650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,194700,118204480,11430,11430,11430,11430,505
|
|
20240618,194600,118204480,11430,11430,11430,11430,0
|
|
20240618,194500,118204480,11430,11430,11430,11430,0
|
|
20240618,194400,118204480,11430,11430,11430,11430,0
|
|
20240618,194300,118204480,11430,11430,11430,11430,0
|
|
20240618,194200,118204480,11430,11430,11430,11430,0
|
|
20240618,194100,118204480,11430,11430,11430,11430,0
|
|
20240618,194000,118204480,11430,11430,11430,11430,0
|
|
20240618,193900,118204480,11430,11430,11430,11430,0
|
|
20240618,193800,118204480,11430,11430,11430,11430,0
|
|
20240618,193700,118204480,11430,11430,11430,11430,0
|
|
20240618,193600,118204480,11430,11430,11430,11430,0
|
|
20240618,193500,118204480,11430,11430,11430,11430,0
|
|
20240618,193400,118204480,11430,11430,11430,11430,0
|
|
20240618,193300,118204480,11430,11430,11430,11430,0
|
|
20240618,193200,118204480,11430,11430,11430,11430,0
|
|
20240618,193100,118204480,11430,11430,11430,11430,0
|
|
20240618,193000,118204480,11430,11430,11430,11430,0
|
|
20240618,192900,118204480,11430,11430,11430,11430,0
|
|
20240618,192800,118204480,11430,11430,11430,11430,0
|
|
20240618,192700,118204480,11430,11430,11430,11430,0
|
|
20240618,192600,118204480,11430,11430,11430,11430,0
|
|
20240618,192500,118204480,11430,11430,11430,11430,0
|
|
20240618,192400,118204480,11430,11430,11430,11430,0
|
|
20240618,192300,118204480,11430,11430,11430,11430,0
|
|
20240618,192200,118204480,11430,11430,11430,11430,0
|
|
20240618,192100,118204480,11430,11430,11430,11430,0
|
|
20240618,192000,118204480,11430,11430,11430,11430,0
|
|
20240618,191900,118204480,11430,11430,11430,11430,0
|
|
20240618,191800,118204480,11430,11430,11430,11430,0
|
|
20240618,191700,118204480,11430,11430,11430,11430,505
|
|
20240618,191600,118204480,11430,11430,11430,11430,0
|
|
20240618,191500,118204480,11430,11430,11430,11430,0
|
|
20240618,191400,118204480,11430,11430,11430,11430,0
|
|
20240618,191300,118204480,11430,11430,11430,11430,0
|
|
20240618,191200,118204480,11430,11430,11430,11430,0
|
|
20240618,191100,118204480,11430,11430,11430,11430,0
|
|
20240618,191000,118204480,11430,11430,11430,11430,0
|
|
20240618,190900,118204480,11430,11430,11430,11430,0
|
|
20240618,190800,118204480,11430,11430,11430,11430,0
|
|
20240618,190700,118204480,11430,11430,11430,11430,0
|
|
20240618,190600,118204480,11430,11430,11430,11430,0
|
|
20240618,190500,118204480,11430,11430,11430,11430,0
|
|
20240618,190400,118204480,11430,11430,11430,11430,0
|
|
20240618,190300,118204480,11430,11430,11430,11430,0
|
|
20240618,190200,118204480,11430,11430,11430,11430,0
|
|
20240618,190100,118204480,11430,11430,11430,11430,0
|
|
20240618,190000,118204480,11430,11430,11430,11430,0
|
|
20240618,185900,118204480,11430,11430,11430,11430,0
|
|
20240618,185800,118204480,11430,11430,11430,11430,0
|
|
20240618,185700,118204480,11430,11430,11430,11430,0
|
|
20240618,185600,118204480,11430,11430,11430,11430,0
|
|
20240618,185500,118204480,11430,11430,11430,11430,0
|
|
20240618,185400,118204480,11430,11430,11430,11430,0
|
|
20240618,185300,118204480,11430,11430,11430,11430,0
|
|
20240618,185200,118204480,11430,11430,11430,11430,0
|
|
20240618,185100,118204480,11430,11430,11430,11430,0
|
|
20240618,185000,118204480,11430,11430,11430,11430,0
|
|
20240618,184900,118204480,11430,11430,11430,11430,0
|
|
20240618,184800,118204480,11430,11430,11430,11430,0
|
|
20240618,184700,118204480,11430,11430,11430,11430,505
|
|
20240618,184600,118204480,11430,11430,11430,11430,0
|
|
20240618,184500,118204480,11430,11430,11430,11430,0
|
|
20240618,184400,118204480,11430,11430,11430,11430,0
|
|
20240618,184300,118204480,11430,11430,11430,11430,0
|
|
20240618,184200,118204480,11430,11430,11430,11430,0
|
|
20240618,184100,118204480,11430,11430,11430,11430,0
|
|
20240618,184000,118204480,11430,11430,11430,11430,0
|
|
20240618,183900,118204480,11430,11430,11430,11430,0
|
|
20240618,183800,118204480,11430,11430,11430,11430,0
|
|
20240618,183700,118204480,11430,11430,11430,11430,0
|
|
20240618,183600,118204480,11430,11430,11430,11430,0
|
|
20240618,183500,118204480,11430,11430,11430,11430,0
|
|
20240618,183400,118204480,11430,11430,11430,11430,0
|
|
20240618,183300,118204480,11430,11430,11430,11430,0
|
|
20240618,183200,118204480,11430,11430,11430,11430,0
|
|
20240618,183100,118204480,11430,11430,11430,11430,0
|
|
20240618,183000,118204480,11430,11430,11430,11430,0
|
|
20240618,182900,118204480,11430,11430,11430,11430,0
|
|
20240618,182800,118204480,11430,11430,11430,11430,0
