597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,185400,221106000,6170,6170,6170,6170,276
|
|
20240613,185300,221106000,6170,6170,6170,6170,0
|
|
20240613,185200,221106000,6170,6170,6170,6170,0
|
|
20240613,185100,221106000,6170,6170,6170,6170,0
|
|
20240613,185000,221106000,6170,6170,6170,6170,0
|
|
20240613,184900,221106000,6170,6170,6170,6170,0
|
|
20240613,184800,221106000,6170,6170,6170,6170,0
|
|
20240613,184700,221106000,6170,6170,6170,6170,0
|
|
20240613,184600,221106000,6170,6170,6170,6170,0
|
|
20240613,184500,221106000,6170,6170,6170,6170,0
|
|
20240613,184400,221106000,6170,6170,6170,6170,0
|
|
20240613,184300,221106000,6170,6170,6170,6170,0
|
|
20240613,184200,221106000,6170,6170,6170,6170,0
|
|
20240613,184100,221106000,6170,6170,6170,6170,0
|
|
20240613,184000,221106000,6170,6170,6170,6170,0
|
|
20240613,183900,221106000,6170,6170,6170,6170,0
|
|
20240613,183800,221106000,6170,6170,6170,6170,0
|
|
20240613,183700,221106000,6170,6170,6170,6170,0
|
|
20240613,183600,221106000,6170,6170,6170,6170,0
|
|
20240613,183500,221106000,6170,6170,6170,6170,0
|
|
20240613,183400,221106000,6170,6170,6170,6170,0
|
|
20240613,183300,221106000,6170,6170,6170,6170,0
|
|
20240613,183200,221106000,6170,6170,6170,6170,0
|
|
20240613,183100,221106000,6170,6170,6170,6170,0
|
|
20240613,183000,221106000,6170,6170,6170,6170,0
|
|
20240613,182900,221106000,6170,6170,6170,6170,0
|
|
20240613,182800,221106000,6170,6170,6170,6170,0
|
|
20240613,182700,221106000,6170,6170,6170,6170,0
|
|
20240613,182600,221106000,6170,6170,6170,6170,0
|
|
20240613,182500,221106000,6170,6170,6170,6170,0
|
|
20240613,182400,221106000,6170,6170,6170,6170,276
|
|
20240613,182300,221106000,6170,6170,6170,6170,0
|
|
20240613,182200,221106000,6170,6170,6170,6170,0
|
|
20240613,182100,221106000,6170,6170,6170,6170,0
|
|
20240613,182000,221106000,6170,6170,6170,6170,0
|
|
20240613,181900,221106000,6170,6170,6170,6170,0
|
|
20240613,181800,221106000,6170,6170,6170,6170,0
|
|
20240613,181700,221106000,6170,6170,6170,6170,0
|
|
20240613,181600,221106000,6170,6170,6170,6170,0
|
|
20240613,181500,221106000,6170,6170,6170,6170,0
|
|
20240613,181400,221106000,6170,6170,6170,6170,0
|
|
20240613,181300,221106000,6170,6170,6170,6170,0
|
|
20240613,181200,221106000,6170,6170,6170,6170,0
|
|
20240613,181100,221106000,6170,6170,6170,6170,0
|
|
20240613,181000,221106000,6170,6170,6170,6170,0
|
|
20240613,180900,221106000,6170,6170,6170,6170,0
|
|
20240613,180800,221106000,6170,6170,6170,6170,0
|
|
20240613,180700,221106000,6170,6170,6170,6170,0
|
|
20240613,180600,221106000,6170,6170,6170,6170,0
|
|
20240613,180500,221106000,6170,6170,6170,6170,0
|
|
20240613,180400,221106000,6170,6170,6170,6170,0
|
|
20240613,180300,221106000,6170,6170,6170,6170,0
|
|
20240613,180200,221106000,6170,6170,6170,6170,0
|
|
20240613,180100,221106000,6170,6170,6170,6170,0
|
|
20240613,180000,221106000,6170,6170,6170,6170,0
|
|
20240613,175900,221106000,6170,6170,6170,6170,0
|
|
20240613,175800,221106000,6170,6170,6170,6170,0
|
|
20240613,175700,221106000,6170,6170,6170,6170,0
|
|
20240613,175600,221106000,6170,6170,6170,6170,0
|
|
20240613,175500,221106000,6170,6170,6170,6170,0
|
|
20240613,175400,221106000,6170,6170,6170,6170,276
|
|
20240613,175300,221106000,6170,6170,6170,6170,0
|
|
20240613,175200,221106000,6170,6170,6170,6170,0
|
|
20240613,175100,221106000,6170,6170,6170,6170,0
|
|
20240613,175000,221106000,6170,6170,6170,6170,0
|
|
20240613,174900,221106000,6170,6170,6170,6170,0
|
|
20240613,174800,221106000,6170,6170,6170,6170,0
|
|
20240613,174700,221106000,6170,6170,6170,6170,0
|
|
20240613,174600,221106000,6170,6170,6170,6170,0
|
|
20240613,174500,221106000,6170,6170,6170,6170,0
|
|
20240613,174400,221106000,6170,6170,6170,6170,0
|
|
20240613,174300,221106000,6170,6170,6170,6170,0
|
|
20240613,174200,221106000,6170,6170,6170,6170,0
|
|
20240613,174100,221106000,6170,6170,6170,6170,0
