
20240614,122800,104718230,9000,9000,9000,9000,0
|
|
20240614,122700,104718230,9000,8990,9010,8980,216
|
|
20240614,122600,102778220,8990,8990,8990,8990,0
|
|
20240614,122500,102778220,8990,8990,8990,8990,0
|
|
20240614,122400,102778220,8990,8990,8990,8990,0
|
|
20240614,122300,102778220,8990,8990,8990,8990,0
|
|
20240614,122200,102778220,8990,8990,8990,8990,2
|
|
20240614,122100,102760240,9030,9030,9030,9030,0
|
|
20240614,122000,102760240,9030,9030,9030,9030,0
|
|
20240614,121900,102760240,9030,9030,9030,9030,0
|
|
20240614,121800,102760240,9030,9030,9030,9030,0
|
|
20240614,121700,102760240,9030,9030,9030,9030,0
|
|
20240614,121600,102760240,9030,9030,9030,9030,0
|
|
20240614,121500,102760240,9030,9030,9030,9030,0
|
|
20240614,121400,102760240,9030,9030,9030,9030,0
|
|
20240614,121300,102760240,9030,9030,9030,9030,0
|
|
20240614,121200,102760240,9030,9030,9030,9030,0
|
|
20240614,121100,102760240,9030,9030,9030,9030,0
|
|
20240614,121000,102760240,9030,9030,9030,9030,0
|
|
20240614,120900,102760240,9030,9030,9030,9030,0
|
|
20240614,120800,102760240,9030,9030,9030,9030,0
|
|
20240614,120700,102760240,9030,9030,9030,9030,0
|
|
20240614,120600,102760240,9030,9030,9030,9030,0
|
|
20240614,120500,102760240,9030,9030,9030,9030,3
|
|
20240614,120400,102733150,9010,9010,9010,9010,0
|
|
20240614,120300,102733150,9010,9010,9010,9010,17
|
|
20240614,120200,102579980,9030,9030,9030,9030,0
|
|
20240614,120100,102579980,9030,9030,9030,9030,0
|
|
20240614,120000,102579980,9030,9030,9030,9030,0
|
|
20240614,115900,102579980,9030,9030,9030,9030,0
|
|
20240614,115800,102579980,9030,9030,9030,9030,0
|
|
20240614,115700,102579980,9030,9030,9030,9030,22
|
|
20240614,115600,102381320,9030,9030,9030,9030,0
|
|
20240614,115500,102381320,9030,9030,9030,9030,0
|
|
20240614,115400,102381320,9030,9030,9030,9030,0
|
|
20240614,115300,102381320,9030,9030,9030,9030,0
|
|
20240614,115200,102381320,9030,9030,9030,9030,0
|
|
20240614,115100,102381320,9030,9030,9030,9030,0
|
|
20240614,115000,102381320,9030,9030,9030,9030,0
|
|
20240614,114900,102381320,9030,9030,9030,9030,0
|
|
20240614,114800,102381320,9030,9030,9030,9030,0
|
|
20240614,114700,102381320,9030,9030,9030,9030,0
|
|
20240614,114600,102381320,9030,9030,9030,9030,0
|
|
20240614,114500,102381320,9030,9030,9030,9030,0
|
|
20240614,114400,102381320,9030,9030,9030,9030,0
|
|
20240614,114300,102381320,9030,9030,9030,9030,100
|
|
20240614,114200,101478320,9030,9030,9030,9030,1
|
|
20240614,114100,101469290,8980,8980,8980,8980,0
|
|
20240614,114000,101469290,8980,8980,8980,8980,0
|
|
20240614,113900,101469290,8980,8980,8980,8980,0
|
|
20240614,113800,101469290,8980,8980,8980,8980,0
|
|
20240614,113700,101469290,8980,8980,8980,8980,0
|
|
20240614,113600,101469290,8980,8980,8980,8980,0
|
|
20240614,113500,101469290,8980,8980,8980,8980,6
|
|
20240614,113400,101415410,8970,8970,8970,8970,24
|
|
20240614,113300,101200130,8970,8970,8970,8970,0
|
|
20240614,113200,101200130,8970,8970,8970,8970,0
|
|
20240614,113100,101200130,8970,8970,8970,8970,0
|
|
20240614,113000,101200130,8970,8970,8970,8970,112
|
|
20240614,112900,100195490,8970,8970,8970,8970,0
|
|
20240614,112800,100195490,8970,8970,8970,8970,0
|
|
20240614,112700,100195490,8970,8970,8970,8970,0
|
|
20240614,112600,100195490,8970,8970,8970,8970,0
|
|
20240614,112500,100195490,8970,8970,8970,8970,0
|
|
20240614,112400,100195490,8970,8970,8970,8970,0
|
|
20240614,112300,100195490,8970,8970,8970,8970,0
|
|
20240614,112200,100195490,8970,8970,8970,8970,0
|
|
20240614,112100,100195490,8970,8970,8970,8970,0
|
|
20240614,112000,100195490,8970,8970,8970,8970,0
