660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,195700,73689590,4170,4170,4170,4170,1867
|
|
20240613,195600,73689590,4170,4170,4170,4170,0
|
|
20240613,195500,73689590,4170,4170,4170,4170,0
|
|
20240613,195400,73689590,4170,4170,4170,4170,0
|
|
20240613,195300,73689590,4170,4170,4170,4170,0
|
|
20240613,195200,73689590,4170,4170,4170,4170,0
|
|
20240613,195100,73689590,4170,4170,4170,4170,0
|
|
20240613,195000,73689590,4170,4170,4170,4170,0
|
|
20240613,194900,73689590,4170,4170,4170,4170,0
|
|
20240613,194800,73689590,4170,4170,4170,4170,0
|
|
20240613,194700,73689590,4170,4170,4170,4170,0
|
|
20240613,194600,73689590,4170,4170,4170,4170,0
|
|
20240613,194500,73689590,4170,4170,4170,4170,0
|
|
20240613,194400,73689590,4170,4170,4170,4170,0
|
|
20240613,194300,73689590,4170,4170,4170,4170,0
|
|
20240613,194200,73689590,4170,4170,4170,4170,0
|
|
20240613,194100,73689590,4170,4170,4170,4170,0
|
|
20240613,194000,73689590,4170,4170,4170,4170,0
|
|
20240613,193900,73689590,4170,4170,4170,4170,0
|
|
20240613,193800,73689590,4170,4170,4170,4170,0
|
|
20240613,193700,73689590,4170,4170,4170,4170,0
|
|
20240613,193600,73689590,4170,4170,4170,4170,0
|
|
20240613,193500,73689590,4170,4170,4170,4170,0
|
|
20240613,193400,73689590,4170,4170,4170,4170,0
|
|
20240613,193300,73689590,4170,4170,4170,4170,0
|
|
20240613,193200,73689590,4170,4170,4170,4170,0
|
|
20240613,193100,73689590,4170,4170,4170,4170,0
|
|
20240613,193000,73689590,4170,4170,4170,4170,0
|
|
20240613,192900,73689590,4170,4170,4170,4170,0
|
|
20240613,192800,73689590,4170,4170,4170,4170,0
|
|
20240613,192700,73689590,4170,4170,4170,4170,1867
|
|
20240613,192600,73689590,4170,4170,4170,4170,0
|
|
20240613,192500,73689590,4170,4170,4170,4170,0
|
|
20240613,192400,73689590,4170,4170,4170,4170,0
|
|
20240613,192300,73689590,4170,4170,4170,4170,0
|
|
20240613,192200,73689590,4170,4170,4170,4170,0
|
|
20240613,192100,73689590,4170,4170,4170,4170,0
|
|
20240613,192000,73689590,4170,4170,4170,4170,0
|
|
20240613,191900,73689590,4170,4170,4170,4170,0
|
|
20240613,191800,73689590,4170,4170,4170,4170,0
|
|
20240613,191700,73689590,4170,4170,4170,4170,0
|
|
20240613,191600,73689590,4170,4170,4170,4170,0
|
|
20240613,191500,73689590,4170,4170,4170,4170,0
|
|
20240613,191400,73689590,4170,4170,4170,4170,0
|
|
20240613,191300,73689590,4170,4170,4170,4170,0
|
|
20240613,191200,73689590,4170,4170,4170,4170,0
|
|
20240613,191100,73689590,4170,4170,4170,4170,0
|
|
20240613,191000,73689590,4170,4170,4170,4170,0
|
|
20240613,190900,73689590,4170,4170,4170,4170,0
|
|
20240613,190800,73689590,4170,4170,4170,4170,0
|
|
20240613,190700,73689590,4170,4170,4170,4170,0
|
|
20240613,190600,73689590,4170,4170,4170,4170,0
|
|
20240613,190500,73689590,4170,4170,4170,4170,0
|
|
20240613,190400,73689590,4170,4170,4170,4170,0
|
|
20240613,190300,73689590,4170,4170,4170,4170,0
|
|
20240613,190200,73689590,4170,4170,4170,4170,0
|
|
20240613,190100,73689590,4170,4170,4170,4170,0
|
|
20240613,190000,73689590,4170,4170,4170,4170,0
|
|
20240613,185900,73689590,4170,4170,4170,4170,0
|
|
20240613,185800,73689590,4170,4170,4170,4170,0
|
|
20240613,185700,73689590,4170,4170,4170,4170,1867
|
|
20240613,185600,73689590,4170,4170,4170,4170,0
|
|
20240613,185500,73689590,4170,4170,4170,4170,0
|
|
20240613,185400,73689590,4170,4170,4170,4170,0
|
|
20240613,185300,73689590,4170,4170,4170,4170,0
|
|
20240613,185200,73689590,4170,4170,4170,4170,0
|
|
20240613,185100,73689590,4170,4170,4170,4170,0
|
|
20240613,185000,73689590,4170,4170,4170,4170,0
|
|
20240613,184900,73689590,4170,4170,4170,4170,0
|
|
20240613,184800,73689590,4170,4170,4170,4170,0
|
|
20240613,184700,73689590,4170,4170,4170,4170,0
|
|
20240613,184600,73689590,4170,4170,4170,4170,0
|
|
20240613,184500,73689590,4170,4170,4170,4170,0
|
|
20240613,184400,73689590,4170,4170,4170,4170,0
|
|
20240613,184300,73689590,4170,4170,4170,4170,0
|
|
20240613,184200,73689590,4170,4170,4170,4170,0
|
|
20240613,184100,73689590,4170,4170,4170,4170,0
|
|
20240613,184000,73689590,4170,4170,4170,4170,0
|
|
20240613,183900,73689590,4170,4170,4170,4170,0
|
|
20240613,183800,73689590,4170,4170,4170,4170,0
|
|
20240613,183700,73689590,4170,4170,4170,4170,0
|
|
20240613,183600,73689590,4170,4170,4170,4170,0