|
|
20240618,182700,118204480,11430,11430,11430,11430,0
|
|
20240618,182600,118204480,11430,11430,11430,11430,0
|
|
20240618,182500,118204480,11430,11430,11430,11430,0
|
|
20240618,182400,118204480,11430,11430,11430,11430,0
|
|
20240618,182300,118204480,11430,11430,11430,11430,0
|
|
20240618,182200,118204480,11430,11430,11430,11430,0
|
|
20240618,182100,118204480,11430,11430,11430,11430,0
|
|
20240618,182000,118204480,11430,11430,11430,11430,0
|
|
20240618,181900,118204480,11430,11430,11430,11430,0
|
|
20240618,181800,118204480,11430,11430,11430,11430,0
|
|
20240618,181700,118204480,11430,11430,11430,11430,505
|
|
20240618,181600,118204480,11430,11430,11430,11430,0
|
|
20240618,181500,118204480,11430,11430,11430,11430,0
|
|
20240618,181400,118204480,11430,11430,11430,11430,0
|
|
20240618,181300,118204480,11430,11430,11430,11430,0
|
|
20240618,181200,118204480,11430,11430,11430,11430,0
|
|
20240618,181100,118204480,11430,11430,11430,11430,0
|
|
20240618,181000,118204480,11430,11430,11430,11430,0
|
|
20240618,180900,118204480,11430,11430,11430,11430,0
|
|
20240618,180800,118204480,11430,11430,11430,11430,0
|
|
20240618,180700,118204480,11430,11430,11430,11430,0
|
|
20240618,180600,118204480,11430,11430,11430,11430,0
|
|
20240618,180500,118204480,11430,11430,11430,11430,0
|
|
20240618,180400,118204480,11430,11430,11430,11430,0
|
|
20240618,180300,118204480,11430,11430,11430,11430,0
|
|
20240618,180200,118204480,11430,11430,11430,11430,0
|
|
20240618,180100,118204480,11430,11430,11430,11430,0
|
|
20240618,180000,118204480,11430,11430,11430,11430,0
|
|
20240618,175900,118204480,11430,11430,11430,11430,0
|
|
20240618,175800,118204480,11430,11430,11430,11430,0
|
|
20240618,175700,118204480,11430,11430,11430,11430,0
|
|
20240618,175600,118204480,11430,11430,11430,11430,0
|
|
20240618,175500,118204480,11430,11430,11430,11430,0
|
|
20240618,175400,118204480,11430,11430,11430,11430,0
|
|
20240618,175300,118204480,11430,11430,11430,11430,0
|
|
20240618,175200,118204480,11430,11430,11430,11430,0
|
|
20240618,175100,118204480,11430,11430,11430,11430,0
|
|
20240618,175000,118204480,11430,11430,11430,11430,0
|
|
20240618,174900,118204480,11430,11430,11430,11430,0
|
|
20240618,174800,118204480,11430,11430,11430,11430,0
|
|
20240618,174700,118204480,11430,11430,11430,11430,505
|
|
20240618,174600,118204480,11430,11430,11430,11430,0
|
|
20240618,174500,118204480,11430,11430,11430,11430,0
|
|
20240618,174400,118204480,11430,11430,11430,11430,0
|
|
20240618,174300,118204480,11430,11430,11430,11430,0
|
|
20240618,174200,118204480,11430,11430,11430,11430,0
|
|
20240618,174100,118204480,11430,11430,11430,11430,0
|
|
20240618,174000,118204480,11430,11430,11430,11430,0
|
|
20240618,173900,118204480,11430,11430,11430,11430,0
|
|
20240618,173800,118204480,11430,11430,11430,11430,0
|
|
20240618,173700,118204480,11430,11430,11430,11430,0
|
|
20240618,173600,118204480,11430,11430,11430,11430,0
|
|
20240618,173500,118204480,11430,11430,11430,11430,0
|
|
20240618,173400,118204480,11430,11430,11430,11430,0
|
|
20240618,173300,118204480,11430,11430,11430,11430,0
|
|
20240618,173200,118204480,11430,11430,11430,11430,0
|
|
20240618,173100,118204480,11430,11430,11430,11430,0
|
|
20240618,173000,118204480,11430,11430,11430,11430,0
|
|
20240618,172900,118204480,11430,11430,11430,11430,0
|
|
20240618,172800,118204480,11430,11430,11430,11430,0
|
|
20240618,172700,118204480,11430,11430,11430,11430,0
|
|
20240618,172600,118204480,11430,11430,11430,11430,0
|
|
20240618,172500,118204480,11430,11430,11430,11430,0
|
|
20240618,172400,118204480,11430,11430,11430,11430,0
|
|
20240618,172300,118204480,11430,11430,11430,11430,0
|
|
20240618,172200,118204480,11430,11430,11430,11430,0
|
|
20240618,172100,118204480,11430,11430,11430,11430,0
|
|
20240618,172000,118204480,11430,11430,11430,11430,0
|
|
20240618,171900,118204480,11430,11430,11430,11430,0
|
|
20240618,171800,118204480,11430,11430,11430,11430,0
|
|
20240618,171700,118204480,11430,11430,11430,11430,505
|
|
20240618,171600,118204480,11430,11430,11430,11430,0
|
|
20240618,171500,118204480,11430,11430,11430,11430,0
|
|
20240618,171400,118204480,11430,11430,11430,11430,0
|
|
20240618,171300,118204480,11430,11430,11430,11430,0
|
|
20240618,171200,118204480,11430,11430,11430,11430,0
|
|
20240618,171100,118204480,11430,11430,11430,11430,0
|
|
20240618,171000,118204480,11430,11430,11430,11430,0
|
|
20240618,170900,118204480,11430,11430,11430,11430,0
|
|
20240618,170800,118204480,11430,11430,11430,11430,0
|
|
