694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,203100,81348690,3125,3125,3125,3125,538
|
|
20240613,203000,81348690,3125,3125,3125,3125,0
|
|
20240613,202900,81348690,3125,3125,3125,3125,0
|
|
20240613,202800,81348690,3125,3125,3125,3125,0
|
|
20240613,202700,81348690,3125,3125,3125,3125,0
|
|
20240613,202600,81348690,3125,3125,3125,3125,0
|
|
20240613,202500,81348690,3125,3125,3125,3125,0
|
|
20240613,202400,81348690,3125,3125,3125,3125,0
|
|
20240613,202300,81348690,3125,3125,3125,3125,0
|
|
20240613,202200,81348690,3125,3125,3125,3125,0
|
|
20240613,202100,81348690,3125,3125,3125,3125,0
|
|
20240613,202000,81348690,3125,3125,3125,3125,0
|
|
20240613,201900,81348690,3125,3125,3125,3125,0
|
|
20240613,201800,81348690,3125,3125,3125,3125,0
|
|
20240613,201700,81348690,3125,3125,3125,3125,0
|
|
20240613,201600,81348690,3125,3125,3125,3125,0
|
|
20240613,201500,81348690,3125,3125,3125,3125,0
|
|
20240613,201400,81348690,3125,3125,3125,3125,0
|
|
20240613,201300,81348690,3125,3125,3125,3125,0
|
|
20240613,201200,81348690,3125,3125,3125,3125,0
|
|
20240613,201100,81348690,3125,3125,3125,3125,0
|
|
20240613,201000,81348690,3125,3125,3125,3125,0
|
|
20240613,200900,81348690,3125,3125,3125,3125,0
|
|
20240613,200800,81348690,3125,3125,3125,3125,0
|
|
20240613,200700,81348690,3125,3125,3125,3125,0
|
|
20240613,200600,81348690,3125,3125,3125,3125,0
|
|
20240613,200500,81348690,3125,3125,3125,3125,0
|
|
20240613,200400,81348690,3125,3125,3125,3125,0
|
|
20240613,200300,81348690,3125,3125,3125,3125,0
|
|
20240613,200200,81348690,3125,3125,3125,3125,0
|
|
20240613,200100,81348690,3125,3125,3125,3125,538
|
|
20240613,200000,81348690,3125,3125,3125,3125,0
|
|
20240613,195900,81348690,3125,3125,3125,3125,0
|
|
20240613,195800,81348690,3125,3125,3125,3125,0
|
|
20240613,195700,81348690,3125,3125,3125,3125,0
|
|
20240613,195600,81348690,3125,3125,3125,3125,0
|
|
20240613,195500,81348690,3125,3125,3125,3125,0
|
|
20240613,195400,81348690,3125,3125,3125,3125,0
|
|
20240613,195300,81348690,3125,3125,3125,3125,0
|
|
20240613,195200,81348690,3125,3125,3125,3125,0
|
|
20240613,195100,81348690,3125,3125,3125,3125,0
|
|
20240613,195000,81348690,3125,3125,3125,3125,0
|
|
20240613,194900,81348690,3125,3125,3125,3125,0
|
|
20240613,194800,81348690,3125,3125,3125,3125,0
|
|
20240613,194700,81348690,3125,3125,3125,3125,0
|
|
20240613,194600,81348690,3125,3125,3125,3125,0
|
|
20240613,194500,81348690,3125,3125,3125,3125,0
|
|
20240613,194400,81348690,3125,3125,3125,3125,0
|
|
20240613,194300,81348690,3125,3125,3125,3125,0
|
|
20240613,194200,81348690,3125,3125,3125,3125,0
|
|
20240613,194100,81348690,3125,3125,3125,3125,0
|
|
20240613,194000,81348690,3125,3125,3125,3125,0
|
|
20240613,193900,81348690,3125,3125,3125,3125,0
|
|
20240613,193800,81348690,3125,3125,3125,3125,0
|
|
20240613,193700,81348690,3125,3125,3125,3125,0
|
|
20240613,193600,81348690,3125,3125,3125,3125,0
|
|
20240613,193500,81348690,3125,3125,3125,3125,0
|
|
20240613,193400,81348690,3125,3125,3125,3125,0
|
|
20240613,193300,81348690,3125,3125,3125,3125,0
|
|
20240613,193200,81348690,3125,3125,3125,3125,0
|
|
20240613,193100,81348690,3125,3125,3125,3125,538
|
|
20240613,193000,81348690,3125,3125,3125,3125,0
|
|
20240613,192900,81348690,3125,3125,3125,3125,0
|
|
20240613,192800,81348690,3125,3125,3125,3125,0
|
|
20240613,192700,81348690,3125,3125,3125,3125,0
|
|
20240613,192600,81348690,3125,3125,3125,3125,0
|
|
20240613,192500,81348690,3125,3125,3125,3125,0
|
|
20240613,192400,81348690,3125,3125,3125,3125,0
|
|
20240613,192300,81348690,3125,3125,3125,3125,0
|
|
20240613,192200,81348690,3125,3125,3125,3125,0
|
|
20240613,192100,81348690,3125,3125,3125,3125,0
|
|
20240613,192000,81348690,3125,3125,3125,3125,0
|
|
20240613,191900,81348690,3125,3125,3125,3125,0
|
|
20240613,191800,81348690,3125,3125,3125,3125,0
|
|
20240613,191700,81348690,3125,3125,3125,3125,0
|
|
20240613,191600,81348690,3125,3125,3125,3125,0
|
|
20240613,191500,81348690,3125,3125,3125,3125,0
|
|
20240613,191400,81348690,3125,3125,3125,3125,0
|
|
20240613,191300,81348690,3125,3125,3125,3125,0
|
|
20240613,191200,81348690,3125,3125,3125,3125,0
|
|
20240613,191100,81348690,3125,3125,3125,3125,0
|
|
20240613,191000,81348690,3125,3125,3125,3125,0
|
|
20240613,190900,81348690,3125,3125,3125,3125,0
|
|
20240613,190800,81348690,3125,3125,3125,3125,0
|
|
20240613,190700,81348690,3125,3125,3125,3125,0
|
|
20240613,190600,81348690,3125,3125,3125,3125,0