|
|
20240613,183500,73689590,4170,4170,4170,4170,0
|
|
20240613,183400,73689590,4170,4170,4170,4170,0
|
|
20240613,183300,73689590,4170,4170,4170,4170,0
|
|
20240613,183200,73689590,4170,4170,4170,4170,0
|
|
20240613,183100,73689590,4170,4170,4170,4170,0
|
|
20240613,183000,73689590,4170,4170,4170,4170,0
|
|
20240613,182900,73689590,4170,4170,4170,4170,0
|
|
20240613,182800,73689590,4170,4170,4170,4170,0
|
|
20240613,182700,73689590,4170,4170,4170,4170,1867
|
|
20240613,182600,73689590,4170,4170,4170,4170,0
|
|
20240613,182500,73689590,4170,4170,4170,4170,0
|
|
20240613,182400,73689590,4170,4170,4170,4170,0
|
|
20240613,182300,73689590,4170,4170,4170,4170,0
|
|
20240613,182200,73689590,4170,4170,4170,4170,0
|
|
20240613,182100,73689590,4170,4170,4170,4170,0
|
|
20240613,182000,73689590,4170,4170,4170,4170,0
|
|
20240613,181900,73689590,4170,4170,4170,4170,0
|
|
20240613,181800,73689590,4170,4170,4170,4170,0
|
|
20240613,181700,73689590,4170,4170,4170,4170,0
|
|
20240613,181600,73689590,4170,4170,4170,4170,0
|
|
20240613,181500,73689590,4170,4170,4170,4170,0
|
|
20240613,181400,73689590,4170,4170,4170,4170,0
|
|
20240613,181300,73689590,4170,4170,4170,4170,0
|
|
20240613,181200,73689590,4170,4170,4170,4170,0
|
|
20240613,181100,73689590,4170,4170,4170,4170,0
|
|
20240613,181000,73689590,4170,4170,4170,4170,0
|
|
20240613,180900,73689590,4170,4170,4170,4170,0
|
|
20240613,180800,73689590,4170,4170,4170,4170,0
|
|
20240613,180700,73689590,4170,4170,4170,4170,0
|
|
20240613,180600,73689590,4170,4170,4170,4170,0
|
|
20240613,180500,73689590,4170,4170,4170,4170,0
|
|
20240613,180400,73689590,4170,4170,4170,4170,0
|
|
20240613,180300,73689590,4170,4170,4170,4170,0
|
|
20240613,180200,73689590,4170,4170,4170,4170,0
|
|
20240613,180100,73689590,4170,4170,4170,4170,0
|
|
20240613,180000,73689590,4170,4170,4170,4170,0
|
|
20240613,175900,73689590,4170,4170,4170,4170,0
|
|
20240613,175800,73689590,4170,4170,4170,4170,0
|
|
20240613,175700,73689590,4170,4170,4170,4170,1867
|
|
20240613,175600,73689590,4170,4170,4170,4170,0
|
|
20240613,175500,73689590,4170,4170,4170,4170,0
|
|
20240613,175400,73689590,4170,4170,4170,4170,0
|
|
20240613,175300,73689590,4170,4170,4170,4170,0
|
|
20240613,175200,73689590,4170,4170,4170,4170,0
|
|
20240613,175100,73689590,4170,4170,4170,4170,0
|
|
20240613,175000,73689590,4170,4170,4170,4170,0
|
|
20240613,174900,73689590,4170,4170,4170,4170,0
|
|
20240613,174800,73689590,4170,4170,4170,4170,0
|
|
20240613,174700,73689590,4170,4170,4170,4170,0
|
|
20240613,174600,73689590,4170,4170,4170,4170,0
|
|
20240613,174500,73689590,4170,4170,4170,4170,0
|
|
20240613,174400,73689590,4170,4170,4170,4170,0
|
|
20240613,174300,73689590,4170,4170,4170,4170,0
|
|
20240613,174200,73689590,4170,4170,4170,4170,0
|
|
20240613,174100,73689590,4170,4170,4170,4170,0
|
|
20240613,174000,73689590,4170,4170,4170,4170,0
|
|
20240613,173900,73689590,4170,4170,4170,4170,0
|
|
20240613,173800,73689590,4170,4170,4170,4170,0
|
|
20240613,173700,73689590,4170,4170,4170,4170,0
|
|
20240613,173600,73689590,4170,4170,4170,4170,0
|
|
20240613,173500,73689590,4170,4170,4170,4170,0
|
|
20240613,173400,73689590,4170,4170,4170,4170,0
|
|
20240613,173300,73689590,4170,4170,4170,4170,0
|
|
20240613,173200,73689590,4170,4170,4170,4170,0
|
|
20240613,173100,73689590,4170,4170,4170,4170,0
|
|
20240613,173000,73689590,4170,4170,4170,4170,0
|
|
20240613,172900,73689590,4170,4170,4170,4170,0
|
|
20240613,172800,73689590,4170,4170,4170,4170,0
|
|
20240613,172700,73689590,4170,4170,4170,4170,1867
|
|
20240613,172600,73689590,4170,4170,4170,4170,0
|
|
20240613,172500,73689590,4170,4170,4170,4170,0
|
|
20240613,172400,73689590,4170,4170,4170,4170,0
|
|
20240613,172300,73689590,4170,4170,4170,4170,0
|
|
20240613,172200,73689590,4170,4170,4170,4170,0
|
|
20240613,172100,73689590,4170,4170,4170,4170,0
|
|
20240613,172000,73689590,4170,4170,4170,4170,0
|
|
20240613,171900,73689590,4170,4170,4170,4170,0
|
|
20240613,171800,73689590,4170,4170,4170,4170,0
|
|
20240613,171700,73689590,4170,4170,4170,4170,0
|
|
20240613,171600,73689590,4170,4170,4170,4170,0
|
|
20240613,171500,73689590,4170,4170,4170,4170,0
|
|
20240613,171400,73689590,4170,4170,4170,4170,0