20240618,170700,118204480,11430,11430,11430,11430,0
|
|
20240618,170600,118204480,11430,11430,11430,11430,0
|
|
20240618,170500,118204480,11430,11430,11430,11430,0
|
|
20240618,170400,118204480,11430,11430,11430,11430,0
|
|
20240618,170300,118204480,11430,11430,11430,11430,0
|
|
20240618,170200,118204480,11430,11430,11430,11430,0
|
|
20240618,170100,118204480,11430,11430,11430,11430,0
|
|
20240618,170000,118204480,11430,11430,11430,11430,0
|
|
20240618,165900,118204480,11430,11430,11430,11430,0
|
|
20240618,165800,118204480,11430,11430,11430,11430,0
|
|
20240618,165700,118204480,11430,11430,11430,11430,0
|
|
20240618,165600,118204480,11430,11430,11430,11430,0
|
|
20240618,165500,118204480,11430,11430,11430,11430,0
|
|
20240618,165400,118204480,11430,11430,11430,11430,0
|
|
20240618,165300,118204480,11430,11430,11430,11430,0
|
|
20240618,165200,118204480,11430,11430,11430,11430,0
|
|
20240618,165100,118204480,11430,11430,11430,11430,0
|
|
20240618,165000,118204480,11430,11430,11430,11430,0
|
|
20240618,164900,118204480,11430,11430,11430,11430,0
|
|
20240618,164800,118204480,11430,11430,11430,11430,0
|
|
20240618,164700,118204480,11430,11430,11430,11430,505
|
|
20240618,164600,118204480,11430,11430,11430,11430,0
|
|
20240618,164500,118204480,11430,11430,11430,11430,0
|
|
20240618,164400,118204480,11430,11430,11430,11430,0
|
|
20240618,164300,118204480,11430,11430,11430,11430,0
|
|
20240618,164200,118204480,11430,11430,11430,11430,0
|
|
20240618,164100,118204480,11430,11430,11430,11430,0
|
|
20240618,164000,118204480,11430,11430,11430,11430,0
|
|
20240618,163900,118204480,11430,11430,11430,11430,0
|
|
20240618,163800,118204480,11430,11430,11430,11430,0
|
|
20240618,163700,118204480,11430,11430,11430,11430,0
|
|
20240618,163600,118204480,11430,11430,11430,11430,0
|
|
20240618,163500,118204480,11430,11430,11430,11430,0
|
|
20240618,163400,118204480,11430,11430,11430,11430,0
|
|
20240618,163300,118204480,11430,11430,11430,11430,0
|
|
20240618,163200,118204480,11430,11430,11430,11430,0
|
|
20240618,163100,118204480,11430,11430,11430,11430,0
|
|
20240618,163000,118204480,11430,11430,11430,11430,0
|
|
20240618,162900,118204480,11430,11430,11430,11430,0
|
|
20240618,162800,118204480,11430,11430,11430,11430,0
|
|
20240618,162700,118204480,11430,11430,11430,11430,0
|
|
20240618,162600,118204480,11430,11430,11430,11430,0
|
|
20240618,162500,118204480,11430,11430,11430,11430,0
|
|
20240618,162400,118204480,11430,11430,11430,11430,0
|
|
20240618,162300,118204480,11430,11430,11430,11430,0
|
|
20240618,162200,118204480,11430,11430,11430,11430,0
|
|
20240618,162100,118204480,11430,11430,11430,11430,0
|
|
20240618,162000,118204480,11430,11430,11430,11430,0
|
|
20240618,161900,118204480,11430,11430,11430,11430,0
|
|
20240618,161800,118204480,11430,11430,11430,11430,0
|
|
20240618,161700,118204480,11430,11430,11430,11430,505
|
|
20240618,161600,118204480,11430,11430,11430,11430,0
|
|
20240618,161500,118204480,11430,11430,11430,11430,0
|
|
20240618,161400,118204480,11430,11430,11430,11430,0
|
|
20240618,161300,118204480,11430,11430,11430,11430,0
|
|
20240618,161200,118204480,11430,11430,11430,11430,0
|
|
20240618,161100,118204480,11430,11430,11430,11430,0
|
|
20240618,161000,118204480,11430,11430,11430,11430,0
|
|
20240618,160900,118204480,11430,11430,11430,11430,0
|
|
20240618,160800,118204480,11430,11430,11430,11430,0
|
|
20240618,160700,118204480,11430,11430,11430,11430,0
|
|
20240618,160600,118204480,11430,11430,11430,11430,0
|
|
20240618,160500,118204480,11430,11430,11430,11430,0
|
|
20240618,160400,118204480,11430,11430,11430,11430,0
|
|
20240618,160300,118204480,11430,11430,11430,11430,0
|
|
20240618,160200,118204480,11430,11430,11430,11430,0
|
|
20240618,160100,118204480,11430,11430,11430,11430,0
|
|
20240618,160000,118204480,11430,11430,11430,11430,0
|
|
20240618,155900,118204480,11430,11430,11430,11430,0
|
|
20240618,155800,118204480,11430,11430,11430,11430,0
|
|
20240618,155700,118204480,11430,11430,11430,11430,0
|
|
20240618,155600,118204480,11430,11430,11430,11430,0
|
|
20240618,155500,118204480,11430,11430,11430,11430,0
|
|
20240618,155400,118204480,11430,11430,11430,11430,0
|
|
20240618,155300,118204480,11430,11430,11430,11430,0
|
|
20240618,155200,118204480,11430,11430,11430,11430,0
|
|
20240618,155100,118204480,11430,11430,11430,11430,0
|
|
20240618,155000,118204480,11430,11430,11430,11430,0
|
|
20240618,154900,118204480,11430,11430,11430,11430,0
|
|
20240618,154800,118204480,11430,11430,11430,11430,0
|
|
20240618,154700,118204480,11430,11430,11430,11430,505
