625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,192200,174370070,3110,3110,3110,3110,1003
|
|
20240613,192100,174370070,3110,3110,3110,3110,0
|
|
20240613,192000,174370070,3110,3110,3110,3110,0
|
|
20240613,191900,174370070,3110,3110,3110,3110,0
|
|
20240613,191800,174370070,3110,3110,3110,3110,0
|
|
20240613,191700,174370070,3110,3110,3110,3110,0
|
|
20240613,191600,174370070,3110,3110,3110,3110,0
|
|
20240613,191500,174370070,3110,3110,3110,3110,0
|
|
20240613,191400,174370070,3110,3110,3110,3110,0
|
|
20240613,191300,174370070,3110,3110,3110,3110,0
|
|
20240613,191200,174370070,3110,3110,3110,3110,0
|
|
20240613,191100,174370070,3110,3110,3110,3110,0
|
|
20240613,191000,174370070,3110,3110,3110,3110,0
|
|
20240613,190900,174370070,3110,3110,3110,3110,0
|
|
20240613,190800,174370070,3110,3110,3110,3110,0
|
|
20240613,190700,174370070,3110,3110,3110,3110,0
|
|
20240613,190600,174370070,3110,3110,3110,3110,0
|
|
20240613,190500,174370070,3110,3110,3110,3110,0
|
|
20240613,190400,174370070,3110,3110,3110,3110,0
|
|
20240613,190300,174370070,3110,3110,3110,3110,0
|
|
20240613,190200,174370070,3110,3110,3110,3110,0
|
|
20240613,190100,174370070,3110,3110,3110,3110,0
|
|
20240613,190000,174370070,3110,3110,3110,3110,0
|
|
20240613,185900,174370070,3110,3110,3110,3110,0
|
|
20240613,185800,174370070,3110,3110,3110,3110,0
|
|
20240613,185700,174370070,3110,3110,3110,3110,0
|
|
20240613,185600,174370070,3110,3110,3110,3110,0
|
|
20240613,185500,174370070,3110,3110,3110,3110,0
|
|
20240613,185400,174370070,3110,3110,3110,3110,0
|
|
20240613,185300,174370070,3110,3110,3110,3110,0
|
|
20240613,185200,174370070,3110,3110,3110,3110,1003
|
|
20240613,185100,174370070,3110,3110,3110,3110,0
|
|
20240613,185000,174370070,3110,3110,3110,3110,0
|
|
20240613,184900,174370070,3110,3110,3110,3110,0
|
|
20240613,184800,174370070,3110,3110,3110,3110,0
|
|
20240613,184700,174370070,3110,3110,3110,3110,0
|
|
20240613,184600,174370070,3110,3110,3110,3110,0
|
|
20240613,184500,174370070,3110,3110,3110,3110,0
|
|
20240613,184400,174370070,3110,3110,3110,3110,0
|
|
20240613,184300,174370070,3110,3110,3110,3110,0
|
|
20240613,184200,174370070,3110,3110,3110,3110,0
|
|
20240613,184100,174370070,3110,3110,3110,3110,0
|
|
20240613,184000,174370070,3110,3110,3110,3110,0
|
|
20240613,183900,174370070,3110,3110,3110,3110,0
|
|
20240613,183800,174370070,3110,3110,3110,3110,0
|
|
20240613,183700,174370070,3110,3110,3110,3110,0
|
|
20240613,183600,174370070,3110,3110,3110,3110,0
|
|
20240613,183500,174370070,3110,3110,3110,3110,0
|
|
20240613,183400,174370070,3110,3110,3110,3110,0
|
|
20240613,183300,174370070,3110,3110,3110,3110,0
|
|
20240613,183200,174370070,3110,3110,3110,3110,0
|
|
20240613,183100,174370070,3110,3110,3110,3110,0
|
|
20240613,183000,174370070,3110,3110,3110,3110,0
|
|
20240613,182900,174370070,3110,3110,3110,3110,0
|
|
20240613,182800,174370070,3110,3110,3110,3110,0
|
|
20240613,182700,174370070,3110,3110,3110,3110,0
|
|
20240613,182600,174370070,3110,3110,3110,3110,0
|
|
20240613,182500,174370070,3110,3110,3110,3110,0
|
|
20240613,182400,174370070,3110,3110,3110,3110,0
|
|
20240613,182300,174370070,3110,3110,3110,3110,0
|
|
20240613,182200,174370070,3110,3110,3110,3110,1003
|
|
20240613,182100,174370070,3110,3110,3110,3110,0
|
|
20240613,182000,174370070,3110,3110,3110,3110,0
|
|
20240613,181900,174370070,3110,3110,3110,3110,0
|
|
20240613,181800,174370070,3110,3110,3110,3110,0
|
|
20240613,181700,174370070,3110,3110,3110,3110,0
|
|
20240613,181600,174370070,3110,3110,3110,3110,0
|
|
20240613,181500,174370070,3110,3110,3110,3110,0
|
|
20240613,181400,174370070,3110,3110,3110,3110,0
|
|
20240613,181300,174370070,3110,3110,3110,3110,0
|
|
20240613,181200,174370070,3110,3110,3110,3110,0
|
|
20240613,181100,174370070,3110,3110,3110,3110,0
|
|
20240613,181000,174370070,3110,3110,3110,3110,0
|
|
20240613,180900,174370070,3110,3110,3110,3110,0
|
|
20240613,180800,174370070,3110,3110,3110,3110,0
|
|
20240613,180700,174370070,3110,3110,3110,3110,0
|
|
20240613,180600,174370070,3110,3110,3110,3110,0