|
|
20240613,174000,221106000,6170,6170,6170,6170,0
|
|
20240613,173900,221106000,6170,6170,6170,6170,0
|
|
20240613,173800,221106000,6170,6170,6170,6170,0
|
|
20240613,173700,221106000,6170,6170,6170,6170,0
|
|
20240613,173600,221106000,6170,6170,6170,6170,0
|
|
20240613,173500,221106000,6170,6170,6170,6170,0
|
|
20240613,173400,221106000,6170,6170,6170,6170,0
|
|
20240613,173300,221106000,6170,6170,6170,6170,0
|
|
20240613,173200,221106000,6170,6170,6170,6170,0
|
|
20240613,173100,221106000,6170,6170,6170,6170,0
|
|
20240613,173000,221106000,6170,6170,6170,6170,0
|
|
20240613,172900,221106000,6170,6170,6170,6170,0
|
|
20240613,172800,221106000,6170,6170,6170,6170,0
|
|
20240613,172700,221106000,6170,6170,6170,6170,0
|
|
20240613,172600,221106000,6170,6170,6170,6170,0
|
|
20240613,172500,221106000,6170,6170,6170,6170,0
|
|
20240613,172400,221106000,6170,6170,6170,6170,276
|
|
20240613,172300,221106000,6170,6170,6170,6170,0
|
|
20240613,172200,221106000,6170,6170,6170,6170,0
|
|
20240613,172100,221106000,6170,6170,6170,6170,0
|
|
20240613,172000,221106000,6170,6170,6170,6170,0
|
|
20240613,171900,221106000,6170,6170,6170,6170,0
|
|
20240613,171800,221106000,6170,6170,6170,6170,0
|
|
20240613,171700,221106000,6170,6170,6170,6170,0
|
|
20240613,171600,221106000,6170,6170,6170,6170,0
|
|
20240613,171500,221106000,6170,6170,6170,6170,0
|
|
20240613,171400,221106000,6170,6170,6170,6170,0
|
|
20240613,171300,221106000,6170,6170,6170,6170,0
|
|
20240613,171200,221106000,6170,6170,6170,6170,0
|
|
20240613,171100,221106000,6170,6170,6170,6170,0
|
|
20240613,171000,221106000,6170,6170,6170,6170,0
|
|
20240613,170900,221106000,6170,6170,6170,6170,0
|
|
20240613,170800,221106000,6170,6170,6170,6170,0
|
|
20240613,170700,221106000,6170,6170,6170,6170,0
|
|
20240613,170600,221106000,6170,6170,6170,6170,0
|
|
20240613,170500,221106000,6170,6170,6170,6170,0
|
|
20240613,170400,221106000,6170,6170,6170,6170,0
|
|
20240613,170300,221106000,6170,6170,6170,6170,0
|
|
20240613,170200,221106000,6170,6170,6170,6170,0
|
|
20240613,170100,221106000,6170,6170,6170,6170,0
|
|
20240613,170000,221106000,6170,6170,6170,6170,0
|
|
20240613,165900,221106000,6170,6170,6170,6170,0
|
|
20240613,165800,221106000,6170,6170,6170,6170,0
|
|
20240613,165700,221106000,6170,6170,6170,6170,0
|
|
20240613,165600,221106000,6170,6170,6170,6170,0
|
|
20240613,165500,221106000,6170,6170,6170,6170,0
|
|
20240613,165400,221106000,6170,6170,6170,6170,276
|
|
20240613,165300,221106000,6170,6170,6170,6170,0
|
|
20240613,165200,221106000,6170,6170,6170,6170,0
|
|
20240613,165100,221106000,6170,6170,6170,6170,0
|
|
20240613,165000,221106000,6170,6170,6170,6170,0
|
|
20240613,164900,221106000,6170,6170,6170,6170,0
|
|
20240613,164800,221106000,6170,6170,6170,6170,0
|
|
20240613,164700,221106000,6170,6170,6170,6170,0
|
|
20240613,164600,221106000,6170,6170,6170,6170,0
|
|
20240613,164500,221106000,6170,6170,6170,6170,0
|
|
20240613,164400,221106000,6170,6170,6170,6170,0
|
|
20240613,164300,221106000,6170,6170,6170,6170,0
|
|
20240613,164200,221106000,6170,6170,6170,6170,0
|
|
20240613,164100,221106000,6170,6170,6170,6170,0
|
|
20240613,164000,221106000,6170,6170,6170,6170,0
|
|
20240613,163900,221106000,6170,6170,6170,6170,0
|
|
20240613,163800,221106000,6170,6170,6170,6170,0
|
|
20240613,163700,221106000,6170,6170,6170,6170,0
|
|
20240613,163600,221106000,6170,6170,6170,6170,0
|
|
20240613,163500,221106000,6170,6170,6170,6170,0
|
|
20240613,163400,221106000,6170,6170,6170,6170,0
|
|
20240613,163300,221106000,6170,6170,6170,6170,0
|
|
20240613,163200,221106000,6170,6170,6170,6170,0
|
|
20240613,163100,221106000,6170,6170,6170,6170,0
|
|
20240613,163000,221106000,6170,6170,6170,6170,0
|
|
20240613,162900,221106000,6170,6170,6170,6170,0
|
|
20240613,162800,221106000,6170,6170,6170,6170,0
|
|
20240613,162700,221106000,6170,6170,6170,6170,0
|
|