|
|
20240614,111900,100195490,8970,8970,8970,8970,0
|
|
20240614,111800,100195490,8970,8970,8970,8970,0
|
|
20240614,111700,100195490,8970,8970,8970,8970,0
|
|
20240614,111600,100195490,8970,8970,8970,8970,25
|
|
20240614,111500,99971240,8970,8970,8970,8970,0
|
|
20240614,111400,99971240,8970,8970,8970,8970,0
|
|
20240614,111300,99971240,8970,8970,8970,8970,1
|
|
20240614,111200,99962270,8980,8980,8980,8980,0
|
|
20240614,111100,99962270,8980,8980,8980,8980,0
|
|
20240614,111000,99962270,8980,8980,8980,8980,0
|
|
20240614,110900,99962270,8980,8980,8980,8980,0
|
|
20240614,110800,99962270,8980,8980,8980,8980,0
|
|
20240614,110700,99962270,8980,8980,8980,8980,0
|
|
20240614,110600,99962270,8980,8980,8980,8980,0
|
|
20240614,110500,99962270,8980,8930,8980,8900,2027
|
|
20240614,110400,81898060,8930,8930,8930,8930,0
|
|
20240614,110300,81898060,8930,8950,8950,8930,1050
|
|
20240614,110200,72506930,8960,8980,8980,8960,263
|
|
20240614,110100,70150430,8980,8980,8980,8980,0
|
|
20240614,110000,70150430,8980,8980,8980,8980,0
|
|
20240614,105900,70150430,8980,8980,8980,8980,0
|
|
20240614,105800,70150430,8980,8980,8980,8980,0
|
|
20240614,105700,70150430,8980,8980,8980,8980,0
|
|
20240614,105600,70150430,8980,8980,8980,8980,2
|
|
20240614,105500,70132470,8970,8970,8970,8970,592
|
|
20240614,105400,64822230,8980,8980,8980,8980,170
|
|
20240614,105300,63295630,8980,8980,8980,8980,330
|
|
20240614,105200,60332230,9030,9030,9030,9030,0
|
|
20240614,105100,60332230,9030,9030,9030,9030,0
|
|
20240614,105000,60332230,9030,9030,9030,9030,0
|
|
20240614,104900,60332230,9030,9030,9030,9030,0
|
|
20240614,104800,60332230,9030,9030,9030,9030,0
|
|
20240614,104700,60332230,9030,9030,9030,9030,0
|
|
20240614,104600,60332230,9030,9030,9030,9030,0
|
|
20240614,104500,60332230,9030,9030,9030,9030,0
|
|
20240614,104400,60332230,9030,9030,9030,9030,0
|
|
20240614,104300,60332230,9030,9030,9030,9030,0
|
|
20240614,104200,60332230,9030,9030,9030,9030,0
|
|
20240614,104100,60332230,9030,9030,9030,9030,0
|
|
20240614,104000,60332230,9030,9030,9030,9030,0
|
|
20240614,103900,60332230,9030,9030,9030,9030,5
|
|
20240614,103800,60287080,9030,9030,9030,9030,1
|
|
20240614,103700,60278050,9030,9030,9030,9030,0
|
|
20240614,103600,60278050,9030,9030,9030,9030,3
|
|
20240614,103500,60250960,8970,8970,8970,8970,0
|
|
20240614,103400,60250960,8970,8970,8970,8970,0
|
|
20240614,103300,60250960,8970,8970,8970,8970,0
|
|
20240614,103200,60250960,8970,8970,8970,8970,0
|
|
20240614,103100,60250960,8970,8970,8970,8970,0
|
|
20240614,103000,60250960,8970,8980,8980,8970,586
|
|
20240614,102900,54991010,9030,9030,9030,9030,0
|
|
20240614,102800,54991010,9030,9030,9030,9030,0
|
|
20240614,102700,54991010,9030,9030,9030,9030,0
|
|
20240614,102600,54991010,9030,9030,9030,9030,0
|
|
20240614,102500,54991010,9030,9030,9030,9030,0
|
|
20240614,102400,54991010,9030,9030,9030,9030,0
|
|
20240614,102300,54991010,9030,9030,9030,9030,0
|
|
20240614,102200,54991010,9030,9030,9030,9030,0
|
|
20240614,102100,54991010,9030,9030,9030,9030,0
|
|
20240614,102000,54991010,9030,9020,9030,9020,135
|
|
20240614,101900,53772020,9020,9020,9020,9020,0
|
|
20240614,101800,53772020,9020,9000,9020,9000,45
|
|
20240614,101700,53366220,9000,9000,9000,9000,82
|
|
20240614,101600,52628220,9000,9000,9000,9000,1
|
|
20240614,101500,52619220,9000,9000,9000,9000,2
|
|
20240614,101400,52601220,8980,8980,8980,8980,1
|
|
20240614,101300,52592240,8990,9000,9000,8990,122
|
|
20240614,101200,51494330,9000,9000,9000,9000,12
|
|
20240614,101100,51386330,9000,9000,9000,9000,0
|
|
20240614,101000,51386330,9000,9000,9000,9000,0