|
|
20240618,154600,118204480,11430,11430,11430,11430,0
|
|
20240618,154500,118204480,11430,11430,11430,11430,0
|
|
20240618,154400,118204480,11430,11430,11430,11430,0
|
|
20240618,154300,118204480,11430,11430,11430,11430,0
|
|
20240618,154200,118204480,11430,11430,11430,11430,0
|
|
20240618,154100,118204480,11430,11430,11430,11430,0
|
|
20240618,154000,118204480,11430,11430,11430,11430,0
|
|
20240618,153900,118204480,11430,11430,11430,11430,0
|
|
20240618,153800,118204480,11430,11430,11430,11430,0
|
|
20240618,153700,118204480,11430,11430,11430,11430,0
|
|
20240618,153600,118204480,11430,11430,11430,11430,0
|
|
20240618,153500,118204480,11430,11430,11430,11430,0
|
|
20240618,153400,118204480,11430,11430,11430,11430,0
|
|
20240618,153300,118204480,11430,11430,11430,11430,0
|
|
20240618,153200,118204480,11430,11430,11430,11430,0
|
|
20240618,153100,118204480,11430,11430,11430,11430,0
|
|
20240618,153000,118204480,11430,11430,11430,11430,505
|
|
20240618,152900,112432330,11370,11370,11370,11370,0
|
|
20240618,152800,112432330,11370,11370,11370,11370,0
|
|
20240618,152700,112432330,11370,11370,11370,11370,0
|
|
20240618,152600,112432330,11370,11370,11370,11370,0
|
|
20240618,152500,112432330,11370,11370,11370,11370,0
|
|
20240618,152400,112432330,11370,11370,11370,11370,0
|
|
20240618,152300,112432330,11370,11370,11370,11370,0
|
|
20240618,152200,112432330,11370,11370,11370,11370,0
|
|
20240618,152100,112432330,11370,11370,11370,11370,0
|
|
20240618,152000,112432330,11370,11370,11370,11370,0
|
|
20240618,151900,112432330,11370,11370,11370,11370,0
|
|
20240618,151800,112432330,11370,11370,11370,11370,1
|
|
20240618,151700,112420960,11370,11370,11370,11370,0
|
|
20240618,151600,112420960,11370,11310,11370,11310,12
|
|
20240618,151500,112285180,11310,11310,11310,11310,0
|
|
20240618,151400,112285180,11310,11310,11310,11310,0
|
|
20240618,151300,112285180,11310,11310,11310,11310,0
|
|
20240618,151200,112285180,11310,11310,11310,11310,0
|
|
20240618,151100,112285180,11310,11310,11310,11310,0
|
|
20240618,151000,112285180,11310,11310,11310,11310,1
|
|
20240618,150900,112273870,11300,11300,11300,11300,0
|
|
20240618,150800,112273870,11300,11300,11300,11300,0
|
|
20240618,150700,112273870,11300,11360,11360,11300,929
|
|
20240618,150600,101749250,11370,11370,11370,11370,0
|
|
20240618,150500,101749250,11370,11380,11380,11370,40
|
|
20240618,150400,101294160,11380,11380,11380,11380,0
|
|
20240618,150300,101294160,11380,11380,11380,11380,0
|
|
20240618,150200,101294160,11380,11380,11380,11380,0
|
|
20240618,150100,101294160,11380,11380,11380,11380,0
|
|
20240618,150000,101294160,11380,11380,11380,11380,0
|
|
20240618,145900,101294160,11380,11380,11380,11380,0
|
|
20240618,145800,101294160,11380,11380,11380,11380,0
|
|
20240618,145700,101294160,11380,11380,11380,11380,0
|
|
20240618,145600,101294160,11380,11380,11380,11380,0
|
|
20240618,145500,101294160,11380,11390,11390,11380,40
|
|
20240618,145400,100838910,11420,11410,11420,11410,4
|
|
20240618,145300,100793250,11420,11420,11420,11420,0
|
|
20240618,145200,100793250,11420,11420,11420,11420,0
|
|
20240618,145100,100793250,11420,11380,11420,11380,56
|
|
20240618,145000,100155930,11380,11380,11380,11380,0
|
|
20240618,144900,100155930,11380,11380,11380,11380,0
|
|
20240618,144800,100155930,11380,11380,11380,11380,0
|
|
20240618,144700,100155930,11380,11380,11380,11380,0
|
|
20240618,144600,100155930,11380,11380,11380,11380,3
|
|
20240618,144500,100121790,11380,11380,11380,11380,0
|
|
20240618,144400,100121790,11380,11380,11380,11380,0
|
|
20240618,144300,100121790,11380,11380,11380,11380,0
|
|
20240618,144200,100121790,11380,11380,11380,11380,0
|
|
20240618,144100,100121790,11380,11380,11380,11380,0
|
|
20240618,144000,100121790,11380,11380,11380,11380,0
|
|
20240618,143900,100121790,11380,11380,11380,11380,0
|
|
20240618,143800,100121790,11380,11380,11380,11380,0
|
|
20240618,143700,100121790,11380,11380,11380,11380,0
|
|
20240618,143600,100121790,11380,11380,11380,11380,3
|
|
20240618,143500,100087650,11380,11380,11380,11380,0
|
|
20240618,143400,100087650,11380,11380,11380,11380,0
|
|
20240618,143300,100087650,11380,11380,11380,11380,0
|
|
20240618,143200,100087650,11380,11380,11380,11380,0
|
|
20240618,143100,100087650,11380,11380,11380,11380,0
|
|
20240618,143000,100087650,11380,11380,11380,11380,0
|
|
20240618,142900,100087650,11380,11380,11380,11380,0
|
|
20240618,142800,100087650,11380,11380,11380,11380,0
|
|
20240618,142700,100087650,11380,11380,11380,11380,0