20240613,162600,221106000,6170,6170,6170,6170,0
|
|
20240613,162500,221106000,6170,6170,6170,6170,0
|
|
20240613,162400,221106000,6170,6170,6170,6170,276
|
|
20240613,162300,221106000,6170,6170,6170,6170,0
|
|
20240613,162200,221106000,6170,6170,6170,6170,0
|
|
20240613,162100,221106000,6170,6170,6170,6170,0
|
|
20240613,162000,221106000,6170,6170,6170,6170,0
|
|
20240613,161900,221106000,6170,6170,6170,6170,0
|
|
20240613,161800,221106000,6170,6170,6170,6170,0
|
|
20240613,161700,221106000,6170,6170,6170,6170,0
|
|
20240613,161600,221106000,6170,6170,6170,6170,0
|
|
20240613,161500,221106000,6170,6170,6170,6170,0
|
|
20240613,161400,221106000,6170,6170,6170,6170,0
|
|
20240613,161300,221106000,6170,6170,6170,6170,0
|
|
20240613,161200,221106000,6170,6170,6170,6170,0
|
|
20240613,161100,221106000,6170,6170,6170,6170,0
|
|
20240613,161000,221106000,6170,6170,6170,6170,0
|
|
20240613,160900,221106000,6170,6170,6170,6170,0
|
|
20240613,160800,221106000,6170,6170,6170,6170,0
|
|
20240613,160700,221106000,6170,6170,6170,6170,0
|
|
20240613,160600,221106000,6170,6170,6170,6170,0
|
|
20240613,160500,221106000,6170,6170,6170,6170,0
|
|
20240613,160400,221106000,6170,6170,6170,6170,0
|
|
20240613,160300,221106000,6170,6170,6170,6170,0
|
|
20240613,160200,221106000,6170,6170,6170,6170,0
|
|
20240613,160100,221106000,6170,6170,6170,6170,0
|
|
20240613,160000,221106000,6170,6170,6170,6170,0
|
|
20240613,155900,221106000,6170,6170,6170,6170,0
|
|
20240613,155800,221106000,6170,6170,6170,6170,0
|
|
20240613,155700,221106000,6170,6170,6170,6170,0
|
|
20240613,155600,221106000,6170,6170,6170,6170,0
|
|
20240613,155500,221106000,6170,6170,6170,6170,0
|
|
20240613,155400,221106000,6170,6170,6170,6170,276
|
|
20240613,155300,221106000,6170,6170,6170,6170,0
|
|
20240613,155200,221106000,6170,6170,6170,6170,0
|
|
20240613,155100,221106000,6170,6170,6170,6170,0
|
|
20240613,155000,221106000,6170,6170,6170,6170,0
|
|
20240613,154900,221106000,6170,6170,6170,6170,0
|
|
20240613,154800,221106000,6170,6170,6170,6170,0
|
|
20240613,154700,221106000,6170,6170,6170,6170,0
|
|
20240613,154600,221106000,6170,6170,6170,6170,0
|
|
20240613,154500,221106000,6170,6170,6170,6170,0
|
|
20240613,154400,221106000,6170,6170,6170,6170,0
|
|
20240613,154300,221106000,6170,6170,6170,6170,0
|
|
20240613,154200,221106000,6170,6170,6170,6170,0
|
|
20240613,154100,221106000,6170,6170,6170,6170,0
|
|
20240613,154000,221106000,6170,6170,6170,6170,0
|
|
20240613,153900,221106000,6170,6170,6170,6170,0
|
|
20240613,153800,221106000,6170,6170,6170,6170,0
|
|
20240613,153700,221106000,6170,6170,6170,6170,0
|
|
20240613,153600,221106000,6170,6170,6170,6170,0
|
|
20240613,153500,221106000,6170,6170,6170,6170,0
|
|
20240613,153400,221106000,6170,6170,6170,6170,0
|
|
20240613,153300,221106000,6170,6170,6170,6170,0
|
|
20240613,153200,221106000,6170,6170,6170,6170,0
|
|
20240613,153100,221106000,6170,6170,6170,6170,0
|
|
20240613,153000,221106000,6170,6170,6170,6170,276
|
|
20240613,152900,219403080,6150,6150,6150,6150,0
|
|
20240613,152800,219403080,6150,6150,6150,6150,0
|
|
20240613,152700,219403080,6150,6150,6150,6150,0
|
|
20240613,152600,219403080,6150,6150,6150,6150,0
|
|
20240613,152500,219403080,6150,6150,6150,6150,0
|
|
20240613,152400,219403080,6150,6150,6150,6150,0
|
|
20240613,152300,219403080,6150,6150,6150,6150,0
|
|
20240613,152200,219403080,6150,6150,6150,6150,0
|
|
20240613,152100,219403080,6150,6150,6150,6150,0
|
|
20240613,152000,219403080,6150,6150,6150,6150,0
|
|
20240613,151900,219403080,6150,6110,6150,6110,223
|
|
20240613,151800,218040040,6120,6120,6120,6120,195
|
|
20240613,151700,216846640,6120,6120,6120,6120,0
|
|
20240613,151600,216846640,6120,6120,6120,6120,0
|
|
20240613,151500,216846640,6120,6140,6140,6120,242
|
|
20240613,151400,215361600,6120,6120,6120,6120,8
|
|
20240613,151300,215312640,6150,6150,6150,6150,0
|
|
