645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,194200,141593490,9280,9280,9280,9280,378
|
|
20240621,194100,141593490,9280,9280,9280,9280,0
|
|
20240621,194000,141593490,9280,9280,9280,9280,0
|
|
20240621,193900,141593490,9280,9280,9280,9280,0
|
|
20240621,193800,141593490,9280,9280,9280,9280,0
|
|
20240621,193700,141593490,9280,9280,9280,9280,0
|
|
20240621,193600,141593490,9280,9280,9280,9280,0
|
|
20240621,193500,141593490,9280,9280,9280,9280,0
|
|
20240621,193400,141593490,9280,9280,9280,9280,0
|
|
20240621,193300,141593490,9280,9280,9280,9280,0
|
|
20240621,193200,141593490,9280,9280,9280,9280,0
|
|
20240621,193100,141593490,9280,9280,9280,9280,0
|
|
20240621,193000,141593490,9280,9280,9280,9280,0
|
|
20240621,192900,141593490,9280,9280,9280,9280,0
|
|
20240621,192800,141593490,9280,9280,9280,9280,0
|
|
20240621,192700,141593490,9280,9280,9280,9280,0
|
|
20240621,192600,141593490,9280,9280,9280,9280,0
|
|
20240621,192500,141593490,9280,9280,9280,9280,0
|
|
20240621,192400,141593490,9280,9280,9280,9280,0
|
|
20240621,192300,141593490,9280,9280,9280,9280,0
|
|
20240621,192200,141593490,9280,9280,9280,9280,0
|
|
20240621,192100,141593490,9280,9280,9280,9280,0
|
|
20240621,192000,141593490,9280,9280,9280,9280,0
|
|
20240621,191900,141593490,9280,9280,9280,9280,0
|
|
20240621,191800,141593490,9280,9280,9280,9280,0
|
|
20240621,191700,141593490,9280,9280,9280,9280,0
|
|
20240621,191600,141593490,9280,9280,9280,9280,0
|
|
20240621,191500,141593490,9280,9280,9280,9280,0
|
|
20240621,191400,141593490,9280,9280,9280,9280,0
|
|
20240621,191300,141593490,9280,9280,9280,9280,0
|
|
20240621,191200,141593490,9280,9280,9280,9280,378
|
|
20240621,191100,141593490,9280,9280,9280,9280,0
|
|
20240621,191000,141593490,9280,9280,9280,9280,0
|
|
20240621,190900,141593490,9280,9280,9280,9280,0
|
|
20240621,190800,141593490,9280,9280,9280,9280,0
|
|
20240621,190700,141593490,9280,9280,9280,9280,0
|
|
20240621,190600,141593490,9280,9280,9280,9280,0
|
|
20240621,190500,141593490,9280,9280,9280,9280,0
|
|
20240621,190400,141593490,9280,9280,9280,9280,0
|
|
20240621,190300,141593490,9280,9280,9280,9280,0
|
|
20240621,190200,141593490,9280,9280,9280,9280,0
|
|
20240621,190100,141593490,9280,9280,9280,9280,0
|
|
20240621,190000,141593490,9280,9280,9280,9280,0
|
|
20240621,185900,141593490,9280,9280,9280,9280,0
|
|
20240621,185800,141593490,9280,9280,9280,9280,0
|
|
20240621,185700,141593490,9280,9280,9280,9280,0
|
|
20240621,185600,141593490,9280,9280,9280,9280,0
|
|
20240621,185500,141593490,9280,9280,9280,9280,0
|
|
20240621,185400,141593490,9280,9280,9280,9280,0
|
|
20240621,185300,141593490,9280,9280,9280,9280,0
|
|
20240621,185200,141593490,9280,9280,9280,9280,0
|
|
20240621,185100,141593490,9280,9280,9280,9280,0
|
|
20240621,185000,141593490,9280,9280,9280,9280,0
|
|
20240621,184900,141593490,9280,9280,9280,9280,0
|
|
20240621,184800,141593490,9280,9280,9280,9280,0
|
|
20240621,184700,141593490,9280,9280,9280,9280,0
|
|
20240621,184600,141593490,9280,9280,9280,9280,0
|
|
20240621,184500,141593490,9280,9280,9280,9280,0
|
|
20240621,184400,141593490,9280,9280,9280,9280,0
|
|
20240621,184300,141593490,9280,9280,9280,9280,0
|
|
20240621,184200,141593490,9280,9280,9280,9280,378
|
|
20240621,184100,141593490,9280,9280,9280,9280,0
|
|
20240621,184000,141593490,9280,9280,9280,9280,0
|
|
20240621,183900,141593490,9280,9280,9280,9280,0
|
|
20240621,183800,141593490,9280,9280,9280,9280,0
|
|
20240621,183700,141593490,9280,9280,9280,9280,0
|
|
20240621,183600,141593490,9280,9280,9280,9280,0
|
|
20240621,183500,141593490,9280,9280,9280,9280,0
|
|
20240621,183400,141593490,9280,9280,9280,9280,0
|
|
20240621,183300,141593490,9280,9280,9280,9280,0
|
|
20240621,183200,141593490,9280,9280,9280,9280,0
|
|
20240621,183100,141593490,9280,9280,9280,9280,0
|
|
20240621,183000,141593490,9280,9280,9280,9280,0
|
|
20240621,182900,141593490,9280,9280,9280,9280,0
|
|
20240621,182800,141593490,9280,9280,9280,9280,0
|
|
20240621,182700,141593490,9280,9280,9280,9280,0
|
|
20240621,182600,141593490,9280,9280,9280,9280,0
|
|
20240621,182500,141593490,9280,9280,9280,9280,0
|
|
20240621,182400,141593490,9280,9280,9280,9280,0