|
|
20240613,171300,73689590,4170,4170,4170,4170,0
|
|
20240613,171200,73689590,4170,4170,4170,4170,0
|
|
20240613,171100,73689590,4170,4170,4170,4170,0
|
|
20240613,171000,73689590,4170,4170,4170,4170,0
|
|
20240613,170900,73689590,4170,4170,4170,4170,0
|
|
20240613,170800,73689590,4170,4170,4170,4170,0
|
|
20240613,170700,73689590,4170,4170,4170,4170,0
|
|
20240613,170600,73689590,4170,4170,4170,4170,0
|
|
20240613,170500,73689590,4170,4170,4170,4170,0
|
|
20240613,170400,73689590,4170,4170,4170,4170,0
|
|
20240613,170300,73689590,4170,4170,4170,4170,0
|
|
20240613,170200,73689590,4170,4170,4170,4170,0
|
|
20240613,170100,73689590,4170,4170,4170,4170,0
|
|
20240613,170000,73689590,4170,4170,4170,4170,0
|
|
20240613,165900,73689590,4170,4170,4170,4170,0
|
|
20240613,165800,73689590,4170,4170,4170,4170,0
|
|
20240613,165700,73689590,4170,4170,4170,4170,1867
|
|
20240613,165600,73689590,4170,4170,4170,4170,0
|
|
20240613,165500,73689590,4170,4170,4170,4170,0
|
|
20240613,165400,73689590,4170,4170,4170,4170,0
|
|
20240613,165300,73689590,4170,4170,4170,4170,0
|
|
20240613,165200,73689590,4170,4170,4170,4170,0
|
|
20240613,165100,73689590,4170,4170,4170,4170,0
|
|
20240613,165000,73689590,4170,4170,4170,4170,0
|
|
20240613,164900,73689590,4170,4170,4170,4170,0
|
|
20240613,164800,73689590,4170,4170,4170,4170,0
|
|
20240613,164700,73689590,4170,4170,4170,4170,0
|
|
20240613,164600,73689590,4170,4170,4170,4170,0
|
|
20240613,164500,73689590,4170,4170,4170,4170,0
|
|
20240613,164400,73689590,4170,4170,4170,4170,0
|
|
20240613,164300,73689590,4170,4170,4170,4170,0
|
|
20240613,164200,73689590,4170,4170,4170,4170,0
|
|
20240613,164100,73689590,4170,4170,4170,4170,0
|
|
20240613,164000,73689590,4170,4170,4170,4170,0
|
|
20240613,163900,73689590,4170,4170,4170,4170,0
|
|
20240613,163800,73689590,4170,4170,4170,4170,0
|
|
20240613,163700,73689590,4170,4170,4170,4170,0
|
|
20240613,163600,73689590,4170,4170,4170,4170,0
|
|
20240613,163500,73689590,4170,4170,4170,4170,0
|
|
20240613,163400,73689590,4170,4170,4170,4170,0
|
|
20240613,163300,73689590,4170,4170,4170,4170,0
|
|
20240613,163200,73689590,4170,4170,4170,4170,0
|
|
20240613,163100,73689590,4170,4170,4170,4170,0
|
|
20240613,163000,73689590,4170,4170,4170,4170,0
|
|
20240613,162900,73689590,4170,4170,4170,4170,0
|
|
20240613,162800,73689590,4170,4170,4170,4170,0
|
|
20240613,162700,73689590,4170,4170,4170,4170,1867
|
|
20240613,162600,73689590,4170,4170,4170,4170,0
|
|
20240613,162500,73689590,4170,4170,4170,4170,0
|
|
20240613,162400,73689590,4170,4170,4170,4170,0
|
|
20240613,162300,73689590,4170,4170,4170,4170,0
|
|
20240613,162200,73689590,4170,4170,4170,4170,0
|
|
20240613,162100,73689590,4170,4170,4170,4170,0
|
|
20240613,162000,73689590,4170,4170,4170,4170,0
|
|
20240613,161900,73689590,4170,4170,4170,4170,0
|
|
20240613,161800,73689590,4170,4170,4170,4170,0
|
|
20240613,161700,73689590,4170,4170,4170,4170,0
|
|
20240613,161600,73689590,4170,4170,4170,4170,0
|
|
20240613,161500,73689590,4170,4170,4170,4170,0
|
|
20240613,161400,73689590,4170,4170,4170,4170,0
|
|
20240613,161300,73689590,4170,4170,4170,4170,0
|
|
20240613,161200,73689590,4170,4170,4170,4170,0
|
|
20240613,161100,73689590,4170,4170,4170,4170,0
|
|
20240613,161000,73689590,4170,4170,4170,4170,0
|
|
20240613,160900,73689590,4170,4170,4170,4170,0
|
|
20240613,160800,73689590,4170,4170,4170,4170,0
|
|
20240613,160700,73689590,4170,4170,4170,4170,0
|
|
20240613,160600,73689590,4170,4170,4170,4170,0
|
|
20240613,160500,73689590,4170,4170,4170,4170,0
|
|
20240613,160400,73689590,4170,4170,4170,4170,0
|
|
20240613,160300,73689590,4170,4170,4170,4170,0
|
|
20240613,160200,73689590,4170,4170,4170,4170,0
|
|
20240613,160100,73689590,4170,4170,4170,4170,0
|
|
20240613,160000,73689590,4170,4170,4170,4170,0
|
|
20240613,155900,73689590,4170,4170,4170,4170,0
|
|
20240613,155800,73689590,4170,4170,4170,4170,0
|
|
20240613,155700,73689590,4170,4170,4170,4170,1867
|
|
20240613,155600,73689590,4170,4170,4170,4170,0
|
|
20240613,155500,73689590,4170,4170,4170,4170,0
|
|
20240613,155400,73689590,4170,4170,4170,4170,0
|
|
20240613,155300,73689590,4170,4170,4170,4170,0
|
|
20240613,155200,73689590,4170,4170,4170,4170,0
|
|