20240613,151200,215312640,6150,6150,6150,6150,5
|
|
20240613,151100,215281890,6160,6160,6160,6160,0
|
|
20240613,151000,215281890,6160,6160,6160,6160,0
|
|
20240613,150900,215281890,6160,6140,6160,6140,175
|
|
20240613,150800,214207290,6150,6150,6150,6150,0
|
|
20240613,150700,214207290,6150,6150,6150,6150,1
|
|
20240613,150600,214201140,6150,6150,6150,6150,0
|
|
20240613,150500,214201140,6150,6110,6150,6110,2
|
|
20240613,150400,214188880,6120,6120,6120,6120,0
|
|
20240613,150300,214188880,6120,6140,6140,6120,1004
|
|
20240613,150200,208032600,6140,6140,6140,6140,161
|
|
20240613,150100,207044060,6130,6130,6130,6130,916
|
|
20240613,150000,201428980,6120,6120,6120,6120,0
|
|
20240613,145900,201428980,6120,6120,6120,6120,0
|
|
20240613,145800,201428980,6120,6120,6120,6120,0
|
|
20240613,145700,201428980,6120,6120,6120,6120,0
|
|
20240613,145600,201428980,6120,6120,6120,6120,234
|
|
20240613,145500,199996900,6120,6120,6120,6120,9
|
|
20240613,145400,199941820,6110,6110,6110,6110,0
|
|
20240613,145300,199941820,6110,6110,6110,6110,0
|
|
20240613,145200,199941820,6110,6110,6110,6110,0
|
|
20240613,145100,199941820,6110,6110,6110,6110,0
|
|
20240613,145000,199941820,6110,6110,6110,6110,0
|
|
20240613,144900,199941820,6110,6110,6110,6110,0
|
|
20240613,144800,199941820,6110,6110,6110,6110,0
|
|
20240613,144700,199941820,6110,6110,6110,6110,0
|
|
20240613,144600,199941820,6110,6110,6110,6110,0
|
|
20240613,144500,199941820,6110,6110,6110,6110,402
|
|
20240613,144400,197485600,6100,6100,6100,6100,0
|
|
20240613,144300,197485600,6100,6100,6100,6100,0
|
|
20240613,144200,197485600,6100,6100,6100,6100,0
|
|
20240613,144100,197485600,6100,6100,6100,6100,0
|
|
20240613,144000,197485600,6100,6100,6100,6100,0
|
|
20240613,143900,197485600,6100,6120,6170,6100,2081
|
|
20240613,143800,184772840,6170,6170,6170,6170,250
|
|
20240613,143700,183230340,6160,6160,6160,6160,0
|
|
20240613,143600,183230340,6160,6130,6160,6130,300
|
|
20240613,143500,181382670,6120,6120,6120,6120,0
|
|
20240613,143400,181382670,6120,6120,6120,6120,0
|
|
20240613,143300,181382670,6120,6120,6120,6120,0
|
|
20240613,143200,181382670,6120,6120,6120,6120,0
|
|
20240613,143100,181382670,6120,6120,6120,6120,0
|
|
20240613,143000,181382670,6120,6120,6120,6120,0
|
|
20240613,142900,181382670,6120,6120,6120,6120,0
|
|
20240613,142800,181382670,6120,6120,6120,6120,0
|
|
20240613,142700,181382670,6120,6120,6120,6120,0
|
|
20240613,142600,181382670,6120,6120,6120,6120,0
|
|
20240613,142500,181382670,6120,6120,6120,6120,0
|
|
20240613,142400,181382670,6120,6120,6120,6120,0
|
|
20240613,142300,181382670,6120,6120,6120,6120,0
|
|
20240613,142200,181382670,6120,6120,6120,6120,25
|
|
20240613,142100,181229670,6130,6130,6130,6130,0
|
|
20240613,142000,181229670,6130,6130,6130,6130,0
|
|
20240613,141900,181229670,6130,6130,6130,6130,0
|
|
20240613,141800,181229670,6130,6130,6130,6130,0
|
|
20240613,141700,181229670,6130,6130,6130,6130,0
|
|
20240613,141600,181229670,6130,6130,6130,6130,0
|
|
20240613,141500,181229670,6130,6130,6130,6130,1
|
|
20240613,141400,181223540,6100,6100,6100,6100,0
|
|
20240613,141300,181223540,6100,6100,6100,6100,0
|
|
20240613,141200,181223540,6100,6100,6100,6100,0
|
|
20240613,141100,181223540,6100,6120,6130,6100,1766
|
|
20240613,141000,170447270,6110,6110,6110,6110,266
|
|
20240613,140900,168822010,6140,6120,6140,6110,825
|
|
20240613,140800,163775480,6120,6130,6130,6120,1013
|
|
20240613,140700,157571590,6130,6130,6130,6130,0
|
|
20240613,140600,157571590,6130,6130,6130,6130,630
|
|
20240613,140500,153709690,6130,6130,6130,6130,0
|
|
20240613,140400,153709690,6130,6130,6130,6130,0
|
|
20240613,140300,153709690,6130,6130,6130,6130,15
|
|
20240613,140200,153617740,6140,6140,6140,6140,395
|
|
20240613,140100,151192440,6140,6140,6140,6140,0
|
|
20240613,140000,151192440,6140,6150,6150,6140,8
|
|
20240613,135900,151143250,6170,6170,6170,6170,0
|
|