|
|
20240621,182300,141593490,9280,9280,9280,9280,0
|
|
20240621,182200,141593490,9280,9280,9280,9280,0
|
|
20240621,182100,141593490,9280,9280,9280,9280,0
|
|
20240621,182000,141593490,9280,9280,9280,9280,0
|
|
20240621,181900,141593490,9280,9280,9280,9280,0
|
|
20240621,181800,141593490,9280,9280,9280,9280,0
|
|
20240621,181700,141593490,9280,9280,9280,9280,0
|
|
20240621,181600,141593490,9280,9280,9280,9280,0
|
|
20240621,181500,141593490,9280,9280,9280,9280,0
|
|
20240621,181400,141593490,9280,9280,9280,9280,0
|
|
20240621,181300,141593490,9280,9280,9280,9280,0
|
|
20240621,181200,141593490,9280,9280,9280,9280,378
|
|
20240621,181100,141593490,9280,9280,9280,9280,0
|
|
20240621,181000,141593490,9280,9280,9280,9280,0
|
|
20240621,180900,141593490,9280,9280,9280,9280,0
|
|
20240621,180800,141593490,9280,9280,9280,9280,0
|
|
20240621,180700,141593490,9280,9280,9280,9280,0
|
|
20240621,180600,141593490,9280,9280,9280,9280,0
|
|
20240621,180500,141593490,9280,9280,9280,9280,0
|
|
20240621,180400,141593490,9280,9280,9280,9280,0
|
|
20240621,180300,141593490,9280,9280,9280,9280,0
|
|
20240621,180200,141593490,9280,9280,9280,9280,0
|
|
20240621,180100,141593490,9280,9280,9280,9280,0
|
|
20240621,180000,141593490,9280,9280,9280,9280,0
|
|
20240621,175900,141593490,9280,9280,9280,9280,0
|
|
20240621,175800,141593490,9280,9280,9280,9280,0
|
|
20240621,175700,141593490,9280,9280,9280,9280,0
|
|
20240621,175600,141593490,9280,9280,9280,9280,0
|
|
20240621,175500,141593490,9280,9280,9280,9280,0
|
|
20240621,175400,141593490,9280,9280,9280,9280,0
|
|
20240621,175300,141593490,9280,9280,9280,9280,0
|
|
20240621,175200,141593490,9280,9280,9280,9280,0
|
|
20240621,175100,141593490,9280,9280,9280,9280,0
|
|
20240621,175000,141593490,9280,9280,9280,9280,0
|
|
20240621,174900,141593490,9280,9280,9280,9280,0
|
|
20240621,174800,141593490,9280,9280,9280,9280,0
|
|
20240621,174700,141593490,9280,9280,9280,9280,0
|
|
20240621,174600,141593490,9280,9280,9280,9280,0
|
|
20240621,174500,141593490,9280,9280,9280,9280,0
|
|
20240621,174400,141593490,9280,9280,9280,9280,0
|
|
20240621,174300,141593490,9280,9280,9280,9280,0
|
|
20240621,174200,141593490,9280,9280,9280,9280,378
|
|
20240621,174100,141593490,9280,9280,9280,9280,0
|
|
20240621,174000,141593490,9280,9280,9280,9280,0
|
|
20240621,173900,141593490,9280,9280,9280,9280,0
|
|
20240621,173800,141593490,9280,9280,9280,9280,0
|
|
20240621,173700,141593490,9280,9280,9280,9280,0
|
|
20240621,173600,141593490,9280,9280,9280,9280,0
|
|
20240621,173500,141593490,9280,9280,9280,9280,0
|
|
20240621,173400,141593490,9280,9280,9280,9280,0
|
|
20240621,173300,141593490,9280,9280,9280,9280,0
|
|
20240621,173200,141593490,9280,9280,9280,9280,0
|
|
20240621,173100,141593490,9280,9280,9280,9280,0
|
|
20240621,173000,141593490,9280,9280,9280,9280,0
|
|
20240621,172900,141593490,9280,9280,9280,9280,0
|
|
20240621,172800,141593490,9280,9280,9280,9280,0
|
|
20240621,172700,141593490,9280,9280,9280,9280,0
|
|
20240621,172600,141593490,9280,9280,9280,9280,0
|
|
20240621,172500,141593490,9280,9280,9280,9280,0
|
|
20240621,172400,141593490,9280,9280,9280,9280,0
|
|
20240621,172300,141593490,9280,9280,9280,9280,0
|
|
20240621,172200,141593490,9280,9280,9280,9280,0
|
|
20240621,172100,141593490,9280,9280,9280,9280,0
|
|
20240621,172000,141593490,9280,9280,9280,9280,0
|
|
20240621,171900,141593490,9280,9280,9280,9280,0
|
|
20240621,171800,141593490,9280,9280,9280,9280,0
|
|
20240621,171700,141593490,9280,9280,9280,9280,0
|
|
20240621,171600,141593490,9280,9280,9280,9280,0
|
|
20240621,171500,141593490,9280,9280,9280,9280,0
|
|
20240621,171400,141593490,9280,9280,9280,9280,0
|
|
20240621,171300,141593490,9280,9280,9280,9280,0
|
|
20240621,171200,141593490,9280,9280,9280,9280,378
|
|
20240621,171100,141593490,9280,9280,9280,9280,0
|
|
20240621,171000,141593490,9280,9280,9280,9280,0
|
|
20240621,170900,141593490,9280,9280,9280,9280,0
|
|
20240621,170800,141593490,9280,9280,9280,9280,0
|
|
20240621,170700,141593490,9280,9280,9280,9280,0
|
|
20240621,170600,141593490,9280,9280,9280,9280,0
|
|
20240621,170500,141593490,9280,9280,9280,9280,0
|
|