|
|
20240613,190500,81348690,3125,3125,3125,3125,0
|
|
20240613,190400,81348690,3125,3125,3125,3125,0
|
|
20240613,190300,81348690,3125,3125,3125,3125,0
|
|
20240613,190200,81348690,3125,3125,3125,3125,0
|
|
20240613,190100,81348690,3125,3125,3125,3125,538
|
|
20240613,190000,81348690,3125,3125,3125,3125,0
|
|
20240613,185900,81348690,3125,3125,3125,3125,0
|
|
20240613,185800,81348690,3125,3125,3125,3125,0
|
|
20240613,185700,81348690,3125,3125,3125,3125,0
|
|
20240613,185600,81348690,3125,3125,3125,3125,0
|
|
20240613,185500,81348690,3125,3125,3125,3125,0
|
|
20240613,185400,81348690,3125,3125,3125,3125,0
|
|
20240613,185300,81348690,3125,3125,3125,3125,0
|
|
20240613,185200,81348690,3125,3125,3125,3125,0
|
|
20240613,185100,81348690,3125,3125,3125,3125,0
|
|
20240613,185000,81348690,3125,3125,3125,3125,0
|
|
20240613,184900,81348690,3125,3125,3125,3125,0
|
|
20240613,184800,81348690,3125,3125,3125,3125,0
|
|
20240613,184700,81348690,3125,3125,3125,3125,0
|
|
20240613,184600,81348690,3125,3125,3125,3125,0
|
|
20240613,184500,81348690,3125,3125,3125,3125,0
|
|
20240613,184400,81348690,3125,3125,3125,3125,0
|
|
20240613,184300,81348690,3125,3125,3125,3125,0
|
|
20240613,184200,81348690,3125,3125,3125,3125,0
|
|
20240613,184100,81348690,3125,3125,3125,3125,0
|
|
20240613,184000,81348690,3125,3125,3125,3125,0
|
|
20240613,183900,81348690,3125,3125,3125,3125,0
|
|
20240613,183800,81348690,3125,3125,3125,3125,0
|
|
20240613,183700,81348690,3125,3125,3125,3125,0
|
|
20240613,183600,81348690,3125,3125,3125,3125,0
|
|
20240613,183500,81348690,3125,3125,3125,3125,0
|
|
20240613,183400,81348690,3125,3125,3125,3125,0
|
|
20240613,183300,81348690,3125,3125,3125,3125,0
|
|
20240613,183200,81348690,3125,3125,3125,3125,0
|
|
20240613,183100,81348690,3125,3125,3125,3125,538
|
|
20240613,183000,81348690,3125,3125,3125,3125,0
|
|
20240613,182900,81348690,3125,3125,3125,3125,0
|
|
20240613,182800,81348690,3125,3125,3125,3125,0
|
|
20240613,182700,81348690,3125,3125,3125,3125,0
|
|
20240613,182600,81348690,3125,3125,3125,3125,0
|
|
20240613,182500,81348690,3125,3125,3125,3125,0
|
|
20240613,182400,81348690,3125,3125,3125,3125,0
|
|
20240613,182300,81348690,3125,3125,3125,3125,0
|
|
20240613,182200,81348690,3125,3125,3125,3125,0
|
|
20240613,182100,81348690,3125,3125,3125,3125,0
|
|
20240613,182000,81348690,3125,3125,3125,3125,0
|
|
20240613,181900,81348690,3125,3125,3125,3125,0
|
|
20240613,181800,81348690,3125,3125,3125,3125,0
|
|
20240613,181700,81348690,3125,3125,3125,3125,0
|
|
20240613,181600,81348690,3125,3125,3125,3125,0
|
|
20240613,181500,81348690,3125,3125,3125,3125,0
|
|
20240613,181400,81348690,3125,3125,3125,3125,0
|
|
20240613,181300,81348690,3125,3125,3125,3125,0
|
|
20240613,181200,81348690,3125,3125,3125,3125,0
|
|
20240613,181100,81348690,3125,3125,3125,3125,0
|
|
20240613,181000,81348690,3125,3125,3125,3125,0
|
|
20240613,180900,81348690,3125,3125,3125,3125,0
|
|
20240613,180800,81348690,3125,3125,3125,3125,0
|
|
20240613,180700,81348690,3125,3125,3125,3125,0
|
|
20240613,180600,81348690,3125,3125,3125,3125,0
|
|
20240613,180500,81348690,3125,3125,3125,3125,0
|
|
20240613,180400,81348690,3125,3125,3125,3125,0
|
|
20240613,180300,81348690,3125,3125,3125,3125,0
|
|
20240613,180200,81348690,3125,3125,3125,3125,0
|
|
20240613,180100,81348690,3125,3125,3125,3125,538
|
|
20240613,180000,81348690,3125,3125,3125,3125,0
|
|
20240613,175900,81348690,3125,3125,3125,3125,0
|
|
20240613,175800,81348690,3125,3125,3125,3125,0
|
|
20240613,175700,81348690,3125,3125,3125,3125,0
|
|
20240613,175600,81348690,3125,3125,3125,3125,0
|
|
20240613,175500,81348690,3125,3125,3125,3125,0
|
|
20240613,175400,81348690,3125,3125,3125,3125,0
|
|
20240613,175300,81348690,3125,3125,3125,3125,0
|
|
20240613,175200,81348690,3125,3125,3125,3125,0
|
|
20240613,175100,81348690,3125,3125,3125,3125,0
|
|
20240613,175000,81348690,3125,3125,3125,3125,0
|
|
20240613,174900,81348690,3125,3125,3125,3125,0
|
|
20240613,174800,81348690,3125,3125,3125,3125,0
|
|
20240613,174700,81348690,3125,3125,3125,3125,0
|
|
20240613,174600,81348690,3125,3125,3125,3125,0
|
|
20240613,174500,81348690,3125,3125,3125,3125,0
|
|
20240613,174400,81348690,3125,3125,3125,3125,0
|
|
20240613,174300,81348690,3125,3125,3125,3125,0
|
|
20240613,174200,81348690,3125,3125,3125,3125,0
|
|
20240613,174100,81348690,3125,3125,3125,3125,0
|
|
20240613,174000,81348690,3125,3125,3125,3125,0
|
|
20240613,173900,81348690,3125,3125,3125,3125,0