20240613,155100,73689590,4170,4170,4170,4170,0
|
|
20240613,155000,73689590,4170,4170,4170,4170,0
|
|
20240613,154900,73689590,4170,4170,4170,4170,0
|
|
20240613,154800,73689590,4170,4170,4170,4170,0
|
|
20240613,154700,73689590,4170,4170,4170,4170,0
|
|
20240613,154600,73689590,4170,4170,4170,4170,0
|
|
20240613,154500,73689590,4170,4170,4170,4170,0
|
|
20240613,154400,73689590,4170,4170,4170,4170,0
|
|
20240613,154300,73689590,4170,4170,4170,4170,0
|
|
20240613,154200,73689590,4170,4170,4170,4170,0
|
|
20240613,154100,73689590,4170,4170,4170,4170,0
|
|
20240613,154000,73689590,4170,4170,4170,4170,0
|
|
20240613,153900,73689590,4170,4170,4170,4170,0
|
|
20240613,153800,73689590,4170,4170,4170,4170,0
|
|
20240613,153700,73689590,4170,4170,4170,4170,0
|
|
20240613,153600,73689590,4170,4170,4170,4170,0
|
|
20240613,153500,73689590,4170,4170,4170,4170,0
|
|
20240613,153400,73689590,4170,4170,4170,4170,0
|
|
20240613,153300,73689590,4170,4170,4170,4170,0
|
|
20240613,153200,73689590,4170,4170,4170,4170,0
|
|
20240613,153100,73689590,4170,4170,4170,4170,0
|
|
20240613,153000,73689590,4170,4170,4170,4170,1867
|
|
20240613,152900,65904200,4185,4185,4185,4185,0
|
|
20240613,152800,65904200,4185,4185,4185,4185,0
|
|
20240613,152700,65904200,4185,4185,4185,4185,0
|
|
20240613,152600,65904200,4185,4185,4185,4185,0
|
|
20240613,152500,65904200,4185,4185,4185,4185,0
|
|
20240613,152400,65904200,4185,4185,4185,4185,0
|
|
20240613,152300,65904200,4185,4185,4185,4185,0
|
|
20240613,152200,65904200,4185,4185,4185,4185,0
|
|
20240613,152100,65904200,4185,4185,4185,4185,0
|
|
20240613,152000,65904200,4185,4185,4185,4185,0
|
|
20240613,151900,65904200,4185,4185,4185,4185,0
|
|
20240613,151800,65904200,4185,4185,4185,4185,46
|
|
20240613,151700,65711690,4180,4180,4180,4180,0
|
|
20240613,151600,65711690,4180,4180,4180,4180,1
|
|
20240613,151500,65707510,4180,4180,4180,4180,7
|
|
20240613,151400,65678250,4170,4170,4170,4170,1
|
|
20240613,151300,65674080,4170,4180,4180,4170,3
|
|
20240613,151200,65661550,4185,4180,4185,4180,2
|
|
20240613,151100,65653185,4180,4180,4180,4180,1
|
|
20240613,151000,65649005,4180,4180,4180,4180,1
|
|
20240613,150900,65644825,4170,4175,4175,4170,201
|
|
20240613,150800,64805655,4175,4175,4175,4175,8
|
|
20240613,150700,64772255,4170,4170,4170,4170,0
|
|
20240613,150600,64772255,4170,4170,4170,4170,0
|
|
20240613,150500,64772255,4170,4175,4175,4170,61
|
|
20240613,150400,64517680,4170,4170,4170,4170,20
|
|
20240613,150300,64434280,4175,4175,4175,4175,5
|
|
20240613,150200,64413405,4170,4170,4170,4170,0
|
|
20240613,150100,64413405,4170,4170,4170,4170,8
|
|
20240613,150000,64380045,4175,4175,4175,4175,5
|
|
20240613,145900,64359170,4175,4170,4175,4170,135
|
|
20240613,145800,63795595,4175,4175,4175,4175,0
|
|
20240613,145700,63795595,4175,4175,4175,4175,1
|
|
20240613,145600,63791420,4175,4175,4175,4175,0
|
|
20240613,145500,63791420,4175,4175,4175,4175,0
|
|
20240613,145400,63791420,4175,4175,4175,4175,2
|
|
20240613,145300,63783070,4175,4175,4175,4175,0
|
|
20240613,145200,63783070,4175,4175,4175,4175,0
|
|
20240613,145100,63783070,4175,4175,4175,4175,0
|
|
20240613,145000,63783070,4175,4180,4180,4175,385
|
|
20240613,144900,62175685,4175,4175,4175,4175,243
|
|
20240613,144800,61161160,4175,4175,4175,4175,0
|
|
20240613,144700,61161160,4175,4175,4175,4175,3
|
|
20240613,144600,61148635,4175,4175,4175,4175,0
|
|
20240613,144500,61148635,4175,4175,4175,4175,0
|
|
20240613,144400,61148635,4175,4175,4175,4175,0
|
|
20240613,144300,61148635,4175,4175,4175,4175,4
|
|
20240613,144200,61131935,4175,4175,4175,4175,1
|
|
20240613,144100,61127760,4175,4175,4175,4175,0
|
|
20240613,144000,61127760,4175,4175,4175,4175,1
|
|
20240613,143900,61123585,4175,4175,4175,4175,0
|
|
20240613,143800,61123585,4175,4175,4175,4175,0
|
|
20240613,143700,61123585,4175,4175,4175,4175,0
|
|
20240613,143600,61123585,4175,4175,4175,4175,5
|
|
20240613,143500,61102710,4175,4175,4175,4175,0
|
|
20240613,143400,61102710,4175,4175,4175,4175,0
|
|
20240613,143300,61102710,4175,4175,4175,4175,0
|
|
20240613,143200,61102710,4175,4175,4175,4175,2
|
|
20240613,143100,61094360,4175,4175,4175,4175,0
|
|
20240613,143000,61094360,4175,4175,4175,4175,0
|
|
20240613,142900,61094360,4175,4175,4175,4175,31