20240613,135800,151143250,6170,6170,6170,6170,0
|
|
20240613,135700,151143250,6170,6170,6170,6170,20
|
|
20240613,135600,151019850,6180,6180,6180,6180,0
|
|
20240613,135500,151019850,6180,6180,6180,6180,0
|
|
20240613,135400,151019850,6180,6180,6180,6180,0
|
|
20240613,135300,151019850,6180,6180,6180,6180,0
|
|
20240613,135200,151019850,6180,6150,6180,6150,188
|
|
20240613,135100,149863620,6150,6150,6150,6150,0
|
|
20240613,135000,149863620,6150,6150,6150,6150,0
|
|
20240613,134900,149863620,6150,6150,6150,6150,0
|
|
20240613,134800,149863620,6150,6150,6150,6150,0
|
|
20240613,134700,149863620,6150,6150,6150,6150,30
|
|
20240613,134600,149679120,6150,6150,6150,6150,30
|
|
20240613,134500,149494620,6150,6120,6150,6120,54
|
|
20240613,134400,149164020,6130,6130,6130,6130,0
|
|
20240613,134300,149164020,6130,6130,6130,6130,0
|
|
20240613,134200,149164020,6130,6130,6130,6130,0
|
|
20240613,134100,149164020,6130,6130,6130,6130,1
|
|
20240613,134000,149157890,6130,6130,6130,6130,300
|
|
20240613,133900,147318890,6130,6150,6150,6130,790
|
|
20240613,133800,142470500,6190,6190,6190,6190,0
|
|
20240613,133700,142470500,6190,6190,6190,6190,0
|
|
20240613,133600,142470500,6190,6190,6190,6190,0
|
|
20240613,133500,142470500,6190,6190,6190,6190,0
|
|
20240613,133400,142470500,6190,6190,6190,6190,0
|
|
20240613,133300,142470500,6190,6190,6190,6190,0
|
|
20240613,133200,142470500,6190,6190,6190,6190,0
|
|
20240613,133100,142470500,6190,6190,6190,6190,0
|
|
20240613,133000,142470500,6190,6190,6190,6190,0
|
|
20240613,132900,142470500,6190,6190,6190,6190,0
|
|
20240613,132800,142470500,6190,6190,6190,6190,0
|
|
20240613,132700,142470500,6190,6190,6190,6190,0
|
|
20240613,132600,142470500,6190,6190,6190,6190,0
|
|
20240613,132500,142470500,6190,6190,6190,6190,0
|
|
20240613,132400,142470500,6190,6190,6190,6190,0
|
|
20240613,132300,142470500,6190,6190,6190,6190,0
|
|
20240613,132200,142470500,6190,6190,6190,6190,0
|
|
20240613,132100,142470500,6190,6190,6190,6190,0
|
|
20240613,132000,142470500,6190,6190,6190,6190,0
|
|
20240613,131900,142470500,6190,6190,6190,6190,0
|
|
20240613,131800,142470500,6190,6190,6190,6190,0
|
|
20240613,131700,142470500,6190,6190,6190,6190,0
|
|
20240613,131600,142470500,6190,6190,6190,6190,0
|
|
20240613,131500,142470500,6190,6190,6190,6190,0
|
|
20240613,131400,142470500,6190,6190,6190,6190,0
|
|
20240613,131300,142470500,6190,6190,6190,6190,0
|
|
20240613,131200,142470500,6190,6190,6190,6190,0
|
|
20240613,131100,142470500,6190,6190,6190,6190,0
|
|
20240613,131000,142470500,6190,6190,6190,6190,0
|
|
20240613,130900,142470500,6190,6190,6190,6190,0
|
|
20240613,130800,142470500,6190,6190,6190,6190,0
|
|
20240613,130700,142470500,6190,6150,6190,6150,151
|
|
20240613,130600,141541810,6140,6140,6140,6140,0
|
|
20240613,130500,141541810,6140,6140,6140,6140,0
|
|
20240613,130400,141541810,6140,6140,6140,6140,0
|
|
20240613,130300,141541810,6140,6140,6140,6140,0
|
|
20240613,130200,141541810,6140,6140,6140,6140,0
|
|
20240613,130100,141541810,6140,6140,6140,6140,0
|
|
20240613,130000,141541810,6140,6140,6140,6140,0
|
|
20240613,125900,141541810,6140,6140,6140,6140,0
|
|
20240613,125800,141541810,6140,6140,6140,6140,0
|
|
20240613,125700,141541810,6140,6140,6140,6140,0
|
|
20240613,125600,141541810,6140,6140,6140,6140,0
|
|
20240613,125500,141541810,6140,6140,6140,6140,0
|
|
20240613,125400,141541810,6140,6140,6140,6140,0
|
|
20240613,125300,141541810,6140,6140,6140,6140,0
|
|
20240613,125200,141541810,6140,6140,6140,6140,0
|
|
20240613,125100,141541810,6140,6140,6140,6140,0
|
|
20240613,125000,141541810,6140,6140,6140,6140,200
|
|
20240613,124900,140313810,6140,6140,6140,6140,0
|
|
20240613,124800,140313810,6140,6140,6140,6140,0
|
|
20240613,124700,140313810,6140,6140,6140,6140,0
|
|
20240613,124600,140313810,6140,6140,6140,6140,0
|
|
20240613,124500,140313810,6140,6140,6140,6140,0
|
|
20240613,124400,140313810,6140,6140,6140,6140,0