|
|
20240613,173800,81348690,3125,3125,3125,3125,0
|
|
20240613,173700,81348690,3125,3125,3125,3125,0
|
|
20240613,173600,81348690,3125,3125,3125,3125,0
|
|
20240613,173500,81348690,3125,3125,3125,3125,0
|
|
20240613,173400,81348690,3125,3125,3125,3125,0
|
|
20240613,173300,81348690,3125,3125,3125,3125,0
|
|
20240613,173200,81348690,3125,3125,3125,3125,0
|
|
20240613,173100,81348690,3125,3125,3125,3125,538
|
|
20240613,173000,81348690,3125,3125,3125,3125,0
|
|
20240613,172900,81348690,3125,3125,3125,3125,0
|
|
20240613,172800,81348690,3125,3125,3125,3125,0
|
|
20240613,172700,81348690,3125,3125,3125,3125,0
|
|
20240613,172600,81348690,3125,3125,3125,3125,0
|
|
20240613,172500,81348690,3125,3125,3125,3125,0
|
|
20240613,172400,81348690,3125,3125,3125,3125,0
|
|
20240613,172300,81348690,3125,3125,3125,3125,0
|
|
20240613,172200,81348690,3125,3125,3125,3125,0
|
|
20240613,172100,81348690,3125,3125,3125,3125,0
|
|
20240613,172000,81348690,3125,3125,3125,3125,0
|
|
20240613,171900,81348690,3125,3125,3125,3125,0
|
|
20240613,171800,81348690,3125,3125,3125,3125,0
|
|
20240613,171700,81348690,3125,3125,3125,3125,0
|
|
20240613,171600,81348690,3125,3125,3125,3125,0
|
|
20240613,171500,81348690,3125,3125,3125,3125,0
|
|
20240613,171400,81348690,3125,3125,3125,3125,0
|
|
20240613,171300,81348690,3125,3125,3125,3125,0
|
|
20240613,171200,81348690,3125,3125,3125,3125,0
|
|
20240613,171100,81348690,3125,3125,3125,3125,0
|
|
20240613,171000,81348690,3125,3125,3125,3125,0
|
|
20240613,170900,81348690,3125,3125,3125,3125,0
|
|
20240613,170800,81348690,3125,3125,3125,3125,0
|
|
20240613,170700,81348690,3125,3125,3125,3125,0
|
|
20240613,170600,81348690,3125,3125,3125,3125,0
|
|
20240613,170500,81348690,3125,3125,3125,3125,0
|
|
20240613,170400,81348690,3125,3125,3125,3125,0
|
|
20240613,170300,81348690,3125,3125,3125,3125,0
|
|
20240613,170200,81348690,3125,3125,3125,3125,0
|
|
20240613,170100,81348690,3125,3125,3125,3125,538
|
|
20240613,170000,81348690,3125,3125,3125,3125,0
|
|
20240613,165900,81348690,3125,3125,3125,3125,0
|
|
20240613,165800,81348690,3125,3125,3125,3125,0
|
|
20240613,165700,81348690,3125,3125,3125,3125,0
|
|
20240613,165600,81348690,3125,3125,3125,3125,0
|
|
20240613,165500,81348690,3125,3125,3125,3125,0
|
|
20240613,165400,81348690,3125,3125,3125,3125,0
|
|
20240613,165300,81348690,3125,3125,3125,3125,0
|
|
20240613,165200,81348690,3125,3125,3125,3125,0
|
|
20240613,165100,81348690,3125,3125,3125,3125,0
|
|
20240613,165000,81348690,3125,3125,3125,3125,0
|
|
20240613,164900,81348690,3125,3125,3125,3125,0
|
|
20240613,164800,81348690,3125,3125,3125,3125,0
|
|
20240613,164700,81348690,3125,3125,3125,3125,0
|
|
20240613,164600,81348690,3125,3125,3125,3125,0
|
|
20240613,164500,81348690,3125,3125,3125,3125,0
|
|
20240613,164400,81348690,3125,3125,3125,3125,0
|
|
20240613,164300,81348690,3125,3125,3125,3125,0
|
|
20240613,164200,81348690,3125,3125,3125,3125,0
|
|
20240613,164100,81348690,3125,3125,3125,3125,0
|
|
20240613,164000,81348690,3125,3125,3125,3125,0
|
|
20240613,163900,81348690,3125,3125,3125,3125,0
|
|
20240613,163800,81348690,3125,3125,3125,3125,0
|
|
20240613,163700,81348690,3125,3125,3125,3125,0
|
|
20240613,163600,81348690,3125,3125,3125,3125,0
|
|
20240613,163500,81348690,3125,3125,3125,3125,0
|
|
20240613,163400,81348690,3125,3125,3125,3125,0
|
|
20240613,163300,81348690,3125,3125,3125,3125,0
|
|
20240613,163200,81348690,3125,3125,3125,3125,0
|
|
20240613,163100,81348690,3125,3125,3125,3125,538
|
|
20240613,163000,81348690,3125,3125,3125,3125,0
|
|
20240613,162900,81348690,3125,3125,3125,3125,0
|
|
20240613,162800,81348690,3125,3125,3125,3125,0
|
|
20240613,162700,81348690,3125,3125,3125,3125,0
|
|
20240613,162600,81348690,3125,3125,3125,3125,0
|
|
20240613,162500,81348690,3125,3125,3125,3125,0
|
|
20240613,162400,81348690,3125,3125,3125,3125,0
|
|
20240613,162300,81348690,3125,3125,3125,3125,0
|
|
20240613,162200,81348690,3125,3125,3125,3125,0
|
|
20240613,162100,81348690,3125,3125,3125,3125,0
|
|
20240613,162000,81348690,3125,3125,3125,3125,0
|
|
20240613,161900,81348690,3125,3125,3125,3125,0
|
|
20240613,161800,81348690,3125,3125,3125,3125,0
|
|
20240613,161700,81348690,3125,3125,3125,3125,0
|
|
20240613,161600,81348690,3125,3125,3125,3125,0
|
|
20240613,161500,81348690,3125,3125,3125,3125,0
|
|
20240613,161400,81348690,3125,3125,3125,3125,0
|
|
20240613,161300,81348690,3125,3125,3125,3125,0
|
|
20240613,161200,81348690,3125,3125,3125,3125,0