|
|
20240618,142600,100087650,11380,11380,11380,11380,0
|
|
20240618,142500,100087650,11380,11380,11380,11380,0
|
|
20240618,142400,100087650,11380,11380,11380,11380,0
|
|
20240618,142300,100087650,11380,11380,11380,11380,0
|
|
20240618,142200,100087650,11380,11380,11380,11380,1
|
|
20240618,142100,100076270,11400,11400,11400,11400,0
|
|
20240618,142000,100076270,11400,11400,11400,11400,0
|
|
20240618,141900,100076270,11400,11400,11400,11400,0
|
|
20240618,141800,100076270,11400,11400,11400,11400,208
|
|
20240618,141700,97705070,11400,11400,11400,11400,0
|
|
20240618,141600,97705070,11400,11400,11400,11400,0
|
|
20240618,141500,97705070,11400,11400,11400,11400,0
|
|
20240618,141400,97705070,11400,11400,11400,11400,0
|
|
20240618,141300,97705070,11400,11400,11400,11400,0
|
|
20240618,141200,97705070,11400,11400,11400,11400,4
|
|
20240618,141100,97659470,11400,11400,11400,11400,0
|
|
20240618,141000,97659470,11400,11400,11400,11400,0
|
|
20240618,140900,97659470,11400,11400,11400,11400,0
|
|
20240618,140800,97659470,11400,11400,11400,11400,0
|
|
20240618,140700,97659470,11400,11400,11400,11400,0
|
|
20240618,140600,97659470,11400,11400,11400,11400,0
|
|
20240618,140500,97659470,11400,11400,11400,11400,0
|
|
20240618,140400,97659470,11400,11400,11400,11400,0
|
|
20240618,140300,97659470,11400,11400,11400,11400,0
|
|
20240618,140200,97659470,11400,11400,11400,11400,7
|
|
20240618,140100,97579670,11400,11400,11400,11400,0
|
|
20240618,140000,97579670,11400,11400,11400,11400,0
|
|
20240618,135900,97579670,11400,11400,11400,11400,0
|
|
20240618,135800,97579670,11400,11400,11400,11400,0
|
|
20240618,135700,97579670,11400,11400,11400,11400,0
|
|
20240618,135600,97579670,11400,11400,11400,11400,0
|
|
20240618,135500,97579670,11400,11400,11400,11400,0
|
|
20240618,135400,97579670,11400,11400,11400,11400,0
|
|
20240618,135300,97579670,11400,11400,11400,11400,0
|
|
20240618,135200,97579670,11400,11400,11400,11400,0
|
|
20240618,135100,97579670,11400,11400,11400,11400,0
|
|
20240618,135000,97579670,11400,11400,11400,11400,9
|
|
20240618,134900,97477070,11400,11400,11400,11400,99
|
|
20240618,134800,96348470,11400,11400,11400,11400,1
|
|
20240618,134700,96337070,11430,11430,11430,11430,0
|
|
20240618,134600,96337070,11430,11430,11430,11430,0
|
|
20240618,134500,96337070,11430,11430,11430,11430,0
|
|
20240618,134400,96337070,11430,11430,11430,11430,0
|
|
20240618,134300,96337070,11430,11400,11430,11400,86
|
|
20240618,134200,95356610,11400,11400,11400,11400,0
|
|
20240618,134100,95356610,11400,11400,11400,11400,108
|
|
20240618,134000,94125410,11370,11370,11370,11370,0
|
|
20240618,133900,94125410,11370,11370,11370,11370,0
|
|
20240618,133800,94125410,11370,11370,11370,11370,0
|
|
20240618,133700,94125410,11370,11370,11370,11370,0
|
|
20240618,133600,94125410,11370,11370,11370,11370,0
|
|
20240618,133500,94125410,11370,11370,11370,11370,0
|
|
20240618,133400,94125410,11370,11370,11370,11370,0
|
|
20240618,133300,94125410,11370,11370,11370,11370,0
|
|
20240618,133200,94125410,11370,11370,11370,11370,0
|
|
20240618,133100,94125410,11370,11370,11370,11370,0
|
|
20240618,133000,94125410,11370,11370,11370,11370,0
|
|
20240618,132900,94125410,11370,11370,11370,11370,0
|
|
20240618,132800,94125410,11370,11370,11370,11370,0
|
|
20240618,132700,94125410,11370,11370,11370,11370,0
|
|
20240618,132600,94125410,11370,11370,11370,11370,3
|
|
20240618,132500,94091300,11370,11370,11370,11370,0
|
|
20240618,132400,94091300,11370,11370,11370,11370,0
|
|
20240618,132300,94091300,11370,11370,11370,11370,0
|
|
20240618,132200,94091300,11370,11370,11370,11370,0
|
|
20240618,132100,94091300,11370,11370,11370,11370,0
|
|
20240618,132000,94091300,11370,11370,11370,11370,0
|
|
20240618,131900,94091300,11370,11370,11370,11370,0
|
|
20240618,131800,94091300,11370,11370,11370,11370,0
|
|
20240618,131700,94091300,11370,11370,11370,11370,120
|
|
20240618,131600,92726900,11370,11370,11370,11370,0
|
|
20240618,131500,92726900,11370,11370,11370,11370,0
|
|
20240618,131400,92726900,11370,11370,11370,11370,0
|
|
20240618,131300,92726900,11370,11370,11370,11370,0
|
|
20240618,131200,92726900,11370,11370,11370,11370,0
|
|
20240618,131100,92726900,11370,11370,11370,11370,0
|
|
20240618,131000,92726900,11370,11370,11370,11370,0
|
|
20240618,130900,92726900,11370,11370,11370,11370,0
|
|
20240618,130800,92726900,11370,11370,11370,11370,0
|
|
20240618,130700,92726900,11370,11370,11370,11370,4
|
|
20240618,130600,92681420,11390,11390,11390,11390,0
|
|
20240618,130500,92681420,11390,11390,11390,11390,0