|
|
20240614,100900,51386330,9000,9000,9000,9000,184
|
|
20240614,100800,49730330,9000,9030,9030,9000,1396
|
|
20240614,100700,37156330,9030,9030,9030,9030,0
|
|
20240614,100600,37156330,9030,9030,9030,9030,0
|
|
20240614,100500,37156330,9030,9030,9030,9030,0
|
|
20240614,100400,37156330,9030,9030,9030,9030,0
|
|
20240614,100300,37156330,9030,9030,9030,9030,0
|
|
20240614,100200,37156330,9030,9050,9050,9030,50
|
|
20240614,100100,36704430,9050,9050,9050,9050,0
|
|
20240614,100000,36704430,9050,9050,9050,9050,2
|
|
20240614,095900,36686330,9050,9050,9050,9050,0
|
|
20240614,095800,36686330,9050,9050,9050,9050,0
|
|
20240614,095700,36686330,9050,9050,9050,9050,0
|
|
20240614,095600,36686330,9050,9050,9050,9050,1
|
|
20240614,095500,36677280,9050,9030,9050,9030,18
|
|
20240614,095400,36514700,9050,9050,9050,9050,0
|
|
20240614,095300,36514700,9050,9050,9050,9050,0
|
|
20240614,095200,36514700,9050,9050,9050,9030,819
|
|
20240614,095100,29114220,9050,9050,9050,9050,0
|
|
20240614,095000,29114220,9050,9050,9050,9050,0
|
|
20240614,094900,29114220,9050,9050,9050,9050,0
|
|
20240614,094800,29114220,9050,9050,9050,9050,32
|
|
20240614,094700,28824620,9050,9050,9050,9050,0
|
|
20240614,094600,28824620,9050,9050,9050,9050,0
|
|
20240614,094500,28824620,9050,9050,9050,9050,310
|
|
20240614,094400,26019120,9080,9080,9080,9080,0
|
|
20240614,094300,26019120,9080,9080,9080,9080,0
|
|
20240614,094200,26019120,9080,9080,9080,9080,0
|
|
20240614,094100,26019120,9080,9080,9080,9080,0
|
|
20240614,094000,26019120,9080,9080,9080,9080,0
|
|
20240614,093900,26019120,9080,9080,9080,9080,0
|
|
20240614,093800,26019120,9080,9080,9080,9080,0
|
|
20240614,093700,26019120,9080,9080,9080,9080,1
|
|
20240614,093600,26010040,9050,9050,9050,9050,0
|
|
20240614,093500,26010040,9050,9050,9050,9050,0
|
|
20240614,093400,26010040,9050,9050,9050,9050,535
|
|
20240614,093300,21168290,9050,9050,9050,9050,0
|
|
20240614,093200,21168290,9050,9050,9050,9050,0
|
|
20240614,093100,21168290,9050,9050,9050,9050,0
|
|
20240614,093000,21168290,9050,9080,9080,9050,514
|
|
20240614,092900,16516350,9080,9080,9080,9080,0
|
|
20240614,092800,16516350,9080,9080,9080,9080,0
|
|
20240614,092700,16516350,9080,9080,9080,9080,14
|
|
20240614,092600,16389230,9080,9080,9080,9080,0
|
|
20240614,092500,16389230,9080,9080,9080,9080,0
|
|
20240614,092400,16389230,9080,9080,9080,9080,0
|
|
20240614,092300,16389230,9080,9080,9080,9080,0
|
|
20240614,092200,16389230,9080,9080,9080,9080,0
|
|
20240614,092100,16389230,9080,9080,9080,9080,0
|
|
20240614,092000,16389230,9080,9080,9080,9080,0
|
|
20240614,091900,16389230,9080,9080,9080,9080,5
|
|
20240614,091800,16343830,9080,9080,9080,9080,0
|
|
20240614,091700,16343830,9080,9080,9080,9080,0
|
|
20240614,091600,16343830,9080,9080,9080,9080,0
|
|
20240614,091500,16343830,9080,9080,9080,9080,1
|
|
20240614,091400,16334750,9040,9040,9040,9040,0
|
|
20240614,091300,16334750,9040,9040,9040,9040,0
|
|
20240614,091200,16334750,9040,9040,9040,9040,0
|
|
20240614,091100,16334750,9040,9040,9040,9040,375
|
|
20240614,091000,12944750,9040,9040,9040,9040,0
|
|
20240614,090900,12944750,9040,9040,9040,9040,0
|
|
20240614,090800,12944750,9040,9070,9110,9040,828
|
|
20240614,090700,5442070,9090,9110,9110,9090,468
|
|
20240614,090600,1185600,9120,9120,9120,9120,38
|
|
20240614,090500,839040,9120,9120,9120,9120,0
|
|
20240614,090400,839040,9120,9120,9120,9120,0
|
|
20240614,090300,839040,9120,9120,9120,9120,0
|
|
20240614,090200,839040,9120,9120,9120,9120,0
|
|
20240614,090100,839040,9120,9120,9120,9120,0
|
|
20240614,090000,839040,9120,9120,9120,9120,92
|