|
|
20240613,142800,60964935,4180,4180,4180,4180,0
|
|
20240613,142700,60964935,4180,4180,4180,4180,0
|
|
20240613,142600,60964935,4180,4180,4180,4175,1124
|
|
20240613,142500,56270790,4185,4185,4185,4185,2
|
|
20240613,142400,56262420,4185,4185,4185,4185,0
|
|
20240613,142300,56262420,4185,4185,4185,4185,3
|
|
20240613,142200,56249865,4190,4190,4190,4190,1
|
|
20240613,142100,56245675,4185,4185,4185,4185,4
|
|
20240613,142000,56228935,4185,4185,4185,4185,2
|
|
20240613,141900,56220565,4185,4185,4185,4185,8
|
|
20240613,141800,56187085,4185,4185,4185,4185,5
|
|
20240613,141700,56166160,4185,4185,4185,4185,0
|
|
20240613,141600,56166160,4185,4185,4185,4185,0
|
|
20240613,141500,56166160,4185,4185,4185,4185,0
|
|
20240613,141400,56166160,4185,4185,4185,4185,1
|
|
20240613,141300,56161975,4185,4185,4185,4185,0
|
|
20240613,141200,56161975,4185,4185,4185,4185,1
|
|
20240613,141100,56157790,4185,4185,4185,4185,4
|
|
20240613,141000,56141050,4185,4185,4185,4185,0
|
|
20240613,140900,56141050,4185,4185,4185,4185,0
|
|
20240613,140800,56141050,4185,4185,4185,4185,0
|
|
20240613,140700,56141050,4185,4185,4185,4185,0
|
|
20240613,140600,56141050,4185,4185,4185,4185,0
|
|
20240613,140500,56141050,4185,4185,4185,4185,260
|
|
20240613,140400,55052950,4185,4185,4185,4185,0
|
|
20240613,140300,55052950,4185,4185,4185,4185,22
|
|
20240613,140200,54960880,4185,4185,4185,4185,268
|
|
20240613,140100,53839300,4185,4185,4185,4185,0
|
|
20240613,140000,53839300,4185,4185,4185,4185,8
|
|
20240613,135900,53805820,4185,4185,4185,4185,138
|
|
20240613,135800,53228290,4185,4185,4185,4185,170
|
|
20240613,135700,52516840,4185,4185,4185,4185,32
|
|
20240613,135600,52382920,4185,4185,4185,4185,30
|
|
20240613,135500,52257370,4185,4185,4185,4185,20
|
|
20240613,135400,52173670,4185,4185,4185,4185,10
|
|
20240613,135300,52131820,4185,4185,4185,4185,13
|
|
20240613,135200,52077415,4185,4185,4185,4185,0
|
|
20240613,135100,52077415,4185,4180,4185,4180,123
|
|
20240613,135000,51563160,4185,4185,4185,4185,0
|
|
20240613,134900,51563160,4185,4185,4190,4185,371
|
|
20240613,134800,50010410,4195,4200,4200,4190,1695
|
|
20240613,134700,42900130,4205,4205,4205,4205,0
|
|
20240613,134600,42900130,4205,4205,4205,4205,0
|
|
20240613,134500,42900130,4205,4205,4205,4205,0
|
|
20240613,134400,42900130,4205,4205,4205,4205,0
|
|
20240613,134300,42900130,4205,4205,4205,4205,0
|
|
20240613,134200,42900130,4205,4205,4205,4205,0
|
|
20240613,134100,42900130,4205,4205,4205,4205,0
|
|
20240613,134000,42900130,4205,4200,4205,4200,17
|
|
20240613,133900,42828725,4205,4205,4205,4205,60
|
|
20240613,133800,42576425,4200,4200,4200,4200,0
|
|
20240613,133700,42576425,4200,4200,4200,4200,0
|
|
20240613,133600,42576425,4200,4200,4200,4200,242
|
|
20240613,133500,41560025,4200,4200,4200,4200,50
|
|
20240613,133400,41350025,4210,4210,4210,4210,3
|
|
20240613,133300,41337395,4200,4200,4200,4200,209
|
|
20240613,133200,40459595,4200,4200,4200,4200,11
|
|
20240613,133100,40413395,4200,4200,4200,4200,62
|
|
20240613,133000,40152995,4195,4195,4195,4195,0
|
|
20240613,132900,40152995,4195,4195,4195,4195,0
|
|
20240613,132800,40152995,4195,4195,4195,4195,0
|
|
20240613,132700,40152995,4195,4200,4200,4195,110
|
|
20240613,132600,39691495,4200,4200,4200,4200,749
|
|
20240613,132500,36545695,4200,4200,4200,4200,0
|
|
20240613,132400,36545695,4200,4200,4200,4200,2
|
|
20240613,132300,36537295,4205,4205,4205,4205,414
|
|
20240613,132200,34796425,4205,4205,4205,4205,0
|
|
20240613,132100,34796425,4205,4205,4205,4205,0
|
|
20240613,132000,34796425,4205,4205,4205,4205,0
|
|
20240613,131900,34796425,4205,4205,4205,4205,0
|
|
20240613,131800,34796425,4205,4205,4205,4205,0
|
|
20240613,131700,34796425,4205,4205,4205,4205,0
|
|
20240613,131600,34796425,4205,4205,4205,4205,0
|
|
20240613,131500,34796425,4205,4205,4205,4205,0
|
|
20240613,131400,34796425,4205,4205,4205,4205,0
|
|
20240613,131300,34796425,4205,4205,4205,4205,0
|
|
20240613,131200,34796425,4205,4205,4205,4205,0
|
|
20240613,131100,34796425,4205,4205,4205,4205,300
|
|
20240613,131000,33534925,4210,4210,4210,4210,1247
|
|
20240613,130900,28285055,4215,4215,4215,4215,0
|
|
20240613,130800,28285055,4215,4215,4215,4215,0
|
|