|
|
20240613,124300,140313810,6140,6140,6140,6140,0
|
|
20240613,124200,140313810,6140,6140,6140,6140,0
|
|
20240613,124100,140313810,6140,6140,6140,6140,0
|
|
20240613,124000,140313810,6140,6140,6140,6140,0
|
|
20240613,123900,140313810,6140,6140,6140,6140,0
|
|
20240613,123800,140313810,6140,6140,6140,6140,0
|
|
20240613,123700,140313810,6140,6140,6140,6140,0
|
|
20240613,123600,140313810,6140,6140,6140,6140,0
|
|
20240613,123500,140313810,6140,6140,6140,6140,0
|
|
20240613,123400,140313810,6140,6140,6140,6140,0
|
|
20240613,123300,140313810,6140,6140,6140,6140,0
|
|
20240613,123200,140313810,6140,6140,6140,6140,0
|
|
20240613,123100,140313810,6140,6140,6140,6140,0
|
|
20240613,123000,140313810,6140,6140,6140,6140,0
|
|
20240613,122900,140313810,6140,6140,6140,6140,0
|
|
20240613,122800,140313810,6140,6140,6140,6140,0
|
|
20240613,122700,140313810,6140,6140,6140,6140,0
|
|
20240613,122600,140313810,6140,6140,6140,6140,0
|
|
20240613,122500,140313810,6140,6140,6140,6140,0
|
|
20240613,122400,140313810,6140,6140,6140,6140,0
|
|
20240613,122300,140313810,6140,6140,6140,6140,0
|
|
20240613,122200,140313810,6140,6140,6140,6140,0
|
|
20240613,122100,140313810,6140,6140,6140,6140,0
|
|
20240613,122000,140313810,6140,6140,6140,6140,0
|
|
20240613,121900,140313810,6140,6140,6140,6140,0
|
|
20240613,121800,140313810,6140,6140,6140,6140,0
|
|
20240613,121700,140313810,6140,6140,6140,6140,0
|
|
20240613,121600,140313810,6140,6140,6140,6140,0
|
|
20240613,121500,140313810,6140,6140,6140,6140,0
|
|
20240613,121400,140313810,6140,6140,6140,6140,0
|
|
20240613,121300,140313810,6140,6140,6140,6140,0
|
|
20240613,121200,140313810,6140,6140,6140,6140,0
|
|
20240613,121100,140313810,6140,6140,6140,6140,0
|
|
20240613,121000,140313810,6140,6140,6140,6140,0
|
|
20240613,120900,140313810,6140,6140,6140,6140,0
|
|
20240613,120800,140313810,6140,6140,6140,6140,0
|
|
20240613,120700,140313810,6140,6140,6140,6140,0
|
|
20240613,120600,140313810,6140,6140,6140,6140,0
|
|
20240613,120500,140313810,6140,6140,6140,6140,0
|
|
20240613,120400,140313810,6140,6140,6140,6140,13
|
|
20240613,120300,140233990,6140,6140,6140,6140,0
|
|
20240613,120200,140233990,6140,6140,6140,6140,0
|
|
20240613,120100,140233990,6140,6140,6140,6140,0
|
|
20240613,120000,140233990,6140,6140,6140,6140,0
|
|
20240613,115900,140233990,6140,6150,6150,6130,775
|
|
20240613,115800,135478890,6150,6150,6150,6150,0
|
|
20240613,115700,135478890,6150,6160,6160,6150,232
|
|
20240613,115600,134051090,6160,6160,6160,6160,0
|
|
20240613,115500,134051090,6160,6160,6160,6160,0
|
|
20240613,115400,134051090,6160,6160,6160,6160,0
|
|
20240613,115300,134051090,6160,6160,6160,6160,0
|
|
20240613,115200,134051090,6160,6160,6160,6160,30
|
|
20240613,115100,133866290,6150,6150,6150,6150,0
|
|
20240613,115000,133866290,6150,6150,6150,6150,0
|
|
20240613,114900,133866290,6150,6150,6150,6150,0
|
|
20240613,114800,133866290,6150,6150,6150,6150,0
|
|
20240613,114700,133866290,6150,6150,6150,6150,0
|
|
20240613,114600,133866290,6150,6150,6150,6150,0
|
|
20240613,114500,133866290,6150,6150,6150,6150,577
|
|
20240613,114400,130317740,6150,6150,6150,6150,0
|
|
20240613,114300,130317740,6150,6150,6150,6150,0
|
|
20240613,114200,130317740,6150,6150,6150,6150,0
|
|
20240613,114100,130317740,6150,6150,6150,6150,0
|
|
20240613,114000,130317740,6150,6150,6150,6150,0
|
|
20240613,113900,130317740,6150,6150,6150,6150,0
|
|
20240613,113800,130317740,6150,6150,6150,6150,0
|
|
20240613,113700,130317740,6150,6150,6150,6150,100
|
|
20240613,113600,129702740,6140,6140,6140,6140,0
|
|
20240613,113500,129702740,6140,6140,6140,6140,0
|
|
20240613,113400,129702740,6140,6140,6140,6140,0
|
|
20240613,113300,129702740,6140,6160,6160,6140,2840
|
|
20240613,113200,112256310,6170,6170,6170,6170,160
|
|
20240613,113100,111269110,6200,6200,6200,6200,0
|
|
20240613,113000,111269110,6200,6200,6200,6200,0