|
|
20240613,180500,174370070,3110,3110,3110,3110,0
|
|
20240613,180400,174370070,3110,3110,3110,3110,0
|
|
20240613,180300,174370070,3110,3110,3110,3110,0
|
|
20240613,180200,174370070,3110,3110,3110,3110,0
|
|
20240613,180100,174370070,3110,3110,3110,3110,0
|
|
20240613,180000,174370070,3110,3110,3110,3110,0
|
|
20240613,175900,174370070,3110,3110,3110,3110,0
|
|
20240613,175800,174370070,3110,3110,3110,3110,0
|
|
20240613,175700,174370070,3110,3110,3110,3110,0
|
|
20240613,175600,174370070,3110,3110,3110,3110,0
|
|
20240613,175500,174370070,3110,3110,3110,3110,0
|
|
20240613,175400,174370070,3110,3110,3110,3110,0
|
|
20240613,175300,174370070,3110,3110,3110,3110,0
|
|
20240613,175200,174370070,3110,3110,3110,3110,1003
|
|
20240613,175100,174370070,3110,3110,3110,3110,0
|
|
20240613,175000,174370070,3110,3110,3110,3110,0
|
|
20240613,174900,174370070,3110,3110,3110,3110,0
|
|
20240613,174800,174370070,3110,3110,3110,3110,0
|
|
20240613,174700,174370070,3110,3110,3110,3110,0
|
|
20240613,174600,174370070,3110,3110,3110,3110,0
|
|
20240613,174500,174370070,3110,3110,3110,3110,0
|
|
20240613,174400,174370070,3110,3110,3110,3110,0
|
|
20240613,174300,174370070,3110,3110,3110,3110,0
|
|
20240613,174200,174370070,3110,3110,3110,3110,0
|
|
20240613,174100,174370070,3110,3110,3110,3110,0
|
|
20240613,174000,174370070,3110,3110,3110,3110,0
|
|
20240613,173900,174370070,3110,3110,3110,3110,0
|
|
20240613,173800,174370070,3110,3110,3110,3110,0
|
|
20240613,173700,174370070,3110,3110,3110,3110,0
|
|
20240613,173600,174370070,3110,3110,3110,3110,0
|
|
20240613,173500,174370070,3110,3110,3110,3110,0
|
|
20240613,173400,174370070,3110,3110,3110,3110,0
|
|
20240613,173300,174370070,3110,3110,3110,3110,0
|
|
20240613,173200,174370070,3110,3110,3110,3110,0
|
|
20240613,173100,174370070,3110,3110,3110,3110,0
|
|
20240613,173000,174370070,3110,3110,3110,3110,0
|
|
20240613,172900,174370070,3110,3110,3110,3110,0
|
|
20240613,172800,174370070,3110,3110,3110,3110,0
|
|
20240613,172700,174370070,3110,3110,3110,3110,0
|
|
20240613,172600,174370070,3110,3110,3110,3110,0
|
|
20240613,172500,174370070,3110,3110,3110,3110,0
|
|
20240613,172400,174370070,3110,3110,3110,3110,0
|
|
20240613,172300,174370070,3110,3110,3110,3110,0
|
|
20240613,172200,174370070,3110,3110,3110,3110,1003
|
|
20240613,172100,174370070,3110,3110,3110,3110,0
|
|
20240613,172000,174370070,3110,3110,3110,3110,0
|
|
20240613,171900,174370070,3110,3110,3110,3110,0
|
|
20240613,171800,174370070,3110,3110,3110,3110,0
|
|
20240613,171700,174370070,3110,3110,3110,3110,0
|
|
20240613,171600,174370070,3110,3110,3110,3110,0
|
|
20240613,171500,174370070,3110,3110,3110,3110,0
|
|
20240613,171400,174370070,3110,3110,3110,3110,0
|
|
20240613,171300,174370070,3110,3110,3110,3110,0
|
|
20240613,171200,174370070,3110,3110,3110,3110,0
|
|
20240613,171100,174370070,3110,3110,3110,3110,0
|
|
20240613,171000,174370070,3110,3110,3110,3110,0
|
|
20240613,170900,174370070,3110,3110,3110,3110,0
|
|
20240613,170800,174370070,3110,3110,3110,3110,0
|
|
20240613,170700,174370070,3110,3110,3110,3110,0
|
|
20240613,170600,174370070,3110,3110,3110,3110,0
|
|
20240613,170500,174370070,3110,3110,3110,3110,0
|
|
20240613,170400,174370070,3110,3110,3110,3110,0
|
|
20240613,170300,174370070,3110,3110,3110,3110,0
|
|
20240613,170200,174370070,3110,3110,3110,3110,0
|
|
20240613,170100,174370070,3110,3110,3110,3110,0
|
|
20240613,170000,174370070,3110,3110,3110,3110,0
|
|
20240613,165900,174370070,3110,3110,3110,3110,0
|
|
20240613,165800,174370070,3110,3110,3110,3110,0
|
|
20240613,165700,174370070,3110,3110,3110,3110,0
|
|
20240613,165600,174370070,3110,3110,3110,3110,0
|
|
20240613,165500,174370070,3110,3110,3110,3110,0
|
|
20240613,165400,174370070,3110,3110,3110,3110,0
|
|
20240613,165300,174370070,3110,3110,3110,3110,0
|
|
20240613,165200,174370070,3110,3110,3110,3110,1003
|
|
20240613,165100,174370070,3110,3110,3110,3110,0
|
|
20240613,165000,174370070,3110,3110,3110,3110,0
|
|
20240613,164900,174370070,3110,3110,3110,3110,0
|
|
20240613,164800,174370070,3110,3110,3110,3110,0