20240613,130700,28285055,4215,4215,4215,4215,0
|
|
20240613,130600,28285055,4215,4215,4215,4215,0
|
|
20240613,130500,28285055,4215,4215,4215,4215,0
|
|
20240613,130400,28285055,4215,4215,4215,4215,0
|
|
20240613,130300,28285055,4215,4215,4215,4215,0
|
|
20240613,130200,28285055,4215,4215,4215,4215,0
|
|
20240613,130100,28285055,4215,4215,4215,4215,7
|
|
20240613,130000,28255550,4215,4215,4215,4215,0
|
|
20240613,125900,28255550,4215,4215,4215,4215,0
|
|
20240613,125800,28255550,4215,4215,4215,4215,0
|
|
20240613,125700,28255550,4215,4215,4215,4215,0
|
|
20240613,125600,28255550,4215,4215,4215,4215,0
|
|
20240613,125500,28255550,4215,4215,4215,4215,3
|
|
20240613,125400,28242905,4215,4215,4215,4215,0
|
|
20240613,125300,28242905,4215,4215,4215,4215,1
|
|
20240613,125200,28238690,4215,4215,4215,4215,0
|
|
20240613,125100,28238690,4215,4215,4215,4215,1
|
|
20240613,125000,28234475,4215,4215,4215,4215,0
|
|
20240613,124900,28234475,4215,4215,4215,4215,0
|
|
20240613,124800,28234475,4215,4215,4215,4215,0
|
|
20240613,124700,28234475,4215,4215,4215,4215,0
|
|
20240613,124600,28234475,4215,4215,4215,4215,0
|
|
20240613,124500,28234475,4215,4215,4215,4215,0
|
|
20240613,124400,28234475,4215,4215,4215,4215,0
|
|
20240613,124300,28234475,4215,4215,4215,4215,0
|
|
20240613,124200,28234475,4215,4215,4215,4215,324
|
|
20240613,124100,26868815,4215,4215,4215,4215,0
|
|
20240613,124000,26868815,4215,4215,4215,4215,0
|
|
20240613,123900,26868815,4215,4215,4215,4215,1
|
|
20240613,123800,26864600,4210,4215,4215,4210,353
|
|
20240613,123700,25378305,4220,4220,4220,4220,0
|
|
20240613,123600,25378305,4220,4220,4220,4220,0
|
|
20240613,123500,25378305,4220,4220,4220,4220,0
|
|
20240613,123400,25378305,4220,4220,4220,4220,0
|
|
20240613,123300,25378305,4220,4220,4220,4220,0
|
|
20240613,123200,25378305,4220,4220,4220,4220,0
|
|
20240613,123100,25378305,4220,4220,4220,4220,0
|
|
20240613,123000,25378305,4220,4220,4220,4220,31
|
|
20240613,122900,25247485,4220,4220,4220,4220,0
|
|
20240613,122800,25247485,4220,4220,4220,4220,0
|
|
20240613,122700,25247485,4220,4220,4220,4220,4
|
|
20240613,122600,25230605,4220,4220,4220,4220,0
|
|
20240613,122500,25230605,4220,4220,4220,4220,0
|
|
20240613,122400,25230605,4220,4220,4220,4220,0
|
|
20240613,122300,25230605,4220,4220,4220,4220,0
|
|
20240613,122200,25230605,4220,4220,4220,4220,8
|
|
20240613,122100,25196845,4215,4215,4215,4215,3
|
|
20240613,122000,25184200,4215,4215,4215,4215,1
|
|
20240613,121900,25179985,4220,4220,4220,4220,0
|
|
20240613,121800,25179985,4220,4220,4220,4220,0
|
|
20240613,121700,25179985,4220,4220,4220,4220,0
|
|
20240613,121600,25179985,4220,4220,4220,4220,0
|
|
20240613,121500,25179985,4220,4220,4220,4220,0
|
|
20240613,121400,25179985,4220,4220,4220,4220,0
|
|
20240613,121300,25179985,4220,4220,4220,4220,0
|
|
20240613,121200,25179985,4220,4220,4220,4220,20
|
|
20240613,121100,25095585,4215,4215,4215,4215,31
|
|
20240613,121000,24964920,4220,4220,4220,4220,240
|
|
20240613,120900,23952120,4215,4215,4215,4215,42
|
|
20240613,120800,23775090,4220,4220,4220,4220,23
|
|
20240613,120700,23678030,4220,4220,4220,4220,0
|
|
20240613,120600,23678030,4220,4220,4220,4220,0
|
|
20240613,120500,23678030,4220,4220,4220,4220,0
|
|
20240613,120400,23678030,4220,4220,4220,4220,0
|
|
20240613,120300,23678030,4220,4220,4220,4220,0
|
|
20240613,120200,23678030,4220,4220,4220,4220,0
|
|
20240613,120100,23678030,4220,4220,4220,4220,0
|
|
20240613,120000,23678030,4220,4220,4220,4220,0
|
|
20240613,115900,23678030,4220,4220,4220,4220,210
|
|
20240613,115800,22791830,4220,4220,4220,4220,0
|
|
20240613,115700,22791830,4220,4220,4220,4220,0
|
|
20240613,115600,22791830,4220,4220,4220,4220,25
|
|
20240613,115500,22686330,4220,4220,4220,4220,0
|
|
20240613,115400,22686330,4220,4220,4220,4220,0
|
|
20240613,115300,22686330,4220,4220,4220,4220,0
|
|
20240613,115200,22686330,4220,4220,4220,4220,0
|
|
20240613,115100,22686330,4220,4220,4220,4220,0
|
|
20240613,115000,22686330,4220,4220,4220,4220,30
|
|
20240613,114900,22559730,4220,4220,4220,4220,38
|
|
20240613,114800,22399370,4220,4220,4220,4220,0
|
|
20240613,114700,22399370,4220,4220,4220,4220,0
|
|
20240613,114600,22399370,4220,4220,4220,4220,2
|
|
20240613,114500,22390930,4215,4215,4215,4215,0