|
|
20240613,161100,81348690,3125,3125,3125,3125,0
|
|
20240613,161000,81348690,3125,3125,3125,3125,0
|
|
20240613,160900,81348690,3125,3125,3125,3125,0
|
|
20240613,160800,81348690,3125,3125,3125,3125,0
|
|
20240613,160700,81348690,3125,3125,3125,3125,0
|
|
20240613,160600,81348690,3125,3125,3125,3125,0
|
|
20240613,160500,81348690,3125,3125,3125,3125,0
|
|
20240613,160400,81348690,3125,3125,3125,3125,0
|
|
20240613,160300,81348690,3125,3125,3125,3125,0
|
|
20240613,160200,81348690,3125,3125,3125,3125,0
|
|
20240613,160100,81348690,3125,3125,3125,3125,538
|
|
20240613,160000,81348690,3125,3125,3125,3125,0
|
|
20240613,155900,81348690,3125,3125,3125,3125,0
|
|
20240613,155800,81348690,3125,3125,3125,3125,0
|
|
20240613,155700,81348690,3125,3125,3125,3125,0
|
|
20240613,155600,81348690,3125,3125,3125,3125,0
|
|
20240613,155500,81348690,3125,3125,3125,3125,0
|
|
20240613,155400,81348690,3125,3125,3125,3125,0
|
|
20240613,155300,81348690,3125,3125,3125,3125,0
|
|
20240613,155200,81348690,3125,3125,3125,3125,0
|
|
20240613,155100,81348690,3125,3125,3125,3125,0
|
|
20240613,155000,81348690,3125,3125,3125,3125,0
|
|
20240613,154900,81348690,3125,3125,3125,3125,0
|
|
20240613,154800,81348690,3125,3125,3125,3125,0
|
|
20240613,154700,81348690,3125,3125,3125,3125,0
|
|
20240613,154600,81348690,3125,3125,3125,3125,0
|
|
20240613,154500,81348690,3125,3125,3125,3125,0
|
|
20240613,154400,81348690,3125,3125,3125,3125,0
|
|
20240613,154300,81348690,3125,3125,3125,3125,0
|
|
20240613,154200,81348690,3125,3125,3125,3125,0
|
|
20240613,154100,81348690,3125,3125,3125,3125,0
|
|
20240613,154000,81348690,3125,3125,3125,3125,0
|
|
20240613,153900,81348690,3125,3125,3125,3125,0
|
|
20240613,153800,81348690,3125,3125,3125,3125,0
|
|
20240613,153700,81348690,3125,3125,3125,3125,0
|
|
20240613,153600,81348690,3125,3125,3125,3125,0
|
|
20240613,153500,81348690,3125,3125,3125,3125,0
|
|
20240613,153400,81348690,3125,3125,3125,3125,0
|
|
20240613,153300,81348690,3125,3125,3125,3125,0
|
|
20240613,153200,81348690,3125,3125,3125,3125,0
|
|
20240613,153100,81348690,3125,3125,3125,3125,538
|
|
20240613,153000,81348690,3125,3125,3125,3125,538
|
|
20240613,152900,79667440,3125,3125,3125,3125,0
|
|
20240613,152800,79667440,3125,3125,3125,3125,0
|
|
20240613,152700,79667440,3125,3125,3125,3125,0
|
|
20240613,152600,79667440,3125,3125,3125,3125,0
|
|
20240613,152500,79667440,3125,3125,3125,3125,0
|
|
20240613,152400,79667440,3125,3125,3125,3125,0
|
|
20240613,152300,79667440,3125,3125,3125,3125,0
|
|
20240613,152200,79667440,3125,3125,3125,3125,0
|
|
20240613,152100,79667440,3125,3125,3125,3125,0
|
|
20240613,152000,79667440,3125,3125,3125,3125,0
|
|
20240613,151900,79667440,3125,3120,3125,3100,5260
|
|
20240613,151800,63315885,3110,3110,3110,3110,0
|
|
20240613,151700,63315885,3110,3110,3110,3110,0
|
|
20240613,151600,63315885,3110,3110,3110,3110,0
|
|
20240613,151500,63315885,3110,3110,3110,3110,0
|
|
20240613,151400,63315885,3110,3110,3110,3110,18
|
|
20240613,151300,63259905,3120,3120,3120,3120,0
|
|
20240613,151200,63259905,3120,3120,3120,3120,39
|
|
20240613,151100,63138225,3110,3110,3110,3110,0
|
|
20240613,151000,63138225,3110,3110,3110,3110,0
|
|
20240613,150900,63138225,3110,3110,3110,3110,0
|
|
20240613,150800,63138225,3110,3110,3110,3110,0
|
|
20240613,150700,63138225,3110,3110,3110,3110,0
|
|
20240613,150600,63138225,3110,3110,3110,3110,0
|
|
20240613,150500,63138225,3110,3110,3110,3110,0
|
|
20240613,150400,63138225,3110,3110,3110,3110,0
|
|
20240613,150300,63138225,3110,3110,3110,3110,0
|
|
20240613,150200,63138225,3110,3120,3120,3110,265
|
|
20240613,150100,62314000,3120,3120,3120,3120,0
|
|
20240613,150000,62314000,3120,3120,3120,3120,0
|
|
20240613,145900,62314000,3120,3120,3120,3120,58
|
|
20240613,145800,62133040,3115,3115,3115,3115,0
|
|
20240613,145700,62133040,3115,3115,3115,3115,2
|
|
20240613,145600,62126810,3110,3110,3110,3110,0
|
|
20240613,145500,62126810,3110,3110,3110,3110,0
|
|
20240613,145400,62126810,3110,3110,3110,3110,0
|
|
20240613,145300,62126810,3110,3110,3110,3110,0
|
|
20240613,145200,62126810,3110,3110,3110,3110,0
|
|
20240613,145100,62126810,3110,3110,3110,3110,0
|
|
20240613,145000,62126810,3110,3110,3110,3110,24
|
|
20240613,144900,62052170,3110,3110,3110,3110,0
|
|
20240613,144800,62052170,3110,3110,3110,3110,0
|
|
20240613,144700,62052170,3110,3110,3110,3110,0
|
|
20240613,144600,62052170,3110,3110,3110,3110,0
|
|