|
|
20240613,164700,174370070,3110,3110,3110,3110,0
|
|
20240613,164600,174370070,3110,3110,3110,3110,0
|
|
20240613,164500,174370070,3110,3110,3110,3110,0
|
|
20240613,164400,174370070,3110,3110,3110,3110,0
|
|
20240613,164300,174370070,3110,3110,3110,3110,0
|
|
20240613,164200,174370070,3110,3110,3110,3110,0
|
|
20240613,164100,174370070,3110,3110,3110,3110,0
|
|
20240613,164000,174370070,3110,3110,3110,3110,0
|
|
20240613,163900,174370070,3110,3110,3110,3110,0
|
|
20240613,163800,174370070,3110,3110,3110,3110,0
|
|
20240613,163700,174370070,3110,3110,3110,3110,0
|
|
20240613,163600,174370070,3110,3110,3110,3110,0
|
|
20240613,163500,174370070,3110,3110,3110,3110,0
|
|
20240613,163400,174370070,3110,3110,3110,3110,0
|
|
20240613,163300,174370070,3110,3110,3110,3110,0
|
|
20240613,163200,174370070,3110,3110,3110,3110,0
|
|
20240613,163100,174370070,3110,3110,3110,3110,0
|
|
20240613,163000,174370070,3110,3110,3110,3110,0
|
|
20240613,162900,174370070,3110,3110,3110,3110,0
|
|
20240613,162800,174370070,3110,3110,3110,3110,0
|
|
20240613,162700,174370070,3110,3110,3110,3110,0
|
|
20240613,162600,174370070,3110,3110,3110,3110,0
|
|
20240613,162500,174370070,3110,3110,3110,3110,0
|
|
20240613,162400,174370070,3110,3110,3110,3110,0
|
|
20240613,162300,174370070,3110,3110,3110,3110,0
|
|
20240613,162200,174370070,3110,3110,3110,3110,1003
|
|
20240613,162100,174370070,3110,3110,3110,3110,0
|
|
20240613,162000,174370070,3110,3110,3110,3110,0
|
|
20240613,161900,174370070,3110,3110,3110,3110,0
|
|
20240613,161800,174370070,3110,3110,3110,3110,0
|
|
20240613,161700,174370070,3110,3110,3110,3110,0
|
|
20240613,161600,174370070,3110,3110,3110,3110,0
|
|
20240613,161500,174370070,3110,3110,3110,3110,0
|
|
20240613,161400,174370070,3110,3110,3110,3110,0
|
|
20240613,161300,174370070,3110,3110,3110,3110,0
|
|
20240613,161200,174370070,3110,3110,3110,3110,0
|
|
20240613,161100,174370070,3110,3110,3110,3110,0
|
|
20240613,161000,174370070,3110,3110,3110,3110,0
|
|
20240613,160900,174370070,3110,3110,3110,3110,0
|
|
20240613,160800,174370070,3110,3110,3110,3110,0
|
|
20240613,160700,174370070,3110,3110,3110,3110,0
|
|
20240613,160600,174370070,3110,3110,3110,3110,0
|
|
20240613,160500,174370070,3110,3110,3110,3110,0
|
|
20240613,160400,174370070,3110,3110,3110,3110,0
|
|
20240613,160300,174370070,3110,3110,3110,3110,0
|
|
20240613,160200,174370070,3110,3110,3110,3110,0
|
|
20240613,160100,174370070,3110,3110,3110,3110,0
|
|
20240613,160000,174370070,3110,3110,3110,3110,0
|
|
20240613,155900,174370070,3110,3110,3110,3110,0
|
|
20240613,155800,174370070,3110,3110,3110,3110,0
|
|
20240613,155700,174370070,3110,3110,3110,3110,0
|
|
20240613,155600,174370070,3110,3110,3110,3110,0
|
|
20240613,155500,174370070,3110,3110,3110,3110,0
|
|
20240613,155400,174370070,3110,3110,3110,3110,0
|
|
20240613,155300,174370070,3110,3110,3110,3110,0
|
|
20240613,155200,174370070,3110,3110,3110,3110,1003
|
|
20240613,155100,174370070,3110,3110,3110,3110,0
|
|
20240613,155000,174370070,3110,3110,3110,3110,0
|
|
20240613,154900,174370070,3110,3110,3110,3110,0
|
|
20240613,154800,174370070,3110,3110,3110,3110,0
|
|
20240613,154700,174370070,3110,3110,3110,3110,0
|
|
20240613,154600,174370070,3110,3110,3110,3110,0
|
|
20240613,154500,174370070,3110,3110,3110,3110,0
|
|
20240613,154400,174370070,3110,3110,3110,3110,0
|
|
20240613,154300,174370070,3110,3110,3110,3110,0
|
|
20240613,154200,174370070,3110,3110,3110,3110,0
|
|
20240613,154100,174370070,3110,3110,3110,3110,0
|
|
20240613,154000,174370070,3110,3110,3110,3110,0
|
|
20240613,153900,174370070,3110,3110,3110,3110,0
|
|
20240613,153800,174370070,3110,3110,3110,3110,0
|
|
20240613,153700,174370070,3110,3110,3110,3110,0
|
|
20240613,153600,174370070,3110,3110,3110,3110,0
|
|
20240613,153500,174370070,3110,3110,3110,3110,0
|
|
20240613,153400,174370070,3110,3110,3110,3110,0
|
|
20240613,153300,174370070,3110,3110,3110,3110,0
|
|
20240613,153200,174370070,3110,3110,3110,3110,0
|
|
20240613,153100,174370070,3110,3110,3110,3110,0
|
|