|
|
20240613,112900,111269110,6200,6200,6200,6200,0
|
|
20240613,112800,111269110,6200,6200,6200,6200,0
|
|
20240613,112700,111269110,6200,6200,6200,6200,0
|
|
20240613,112600,111269110,6200,6200,6200,6200,0
|
|
20240613,112500,111269110,6200,6200,6200,6200,5
|
|
20240613,112400,111238110,6200,6200,6200,6200,0
|
|
20240613,112300,111238110,6200,6200,6200,6200,50
|
|
20240613,112200,110928110,6170,6170,6170,6170,0
|
|
20240613,112100,110928110,6170,6170,6170,6170,0
|
|
20240613,112000,110928110,6170,6170,6170,6170,0
|
|
20240613,111900,110928110,6170,6170,6170,6170,0
|
|
20240613,111800,110928110,6170,6170,6170,6170,0
|
|
20240613,111700,110928110,6170,6170,6170,6170,0
|
|
20240613,111600,110928110,6170,6170,6170,6170,0
|
|
20240613,111500,110928110,6170,6170,6170,6170,0
|
|
20240613,111400,110928110,6170,6170,6170,6170,0
|
|
20240613,111300,110928110,6170,6170,6170,6170,0
|
|
20240613,111200,110928110,6170,6170,6170,6170,0
|
|
20240613,111100,110928110,6170,6170,6170,6170,0
|
|
20240613,111000,110928110,6170,6170,6170,6170,0
|
|
20240613,110900,110928110,6170,6170,6170,6170,0
|
|
20240613,110800,110928110,6170,6170,6170,6170,0
|
|
20240613,110700,110928110,6170,6170,6170,6170,0
|
|
20240613,110600,110928110,6170,6170,6170,6170,0
|
|
20240613,110500,110928110,6170,6170,6170,6170,0
|
|
20240613,110400,110928110,6170,6170,6170,6170,0
|
|
20240613,110300,110928110,6170,6170,6170,6170,0
|
|
20240613,110200,110928110,6170,6170,6170,6170,0
|
|
20240613,110100,110928110,6170,6170,6170,6170,0
|
|
20240613,110000,110928110,6170,6170,6170,6170,0
|
|
20240613,105900,110928110,6170,6170,6170,6170,0
|
|
20240613,105800,110928110,6170,6170,6170,6170,0
|
|
20240613,105700,110928110,6170,6170,6170,6170,0
|
|
20240613,105600,110928110,6170,6170,6170,6170,0
|
|
20240613,105500,110928110,6170,6170,6170,6170,0
|
|
20240613,105400,110928110,6170,6170,6170,6170,0
|
|
20240613,105300,110928110,6170,6170,6170,6170,0
|
|
20240613,105200,110928110,6170,6170,6170,6170,0
|
|
20240613,105100,110928110,6170,6170,6170,6170,0
|
|
20240613,105000,110928110,6170,6170,6170,6170,0
|
|
20240613,104900,110928110,6170,6170,6170,6170,0
|
|
20240613,104800,110928110,6170,6170,6170,6170,0
|
|
20240613,104700,110928110,6170,6170,6170,6170,0
|
|
20240613,104600,110928110,6170,6170,6170,6170,0
|
|
20240613,104500,110928110,6170,6170,6170,6170,997
|
|
20240613,104400,104776620,6170,6170,6170,6170,1
|
|
20240613,104300,104770450,6140,6140,6140,6140,452
|
|
20240613,104200,101995170,6150,6160,6160,6150,446
|
|
20240613,104100,99250770,6160,6160,6160,6160,0
|
|
20240613,104000,99250770,6160,6160,6160,6160,28
|
|
20240613,103900,99078290,6170,6170,6170,6170,0
|
|
20240613,103800,99078290,6170,6170,6170,6170,60
|
|
20240613,103700,98708090,6170,6170,6170,6170,76
|
|
20240613,103600,98239170,6170,6170,6170,6170,525
|
|
20240613,103500,94999920,6190,6200,6200,6190,605
|
|
20240613,103400,91248940,6210,6210,6210,6210,0
|
|
20240613,103300,91248940,6210,6210,6210,6210,0
|
|
20240613,103200,91248940,6210,6210,6210,6210,0
|
|
20240613,103100,91248940,6210,6210,6210,6210,0
|
|
20240613,103000,91248940,6210,6210,6210,6210,0
|
|
20240613,102900,91248940,6210,6210,6210,6210,0
|
|
20240613,102800,91248940,6210,6210,6210,6210,0
|
|
20240613,102700,91248940,6210,6210,6210,6210,0
|
|
20240613,102600,91248940,6210,6210,6210,6210,5
|
|
20240613,102500,91217890,6210,6210,6210,6210,0
|
|
20240613,102400,91217890,6210,6210,6210,6210,0
|
|
20240613,102300,91217890,6210,6210,6210,6210,0
|
|
20240613,102200,91217890,6210,6210,6210,6210,0
|
|
20240613,102100,91217890,6210,6210,6210,6210,0
|
|
20240613,102000,91217890,6210,6210,6210,6210,4
|
|
20240613,101900,91193050,6210,6210,6210,6210,0
|
|
20240613,101800,91193050,6210,6210,6210,6210,0
|
|
20240613,101700,91193050,6210,6210,6210,6210,0
|
|
20240613,101600,91193050,6210,6210,6210,6210,0
|
|
20240613,101500,91193050,6210,6210,6210,6210,0