20240613,144500,62052170,3110,3110,3110,3110,1500
|
|
20240613,144400,57387170,3110,3110,3110,3110,0
|
|
20240613,144300,57387170,3110,3110,3110,3110,0
|
|
20240613,144200,57387170,3110,3110,3110,3110,0
|
|
20240613,144100,57387170,3110,3110,3110,3110,0
|
|
20240613,144000,57387170,3110,3120,3120,3110,85
|
|
20240613,143900,57122440,3110,3110,3110,3110,0
|
|
20240613,143800,57122440,3110,3110,3110,3110,0
|
|
20240613,143700,57122440,3110,3110,3110,3110,0
|
|
20240613,143600,57122440,3110,3110,3110,3110,0
|
|
20240613,143500,57122440,3110,3110,3110,3110,0
|
|
20240613,143400,57122440,3110,3110,3110,3110,0
|
|
20240613,143300,57122440,3110,3110,3110,3110,24
|
|
20240613,143200,57047800,3120,3120,3120,3120,0
|
|
20240613,143100,57047800,3120,3120,3120,3120,0
|
|
20240613,143000,57047800,3120,3120,3120,3120,0
|
|
20240613,142900,57047800,3120,3120,3120,3120,0
|
|
20240613,142800,57047800,3120,3120,3120,3120,34
|
|
20240613,142700,56941720,3120,3120,3120,3120,0
|
|
20240613,142600,56941720,3120,3120,3120,3120,601
|
|
20240613,142500,55066600,3120,3115,3120,3115,127
|
|
20240613,142400,54670395,3105,3105,3105,3105,0
|
|
20240613,142300,54670395,3105,3105,3105,3105,0
|
|
20240613,142200,54670395,3105,3105,3105,3105,0
|
|
20240613,142100,54670395,3105,3105,3105,3105,0
|
|
20240613,142000,54670395,3105,3115,3115,3105,58
|
|
20240613,141900,54489925,3105,3105,3105,3105,0
|
|
20240613,141800,54489925,3105,3105,3105,3105,0
|
|
20240613,141700,54489925,3105,3105,3105,3105,0
|
|
20240613,141600,54489925,3105,3110,3110,3105,24
|
|
20240613,141500,54415400,3120,3120,3120,3120,0
|
|
20240613,141400,54415400,3120,3120,3120,3120,0
|
|
20240613,141300,54415400,3120,3120,3120,3120,0
|
|
20240613,141200,54415400,3120,3120,3120,3120,0
|
|
20240613,141100,54415400,3120,3120,3120,3120,0
|
|
20240613,141000,54415400,3120,3120,3120,3120,0
|
|
20240613,140900,54415400,3120,3115,3120,3115,2
|
|
20240613,140800,54409165,3120,3120,3120,3120,0
|
|
20240613,140700,54409165,3120,3120,3120,3120,0
|
|
20240613,140600,54409165,3120,3120,3120,3120,0
|
|
20240613,140500,54409165,3120,3120,3120,3120,0
|
|
20240613,140400,54409165,3120,3120,3120,3120,0
|
|
20240613,140300,54409165,3120,3120,3120,3120,0
|
|
20240613,140200,54409165,3120,3120,3120,3120,0
|
|
20240613,140100,54409165,3120,3120,3120,3120,0
|
|
20240613,140000,54409165,3120,3110,3120,3110,85
|
|
20240613,135900,54144435,3110,3110,3110,3110,24
|
|
20240613,135800,54069795,3120,3120,3120,3120,0
|
|
20240613,135700,54069795,3120,3120,3120,3120,0
|
|
20240613,135600,54069795,3120,3120,3120,3120,550
|
|
20240613,135500,52353795,3120,3120,3120,3120,0
|
|
20240613,135400,52353795,3120,3120,3120,3120,143
|
|
20240613,135300,51907635,3110,3110,3110,3110,0
|
|
20240613,135200,51907635,3110,3110,3110,3110,0
|
|
20240613,135100,51907635,3110,3110,3110,3110,0
|
|
20240613,135000,51907635,3110,3110,3110,3110,0
|
|
20240613,134900,51907635,3110,3110,3110,3110,0
|
|
20240613,134800,51907635,3110,3110,3110,3110,0
|
|
20240613,134700,51907635,3110,3110,3110,3110,0
|
|
20240613,134600,51907635,3110,3110,3110,3110,0
|
|
20240613,134500,51907635,3110,3110,3110,3110,0
|
|
20240613,134400,51907635,3110,3110,3110,3110,0
|
|
20240613,134300,51907635,3110,3115,3115,3110,24
|
|
20240613,134200,51832945,3120,3120,3120,3120,0
|
|
20240613,134100,51832945,3120,3120,3120,3120,536
|
|
20240613,134000,50160625,3120,3120,3120,3110,141
|
|
20240613,133900,49721175,3110,3110,3110,3110,0
|
|
20240613,133800,49721175,3110,3110,3110,3110,0
|
|
20240613,133700,49721175,3110,3110,3110,3110,0
|
|
20240613,133600,49721175,3110,3110,3110,3110,0
|
|
20240613,133500,49721175,3110,3115,3120,3110,1773
|
|
20240613,133400,44204750,3110,3110,3110,3110,0
|
|
20240613,133300,44204750,3110,3110,3110,3110,0
|
|
20240613,133200,44204750,3110,3110,3110,3110,0
|
|
20240613,133100,44204750,3110,3110,3110,3110,0
|
|
20240613,133000,44204750,3110,3110,3110,3110,0
|
|
20240613,132900,44204750,3110,3110,3110,3110,0
|
|
20240613,132800,44204750,3110,3110,3110,3110,0
|
|
20240613,132700,44204750,3110,3110,3110,3110,0
|
|
20240613,132600,44204750,3110,3110,3110,3110,24
|
|
20240613,132500,44130110,3120,3120,3120,3120,0
|
|
20240613,132400,44130110,3120,3120,3120,3120,0
|
|
20240613,132300,44130110,3120,3120,3120,3120,100
|
|
20240613,132200,43818110,3115,3115,3115,3115,0
|
|
20240613,132100,43818110,3115,3115,3115,3115,71
|
|
20240613,132000,43596945,3115,3120,3120,3115,85
|
|
20240613,131900,43331980,3120,3120,3120,3120,0