20240613,153000,174370070,3110,3110,3110,3110,1003
|
|
20240613,152900,171250740,3115,3115,3115,3115,0
|
|
20240613,152800,171250740,3115,3115,3115,3115,0
|
|
20240613,152700,171250740,3115,3115,3115,3115,0
|
|
20240613,152600,171250740,3115,3115,3115,3115,0
|
|
20240613,152500,171250740,3115,3115,3115,3115,0
|
|
20240613,152400,171250740,3115,3115,3115,3115,0
|
|
20240613,152300,171250740,3115,3115,3115,3115,0
|
|
20240613,152200,171250740,3115,3115,3115,3115,0
|
|
20240613,152100,171250740,3115,3115,3115,3115,0
|
|
20240613,152000,171250740,3115,3115,3115,3115,0
|
|
20240613,151900,171250740,3115,3115,3115,3110,541
|
|
20240613,151800,169568220,3110,3110,3110,3110,0
|
|
20240613,151700,169568220,3110,3110,3110,3110,0
|
|
20240613,151600,169568220,3110,3110,3110,3110,0
|
|
20240613,151500,169568220,3110,3110,3110,3110,0
|
|
20240613,151400,169568220,3110,3110,3110,3110,0
|
|
20240613,151300,169568220,3110,3110,3110,3110,0
|
|
20240613,151200,169568220,3110,3110,3110,3110,0
|
|
20240613,151100,169568220,3110,3115,3115,3110,160
|
|
20240613,151000,169070615,3115,3115,3115,3115,0
|
|
20240613,150900,169070615,3115,3115,3115,3115,0
|
|
20240613,150800,169070615,3115,3115,3115,3115,0
|
|
20240613,150700,169070615,3115,3115,3115,3115,0
|
|
20240613,150600,169070615,3115,3115,3115,3115,200
|
|
20240613,150500,168447615,3115,3115,3115,3115,1
|
|
20240613,150400,168444500,3110,3110,3110,3110,0
|
|
20240613,150300,168444500,3110,3110,3110,3110,0
|
|
20240613,150200,168444500,3110,3110,3110,3110,0
|
|
20240613,150100,168444500,3110,3110,3110,3110,0
|
|
20240613,150000,168444500,3110,3110,3110,3110,85
|
|
20240613,145900,168180150,3115,3115,3115,3115,0
|
|
20240613,145800,168180150,3115,3115,3115,3115,0
|
|
20240613,145700,168180150,3115,3115,3115,3115,25
|
|
20240613,145600,168102275,3115,3115,3115,3115,0
|
|
20240613,145500,168102275,3115,3115,3115,3115,0
|
|
20240613,145400,168102275,3115,3115,3115,3115,0
|
|
20240613,145300,168102275,3115,3115,3115,3115,0
|
|
20240613,145200,168102275,3115,3115,3115,3115,0
|
|
20240613,145100,168102275,3115,3115,3115,3115,0
|
|
20240613,145000,168102275,3115,3115,3115,3115,0
|
|
20240613,144900,168102275,3115,3115,3115,3115,0
|
|
20240613,144800,168102275,3115,3110,3115,3110,654
|
|
20240613,144700,166067970,3110,3110,3110,3110,8
|
|
20240613,144600,166043090,3110,3110,3110,3110,0
|
|
20240613,144500,166043090,3110,3110,3110,3110,0
|
|
20240613,144400,166043090,3110,3110,3110,3110,568
|
|
20240613,144300,164276610,3115,3115,3115,3115,0
|
|
20240613,144200,164276610,3115,3115,3115,3115,0
|
|
20240613,144100,164276610,3115,3115,3115,3115,0
|
|
20240613,144000,164276610,3115,3115,3115,3115,1
|
|
20240613,143900,164273495,3110,3110,3110,3110,0
|
|
20240613,143800,164273495,3110,3110,3110,3110,422
|
|
20240613,143700,162961075,3110,3110,3110,3110,0
|
|
20240613,143600,162961075,3110,3110,3110,3110,0
|
|
20240613,143500,162961075,3110,3110,3110,3110,146
|
|
20240613,143400,162507015,3110,3110,3110,3110,0
|
|
20240613,143300,162507015,3110,3110,3110,3110,0
|
|
20240613,143200,162507015,3110,3120,3120,3110,53
|
|
20240613,143100,162342055,3110,3110,3110,3110,0
|
|
20240613,143000,162342055,3110,3110,3110,3110,0
|
|
20240613,142900,162342055,3110,3110,3110,3110,0
|
|
20240613,142800,162342055,3110,3110,3110,3110,15
|
|
20240613,142700,162295405,3110,3110,3110,3110,0
|
|
20240613,142600,162295405,3110,3110,3110,3110,69
|
|
20240613,142500,162080815,3110,3110,3110,3110,0
|
|
20240613,142400,162080815,3110,3110,3110,3110,0
|
|
20240613,142300,162080815,3110,3110,3110,3110,0
|
|
20240613,142200,162080815,3110,3110,3110,3110,5
|
|
20240613,142100,162065265,3120,3120,3120,3120,0
|
|
20240613,142000,162065265,3120,3120,3120,3120,0
|
|
20240613,141900,162065265,3120,3120,3120,3120,0
|
|
20240613,141800,162065265,3120,3120,3120,3120,0
|
|
20240613,141700,162065265,3120,3120,3120,3120,0
|
|
20240613,141600,162065265,3120,3120,3120,3120,0
|
|
20240613,141500,162065265,3120,3120,3120,3120,0
|
|
20240613,141400,162065265,3120,3120,3120,3120,0
|
|
20240613,141300,162065265,3120,3120,3120,3120,10