20240621,170400,141593490,9280,9280,9280,9280,0
|
|
20240621,170300,141593490,9280,9280,9280,9280,0
|
|
20240621,170200,141593490,9280,9280,9280,9280,0
|
|
20240621,170100,141593490,9280,9280,9280,9280,0
|
|
20240621,170000,141593490,9280,9280,9280,9280,0
|
|
20240621,165900,141593490,9280,9280,9280,9280,0
|
|
20240621,165800,141593490,9280,9280,9280,9280,0
|
|
20240621,165700,141593490,9280,9280,9280,9280,0
|
|
20240621,165600,141593490,9280,9280,9280,9280,0
|
|
20240621,165500,141593490,9280,9280,9280,9280,0
|
|
20240621,165400,141593490,9280,9280,9280,9280,0
|
|
20240621,165300,141593490,9280,9280,9280,9280,0
|
|
20240621,165200,141593490,9280,9280,9280,9280,0
|
|
20240621,165100,141593490,9280,9280,9280,9280,0
|
|
20240621,165000,141593490,9280,9280,9280,9280,0
|
|
20240621,164900,141593490,9280,9280,9280,9280,0
|
|
20240621,164800,141593490,9280,9280,9280,9280,0
|
|
20240621,164700,141593490,9280,9280,9280,9280,0
|
|
20240621,164600,141593490,9280,9280,9280,9280,0
|
|
20240621,164500,141593490,9280,9280,9280,9280,0
|
|
20240621,164400,141593490,9280,9280,9280,9280,0
|
|
20240621,164300,141593490,9280,9280,9280,9280,0
|
|
20240621,164200,141593490,9280,9280,9280,9280,378
|
|
20240621,164100,141593490,9280,9280,9280,9280,0
|
|
20240621,164000,141593490,9280,9280,9280,9280,0
|
|
20240621,163900,141593490,9280,9280,9280,9280,0
|
|
20240621,163800,141593490,9280,9280,9280,9280,0
|
|
20240621,163700,141593490,9280,9280,9280,9280,0
|
|
20240621,163600,141593490,9280,9280,9280,9280,0
|
|
20240621,163500,141593490,9280,9280,9280,9280,0
|
|
20240621,163400,141593490,9280,9280,9280,9280,0
|
|
20240621,163300,141593490,9280,9280,9280,9280,0
|
|
20240621,163200,141593490,9280,9280,9280,9280,0
|
|
20240621,163100,141593490,9280,9280,9280,9280,0
|
|
20240621,163000,141593490,9280,9280,9280,9280,0
|
|
20240621,162900,141593490,9280,9280,9280,9280,0
|
|
20240621,162800,141593490,9280,9280,9280,9280,0
|
|
20240621,162700,141593490,9280,9280,9280,9280,0
|
|
20240621,162600,141593490,9280,9280,9280,9280,0
|
|
20240621,162500,141593490,9280,9280,9280,9280,0
|
|
20240621,162400,141593490,9280,9280,9280,9280,0
|
|
20240621,162300,141593490,9280,9280,9280,9280,0
|
|
20240621,162200,141593490,9280,9280,9280,9280,0
|
|
20240621,162100,141593490,9280,9280,9280,9280,0
|
|
20240621,162000,141593490,9280,9280,9280,9280,0
|
|
20240621,161900,141593490,9280,9280,9280,9280,0
|
|
20240621,161800,141593490,9280,9280,9280,9280,0
|
|
20240621,161700,141593490,9280,9280,9280,9280,0
|
|
20240621,161600,141593490,9280,9280,9280,9280,0
|
|
20240621,161500,141593490,9280,9280,9280,9280,0
|
|
20240621,161400,141593490,9280,9280,9280,9280,0
|
|
20240621,161300,141593490,9280,9280,9280,9280,0
|
|
20240621,161200,141593490,9280,9280,9280,9280,378
|
|
20240621,161100,141593490,9280,9280,9280,9280,0
|
|
20240621,161000,141593490,9280,9280,9280,9280,0
|
|
20240621,160900,141593490,9280,9280,9280,9280,0
|
|
20240621,160800,141593490,9280,9280,9280,9280,0
|
|
20240621,160700,141593490,9280,9280,9280,9280,0
|
|
20240621,160600,141593490,9280,9280,9280,9280,0
|
|
20240621,160500,141593490,9280,9280,9280,9280,0
|
|
20240621,160400,141593490,9280,9280,9280,9280,0
|
|
20240621,160300,141593490,9280,9280,9280,9280,0
|
|
20240621,160200,141593490,9280,9280,9280,9280,0
|
|
20240621,160100,141593490,9280,9280,9280,9280,0
|
|
20240621,160000,141593490,9280,9280,9280,9280,0
|
|
20240621,155900,141593490,9280,9280,9280,9280,0
|
|
20240621,155800,141593490,9280,9280,9280,9280,0
|
|
20240621,155700,141593490,9280,9280,9280,9280,0
|
|
20240621,155600,141593490,9280,9280,9280,9280,0
|
|
20240621,155500,141593490,9280,9280,9280,9280,0
|
|
20240621,155400,141593490,9280,9280,9280,9280,0
|
|
20240621,155300,141593490,9280,9280,9280,9280,0
|
|
20240621,155200,141593490,9280,9280,9280,9280,0
|
|
20240621,155100,141593490,9280,9280,9280,9280,0
|
|
20240621,155000,141593490,9280,9280,9280,9280,0
|
|
20240621,154900,141593490,9280,9280,9280,9280,0
|
|
20240621,154800,141593490,9280,9280,9280,9280,0
|
|
20240621,154700,141593490,9280,9280,9280,9280,0
|
|
20240621,154600,141593490,9280,9280,9280,9280,0
|
|
20240621,154500,141593490,9280,9280,9280,9280,0
|
|