|
|
20240613,131800,43331980,3120,3120,3120,3120,0
|
|
20240613,131700,43331980,3120,3120,3120,3120,0
|
|
20240613,131600,43331980,3120,3120,3120,3120,0
|
|
20240613,131500,43331980,3120,3120,3120,3120,0
|
|
20240613,131400,43331980,3120,3120,3120,3120,0
|
|
20240613,131300,43331980,3120,3120,3120,3120,0
|
|
20240613,131200,43331980,3120,3115,3120,3115,363
|
|
20240613,131100,42201045,3110,3110,3110,3110,0
|
|
20240613,131000,42201045,3110,3110,3110,3110,0
|
|
20240613,130900,42201045,3110,3110,3110,3110,24
|
|
20240613,130800,42126405,3115,3115,3115,3115,0
|
|
20240613,130700,42126405,3115,3115,3115,3115,31
|
|
20240613,130600,42029840,3110,3110,3110,3110,0
|
|
20240613,130500,42029840,3110,3110,3110,3110,0
|
|
20240613,130400,42029840,3110,3110,3110,3110,0
|
|
20240613,130300,42029840,3110,3110,3110,3110,0
|
|
20240613,130200,42029840,3110,3110,3110,3110,0
|
|
20240613,130100,42029840,3110,3110,3110,3110,0
|
|
20240613,130000,42029840,3110,3115,3115,3110,109
|
|
20240613,125900,41690660,3115,3115,3115,3115,0
|
|
20240613,125800,41690660,3115,3115,3115,3115,0
|
|
20240613,125700,41690660,3115,3115,3115,3115,0
|
|
20240613,125600,41690660,3115,3115,3115,3115,0
|
|
20240613,125500,41690660,3115,3115,3115,3115,40
|
|
20240613,125400,41566060,3115,3115,3115,3115,0
|
|
20240613,125300,41566060,3115,3115,3115,3115,0
|
|
20240613,125200,41566060,3115,3110,3115,3110,26
|
|
20240613,125100,41485195,3115,3115,3115,3115,0
|
|
20240613,125000,41485195,3115,3115,3115,3115,0
|
|
20240613,124900,41485195,3115,3115,3115,3115,0
|
|
20240613,124800,41485195,3115,3115,3115,3115,0
|
|
20240613,124700,41485195,3115,3115,3115,3115,0
|
|
20240613,124600,41485195,3115,3115,3115,3115,0
|
|
20240613,124500,41485195,3115,3115,3115,3115,0
|
|
20240613,124400,41485195,3115,3115,3115,3115,0
|
|
20240613,124300,41485195,3115,3115,3115,3115,61
|
|
20240613,124200,41295180,3115,3115,3115,3115,0
|
|
20240613,124100,41295180,3115,3115,3115,3115,0
|
|
20240613,124000,41295180,3115,3110,3115,3110,86
|
|
20240613,123900,41027530,3115,3115,3115,3115,0
|
|
20240613,123800,41027530,3115,3115,3115,3115,61
|
|
20240613,123700,40837515,3110,3110,3110,3110,0
|
|
20240613,123600,40837515,3110,3110,3110,3110,69
|
|
20240613,123500,40622925,3110,3110,3110,3110,25
|
|
20240613,123400,40545175,3115,3115,3115,3115,0
|
|
20240613,123300,40545175,3115,3115,3115,3115,0
|
|
20240613,123200,40545175,3115,3115,3115,3115,73
|
|
20240613,123100,40317780,3115,3115,3115,3115,1
|
|
20240613,123000,40314665,3110,3110,3110,3110,73
|
|
20240613,122900,40087635,3110,3110,3110,3110,0
|
|
20240613,122800,40087635,3110,3110,3110,3110,0
|
|
20240613,122700,40087635,3110,3110,3110,3110,0
|
|
20240613,122600,40087635,3110,3110,3110,3110,0
|
|
20240613,122500,40087635,3110,3110,3110,3110,0
|
|
20240613,122400,40087635,3110,3110,3110,3110,0
|
|
20240613,122300,40087635,3110,3110,3110,3110,0
|
|
20240613,122200,40087635,3110,3110,3110,3110,0
|
|
20240613,122100,40087635,3110,3110,3110,3110,0
|
|
20240613,122000,40087635,3110,3115,3115,3110,86
|
|
20240613,121900,39819985,3110,3110,3110,3110,0
|
|
20240613,121800,39819985,3110,3110,3110,3110,25
|
|
20240613,121700,39742235,3110,3110,3110,3110,0
|
|
20240613,121600,39742235,3110,3110,3110,3110,0
|
|
20240613,121500,39742235,3110,3110,3110,3110,22
|
|
20240613,121400,39673815,3110,3110,3110,3110,0
|
|
20240613,121300,39673815,3110,3110,3110,3110,0
|
|
20240613,121200,39673815,3110,3110,3110,3110,4
|
|
20240613,121100,39661375,3120,3120,3120,3120,0
|
|
20240613,121000,39661375,3120,3120,3120,3120,0
|
|
20240613,120900,39661375,3120,3120,3120,3120,0
|
|
20240613,120800,39661375,3120,3120,3120,3120,0
|
|
20240613,120700,39661375,3120,3120,3120,3120,0
|
|
20240613,120600,39661375,3120,3120,3120,3120,1
|
|
20240613,120500,39658255,3110,3110,3110,3110,0
|
|
20240613,120400,39658255,3110,3110,3110,3110,0
|
|
20240613,120300,39658255,3110,3110,3110,3110,0
|
|
20240613,120200,39658255,3110,3110,3110,3110,0
|
|
20240613,120100,39658255,3110,3110,3110,3110,25
|
|
20240613,120000,39580505,3110,3120,3120,3110,86
|
|
20240613,115900,39312665,3120,3120,3120,3120,0
|
|
20240613,115800,39312665,3120,3120,3120,3120,0
|
|
20240613,115700,39312665,3120,3120,3120,3120,0
|
|
20240613,115600,39312665,3120,3120,3120,3120,0
|
|
20240613,115500,39312665,3120,3120,3120,3120,0
|
|
20240613,115400,39312665,3120,3120,3120,3120,0
|
|
20240613,115300,39312665,3120,3120,3120,3120,0
|
|