|
|
20240613,114400,22390930,4215,4215,4215,4215,0
|
|
20240613,114300,22390930,4215,4215,4215,4215,0
|
|
20240613,114200,22390930,4215,4215,4215,4215,0
|
|
20240613,114100,22390930,4215,4215,4215,4215,0
|
|
20240613,114000,22390930,4215,4215,4215,4215,0
|
|
20240613,113900,22390930,4215,4215,4215,4215,0
|
|
20240613,113800,22390930,4215,4215,4215,4215,0
|
|
20240613,113700,22390930,4215,4215,4215,4215,0
|
|
20240613,113600,22390930,4215,4215,4215,4215,0
|
|
20240613,113500,22390930,4215,4215,4215,4215,0
|
|
20240613,113400,22390930,4215,4215,4215,4215,0
|
|
20240613,113300,22390930,4215,4215,4215,4215,0
|
|
20240613,113200,22390930,4215,4215,4215,4215,0
|
|
20240613,113100,22390930,4215,4215,4215,4215,1
|
|
20240613,113000,22386715,4220,4220,4220,4220,0
|
|
20240613,112900,22386715,4220,4220,4220,4220,0
|
|
20240613,112800,22386715,4220,4220,4220,4220,0
|
|
20240613,112700,22386715,4220,4220,4220,4220,1
|
|
20240613,112600,22382495,4220,4220,4220,4220,0
|
|
20240613,112500,22382495,4220,4220,4220,4220,0
|
|
20240613,112400,22382495,4220,4220,4220,4220,0
|
|
20240613,112300,22382495,4220,4220,4220,4220,10
|
|
20240613,112200,22340295,4220,4220,4220,4220,0
|
|
20240613,112100,22340295,4220,4220,4220,4220,0
|
|
20240613,112000,22340295,4220,4220,4220,4220,0
|
|
20240613,111900,22340295,4220,4220,4220,4220,0
|
|
20240613,111800,22340295,4220,4220,4220,4220,1
|
|
20240613,111700,22336075,4220,4220,4220,4220,10
|
|
20240613,111600,22293875,4215,4215,4215,4215,0
|
|
20240613,111500,22293875,4215,4215,4215,4215,0
|
|
20240613,111400,22293875,4215,4215,4215,4215,0
|
|
20240613,111300,22293875,4215,4215,4215,4215,0
|
|
20240613,111200,22293875,4215,4215,4215,4215,0
|
|
20240613,111100,22293875,4215,4215,4215,4215,0
|
|
20240613,111000,22293875,4215,4215,4215,4215,0
|
|
20240613,110900,22293875,4215,4215,4215,4215,0
|
|
20240613,110800,22293875,4215,4220,4220,4215,102
|
|
20240613,110700,21863935,4220,4220,4220,4220,1
|
|
20240613,110600,21859715,4220,4220,4220,4220,0
|
|
20240613,110500,21859715,4220,4220,4220,4220,0
|
|
20240613,110400,21859715,4220,4220,4220,4220,0
|
|
20240613,110300,21859715,4220,4220,4220,4220,0
|
|
20240613,110200,21859715,4220,4220,4220,4220,0
|
|
20240613,110100,21859715,4220,4220,4220,4220,0
|
|
20240613,110000,21859715,4220,4220,4220,4220,0
|
|
20240613,105900,21859715,4220,4220,4220,4220,0
|
|
20240613,105800,21859715,4220,4220,4220,4220,0
|
|
20240613,105700,21859715,4220,4220,4220,4220,0
|
|
20240613,105600,21859715,4220,4220,4220,4220,0
|
|
20240613,105500,21859715,4220,4220,4220,4220,4
|
|
20240613,105400,21842835,4215,4215,4215,4215,48
|
|
20240613,105300,21640515,4215,4215,4215,4215,228
|
|
20240613,105200,20679495,4215,4215,4215,4215,12
|
|
20240613,105100,20628915,4210,4210,4210,4210,23
|
|
20240613,105000,20532085,4215,4215,4215,4215,0
|
|
20240613,104900,20532085,4215,4215,4215,4215,0
|
|
20240613,104800,20532085,4215,4215,4215,4215,0
|
|
20240613,104700,20532085,4215,4215,4215,4215,0
|
|
20240613,104600,20532085,4215,4215,4215,4215,0
|
|
20240613,104500,20532085,4215,4215,4215,4215,0
|
|
20240613,104400,20532085,4215,4215,4215,4215,0
|
|
20240613,104300,20532085,4215,4215,4215,4215,0
|
|
20240613,104200,20532085,4215,4215,4215,4215,1
|
|
20240613,104100,20527870,4215,4215,4215,4215,0
|
|
20240613,104000,20527870,4215,4215,4215,4215,0
|
|
20240613,103900,20527870,4215,4215,4215,4215,0
|
|
20240613,103800,20527870,4215,4215,4215,4215,0
|
|
20240613,103700,20527870,4215,4215,4215,4215,3
|
|
20240613,103600,20515225,4210,4210,4210,4210,0
|
|
20240613,103500,20515225,4210,4210,4210,4210,700
|
|
20240613,103400,17568225,4205,4215,4215,4205,363
|
|
20240613,103300,16039500,4220,4220,4220,4220,126
|
|
20240613,103200,15507780,4225,4225,4225,4225,10
|
|
20240613,103100,15465530,4225,4225,4225,4225,0
|
|
20240613,103000,15465530,4225,4225,4225,4225,0
|
|
20240613,102900,15465530,4225,4225,4225,4225,140
|
|
20240613,102800,14874030,4225,4225,4225,4225,0
|
|
20240613,102700,14874030,4225,4225,4225,4225,0
|
|
20240613,102600,14874030,4225,4230,4230,4225,118
|
|
20240613,102500,14375405,4230,4230,4230,4230,10
|
|
20240613,102400,14333105,4225,4235,4235,4225,27
|
|
20240613,102300,14218890,4230,4230,4230,4230,0