|
|
20240618,130400,92681420,11390,11390,11390,11390,0
|
|
20240618,130300,92681420,11390,11390,11390,11390,0
|
|
20240618,130200,92681420,11390,11390,11390,11390,443
|
|
20240618,130100,87635650,11370,11370,11370,11370,0
|
|
20240618,130000,87635650,11370,11370,11370,11370,0
|
|
20240618,125900,87635650,11370,11370,11370,11370,20
|
|
20240618,125800,87408250,11390,11390,11390,11390,0
|
|
20240618,125700,87408250,11390,11390,11390,11390,11
|
|
20240618,125600,87282960,11390,11390,11390,11390,0
|
|
20240618,125500,87282960,11390,11390,11390,11390,0
|
|
20240618,125400,87282960,11390,11390,11390,11390,0
|
|
20240618,125300,87282960,11390,11390,11390,11390,0
|
|
20240618,125200,87282960,11390,11390,11390,11390,0
|
|
20240618,125100,87282960,11390,11390,11390,11390,0
|
|
20240618,125000,87282960,11390,11390,11390,11390,0
|
|
20240618,124900,87282960,11390,11390,11390,11390,0
|
|
20240618,124800,87282960,11390,11390,11390,11390,0
|
|
20240618,124700,87282960,11390,11390,11390,11390,0
|
|
20240618,124600,87282960,11390,11430,11430,11390,164
|
|
20240618,124500,85411180,11430,11430,11430,11430,0
|
|
20240618,124400,85411180,11430,11430,11430,11430,0
|
|
20240618,124300,85411180,11430,11430,11430,11430,0
|
|
20240618,124200,85411180,11430,11430,11430,11430,2
|
|
20240618,124100,85388320,11440,11440,11440,11440,0
|
|
20240618,124000,85388320,11440,11440,11440,11440,0
|
|
20240618,123900,85388320,11440,11440,11440,11440,0
|
|
20240618,123800,85388320,11440,11440,11440,11440,0
|
|
20240618,123700,85388320,11440,11440,11440,11440,75
|
|
20240618,123600,84530320,11440,11440,11440,11440,2
|
|
20240618,123500,84507440,11440,11430,11440,11430,54
|
|
20240618,123400,83889780,11430,11430,11430,11430,1
|
|
20240618,123300,83878350,11430,11430,11430,11430,0
|
|
20240618,123200,83878350,11430,11430,11430,11430,2
|
|
20240618,123100,83855490,11430,11430,11430,11430,149
|
|
20240618,123000,82152420,11430,11430,11430,11430,2
|
|
20240618,122900,82129560,11430,11430,11430,11430,1
|
|
20240618,122800,82118130,11430,11430,11430,11430,0
|
|
20240618,122700,82118130,11430,11430,11430,11430,0
|
|
20240618,122600,82118130,11430,11430,11430,11430,2
|
|
20240618,122500,82095270,11430,11430,11430,11430,1
|
|
20240618,122400,82083840,11440,11440,11440,11440,0
|
|
20240618,122300,82083840,11440,11440,11440,11440,0
|
|
20240618,122200,82083840,11440,11430,11440,11430,4
|
|
20240618,122100,82038090,11450,11450,11450,11450,0
|
|
20240618,122000,82038090,11450,11450,11450,11450,0
|
|
20240618,121900,82038090,11450,11430,11450,11430,6
|
|
20240618,121800,81969410,11450,11420,11450,11420,871
|
|
20240618,121700,72004380,11430,11430,11430,11430,0
|
|
20240618,121600,72004380,11430,11400,11430,11400,568
|
|
20240618,121500,65513950,11390,11390,11390,11390,0
|
|
20240618,121400,65513950,11390,11390,11390,11390,0
|
|
20240618,121300,65513950,11390,11390,11390,11390,70
|
|
20240618,121200,64716650,11390,11390,11390,11390,0
|
|
20240618,121100,64716650,11390,11390,11390,11390,0
|
|
20240618,121000,64716650,11390,11390,11390,11390,0
|
|
20240618,120900,64716650,11390,11390,11390,11390,0
|
|
20240618,120800,64716650,11390,11390,11390,11390,3
|
|
20240618,120700,64682480,11390,11390,11390,11390,0
|
|
20240618,120600,64682480,11390,11390,11390,11390,6
|
|
20240618,120500,64614140,11390,11390,11390,11390,0
|
|
20240618,120400,64614140,11390,11390,11390,11390,0
|
|
20240618,120300,64614140,11390,11390,11390,11390,0
|
|
20240618,120200,64614140,11390,11390,11390,11390,0
|
|
20240618,120100,64614140,11390,11390,11390,11390,0
|
|
20240618,120000,64614140,11390,11390,11390,11390,0
|
|
20240618,115900,64614140,11390,11390,11390,11390,87
|
|
20240618,115800,63623210,11370,11370,11370,11370,0
|
|
20240618,115700,63623210,11370,11370,11370,11370,0
|
|
20240618,115600,63623210,11370,11370,11370,11370,0
|
|
20240618,115500,63623210,11370,11370,11370,11370,0
|
|
20240618,115400,63623210,11370,11370,11370,11370,0
|
|
20240618,115300,63623210,11370,11370,11370,11370,0
|
|
20240618,115200,63623210,11370,11370,11370,11370,0
|
|
20240618,115100,63623210,11370,11370,11370,11370,0
|
|
20240618,115000,63623210,11370,11370,11370,11370,0
|
|
20240618,114900,63623210,11370,11380,11380,11370,2
|
|
20240618,114800,63600460,11370,11370,11370,11370,0
|
|
20240618,114700,63600460,11370,11370,11370,11370,9
|
|
20240618,114600,63498130,11380,11380,11380,11380,0
|
|
20240618,114500,63498130,11380,11380,11380,11380,0
|
|
20240618,114400,63498130,11380,11380,11380,11380,0
|
|