20240613,115200,39312665,3120,3120,3120,3120,0
|
|
20240613,115100,39312665,3120,3120,3120,3120,0
|
|
20240613,115000,39312665,3120,3120,3120,3120,0
|
|
20240613,114900,39312665,3120,3120,3120,3120,0
|
|
20240613,114800,39312665,3120,3120,3120,3120,0
|
|
20240613,114700,39312665,3120,3120,3120,3120,26
|
|
20240613,114600,39231545,3110,3110,3110,3110,0
|
|
20240613,114500,39231545,3110,3110,3110,3110,0
|
|
20240613,114400,39231545,3110,3110,3110,3110,25
|
|
20240613,114300,39153795,3110,3110,3110,3110,0
|
|
20240613,114200,39153795,3110,3110,3110,3110,0
|
|
20240613,114100,39153795,3110,3110,3110,3110,0
|
|
20240613,114000,39153795,3110,3120,3120,3110,86
|
|
20240613,113900,38885955,3110,3110,3110,3110,0
|
|
20240613,113800,38885955,3110,3110,3110,3110,0
|
|
20240613,113700,38885955,3110,3110,3110,3110,0
|
|
20240613,113600,38885955,3110,3110,3110,3110,0
|
|
20240613,113500,38885955,3110,3110,3110,3110,0
|
|
20240613,113400,38885955,3110,3110,3110,3110,0
|
|
20240613,113300,38885955,3110,3110,3110,3110,0
|
|
20240613,113200,38885955,3110,3110,3110,3110,0
|
|
20240613,113100,38885955,3110,3110,3110,3110,0
|
|
20240613,113000,38885955,3110,3110,3110,3110,0
|
|
20240613,112900,38885955,3110,3110,3110,3110,0
|
|
20240613,112800,38885955,3110,3110,3110,3110,0
|
|
20240613,112700,38885955,3110,3110,3110,3110,25
|
|
20240613,112600,38808205,3110,3110,3110,3110,0
|
|
20240613,112500,38808205,3110,3115,3120,3110,2269
|
|
20240613,112400,31739420,3115,3115,3115,3115,300
|
|
20240613,112300,30804920,3115,3115,3115,3115,0
|
|
20240613,112200,30804920,3115,3115,3115,3115,0
|
|
20240613,112100,30804920,3115,3115,3115,3115,1
|
|
20240613,112000,30801805,3115,3110,3115,3110,249
|
|
20240613,111900,30026965,3110,3110,3110,3110,0
|
|
20240613,111800,30026965,3110,3110,3110,3110,0
|
|
20240613,111700,30026965,3110,3110,3110,3110,0
|
|
20240613,111600,30026965,3110,3110,3110,3110,0
|
|
20240613,111500,30026965,3110,3110,3110,3110,4
|
|
20240613,111400,30014525,3110,3110,3110,3110,82
|
|
20240613,111300,29759505,3110,3110,3110,3110,0
|
|
20240613,111200,29759505,3110,3110,3110,3110,0
|
|
20240613,111100,29759505,3110,3110,3110,3110,0
|
|
20240613,111000,29759505,3110,3110,3110,3110,25
|
|
20240613,110900,29681755,3115,3115,3115,3115,349
|
|
20240613,110800,28594620,3110,3110,3110,3110,66
|
|
20240613,110700,28389360,3115,3115,3115,3115,395
|
|
20240613,110600,27158935,3110,3110,3110,3110,0
|
|
20240613,110500,27158935,3110,3110,3110,3110,0
|
|
20240613,110400,27158935,3110,3110,3110,3110,0
|
|
20240613,110300,27158935,3110,3110,3110,3110,0
|
|
20240613,110200,27158935,3110,3110,3110,3110,0
|
|
20240613,110100,27158935,3110,3110,3110,3110,0
|
|
20240613,110000,27158935,3110,3115,3115,3110,86
|
|
20240613,105900,26891285,3110,3110,3110,3110,0
|
|
20240613,105800,26891285,3110,3110,3110,3110,0
|
|
20240613,105700,26891285,3110,3110,3110,3110,0
|
|
20240613,105600,26891285,3110,3110,3110,3110,0
|
|
20240613,105500,26891285,3110,3110,3110,3110,0
|
|
20240613,105400,26891285,3110,3110,3110,3110,0
|
|
20240613,105300,26891285,3110,3110,3110,3110,25
|
|
20240613,105200,26813535,3110,3110,3110,3110,0
|
|
20240613,105100,26813535,3110,3110,3110,3110,0
|
|
20240613,105000,26813535,3110,3110,3110,3110,0
|
|
20240613,104900,26813535,3110,3110,3110,3110,0
|
|
20240613,104800,26813535,3110,3110,3110,3110,0
|
|
20240613,104700,26813535,3110,3110,3110,3110,0
|
|
20240613,104600,26813535,3110,3110,3110,3110,0
|
|
20240613,104500,26813535,3110,3110,3110,3110,0
|
|
20240613,104400,26813535,3110,3110,3110,3110,0
|
|
20240613,104300,26813535,3110,3110,3110,3110,0
|
|
20240613,104200,26813535,3110,3110,3110,3110,0
|
|
20240613,104100,26813535,3110,3110,3110,3110,0
|
|
20240613,104000,26813535,3110,3120,3120,3110,86
|
|
20240613,103900,26545695,3110,3110,3110,3110,0
|
|
20240613,103800,26545695,3110,3110,3110,3110,0
|
|
20240613,103700,26545695,3110,3110,3110,3110,0
|
|
20240613,103600,26545695,3110,3110,3110,3110,25
|
|
20240613,103500,26467945,3110,3110,3110,3110,0
|
|
20240613,103400,26467945,3110,3110,3110,3110,0
|
|
20240613,103300,26467945,3110,3110,3110,3110,0
|
|
20240613,103200,26467945,3110,3110,3110,3110,0
|
|
20240613,103100,26467945,3110,3110,3110,3110,0
|
|
20240613,103000,26467945,3110,3110,3110,3110,0
|
|
20240613,102900,26467945,3110,3110,3110,3110,11
|
|
20240613,102800,26433735,3110,3110,3110,3110,0
|
|
20240613,102700,26433735,3110,3110,3110,3110,0
|
|
20240613,102600,26433735,3110,3110,3110,3110,0