20240621,154400,141593490,9280,9280,9280,9280,0
|
|
20240621,154300,141593490,9280,9280,9280,9280,0
|
|
20240621,154200,141593490,9280,9280,9280,9280,378
|
|
20240621,154100,141593490,9280,9280,9280,9280,0
|
|
20240621,154000,141593490,9280,9280,9280,9280,0
|
|
20240621,153900,141593490,9280,9280,9280,9280,0
|
|
20240621,153800,141593490,9280,9280,9280,9280,0
|
|
20240621,153700,141593490,9280,9280,9280,9280,0
|
|
20240621,153600,141593490,9280,9280,9280,9280,0
|
|
20240621,153500,141593490,9280,9280,9280,9280,0
|
|
20240621,153400,141593490,9280,9280,9280,9280,0
|
|
20240621,153300,141593490,9280,9280,9280,9280,0
|
|
20240621,153200,141593490,9280,9280,9280,9280,0
|
|
20240621,153100,141593490,9280,9280,9280,9280,0
|
|
20240621,153000,141593490,9280,9280,9280,9280,378
|
|
20240621,152900,138085650,9270,9270,9270,9270,0
|
|
20240621,152800,138085650,9270,9270,9270,9270,0
|
|
20240621,152700,138085650,9270,9270,9270,9270,0
|
|
20240621,152600,138085650,9270,9270,9270,9270,0
|
|
20240621,152500,138085650,9270,9270,9270,9270,0
|
|
20240621,152400,138085650,9270,9270,9270,9270,0
|
|
20240621,152300,138085650,9270,9270,9270,9270,0
|
|
20240621,152200,138085650,9270,9270,9270,9270,0
|
|
20240621,152100,138085650,9270,9270,9270,9270,0
|
|
20240621,152000,138085650,9270,9270,9270,9270,0
|
|
20240621,151900,138085650,9270,9270,9270,9270,2
|
|
20240621,151800,138067110,9350,9350,9350,9350,14
|
|
20240621,151700,137936210,9350,9330,9350,9330,121
|
|
20240621,151600,136805230,9260,9330,9330,9260,111
|
|
20240621,151500,135776600,9270,9270,9270,9270,100
|
|
20240621,151400,134849600,9330,9330,9330,9330,0
|
|
20240621,151300,134849600,9330,9330,9330,9330,231
|
|
20240621,151200,132694370,9350,9350,9350,9350,0
|
|
20240621,151100,132694370,9350,9350,9350,9350,0
|
|
20240621,151000,132694370,9350,9350,9350,9350,0
|
|
20240621,150900,132694370,9350,9350,9350,9350,3
|
|
20240621,150800,132666320,9350,9350,9350,9350,25
|
|
20240621,150700,132432570,9350,9350,9350,9350,0
|
|
20240621,150600,132432570,9350,9350,9350,9350,5
|
|
20240621,150500,132385820,9350,9350,9350,9350,0
|
|
20240621,150400,132385820,9350,9350,9350,9350,0
|
|
20240621,150300,132385820,9350,9350,9350,9350,0
|
|
20240621,150200,132385820,9350,9350,9350,9350,0
|
|
20240621,150100,132385820,9350,9350,9350,9350,40
|
|
20240621,150000,132011820,9350,9350,9350,9350,0
|
|
20240621,145900,132011820,9350,9350,9350,9350,0
|
|
20240621,145800,132011820,9350,9350,9350,9350,0
|
|
20240621,145700,132011820,9350,9350,9350,9350,0
|
|
20240621,145600,132011820,9350,9350,9350,9350,0
|
|
20240621,145500,132011820,9350,9350,9350,9350,0
|
|
20240621,145400,132011820,9350,9350,9350,9350,0
|
|
20240621,145300,132011820,9350,9350,9350,9350,0
|
|
20240621,145200,132011820,9350,9260,9350,9260,58
|
|
20240621,145100,131470020,9350,9350,9350,9350,0
|
|
20240621,145000,131470020,9350,9350,9350,9350,0
|
|
20240621,144900,131470020,9350,9350,9350,9350,5
|
|
20240621,144800,131423270,9360,9360,9360,9360,0
|
|
20240621,144700,131423270,9360,9360,9360,9360,0
|
|
20240621,144600,131423270,9360,9360,9360,9360,0
|
|
20240621,144500,131423270,9360,9360,9360,9360,39
|
|
20240621,144400,131058230,9370,9370,9370,9370,0
|
|
20240621,144300,131058230,9370,9370,9370,9370,0
|
|
20240621,144200,131058230,9370,9300,9370,9300,20
|
|
20240621,144100,130870970,9300,9300,9300,9300,0
|
|
20240621,144000,130870970,9300,9300,9300,9300,20
|
|
20240621,143900,130684970,9290,9290,9290,9290,0
|
|
20240621,143800,130684970,9290,9290,9290,9290,0
|
|
20240621,143700,130684970,9290,9290,9290,9290,0
|
|
20240621,143600,130684970,9290,9290,9290,9290,0
|
|
20240621,143500,130684970,9290,9290,9290,9290,0
|
|
20240621,143400,130684970,9290,9290,9290,9290,0
|
|
20240621,143300,130684970,9290,9290,9290,9290,0
|
|
20240621,143200,130684970,9290,9290,9290,9290,0
|
|
20240621,143100,130684970,9290,9290,9290,9290,0
|
|
20240621,143000,130684970,9290,9290,9290,9290,0
|
|
20240621,142900,130684970,9290,9290,9290,9290,0
|
|
20240621,142800,130684970,9290,9290,9290,9290,0
|
|
20240621,142700,130684970,9290,9290,9290,9290,0
|
|
20240621,142600,130684970,9290,9290,9290,9290,0
|
|
20240621,142500,130684970,9290,9290,9290,9290,0