|
|
20240613,141200,162034065,3120,3120,3120,3120,0
|
|
20240613,141100,162034065,3120,3120,3120,3120,20
|
|
20240613,141000,161971665,3120,3120,3120,3120,0
|
|
20240613,140900,161971665,3120,3120,3120,3120,0
|
|
20240613,140800,161971665,3120,3120,3120,3120,0
|
|
20240613,140700,161971665,3120,3120,3120,3120,0
|
|
20240613,140600,161971665,3120,3120,3120,3120,0
|
|
20240613,140500,161971665,3120,3120,3120,3120,0
|
|
20240613,140400,161971665,3120,3120,3120,3120,0
|
|
20240613,140300,161971665,3120,3120,3120,3120,0
|
|
20240613,140200,161971665,3120,3120,3120,3120,320
|
|
20240613,140100,160973265,3120,3120,3120,3120,1
|
|
20240613,140000,160970145,3110,3110,3110,3110,0
|
|
20240613,135900,160970145,3110,3110,3110,3110,0
|
|
20240613,135800,160970145,3110,3110,3110,3110,0
|
|
20240613,135700,160970145,3110,3110,3110,3110,0
|
|
20240613,135600,160970145,3110,3110,3110,3110,0
|
|
20240613,135500,160970145,3110,3110,3110,3110,839
|
|
20240613,135400,158360855,3110,3110,3110,3110,80
|
|
20240613,135300,158112055,3120,3120,3120,3120,0
|
|
20240613,135200,158112055,3120,3120,3120,3120,0
|
|
20240613,135100,158112055,3120,3120,3120,3120,0
|
|
20240613,135000,158112055,3120,3120,3120,3120,0
|
|
20240613,134900,158112055,3120,3120,3120,3120,0
|
|
20240613,134800,158112055,3120,3120,3120,3120,0
|
|
20240613,134700,158112055,3120,3120,3120,3120,0
|
|
20240613,134600,158112055,3120,3120,3120,3120,5
|
|
20240613,134500,158096455,3120,3120,3120,3120,15
|
|
20240613,134400,158049655,3120,3120,3120,3120,0
|
|
20240613,134300,158049655,3120,3120,3120,3120,0
|
|
20240613,134200,158049655,3120,3120,3120,3120,0
|
|
20240613,134100,158049655,3120,3120,3120,3120,4
|
|
20240613,134000,158037175,3120,3120,3120,3120,6
|
|
20240613,133900,158018455,3110,3110,3110,3110,0
|
|
20240613,133800,158018455,3110,3110,3110,3110,0
|
|
20240613,133700,158018455,3110,3110,3110,3110,0
|
|
20240613,133600,158018455,3110,3110,3110,3110,0
|
|
20240613,133500,158018455,3110,3110,3110,3110,20
|
|
20240613,133400,157956255,3125,3125,3125,3125,0
|
|
20240613,133300,157956255,3125,3125,3125,3125,0
|
|
20240613,133200,157956255,3125,3125,3125,3125,0
|
|
20240613,133100,157956255,3125,3125,3125,3125,0
|
|
20240613,133000,157956255,3125,3125,3125,3125,0
|
|
20240613,132900,157956255,3125,3115,3125,3110,12356
|
|
20240613,132800,119526225,3115,3115,3115,3115,121
|
|
20240613,132700,119149310,3125,3125,3125,3125,0
|
|
20240613,132600,119149310,3125,3125,3125,3125,0
|
|
20240613,132500,119149310,3125,3125,3125,3125,0
|
|
20240613,132400,119149310,3125,3125,3125,3125,0
|
|
20240613,132300,119149310,3125,3125,3125,3125,0
|
|
20240613,132200,119149310,3125,3125,3125,3125,0
|
|
20240613,132100,119149310,3125,3125,3125,3125,1
|
|
20240613,132000,119146185,3120,3120,3120,3120,0
|
|
20240613,131900,119146185,3120,3120,3120,3120,0
|
|
20240613,131800,119146185,3120,3120,3120,3120,0
|
|
20240613,131700,119146185,3120,3120,3120,3120,0
|
|
20240613,131600,119146185,3120,3120,3120,3120,0
|
|
20240613,131500,119146185,3120,3120,3120,3120,500
|
|
20240613,131400,117586185,3120,3120,3120,3120,0
|
|
20240613,131300,117586185,3120,3120,3120,3120,0
|
|
20240613,131200,117586185,3120,3120,3120,3120,0
|
|
20240613,131100,117586185,3120,3120,3120,3120,0
|
|
20240613,131000,117586185,3120,3120,3120,3120,6
|
|
20240613,130900,117567465,3115,3115,3115,3115,0
|
|
20240613,130800,117567465,3115,3115,3115,3115,0
|
|
20240613,130700,117567465,3115,3115,3115,3115,0
|
|
20240613,130600,117567465,3115,3115,3115,3115,5
|
|
20240613,130500,117551890,3115,3115,3115,3115,26
|
|
20240613,130400,117470900,3120,3120,3120,3120,10
|
|
20240613,130300,117439700,3125,3125,3125,3125,0
|
|
20240613,130200,117439700,3125,3125,3125,3125,0
|
|
20240613,130100,117439700,3125,3125,3125,3125,0
|
|
20240613,130000,117439700,3125,3125,3125,3125,0
|
|
20240613,125900,117439700,3125,3125,3125,3125,0
|
|
20240613,125800,117439700,3125,3125,3125,3125,0
|
|
20240613,125700,117439700,3125,3125,3125,3125,0
|
|
20240613,125600,117439700,3125,3125,3125,3125,0
|
|