|
|
20240613,102500,26433735,3110,3110,3110,3110,0
|
|
20240613,102400,26433735,3110,3110,3110,3110,0
|
|
20240613,102300,26433735,3110,3110,3110,3110,0
|
|
20240613,102200,26433735,3110,3110,3110,3110,0
|
|
20240613,102100,26433735,3110,3110,3110,3110,0
|
|
20240613,102000,26433735,3110,3120,3120,3110,206
|
|
20240613,101900,25792695,3110,3115,3115,3110,25
|
|
20240613,101800,25714940,3110,3110,3110,3110,0
|
|
20240613,101700,25714940,3110,3110,3110,3110,0
|
|
20240613,101600,25714940,3110,3110,3110,3110,0
|
|
20240613,101500,25714940,3110,3110,3110,3110,0
|
|
20240613,101400,25714940,3110,3110,3110,3110,0
|
|
20240613,101300,25714940,3110,3110,3110,3110,0
|
|
20240613,101200,25714940,3110,3110,3110,3110,0
|
|
20240613,101100,25714940,3110,3110,3110,3110,0
|
|
20240613,101000,25714940,3110,3110,3110,3110,206
|
|
20240613,100900,25074280,3110,3110,3110,3110,0
|
|
20240613,100800,25074280,3110,3110,3110,3110,0
|
|
20240613,100700,25074280,3110,3110,3110,3110,0
|
|
20240613,100600,25074280,3110,3110,3110,3110,0
|
|
20240613,100500,25074280,3110,3110,3110,3110,0
|
|
20240613,100400,25074280,3110,3110,3110,3110,0
|
|
20240613,100300,25074280,3110,3110,3110,3110,0
|
|
20240613,100200,25074280,3110,3110,3110,3110,25
|
|
20240613,100100,24996530,3110,3110,3110,3110,0
|
|
20240613,100000,24996530,3110,3120,3120,3110,86
|
|
20240613,095900,24728690,3120,3120,3120,3120,0
|
|
20240613,095800,24728690,3120,3120,3120,3120,762
|
|
20240613,095700,22351250,3125,3125,3125,3125,0
|
|
20240613,095600,22351250,3125,3125,3125,3125,10
|
|
20240613,095500,22320000,3125,3125,3125,3125,593
|
|
20240613,095400,20466875,3125,3125,3125,3125,1
|
|
20240613,095300,20463750,3120,3120,3120,3120,129
|
|
20240613,095200,20061270,3120,3120,3120,3120,0
|
|
20240613,095100,20061270,3120,3120,3120,3120,0
|
|
20240613,095000,20061270,3120,3120,3120,3120,0
|
|
20240613,094900,20061270,3120,3120,3120,3120,0
|
|
20240613,094800,20061270,3120,3120,3120,3120,0
|
|
20240613,094700,20061270,3120,3120,3120,3120,0
|
|
20240613,094600,20061270,3120,3120,3120,3120,0
|
|
20240613,094500,20061270,3120,3110,3120,3110,791
|
|
20240613,094400,17593600,3120,3120,3120,3120,0
|
|
20240613,094300,17593600,3120,3120,3120,3120,0
|
|
20240613,094200,17593600,3120,3120,3120,3120,0
|
|
20240613,094100,17593600,3120,3120,3120,3120,0
|
|
20240613,094000,17593600,3120,3110,3120,3110,86
|
|
20240613,093900,17325760,3115,3115,3115,3115,200
|
|
20240613,093800,16702760,3115,3115,3115,3115,0
|
|
20240613,093700,16702760,3115,3115,3115,3115,162
|
|
20240613,093600,16198130,3115,3115,3115,3115,0
|
|
20240613,093500,16198130,3115,3115,3115,3115,0
|
|
20240613,093400,16198130,3115,3115,3115,3115,0
|
|
20240613,093300,16198130,3115,3115,3115,3115,61
|
|
20240613,093200,16008115,3115,3115,3115,3115,0
|
|
20240613,093100,16008115,3115,3115,3115,3115,100
|
|
20240613,093000,15696615,3110,3105,3110,3105,268
|
|
20240613,092900,14863940,3100,3100,3100,3100,0
|
|
20240613,092800,14863940,3100,3100,3100,3100,25
|
|
20240613,092700,14786440,3105,3105,3105,3105,0
|
|
20240613,092600,14786440,3105,3105,3105,3105,0
|
|
20240613,092500,14786440,3105,3105,3105,3105,1
|
|
20240613,092400,14783335,3105,3105,3105,3105,0
|
|
20240613,092300,14783335,3105,3105,3105,3105,1
|
|
20240613,092200,14780230,3115,3115,3115,3115,1
|
|
20240613,092100,14777115,3120,3120,3120,3120,0
|
|
20240613,092000,14777115,3120,3115,3120,3115,349
|
|
20240613,091900,13689785,3120,3120,3120,3120,0
|
|
20240613,091800,13689785,3120,3120,3120,3120,0
|
|
20240613,091700,13689785,3120,3115,3120,3115,256
|
|
20240613,091600,12891375,3115,3115,3115,3115,0
|
|
20240613,091500,12891375,3115,3115,3115,3115,0
|
|
20240613,091400,12891375,3115,3115,3115,3115,1
|
|
20240613,091300,12888260,3125,3120,3125,3120,500
|
|
20240613,091200,11326760,3100,3100,3100,3100,0
|
|
20240613,091100,11326760,3100,3100,3100,3100,0
|
|
20240613,091000,11326760,3100,3100,3100,3100,0
|
|
20240613,090900,11326760,3100,3115,3115,3100,50
|
|
20240613,090800,11171625,3115,3115,3115,3115,3
|
|
20240613,090700,11162280,3120,3120,3120,3120,24
|
|
20240613,090600,11087400,3135,3135,3135,3135,0
|
|
20240613,090500,11087400,3135,3135,3135,3135,736
|
|
20240613,090400,8780040,3130,3130,3130,3130,10
|
|
20240613,090300,8748740,3140,3140,3140,3140,0
|
|
20240613,090200,8748740,3140,3140,3140,3140,636
|
|
20240613,090100,6751700,3140,3140,3140,3140,1
|
|
20240613,090000,6748560,3120,3120,3120,3120,1954
|