|
|
20240621,142400,130684970,9290,9290,9290,9290,0
|
|
20240621,142300,130684970,9290,9290,9290,9290,0
|
|
20240621,142200,130684970,9290,9290,9290,9290,0
|
|
20240621,142100,130684970,9290,9290,9290,9290,10
|
|
20240621,142000,130592070,9300,9300,9300,9300,110
|
|
20240621,141900,129569070,9290,9290,9290,9290,0
|
|
20240621,141800,129569070,9290,9290,9290,9290,0
|
|
20240621,141700,129569070,9290,9290,9290,9290,0
|
|
20240621,141600,129569070,9290,9290,9290,9290,0
|
|
20240621,141500,129569070,9290,9290,9290,9290,0
|
|
20240621,141400,129569070,9290,9290,9290,9290,0
|
|
20240621,141300,129569070,9290,9290,9290,9290,0
|
|
20240621,141200,129569070,9290,9270,9290,9270,3148
|
|
20240621,141100,100324820,9270,9270,9270,9270,0
|
|
20240621,141000,100324820,9270,9270,9270,9270,0
|
|
20240621,140900,100324820,9270,9270,9270,9270,0
|
|
20240621,140800,100324820,9270,9270,9270,9270,5
|
|
20240621,140700,100278470,9260,9260,9260,9260,0
|
|
20240621,140600,100278470,9260,9260,9260,9260,53
|
|
20240621,140500,99787690,9260,9260,9260,9260,0
|
|
20240621,140400,99787690,9260,9260,9260,9260,0
|
|
20240621,140300,99787690,9260,9260,9260,9260,0
|
|
20240621,140200,99787690,9260,9260,9260,9260,0
|
|
20240621,140100,99787690,9260,9260,9260,9260,0
|
|
20240621,140000,99787690,9260,9260,9260,9260,200
|
|
20240621,135900,97935690,9250,9250,9250,9250,40
|
|
20240621,135800,97565690,9250,9250,9250,9250,0
|
|
20240621,135700,97565690,9250,9250,9250,9250,0
|
|
20240621,135600,97565690,9250,9250,9250,9250,0
|
|
20240621,135500,97565690,9250,9250,9250,9250,0
|
|
20240621,135400,97565690,9250,9250,9250,9250,0
|
|
20240621,135300,97565690,9250,9250,9250,9250,0
|
|
20240621,135200,97565690,9250,9250,9250,9250,0
|
|
20240621,135100,97565690,9250,9250,9250,9250,0
|
|
20240621,135000,97565690,9250,9250,9250,9250,125
|
|
20240621,134900,96409440,9250,9250,9250,9250,0
|
|
20240621,134800,96409440,9250,9250,9250,9250,0
|
|
20240621,134700,96409440,9250,9250,9250,9250,0
|
|
20240621,134600,96409440,9250,9250,9250,9250,0
|
|
20240621,134500,96409440,9250,9250,9250,9250,4
|
|
20240621,134400,96372440,9250,9250,9250,9250,0
|
|
20240621,134300,96372440,9250,9250,9250,9250,0
|
|
20240621,134200,96372440,9250,9250,9250,9250,0
|
|
20240621,134100,96372440,9250,9250,9250,9250,0
|
|
20240621,134000,96372440,9250,9250,9250,9250,0
|
|
20240621,133900,96372440,9250,9250,9250,9250,46
|
|
20240621,133800,95946940,9250,9250,9250,9250,0
|
|
20240621,133700,95946940,9250,9250,9250,9250,0
|
|
20240621,133600,95946940,9250,9250,9250,9250,0
|
|
20240621,133500,95946940,9250,9250,9250,9250,0
|
|
20240621,133400,95946940,9250,9250,9250,9250,0
|
|
20240621,133300,95946940,9250,9250,9250,9250,0
|
|
20240621,133200,95946940,9250,9250,9250,9250,0
|
|
20240621,133100,95946940,9250,9250,9250,9250,0
|
|
20240621,133000,95946940,9250,9250,9250,9250,1
|
|
20240621,132900,95937690,9240,9240,9240,9240,0
|
|
20240621,132800,95937690,9240,9240,9240,9240,0
|
|
20240621,132700,95937690,9240,9240,9240,9240,0
|
|
20240621,132600,95937690,9240,9250,9250,9240,3100
|
|
20240621,132500,67292390,9250,9250,9250,9250,0
|
|
20240621,132400,67292390,9250,9250,9250,9250,0
|
|
20240621,132300,67292390,9250,9250,9250,9250,0
|
|
20240621,132200,67292390,9250,9250,9250,9250,0
|
|
20240621,132100,67292390,9250,9250,9250,9250,0
|
|
20240621,132000,67292390,9250,9250,9250,9250,77
|
|
20240621,131900,66580140,9250,9250,9250,9250,10
|
|
20240621,131800,66487640,9220,9220,9220,9220,0
|
|
20240621,131700,66487640,9220,9220,9220,9220,0
|
|
20240621,131600,66487640,9220,9220,9220,9220,0
|
|
20240621,131500,66487640,9220,9220,9220,9220,0
|
|
20240621,131400,66487640,9220,9260,9260,9220,2362
|
|
20240621,131300,44647670,9260,9260,9260,9260,75
|
|
20240621,131200,43953170,9260,9260,9280,9260,1160
|
|
20240621,131100,33209870,9260,9260,9260,9260,50
|
|
20240621,131000,32746870,9270,9270,9270,9270,0
|
|
20240621,130900,32746870,9270,9280,9280,9270,589
|
|
20240621,130800,27283790,9290,9290,9290,9290,0
|
|
20240621,130700,27283790,9290,9290,9290,9290,0
|
|
20240621,130600,27283790,9290,9290,9290,9290,0
|
|
20240621,130500,27283790,9290,9290,9290,9290,0
|