20240613,125500,117439700,3125,3125,3125,3125,0
|
|
20240613,125400,117439700,3125,3125,3125,3125,0
|
|
20240613,125300,117439700,3125,3125,3125,3125,0
|
|
20240613,125200,117439700,3125,3125,3125,3125,0
|
|
20240613,125100,117439700,3125,3125,3125,3125,0
|
|
20240613,125000,117439700,3125,3125,3125,3125,0
|
|
20240613,124900,117439700,3125,3125,3125,3125,0
|
|
20240613,124800,117439700,3125,3125,3125,3125,0
|
|
20240613,124700,117439700,3125,3125,3125,3125,0
|
|
20240613,124600,117439700,3125,3125,3125,3125,0
|
|
20240613,124500,117439700,3125,3125,3125,3125,0
|
|
20240613,124400,117439700,3125,3125,3125,3125,0
|
|
20240613,124300,117439700,3125,3125,3125,3125,0
|
|
20240613,124200,117439700,3125,3125,3125,3125,0
|
|
20240613,124100,117439700,3125,3125,3125,3125,0
|
|
20240613,124000,117439700,3125,3125,3125,3125,794
|
|
20240613,123900,114958450,3125,3125,3125,3125,0
|
|
20240613,123800,114958450,3125,3125,3125,3125,6
|
|
20240613,123700,114939700,3115,3115,3115,3115,1
|
|
20240613,123600,114936585,3125,3125,3125,3125,0
|
|
20240613,123500,114936585,3125,3125,3125,3125,0
|
|
20240613,123400,114936585,3125,3125,3125,3125,0
|
|
20240613,123300,114936585,3125,3125,3125,3125,0
|
|
20240613,123200,114936585,3125,3125,3125,3125,5
|
|
20240613,123100,114920960,3125,3125,3125,3125,100
|
|
20240613,123000,114608460,3125,3125,3125,3125,0
|
|
20240613,122900,114608460,3125,3125,3125,3125,0
|
|
20240613,122800,114608460,3125,3125,3125,3125,0
|
|
20240613,122700,114608460,3125,3125,3125,3125,0
|
|
20240613,122600,114608460,3125,3125,3125,3125,0
|
|
20240613,122500,114608460,3125,3125,3125,3125,0
|
|
20240613,122400,114608460,3125,3125,3125,3125,12
|
|
20240613,122300,114570960,3125,3125,3125,3125,0
|
|
20240613,122200,114570960,3125,3125,3125,3125,0
|
|
20240613,122100,114570960,3125,3125,3125,3125,5
|
|
20240613,122000,114555335,3125,3145,3145,3120,836
|
|
20240613,121900,111945990,3130,3125,3150,3120,1967
|
|
20240613,121800,105801850,3125,3120,3125,3120,4000
|
|
20240613,121700,93320230,3120,3120,3120,3120,0
|
|
20240613,121600,93320230,3120,3110,3120,3110,2
|
|
20240613,121500,93314000,3120,3120,3120,3120,0
|
|
20240613,121400,93314000,3120,3120,3120,3120,0
|
|
20240613,121300,93314000,3120,3120,3120,3120,0
|
|
20240613,121200,93314000,3120,3120,3120,3120,4
|
|
20240613,121100,93301520,3120,3120,3120,3120,8
|
|
20240613,121000,93276560,3115,3115,3115,3115,0
|
|
20240613,120900,93276560,3115,3115,3115,3115,0
|
|
20240613,120800,93276560,3115,3115,3115,3115,0
|
|
20240613,120700,93276560,3115,3115,3115,3115,0
|
|
20240613,120600,93276560,3115,3115,3115,3115,68
|
|
20240613,120500,93064740,3115,3115,3115,3115,0
|
|
20240613,120400,93064740,3115,3115,3115,3115,5
|
|
20240613,120300,93049165,3115,3115,3115,3115,0
|
|
20240613,120200,93049165,3115,3115,3115,3115,0
|
|
20240613,120100,93049165,3115,3115,3115,3115,1
|
|
20240613,120000,93046050,3110,3110,3110,3110,30
|
|
20240613,115900,92952750,3115,3115,3115,3115,0
|
|
20240613,115800,92952750,3115,3115,3115,3115,0
|
|
20240613,115700,92952750,3115,3115,3115,3115,67
|
|
20240613,115600,92744045,3115,3115,3115,3115,0
|
|
20240613,115500,92744045,3115,3115,3115,3115,0
|
|
20240613,115400,92744045,3115,3115,3115,3115,999
|
|
20240613,115300,89632160,3120,3120,3120,3120,4
|
|
20240613,115200,89619680,3120,3120,3120,3120,200
|
|
20240613,115100,88995680,3115,3115,3115,3115,0
|
|
20240613,115000,88995680,3115,3115,3115,3115,5
|
|
20240613,114900,88980105,3115,3115,3115,3115,0
|
|
20240613,114800,88980105,3115,3115,3115,3115,0
|
|
20240613,114700,88980105,3115,3115,3115,3115,0
|
|
20240613,114600,88980105,3115,3115,3115,3115,0
|
|
20240613,114500,88980105,3115,3115,3115,3115,0
|
|
20240613,114400,88980105,3115,3115,3115,3115,0
|
|
20240613,114300,88980105,3115,3115,3115,3115,600
|
|
20240613,114200,87111105,3115,3115,3115,3115,0
|
|
20240613,114100,87111105,3115,3115,3115,3115,0
|
|
20240613,114000,87111105,3115,3115,3115,3115,0
|
|
20240613,113900,87111105,3115,3115,3115,3115,200
|
|
20240613,113800,86488105,3115,3115,3115,3115,0
|
|
20240613,113700,86488105,3115,3115,3115,3115,100