20240618,114300,63498130,11380,11380,11380,11380,69
|
|
20240618,114200,62712910,11380,11380,11380,11380,335
|
|
20240618,114100,58900610,11380,11380,11380,11380,0
|
|
20240618,114000,58900610,11380,11380,11380,11380,0
|
|
20240618,113900,58900610,11380,11380,11380,11380,0
|
|
20240618,113800,58900610,11380,11380,11380,11380,70
|
|
20240618,113700,58104010,11380,11380,11380,11380,0
|
|
20240618,113600,58104010,11380,11380,11380,11380,100
|
|
20240618,113500,56966010,11370,11370,11370,11370,0
|
|
20240618,113400,56966010,11370,11370,11370,11370,0
|
|
20240618,113300,56966010,11370,11370,11370,11370,0
|
|
20240618,113200,56966010,11370,11370,11370,11370,0
|
|
20240618,113100,56966010,11370,11370,11370,11370,0
|
|
20240618,113000,56966010,11370,11370,11370,11370,0
|
|
20240618,112900,56966010,11370,11370,11370,11370,0
|
|
20240618,112800,56966010,11370,11370,11370,11370,0
|
|
20240618,112700,56966010,11370,11370,11370,11370,6
|
|
20240618,112600,56897790,11390,11390,11390,11390,0
|
|
20240618,112500,56897790,11390,11390,11390,11390,0
|
|
20240618,112400,56897790,11390,11390,11390,11390,1
|
|
20240618,112300,56886400,11390,11390,11390,11390,200
|
|
20240618,112200,54608400,11370,11370,11370,11370,0
|
|
20240618,112100,54608400,11370,11370,11370,11370,1
|
|
20240618,112000,54597030,11390,11390,11390,11390,0
|
|
20240618,111900,54597030,11390,11390,11390,11390,0
|
|
20240618,111800,54597030,11390,11390,11390,11390,0
|
|
20240618,111700,54597030,11390,11390,11390,11390,0
|
|
20240618,111600,54597030,11390,11380,11390,11370,118
|
|
20240618,111500,53254190,11430,11430,11430,11430,0
|
|
20240618,111400,53254190,11430,11430,11430,11430,0
|
|
20240618,111300,53254190,11430,11430,11430,11430,0
|
|
20240618,111200,53254190,11430,11430,11430,11430,0
|
|
20240618,111100,53254190,11430,11430,11430,11430,0
|
|
20240618,111000,53254190,11430,11430,11430,11430,0
|
|
20240618,110900,53254190,11430,11410,11430,11410,468
|
|
20240618,110800,47909620,11420,11420,11420,11420,0
|
|
20240618,110700,47909620,11420,11420,11420,11420,0
|
|
20240618,110600,47909620,11420,11420,11420,11420,0
|
|
20240618,110500,47909620,11420,11410,11420,11410,831
|
|
20240618,110400,38427900,11400,11400,11400,11400,10
|
|
20240618,110300,38313900,11410,11410,11410,11410,0
|
|
20240618,110200,38313900,11410,11410,11410,11410,219
|
|
20240618,110100,35815110,11410,11410,11410,11410,0
|
|
20240618,110000,35815110,11410,11410,11410,11410,0
|
|
20240618,105900,35815110,11410,11410,11410,11410,0
|
|
20240618,105800,35815110,11410,11410,11410,11410,0
|
|
20240618,105700,35815110,11410,11410,11410,11410,0
|
|
20240618,105600,35815110,11410,11410,11410,11410,0
|
|
20240618,105500,35815110,11410,11410,11410,11410,51
|
|
20240618,105400,35233200,11410,11410,11410,11410,0
|
|
20240618,105300,35233200,11410,11410,11410,11410,0
|
|
20240618,105200,35233200,11410,11410,11410,11410,0
|
|
20240618,105100,35233200,11410,11410,11410,11410,0
|
|
20240618,105000,35233200,11410,11410,11410,11410,1
|
|
20240618,104900,35221790,11400,11400,11400,11400,0
|
|
20240618,104800,35221790,11400,11400,11400,11400,0
|
|
20240618,104700,35221790,11400,11400,11400,11400,0
|
|
20240618,104600,35221790,11400,11400,11400,11400,0
|
|
20240618,104500,35221790,11400,11400,11400,11400,0
|
|
20240618,104400,35221790,11400,11400,11400,11400,1
|
|
20240618,104300,35210390,11400,11400,11400,11400,0
|
|
20240618,104200,35210390,11400,11400,11400,11400,1
|
|
20240618,104100,35198990,11400,11400,11400,11400,1
|
|
20240618,104000,35187590,11410,11410,11410,11410,0
|
|
20240618,103900,35187590,11410,11410,11410,11410,18
|
|
20240618,103800,34982210,11410,11410,11410,11410,0
|
|
20240618,103700,34982210,11410,11410,11410,11410,0
|
|
20240618,103600,34982210,11410,11410,11410,11410,0
|
|
20240618,103500,34982210,11410,11410,11410,11410,29
|
|
20240618,103400,34651320,11420,11420,11420,11420,188
|
|
20240618,103300,32504360,11420,11420,11420,11420,3
|
|
20240618,103200,32470100,11420,11420,11420,11420,0
|
|
20240618,103100,32470100,11420,11410,11420,11410,112
|
|
20240618,103000,31191090,11430,11430,11430,11430,239
|
|
20240618,102900,28459320,11430,11430,11430,11420,99
|
|
20240618,102800,27327770,11420,11400,11420,11400,499
|
|
20240618,102700,21629710,11410,11400,11410,11400,252
|
|
20240618,102600,18756890,11390,11400,11400,11390,265
|
|
20240618,102500,15737540,11400,11400,11400,11400,0
|
|
20240618,102400,15737540,11400,11400,11400,11400,0
|
|
20240618,102300,15737540,11400,11400,11400,11400,0
|
|
20240618,102200,15737540,11400,11400,11400,11400,0