|
20240621,130400,27283790,9290,9290,9290,9290,0
|
|
20240621,130300,27283790,9290,9290,9290,9290,0
|
|
20240621,130200,27283790,9290,9290,9290,9290,0
|
|
20240621,130100,27283790,9290,9290,9290,9290,0
|
|
20240621,130000,27283790,9290,9290,9290,9290,0
|
|
20240621,125900,27283790,9290,9290,9290,9290,0
|
|
20240621,125800,27283790,9290,9290,9290,9290,0
|
|
20240621,125700,27283790,9290,9290,9290,9290,10
|
|
20240621,125600,27190890,9290,9290,9290,9290,0
|
|
20240621,125500,27190890,9290,9290,9290,9290,1
|
|
20240621,125400,27181600,9290,9290,9290,9290,0
|
|
20240621,125300,27181600,9290,9290,9290,9290,92
|
|
20240621,125200,26326920,9280,9280,9280,9280,0
|
|
20240621,125100,26326920,9280,9280,9280,9280,0
|
|
20240621,125000,26326920,9280,9280,9280,9280,0
|
|
20240621,124900,26326920,9280,9280,9280,9280,0
|
|
20240621,124800,26326920,9280,9280,9280,9280,0
|
|
20240621,124700,26326920,9280,9280,9280,9280,0
|
|
20240621,124600,26326920,9280,9280,9280,9280,0
|
|
20240621,124500,26326920,9280,9280,9280,9280,0
|
|
20240621,124400,26326920,9280,9280,9280,9280,0
|
|
20240621,124300,26326920,9280,9280,9280,9280,0
|
|
20240621,124200,26326920,9280,9280,9280,9280,0
|
|
20240621,124100,26326920,9280,9280,9280,9280,0
|
|
20240621,124000,26326920,9280,9280,9280,9280,0
|
|
20240621,123900,26326920,9280,9280,9280,9280,0
|
|
20240621,123800,26326920,9280,9280,9280,9280,0
|
|
20240621,123700,26326920,9280,9280,9280,9280,50
|
|
20240621,123600,25862920,9280,9280,9280,9280,0
|
|
20240621,123500,25862920,9280,9280,9280,9280,0
|
|
20240621,123400,25862920,9280,9280,9280,9280,0
|
|
20240621,123300,25862920,9280,9280,9280,9280,0
|
|
20240621,123200,25862920,9280,9280,9280,9280,0
|
|
20240621,123100,25862920,9280,9280,9280,9280,0
|
|
20240621,123000,25862920,9280,9280,9280,9280,0
|
|
20240621,122900,25862920,9280,9280,9280,9280,0
|
|
20240621,122800,25862920,9280,9280,9280,9280,0
|
|
20240621,122700,25862920,9280,9280,9280,9280,0
|
|
20240621,122600,25862920,9280,9280,9280,9280,0
|
|
20240621,122500,25862920,9280,9280,9280,9280,0
|
|
20240621,122400,25862920,9280,9280,9280,9280,0
|
|
20240621,122300,25862920,9280,9280,9280,9280,0
|
|
20240621,122200,25862920,9280,9280,9280,9280,0
|
|
20240621,122100,25862920,9280,9280,9280,9280,0
|
|
20240621,122000,25862920,9280,9280,9280,9280,0
|
|
20240621,121900,25862920,9280,9280,9280,9280,0
|
|
20240621,121800,25862920,9280,9280,9280,9280,0
|
|
20240621,121700,25862920,9280,9280,9280,9280,0
|
|
20240621,121600,25862920,9280,9280,9280,9280,0
|
|
20240621,121500,25862920,9280,9280,9280,9280,0
|
|
20240621,121400,25862920,9280,9280,9280,9280,0
|
|
20240621,121300,25862920,9280,9280,9280,9280,0
|
|
20240621,121200,25862920,9280,9280,9280,9280,0
|
|
20240621,121100,25862920,9280,9280,9280,9280,0
|
|
20240621,121000,25862920,9280,9280,9280,9280,99
|
|
20240621,120900,24944200,9300,9300,9300,9300,0
|
|
20240621,120800,24944200,9300,9300,9300,9300,0
|
|
20240621,120700,24944200,9300,9300,9300,9300,0
|
|
20240621,120600,24944200,9300,9300,9300,9300,0
|
|
20240621,120500,24944200,9300,9300,9300,9300,0
|
|
20240621,120400,24944200,9300,9300,9300,9300,0
|
|
20240621,120300,24944200,9300,9300,9300,9300,0
|
|
20240621,120200,24944200,9300,9300,9300,9300,1
|
|
20240621,120100,24934900,9300,9300,9300,9300,0
|
|
20240621,120000,24934900,9300,9300,9300,9300,2
|
|
20240621,115900,24916300,9290,9290,9290,9290,0
|
|
20240621,115800,24916300,9290,9290,9290,9290,1
|
|
20240621,115700,24907010,9290,9290,9290,9290,0
|
|
20240621,115600,24907010,9290,9290,9290,9290,0
|
|
20240621,115500,24907010,9290,9290,9290,9290,0
|
|
20240621,115400,24907010,9290,9290,9290,9290,0
|
|
20240621,115300,24907010,9290,9290,9290,9290,96
|
|
20240621,115200,24015170,9300,9300,9300,9300,0
|
|
20240621,115100,24015170,9300,9300,9300,9300,23
|
|
20240621,115000,23801270,9290,9290,9290,9290,0
|
|
20240621,114900,23801270,9290,9290,9290,9290,0
|
|
20240621,114800,23801270,9290,9290,9290,9290,0
|
|
20240621,114700,23801270,9290,9290,9290,9290,0
|
|
20240621,114600,23801270,9290,9290,9290,9290,0
|
|
20240621,114500,23801270,9290,9290,9290,9290,0
|
|
20240621,114400,23801270,9290,9290,9290,9290,0
|
|