|
|
20240613,113600,86176605,3110,3110,3110,3110,3928
|
|
20240613,113500,73960525,3110,3110,3110,3110,0
|
|
20240613,113400,73960525,3110,3110,3110,3110,0
|
|
20240613,113300,73960525,3110,3110,3110,3110,0
|
|
20240613,113200,73960525,3110,3110,3110,3110,0
|
|
20240613,113100,73960525,3110,3110,3110,3110,0
|
|
20240613,113000,73960525,3110,3110,3110,3110,0
|
|
20240613,112900,73960525,3110,3110,3110,3110,0
|
|
20240613,112800,73960525,3110,3115,3115,3110,97
|
|
20240613,112700,73658725,3120,3120,3120,3120,0
|
|
20240613,112600,73658725,3120,3120,3120,3120,4
|
|
20240613,112500,73646245,3120,3120,3120,3120,0
|
|
20240613,112400,73646245,3120,3120,3120,3120,0
|
|
20240613,112300,73646245,3120,3120,3120,3120,100
|
|
20240613,112200,73334245,3115,3115,3115,3115,0
|
|
20240613,112100,73334245,3115,3115,3115,3115,0
|
|
20240613,112000,73334245,3115,3115,3115,3115,0
|
|
20240613,111900,73334245,3115,3115,3115,3115,0
|
|
20240613,111800,73334245,3115,3115,3115,3115,50
|
|
20240613,111700,73178495,3115,3115,3115,3115,0
|
|
20240613,111600,73178495,3115,3115,3115,3115,0
|
|
20240613,111500,73178495,3115,3115,3115,3115,0
|
|
20240613,111400,73178495,3115,3115,3115,3115,0
|
|
20240613,111300,73178495,3115,3115,3115,3115,902
|
|
20240613,111200,70368765,3115,3115,3115,3115,0
|
|
20240613,111100,70368765,3115,3115,3115,3115,0
|
|
20240613,111000,70368765,3115,3115,3115,3115,0
|
|
20240613,110900,70368765,3115,3115,3115,3115,0
|
|
20240613,110800,70368765,3115,3115,3115,3115,0
|
|
20240613,110700,70368765,3115,3115,3115,3115,1003
|
|
20240613,110600,67244420,3110,3115,3115,3110,3847
|
|
20240613,110500,55280225,3110,3110,3110,3110,2000
|
|
20240613,110400,49060225,3115,3115,3115,3115,0
|
|
20240613,110300,49060225,3115,3115,3115,3115,10
|
|
20240613,110200,49029075,3110,3110,3110,3110,0
|
|
20240613,110100,49029075,3110,3110,3110,3110,80
|
|
20240613,110000,48780275,3115,3115,3115,3115,0
|
|
20240613,105900,48780275,3115,3115,3115,3115,0
|
|
20240613,105800,48780275,3115,3115,3115,3115,0
|
|
20240613,105700,48780275,3115,3115,3115,3115,34
|
|
20240613,105600,48674365,3115,3115,3115,3115,0
|
|
20240613,105500,48674365,3115,3115,3115,3115,0
|
|
20240613,105400,48674365,3115,3115,3115,3115,220
|
|
20240613,105300,47989065,3115,3115,3115,3115,0
|
|
20240613,105200,47989065,3115,3115,3115,3115,322
|
|
20240613,105100,46986035,3115,3115,3115,3115,0
|
|
20240613,105000,46986035,3115,3115,3115,3115,0
|
|
20240613,104900,46986035,3115,3115,3115,3115,98
|
|
20240613,104800,46680765,3115,3115,3115,3115,11
|
|
20240613,104700,46646500,3115,3115,3115,3115,0
|
|
20240613,104600,46646500,3115,3115,3115,3115,0
|
|
20240613,104500,46646500,3115,3115,3115,3115,2
|
|
20240613,104400,46640270,3115,3115,3115,3115,30
|
|
20240613,104300,46546820,3115,3115,3115,3115,0
|
|
20240613,104200,46546820,3115,3115,3115,3115,0
|
|
20240613,104100,46546820,3115,3115,3115,3115,0
|
|
20240613,104000,46546820,3115,3115,3115,3115,1370
|
|
20240613,103900,42279270,3110,3110,3110,3110,0
|
|
20240613,103800,42279270,3110,3110,3110,3110,0
|
|
20240613,103700,42279270,3110,3110,3110,3110,0
|
|
20240613,103600,42279270,3110,3120,3120,3110,171
|
|
20240613,103500,41745810,3120,3120,3120,3120,0
|
|
20240613,103400,41745810,3120,3120,3120,3120,0
|
|
20240613,103300,41745810,3120,3120,3120,3120,0
|
|
20240613,103200,41745810,3120,3120,3120,3120,2
|
|
20240613,103100,41739570,3115,3115,3115,3115,1
|
|
20240613,103000,41736455,3115,3120,3120,3115,43
|
|
20240613,102900,41602325,3115,3110,3115,3110,197
|
|
20240613,102800,40989600,3110,3110,3110,3110,20
|
|
20240613,102700,40927400,3110,3110,3110,3110,0
|
|
20240613,102600,40927400,3110,3110,3110,3110,0
|
|
20240613,102500,40927400,3110,3110,3110,3110,0
|
|
20240613,102400,40927400,3110,3110,3110,3110,275
|
|
20240613,102300,40072150,3105,3105,3105,3105,0
|
|
20240613,102200,40072150,3105,3110,3110,3105,201
|
|
20240613,102100,39448040,3110,3110,3110,3110,1
|
|
20240613,102000,39444930,3110,3110,3110,3110,50
|
|
20240613,101900,39289430,3110,3110,3110,3110,8
|
|