|
|
20240618,102100,15737540,11400,11400,11400,11400,1
|
|
20240618,102000,15726140,11420,11420,11420,11420,0
|
|
20240618,101900,15726140,11420,11420,11420,11420,0
|
|
20240618,101800,15726140,11420,11420,11420,11420,0
|
|
20240618,101700,15726140,11420,11420,11420,11420,0
|
|
20240618,101600,15726140,11420,11420,11420,11420,0
|
|
20240618,101500,15726140,11420,11420,11420,11420,0
|
|
20240618,101400,15726140,11420,11420,11420,11420,0
|
|
20240618,101300,15726140,11420,11420,11420,11420,0
|
|
20240618,101200,15726140,11420,11420,11420,11420,0
|
|
20240618,101100,15726140,11420,11420,11420,11420,0
|
|
20240618,101000,15726140,11420,11420,11420,11420,0
|
|
20240618,100900,15726140,11420,11420,11420,11420,0
|
|
20240618,100800,15726140,11420,11370,11420,11370,2
|
|
20240618,100700,15703350,11420,11420,11420,11420,0
|
|
20240618,100600,15703350,11420,11420,11420,11420,0
|
|
20240618,100500,15703350,11420,11420,11420,11420,0
|
|
20240618,100400,15703350,11420,11420,11420,11420,0
|
|
20240618,100300,15703350,11420,11420,11420,11420,0
|
|
20240618,100200,15703350,11420,11420,11420,11420,0
|
|
20240618,100100,15703350,11420,11370,11420,11370,90
|
|
20240618,100000,14675950,11420,11420,11420,11370,9
|
|
20240618,095900,14573220,11370,11370,11370,11370,1
|
|
20240618,095800,14561850,11370,11410,11410,11370,3
|
|
20240618,095700,14527660,11420,11360,11420,11360,13
|
|
20240618,095600,14379380,11390,11390,11390,11390,1
|
|
20240618,095500,14367990,11400,11400,11400,11400,1
|
|
20240618,095400,14356590,11350,11350,11350,11350,13
|
|
20240618,095300,14209040,11400,11350,11400,11350,2
|
|
20240618,095200,14186290,11320,11320,11320,11320,0
|
|
20240618,095100,14186290,11320,11320,11320,11320,0
|
|
20240618,095000,14186290,11320,11320,11320,11320,0
|
|
20240618,094900,14186290,11320,11320,11320,11320,0
|
|
20240618,094800,14186290,11320,11380,11380,11320,10
|
|
20240618,094700,14072970,11340,11400,11400,11340,4
|
|
20240618,094600,14027490,11340,11380,11380,11320,9
|
|
20240618,094500,13925450,11340,11340,11340,11340,9
|
|
20240618,094400,13823390,11340,11400,11400,11340,3
|
|
20240618,094300,13789250,11340,11340,11340,11340,0
|
|
20240618,094200,13789250,11340,11390,11390,11320,98
|
|
20240618,094100,12679780,11340,11340,11340,11340,0
|
|
20240618,094000,12679780,11340,11340,11340,11340,0
|
|
20240618,093900,12679780,11340,11400,11400,11340,2
|
|
20240618,093800,12657040,11340,11340,11340,11340,0
|
|
20240618,093700,12657040,11340,11390,11390,11340,4
|
|
20240618,093600,12611580,11340,11340,11340,11340,1
|
|
20240618,093500,12600240,11390,11390,11390,11390,1
|
|
20240618,093400,12588850,11340,11340,11340,11340,0
|
|
20240618,093300,12588850,11340,11340,11340,11340,1
|
|
20240618,093200,12577510,11390,11390,11390,11390,1
|
|
20240618,093100,12566120,11340,11340,11340,11340,11
|
|
20240618,093000,12441380,11380,11380,11380,11380,0
|
|
20240618,092900,12441380,11380,11330,11380,11330,3
|
|
20240618,092800,12407340,11360,11330,11360,11330,3
|
|
20240618,092700,12373290,11360,11330,11360,11330,18
|
|
20240618,092600,12169010,11360,11330,11360,11330,60
|
|
20240618,092500,11487440,11360,11330,11360,11330,463
|
|
20240618,092400,6241590,11310,11310,11310,11310,0
|
|
20240618,092300,6241590,11310,11370,11370,11310,20
|
|
20240618,092200,6015310,11330,11330,11330,11330,0
|
|
20240618,092100,6015310,11330,11330,11330,11330,0
|
|
20240618,092000,6015310,11330,11330,11380,11310,177
|
|
20240618,091900,4013210,11380,11380,11380,11330,37
|
|
20240618,091800,3593200,11330,11330,11330,11330,2
|
|
20240618,091700,3570540,11310,11310,11310,11310,132
|
|
20240618,091600,2077620,11310,11310,11310,11310,1
|
|
20240618,091500,2066310,11310,11310,11310,11310,0
|
|
20240618,091400,2066310,11310,11310,11310,11310,1
|
|
20240618,091300,2055000,11310,11320,11320,11310,10
|
|
20240618,091200,1941880,11290,11290,11290,11290,0
|
|
20240618,091100,1941880,11290,11290,11290,11290,0
|
|
20240618,091000,1941880,11290,11290,11290,11290,0
|
|
20240618,090900,1941880,11290,11290,11290,11290,0
|
|
20240618,090800,1941880,11290,11290,11290,11290,0
|
|
20240618,090700,1941880,11290,11290,11290,11290,0
|
|
20240618,090600,1941880,11290,11290,11290,11290,0
|
|
20240618,090500,1941880,11290,11290,11290,11290,0
|
|
20240618,090400,1941880,11290,11290,11290,11290,0
|
|
20240618,090300,1941880,11290,11290,11290,11290,0
|
|
20240618,090200,1941880,11290,11290,11290,11290,0
|
|
20240618,090100,1941880,11290,11290,11290,11290,0
|
|
20240618,090000,1941880,11290,11290,11290,11290,172
|