|
|
20240613,102200,14218890,4230,4230,4230,4230,0
|
|
20240613,102100,14218890,4230,4230,4230,4230,0
|
|
20240613,102000,14218890,4230,4230,4230,4230,0
|
|
20240613,101900,14218890,4230,4230,4230,4230,0
|
|
20240613,101800,14218890,4230,4230,4230,4230,0
|
|
20240613,101700,14218890,4230,4230,4230,4230,50
|
|
20240613,101600,14007390,4230,4230,4230,4230,0
|
|
20240613,101500,14007390,4230,4230,4230,4230,0
|
|
20240613,101400,14007390,4230,4230,4230,4230,0
|
|
20240613,101300,14007390,4230,4235,4235,4230,52
|
|
20240613,101200,13787420,4230,4230,4230,4230,0
|
|
20240613,101100,13787420,4230,4230,4230,4230,74
|
|
20240613,101000,13474400,4235,4235,4235,4235,0
|
|
20240613,100900,13474400,4235,4235,4235,4235,3
|
|
20240613,100800,13461695,4235,4235,4235,4235,0
|
|
20240613,100700,13461695,4235,4235,4235,4235,20
|
|
20240613,100600,13376995,4235,4235,4235,4235,0
|
|
20240613,100500,13376995,4235,4235,4235,4235,0
|
|
20240613,100400,13376995,4235,4235,4235,4235,0
|
|
20240613,100300,13376995,4235,4235,4235,4235,1
|
|
20240613,100200,13372760,4240,4240,4240,4240,0
|
|
20240613,100100,13372760,4240,4240,4240,4240,0
|
|
20240613,100000,13372760,4240,4240,4240,4240,0
|
|
20240613,095900,13372760,4240,4240,4240,4240,0
|
|
20240613,095800,13372760,4240,4240,4240,4240,0
|
|
20240613,095700,13372760,4240,4240,4240,4240,0
|
|
20240613,095600,13372760,4240,4240,4240,4240,0
|
|
20240613,095500,13372760,4240,4240,4240,4240,0
|
|
20240613,095400,13372760,4240,4240,4240,4235,758
|
|
20240613,095300,10160415,4240,4240,4240,4240,973
|
|
20240613,095200,6034895,4245,4245,4245,4245,0
|
|
20240613,095100,6034895,4245,4245,4245,4245,0
|
|
20240613,095000,6034895,4245,4245,4245,4245,1
|
|
20240613,094900,6030650,4245,4245,4245,4245,0
|
|
20240613,094800,6030650,4245,4245,4245,4245,0
|
|
20240613,094700,6030650,4245,4245,4245,4245,0
|
|
20240613,094600,6030650,4245,4245,4245,4245,0
|
|
20240613,094500,6030650,4245,4245,4245,4245,3
|
|
20240613,094400,6017915,4245,4245,4245,4245,30
|
|
20240613,094300,5890565,4245,4245,4245,4245,25
|
|
20240613,094200,5784440,4240,4240,4240,4240,1
|
|
20240613,094100,5780200,4245,4245,4245,4245,2
|
|
20240613,094000,5771710,4245,4245,4245,4245,0
|
|
20240613,093900,5771710,4245,4245,4245,4245,0
|
|
20240613,093800,5771710,4245,4245,4245,4245,0
|
|
20240613,093700,5771710,4245,4245,4245,4245,0
|
|
20240613,093600,5771710,4245,4245,4245,4245,36
|
|
20240613,093500,5618890,4245,4245,4245,4245,0
|
|
20240613,093400,5618890,4245,4245,4245,4245,0
|
|
20240613,093300,5618890,4245,4245,4245,4245,0
|
|
20240613,093200,5618890,4245,4245,4245,4245,30
|
|
20240613,093100,5491540,4255,4255,4255,4255,0
|
|
20240613,093000,5491540,4255,4255,4255,4255,0
|
|
20240613,092900,5491540,4255,4255,4255,4255,0
|
|
20240613,092800,5491540,4255,4255,4255,4255,0
|
|
20240613,092700,5491540,4255,4255,4255,4255,0
|
|
20240613,092600,5491540,4255,4255,4255,4255,0
|
|
20240613,092500,5491540,4255,4255,4255,4255,51
|
|
20240613,092400,5274535,4255,4255,4255,4255,0
|
|
20240613,092300,5274535,4255,4255,4255,4255,0
|
|
20240613,092200,5274535,4255,4255,4255,4255,0
|
|
20240613,092100,5274535,4255,4255,4255,4255,0
|
|
20240613,092000,5274535,4255,4255,4255,4255,7
|
|
20240613,091900,5244750,4250,4250,4250,4250,164
|
|
20240613,091800,4547750,4250,4250,4250,4250,330
|
|
20240613,091700,3145250,4250,4250,4250,4250,0
|
|
20240613,091600,3145250,4250,4250,4250,4250,100
|
|
20240613,091500,2720250,4250,4250,4250,4250,0
|
|
20240613,091400,2720250,4250,4250,4250,4250,0
|
|
20240613,091300,2720250,4250,4250,4250,4250,0
|
|
20240613,091200,2720250,4250,4250,4250,4250,1
|
|
20240613,091100,2716000,4250,4250,4250,4250,0
|
|
20240613,091000,2716000,4250,4250,4250,4250,0
|
|
20240613,090900,2716000,4250,4250,4250,4250,100
|
|
20240613,090800,2291000,4250,4250,4250,4250,0
|
|
20240613,090700,2291000,4250,4245,4250,4245,10
|
|
20240613,090600,2248510,4225,4225,4225,4225,289
|
|
20240613,090500,1027485,4225,4225,4225,4225,0
|
|
20240613,090400,1027485,4225,4225,4225,4225,0
|
|
20240613,090300,1027485,4225,4225,4225,4225,198
|
|
20240613,090200,190935,4230,4230,4230,4230,10
|
|
20240613,090100,148635,4245,4245,4245,4245,0
|
|
20240613,090000,148635,4245,4250,4250,4245,35
|