20240613,101800,39264550,3110,3110,3110,3110,0
|
|
20240613,101700,39264550,3110,3110,3110,3110,218
|
|
20240613,101600,38586570,3110,3110,3110,3110,0
|
|
20240613,101500,38586570,3110,3110,3110,3110,0
|
|
20240613,101400,38586570,3110,3110,3110,3110,123
|
|
20240613,101300,38204040,3105,3105,3105,3105,500
|
|
20240613,101200,36651540,3110,3110,3110,3110,0
|
|
20240613,101100,36651540,3110,3110,3110,3110,0
|
|
20240613,101000,36651540,3110,3110,3110,3110,0
|
|
20240613,100900,36651540,3110,3110,3110,3110,0
|
|
20240613,100800,36651540,3110,3110,3110,3110,0
|
|
20240613,100700,36651540,3110,3110,3110,3110,0
|
|
20240613,100600,36651540,3110,3110,3110,3110,1
|
|
20240613,100500,36648430,3110,3110,3110,3110,10
|
|
20240613,100400,36617330,3110,3110,3110,3110,1
|
|
20240613,100300,36614220,3110,3110,3110,3110,0
|
|
20240613,100200,36614220,3110,3110,3110,3110,1
|
|
20240613,100100,36611110,3110,3110,3110,3110,102
|
|
20240613,100000,36293890,3110,3110,3110,3110,0
|
|
20240613,095900,36293890,3110,3110,3110,3110,0
|
|
20240613,095800,36293890,3110,3110,3110,3110,6
|
|
20240613,095700,36275230,3110,3110,3110,3110,0
|
|
20240613,095600,36275230,3110,3110,3110,3110,3
|
|
20240613,095500,36265900,3110,3105,3110,3105,145
|
|
20240613,095400,35815645,3105,3105,3105,3105,1
|
|
20240613,095300,35812540,3105,3105,3105,3105,100
|
|
20240613,095200,35502040,3105,3095,3105,3090,405
|
|
20240613,095100,34250075,3090,3090,3090,3090,0
|
|
20240613,095000,34250075,3090,3090,3090,3090,1
|
|
20240613,094900,34246985,3090,3090,3090,3090,0
|
|
20240613,094800,34246985,3090,3090,3090,3090,0
|
|
20240613,094700,34246985,3090,3090,3090,3090,0
|
|
20240613,094600,34246985,3090,3090,3090,3090,0
|
|
20240613,094500,34246985,3090,3090,3090,3090,0
|
|
20240613,094400,34246985,3090,3090,3090,3090,0
|
|
20240613,094300,34246985,3090,3090,3090,3090,0
|
|
20240613,094200,34246985,3090,3090,3090,3090,0
|
|
20240613,094100,34246985,3090,3090,3090,3090,0
|
|
20240613,094000,34246985,3090,3090,3090,3090,0
|
|
20240613,093900,34246985,3090,3100,3100,3090,700
|
|
20240613,093800,32083215,3100,3100,3100,3100,0
|
|
20240613,093700,32083215,3100,3100,3100,3100,0
|
|
20240613,093600,32083215,3100,3100,3100,3100,47
|
|
20240613,093500,31937515,3100,3100,3100,3100,121
|
|
20240613,093400,31562415,3100,3100,3100,3100,0
|
|
20240613,093300,31562415,3100,3100,3100,3100,0
|
|
20240613,093200,31562415,3100,3100,3100,3100,2
|
|
20240613,093100,31556215,3090,3090,3090,3090,0
|
|
20240613,093000,31556215,3090,3090,3090,3090,0
|
|
20240613,092900,31556215,3090,3090,3090,3090,0
|
|
20240613,092800,31556215,3090,3090,3090,3090,0
|
|
20240613,092700,31556215,3090,3090,3090,3090,0
|
|
20240613,092600,31556215,3090,3090,3090,3090,0
|
|
20240613,092500,31556215,3090,3090,3090,3090,0
|
|
20240613,092400,31556215,3090,3090,3090,3090,0
|
|
20240613,092300,31556215,3090,3090,3090,3090,319
|
|
20240613,092200,30570505,3090,3090,3090,3090,0
|
|
20240613,092100,30570505,3090,3090,3090,3090,1300
|
|
20240613,092000,26553505,3090,3090,3090,3090,0
|
|
20240613,091900,26553505,3090,3090,3090,3090,0
|
|
20240613,091800,26553505,3090,3105,3105,3090,1001
|
|
20240613,091700,23460400,3105,3100,3105,3100,7
|
|
20240613,091600,23438670,3105,3105,3105,3090,175
|
|
20240613,091500,22897335,3105,3105,3105,3105,0
|
|
20240613,091400,22897335,3105,3105,3105,3105,0
|
|
20240613,091300,22897335,3105,3105,3105,3105,0
|
|
20240613,091200,22897335,3105,3105,3105,3105,2
|
|
20240613,091100,22891125,3110,3105,3110,3090,1101
|
|
20240613,091000,19488490,3080,3080,3080,3080,0
|
|
20240613,090900,19488490,3080,3100,3100,3080,5000
|
|
20240613,090800,4051865,3100,3100,3100,3100,408
|
|
20240613,090700,2787065,3100,3100,3100,3100,0
|
|
20240613,090600,2787065,3100,3100,3100,3100,0
|
|
20240613,090500,2787065,3100,3100,3100,3100,100
|
|
20240613,090400,2477065,3100,3115,3115,3100,764
|
|
20240613,090300,102925,3120,3120,3120,3120,1
|
|
20240613,090200,99805,3115,3115,3115,3115,2
|
|
20240613,090100,93575,3115,3115,3115,3115,5
|
|
20240613,090000,78000,3120,3120,3120,3120,25
|