20240621,114300,23801270,9290,9290,9290,9290,0
|
|
20240621,114200,23801270,9290,9290,9290,9290,0
|
|
20240621,114100,23801270,9290,9300,9300,9290,50
|
|
20240621,114000,23336760,9310,9310,9310,9310,0
|
|
20240621,113900,23336760,9310,9310,9310,9310,0
|
|
20240621,113800,23336760,9310,9310,9310,9310,0
|
|
20240621,113700,23336760,9310,9310,9310,9310,0
|
|
20240621,113600,23336760,9310,9310,9310,9310,0
|
|
20240621,113500,23336760,9310,9370,9380,9310,320
|
|
20240621,113400,20342840,9380,9380,9380,9380,0
|
|
20240621,113300,20342840,9380,9380,9380,9380,0
|
|
20240621,113200,20342840,9380,9380,9380,9380,0
|
|
20240621,113100,20342840,9380,9380,9380,9380,10
|
|
20240621,113000,20249040,9380,9380,9380,9380,0
|
|
20240621,112900,20249040,9380,9380,9380,9380,0
|
|
20240621,112800,20249040,9380,9380,9380,9380,0
|
|
20240621,112700,20249040,9380,9380,9380,9380,0
|
|
20240621,112600,20249040,9380,9380,9380,9380,0
|
|
20240621,112500,20249040,9380,9380,9380,9380,0
|
|
20240621,112400,20249040,9380,9380,9380,9380,0
|
|
20240621,112300,20249040,9380,9380,9380,9380,0
|
|
20240621,112200,20249040,9380,9380,9380,9380,0
|
|
20240621,112100,20249040,9380,9380,9380,9380,0
|
|
20240621,112000,20249040,9380,9380,9380,9380,0
|
|
20240621,111900,20249040,9380,9380,9380,9380,0
|
|
20240621,111800,20249040,9380,9380,9380,9380,0
|
|
20240621,111700,20249040,9380,9380,9380,9380,0
|
|
20240621,111600,20249040,9380,9380,9380,9380,100
|
|
20240621,111500,19311040,9380,9380,9380,9380,0
|
|
20240621,111400,19311040,9380,9360,9380,9360,278
|
|
20240621,111300,16704660,9280,9280,9280,9280,0
|
|
20240621,111200,16704660,9280,9280,9280,9280,0
|
|
20240621,111100,16704660,9280,9280,9280,9280,31
|
|
20240621,111000,16416980,9280,9280,9280,9280,0
|
|
20240621,110900,16416980,9280,9280,9280,9280,0
|
|
20240621,110800,16416980,9280,9280,9280,9280,0
|
|
20240621,110700,16416980,9280,9280,9280,9280,0
|
|
20240621,110600,16416980,9280,9280,9280,9280,0
|
|
20240621,110500,16416980,9280,9280,9280,9280,1
|
|
20240621,110400,16407700,9380,9380,9380,9380,0
|
|
20240621,110300,16407700,9380,9380,9380,9380,25
|
|
20240621,110200,16173200,9380,9380,9380,9380,0
|
|
20240621,110100,16173200,9380,9380,9380,9380,0
|
|
20240621,110000,16173200,9380,9380,9380,9380,0
|
|
20240621,105900,16173200,9380,9380,9380,9380,0
|
|
20240621,105800,16173200,9380,9380,9380,9380,2
|
|
20240621,105700,16154440,9380,9380,9380,9380,2
|
|
20240621,105600,16135680,9300,9300,9300,9300,0
|
|
20240621,105500,16135680,9300,9330,9330,9300,110
|
|
20240621,105400,15111980,9350,9350,9350,9350,0
|
|
20240621,105300,15111980,9350,9360,9360,9350,43
|
|
20240621,105200,14709920,9350,9350,9350,9350,5
|
|
20240621,105100,14663170,9350,9350,9350,9350,0
|
|
20240621,105000,14663170,9350,9350,9350,9350,0
|
|
20240621,104900,14663170,9350,9350,9350,9350,0
|
|
20240621,104800,14663170,9350,9350,9350,9350,0
|
|
20240621,104700,14663170,9350,9350,9350,9350,0
|
|
20240621,104600,14663170,9350,9350,9350,9350,73
|
|
20240621,104500,13980620,9390,9390,9390,9390,25
|
|
20240621,104400,13745870,9400,9400,9400,9400,0
|
|
20240621,104300,13745870,9400,9400,9400,9400,0
|
|
20240621,104200,13745870,9400,9400,9400,9400,0
|
|
20240621,104100,13745870,9400,9400,9400,9400,0
|
|
20240621,104000,13745870,9400,9400,9400,9400,0
|
|
20240621,103900,13745870,9400,9400,9400,9400,0
|
|
20240621,103800,13745870,9400,9400,9400,9400,0
|
|
20240621,103700,13745870,9400,9400,9400,9400,0
|
|
20240621,103600,13745870,9400,9400,9400,9400,0
|
|
20240621,103500,13745870,9400,9400,9400,9400,0
|
|
20240621,103400,13745870,9400,9400,9400,9400,0
|
|
20240621,103300,13745870,9400,9400,9400,9400,0
|
|
20240621,103200,13745870,9400,9400,9400,9400,25
|
|
20240621,103100,13510870,9410,9410,9410,9410,0
|
|
20240621,103000,13510870,9410,9410,9410,9410,10
|
|
20240621,102900,13416770,9410,9410,9410,9410,0
|
|
20240621,102800,13416770,9410,9380,9410,9380,49
|
|
20240621,102700,12956110,9360,9360,9360,9360,0
|
|
20240621,102600,12956110,9360,9340,9360,9340,106
|
|
20240621,102500,11965080,9340,9340,9340,9340,0
|
|
20240621,102400,11965080,9340,9340,9340,9340,0
|
|
20240621,102300,11965080,9340,9340,9340,9340,0
|
|