|
|
20240613,101400,91193050,6210,6210,6210,6210,0
|
|
20240613,101300,91193050,6210,6210,6210,6210,0
|
|
20240613,101200,91193050,6210,6210,6210,6210,0
|
|
20240613,101100,91193050,6210,6210,6210,6210,0
|
|
20240613,101000,91193050,6210,6210,6210,6210,2
|
|
20240613,100900,91180630,6210,6210,6210,6210,0
|
|
20240613,100800,91180630,6210,6210,6210,6210,40
|
|
20240613,100700,90932230,6210,6210,6210,6210,41
|
|
20240613,100600,90677620,6210,6210,6210,6210,2
|
|
20240613,100500,90665200,6210,6210,6210,6210,0
|
|
20240613,100400,90665200,6210,6210,6210,6210,0
|
|
20240613,100300,90665200,6210,6210,6210,6210,111
|
|
20240613,100200,89975890,6210,6210,6210,6210,5
|
|
20240613,100100,89944840,6210,6210,6210,6210,110
|
|
20240613,100000,89261740,6210,6210,6210,6210,1
|
|
20240613,095900,89255530,6220,6220,6220,6220,5
|
|
20240613,095800,89224430,6230,6230,6230,6230,0
|
|
20240613,095700,89224430,6230,6230,6230,6230,0
|
|
20240613,095600,89224430,6230,6230,6230,6230,1
|
|
20240613,095500,89218200,6230,6230,6230,6230,0
|
|
20240613,095400,89218200,6230,6230,6230,6230,0
|
|
20240613,095300,89218200,6230,6230,6230,6230,0
|
|
20240613,095200,89218200,6230,6230,6230,6230,0
|
|
20240613,095100,89218200,6230,6230,6230,6230,0
|
|
20240613,095000,89218200,6230,6230,6230,6230,42
|
|
20240613,094900,88956540,6210,6210,6210,6210,111
|
|
20240613,094800,88267230,6230,6220,6230,6220,381
|
|
20240613,094700,85895400,6220,6220,6220,6220,0
|
|
20240613,094600,85895400,6220,6210,6220,6210,253
|
|
20240613,094500,84322660,6200,6200,6200,6200,0
|
|
20240613,094400,84322660,6200,6200,6200,6200,0
|
|
20240613,094300,84322660,6200,6200,6200,6200,0
|
|
20240613,094200,84322660,6200,6200,6200,6200,0
|
|
20240613,094100,84322660,6200,6200,6200,6200,0
|
|
20240613,094000,84322660,6200,6200,6200,6200,0
|
|
20240613,093900,84322660,6200,6200,6200,6200,0
|
|
20240613,093800,84322660,6200,6200,6200,6200,0
|
|
20240613,093700,84322660,6200,6180,6200,6180,796
|
|
20240613,093600,79397460,6180,6180,6180,6180,0
|
|
20240613,093500,79397460,6180,6180,6180,6180,0
|
|
20240613,093400,79397460,6180,6180,6180,6180,0
|
|
20240613,093300,79397460,6180,6180,6180,6180,0
|
|
20240613,093200,79397460,6180,6180,6180,6180,0
|
|
20240613,093100,79397460,6180,6180,6180,6180,0
|
|
20240613,093000,79397460,6180,6180,6180,6180,0
|
|
20240613,092900,79397460,6180,6180,6180,6180,1
|
|
20240613,092800,79391280,6180,6180,6180,6180,0
|
|
20240613,092700,79391280,6180,6180,6180,6180,0
|
|
20240613,092600,79391280,6180,6180,6180,6180,0
|
|
20240613,092500,79391280,6180,6180,6180,6180,566
|
|
20240613,092400,75893400,6180,6180,6180,6180,0
|
|
20240613,092300,75893400,6180,6180,6180,6180,0
|
|
20240613,092200,75893400,6180,6180,6180,6180,0
|
|
20240613,092100,75893400,6180,6180,6180,6180,0
|
|
20240613,092000,75893400,6180,6180,6180,6180,0
|
|
20240613,091900,75893400,6180,6180,6180,6180,0
|
|
20240613,091800,75893400,6180,6180,6180,6180,60
|
|
20240613,091700,75522600,6190,6190,6190,6190,0
|
|
20240613,091600,75522600,6190,6190,6190,6190,0
|
|
20240613,091500,75522600,6190,6190,6190,6190,8
|
|
20240613,091400,75473080,6160,6160,6160,6160,0
|
|
20240613,091300,75473080,6160,6160,6160,6160,2000
|
|
20240613,091200,63153080,6150,6150,6150,6150,0
|
|
20240613,091100,63153080,6150,6150,6150,6150,0
|
|
20240613,091000,63153080,6150,6170,6170,6150,1330
|
|
20240613,090900,54968480,6170,6190,6190,6170,4
|
|
20240613,090800,54943740,6170,6170,6170,6170,0
|
|
20240613,090700,54943740,6170,6180,6180,6170,124
|
|
20240613,090600,54178060,6180,6180,6180,6180,119
|
|
20240613,090500,53442640,6190,6190,6190,6190,0
|
|
20240613,090400,53442640,6190,6190,6190,6190,1
|
|
20240613,090300,53436450,6200,6150,6200,6150,2
|
|
20240613,090200,53424100,6150,6180,6180,6150,1874
|
|
20240613,090100,41863470,6170,6200,6200,6170,5288
|
|
20240613,090000,9083000,6200,6200,6200,6200,445
|