20240621,102200,11965080,9340,9340,9340,9340,0
|
|
20240621,102100,11965080,9340,9340,9340,9340,0
|
|
20240621,102000,11965080,9340,9340,9340,9340,5
|
|
20240621,101900,11918380,9340,9340,9340,9340,5
|
|
20240621,101800,11871680,9340,9340,9340,9340,0
|
|
20240621,101700,11871680,9340,9340,9340,9340,6
|
|
20240621,101600,11815640,9330,9330,9330,9330,86
|
|
20240621,101500,11013260,9330,9330,9330,9330,0
|
|
20240621,101400,11013260,9330,9330,9330,9330,5
|
|
20240621,101300,10966610,9330,9330,9330,9330,0
|
|
20240621,101200,10966610,9330,9330,9330,9330,0
|
|
20240621,101100,10966610,9330,9330,9330,9330,0
|
|
20240621,101000,10966610,9330,9330,9330,9330,0
|
|
20240621,100900,10966610,9330,9330,9330,9330,0
|
|
20240621,100800,10966610,9330,9330,9330,9330,2
|
|
20240621,100700,10947950,9260,9260,9260,9260,0
|
|
20240621,100600,10947950,9260,9260,9260,9260,0
|
|
20240621,100500,10947950,9260,9260,9260,9260,0
|
|
20240621,100400,10947950,9260,9270,9270,9260,28
|
|
20240621,100300,10688480,9270,9280,9280,9270,295
|
|
20240621,100200,7953280,9280,9280,9280,9280,0
|
|
20240621,100100,7953280,9280,9280,9280,9280,54
|
|
20240621,100000,7452160,9330,9330,9330,9330,0
|
|
20240621,095900,7452160,9330,9330,9330,9330,31
|
|
20240621,095800,7162930,9330,9330,9330,9330,10
|
|
20240621,095700,7069630,9330,9330,9330,9330,1
|
|
20240621,095600,7060300,9330,9330,9330,9330,2
|
|
20240621,095500,7041640,9330,9330,9330,9330,3
|
|
20240621,095400,7013650,9270,9270,9270,9270,0
|
|
20240621,095300,7013650,9270,9270,9270,9270,0
|
|
20240621,095200,7013650,9270,9270,9270,9270,0
|
|
20240621,095100,7013650,9270,9300,9300,9270,50
|
|
20240621,095000,6548800,9340,9340,9340,9340,0
|
|
20240621,094900,6548800,9340,9340,9340,9340,10
|
|
20240621,094800,6455400,9330,9330,9330,9330,0
|
|
20240621,094700,6455400,9330,9300,9330,9300,107
|
|
20240621,094600,5460270,9340,9340,9340,9340,0
|
|
20240621,094500,5460270,9340,9340,9340,9340,0
|
|
20240621,094400,5460270,9340,9340,9340,9340,0
|
|
20240621,094300,5460270,9340,9340,9340,9340,0
|
|
20240621,094200,5460270,9340,9340,9340,9340,0
|
|
20240621,094100,5460270,9340,9340,9340,9340,5
|
|
20240621,094000,5413570,9340,9340,9340,9340,0
|
|
20240621,093900,5413570,9340,9340,9340,9340,0
|
|
20240621,093800,5413570,9340,9340,9340,9340,0
|
|
20240621,093700,5413570,9340,9340,9340,9340,0
|
|
20240621,093600,5413570,9340,9340,9340,9340,0
|
|
20240621,093500,5413570,9340,9340,9340,9340,0
|
|
20240621,093400,5413570,9340,9340,9340,9340,2
|
|
20240621,093300,5394890,9280,9280,9280,9280,0
|
|
20240621,093200,5394890,9280,9280,9280,9280,0
|
|
20240621,093100,5394890,9280,9280,9280,9280,0
|
|
20240621,093000,5394890,9280,9280,9280,9280,0
|
|
20240621,092900,5394890,9280,9280,9280,9280,257
|
|
20240621,092800,3009930,9280,9290,9290,9280,150
|
|
20240621,092700,1616870,9300,9300,9300,9300,0
|
|
20240621,092600,1616870,9300,9300,9300,9300,71
|
|
20240621,092500,956570,9360,9360,9360,9360,0
|
|
20240621,092400,956570,9360,9360,9360,9360,0
|
|
20240621,092300,956570,9360,9360,9360,9360,0
|
|
20240621,092200,956570,9360,9360,9360,9360,0
|
|
20240621,092100,956570,9360,9360,9360,9360,0
|
|
20240621,092000,956570,9360,9360,9360,9360,0
|
|
20240621,091900,956570,9360,9360,9360,9360,0
|
|
20240621,091800,956570,9360,9360,9360,9360,1
|
|
20240621,091700,947210,9290,9290,9290,9290,1
|
|
20240621,091600,937920,9290,9290,9290,9290,0
|
|
20240621,091500,937920,9290,9290,9290,9290,0
|
|
20240621,091400,937920,9290,9290,9290,9290,0
|
|
20240621,091300,937920,9290,9290,9290,9290,0
|
|
20240621,091200,937920,9290,9290,9290,9290,9
|
|
20240621,091100,854310,9290,9290,9290,9290,0
|
|
20240621,091000,854310,9290,9290,9290,9290,0
|
|
20240621,090900,854310,9290,9290,9290,9290,0
|
|
20240621,090800,854310,9290,9290,9290,9290,0
|
|
20240621,090700,854310,9290,9290,9290,9290,0
|
|
20240621,090600,854310,9290,9360,9360,9290,7
|
|
20240621,090500,788930,9280,9280,9280,9280,0
|
|
20240621,090400,788930,9280,9280,9280,9280,1
|
|
20240621,090300,779650,9280,9290,9290,9280,80
|
|
20240621,090200,37120,9280,9280,9280,9280,0
|
|
20240621,090100,37120,9280,9280,9280,9280,0
|
|
20240621,090000,37120,9280,9280,9280,9280,4
|