590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,184700,221454700,6160,6160,6160,6160,405
|
|
20240614,184600,221454700,6160,6160,6160,6160,0
|
|
20240614,184500,221454700,6160,6160,6160,6160,0
|
|
20240614,184400,221454700,6160,6160,6160,6160,0
|
|
20240614,184300,221454700,6160,6160,6160,6160,0
|
|
20240614,184200,221454700,6160,6160,6160,6160,0
|
|
20240614,184100,221454700,6160,6160,6160,6160,0
|
|
20240614,184000,221454700,6160,6160,6160,6160,0
|
|
20240614,183900,221454700,6160,6160,6160,6160,0
|
|
20240614,183800,221454700,6160,6160,6160,6160,0
|
|
20240614,183700,221454700,6160,6160,6160,6160,0
|
|
20240614,183600,221454700,6160,6160,6160,6160,0
|
|
20240614,183500,221454700,6160,6160,6160,6160,0
|
|
20240614,183400,221454700,6160,6160,6160,6160,0
|
|
20240614,183300,221454700,6160,6160,6160,6160,0
|
|
20240614,183200,221454700,6160,6160,6160,6160,0
|
|
20240614,183100,221454700,6160,6160,6160,6160,0
|
|
20240614,183000,221454700,6160,6160,6160,6160,0
|
|
20240614,182900,221454700,6160,6160,6160,6160,0
|
|
20240614,182800,221454700,6160,6160,6160,6160,0
|
|
20240614,182700,221454700,6160,6160,6160,6160,0
|
|
20240614,182600,221454700,6160,6160,6160,6160,0
|
|
20240614,182500,221454700,6160,6160,6160,6160,0
|
|
20240614,182400,221454700,6160,6160,6160,6160,0
|
|
20240614,182300,221454700,6160,6160,6160,6160,0
|
|
20240614,182200,221454700,6160,6160,6160,6160,0
|
|
20240614,182100,221454700,6160,6160,6160,6160,0
|
|
20240614,182000,221454700,6160,6160,6160,6160,0
|
|
20240614,181900,221454700,6160,6160,6160,6160,0
|
|
20240614,181800,221454700,6160,6160,6160,6160,0
|
|
20240614,181700,221454700,6160,6160,6160,6160,405
|
|
20240614,181600,221454700,6160,6160,6160,6160,0
|
|
20240614,181500,221454700,6160,6160,6160,6160,0
|
|
20240614,181400,221454700,6160,6160,6160,6160,0
|
|
20240614,181300,221454700,6160,6160,6160,6160,0
|
|
20240614,181200,221454700,6160,6160,6160,6160,0
|
|
20240614,181100,221454700,6160,6160,6160,6160,0
|
|
20240614,181000,221454700,6160,6160,6160,6160,0
|
|
20240614,180900,221454700,6160,6160,6160,6160,0
|
|
20240614,180800,221454700,6160,6160,6160,6160,0
|
|
20240614,180700,221454700,6160,6160,6160,6160,0
|
|
20240614,180600,221454700,6160,6160,6160,6160,0
|
|
20240614,180500,221454700,6160,6160,6160,6160,0
|
|
20240614,180400,221454700,6160,6160,6160,6160,0
|
|
20240614,180300,221454700,6160,6160,6160,6160,0
|
|
20240614,180200,221454700,6160,6160,6160,6160,0
|
|
20240614,180100,221454700,6160,6160,6160,6160,0
|
|
20240614,180000,221454700,6160,6160,6160,6160,0
|
|
20240614,175900,221454700,6160,6160,6160,6160,0
|
|
20240614,175800,221454700,6160,6160,6160,6160,0
|
|
20240614,175700,221454700,6160,6160,6160,6160,0
|
|
20240614,175600,221454700,6160,6160,6160,6160,0
|
|
20240614,175500,221454700,6160,6160,6160,6160,0
|
|
20240614,175400,221454700,6160,6160,6160,6160,0
|
|
20240614,175300,221454700,6160,6160,6160,6160,0
|
|
20240614,175200,221454700,6160,6160,6160,6160,0
|
|
20240614,175100,221454700,6160,6160,6160,6160,0
|
|
20240614,175000,221454700,6160,6160,6160,6160,0
|
|
20240614,174900,221454700,6160,6160,6160,6160,0
|
|
20240614,174800,221454700,6160,6160,6160,6160,0
|
|
20240614,174700,221454700,6160,6160,6160,6160,405
|
|
20240614,174600,221454700,6160,6160,6160,6160,0
|
|
20240614,174500,221454700,6160,6160,6160,6160,0
|
|
20240614,174400,221454700,6160,6160,6160,6160,0
|
|
20240614,174300,221454700,6160,6160,6160,6160,0
|
|
20240614,174200,221454700,6160,6160,6160,6160,0
|
|
20240614,174100,221454700,6160,6160,6160,6160,0
|
|
20240614,174000,221454700,6160,6160,6160,6160,0
|
|
20240614,173900,221454700,6160,6160,6160,6160,0
|
|
20240614,173800,221454700,6160,6160,6160,6160,0
|
|
20240614,173700,221454700,6160,6160,6160,6160,0
|
|
20240614,173600,221454700,6160,6160,6160,6160,0
|
|
20240614,173500,221454700,6160,6160,6160,6160,0
|
|
20240614,173400,221454700,6160,6160,6160,6160,0
|
|
20240614,173300,221454700,6160,6160,6160,6160,0
|
|
20240614,173200,221454700,6160,6160,6160,6160,0
|
|
20240614,173100,221454700,6160,6160,6160,6160,0
|
|
20240614,173000,221454700,6160,6160,6160,6160,0
|
|
20240614,172900,221454700,6160,6160,6160,6160,0
|
|
20240614,172800,221454700,6160,6160,6160,6160,0
|
|
20240614,172700,221454700,6160,6160,6160,6160,0
|
|
20240614,172600,221454700,6160,6160,6160,6160,0
|
|
20240614,172500,221454700,6160,6160,6160,6160,0
|
|
20240614,172400,221454700,6160,6160,6160,6160,0
|
|
20240614,172300,221454700,6160,6160,6160,6160,0
|
|
20240614,172200,221454700,6160,6160,6160,6160,0
|
|
20240614,172100,221454700,6160,6160,6160,6160,0
|
|
20240614,172000,221454700,6160,6160,6160,6160,0
|
|
20240614,171900,221454700,6160,6160,6160,6160,0
|
|
20240614,171800,221454700,6160,6160,6160,6160,0
|
|
20240614,171700,221454700,6160,6160,6160,6160,405
|
|
20240614,171600,221454700,6160,6160,6160,6160,0
|
|
20240614,171500,221454700,6160,6160,6160,6160,0
|
|
20240614,171400,221454700,6160,6160,6160,6160,0
|
|
20240614,171300,221454700,6160,6160,6160,6160,0
|
|
20240614,171200,221454700,6160,6160,6160,6160,0
|
|
20240614,171100,221454700,6160,6160,6160,6160,0
|
|
20240614,171000,221454700,6160,6160,6160,6160,0
|
|
20240614,170900,221454700,6160,6160,6160,6160,0
|
|
20240614,170800,221454700,6160,6160,6160,6160,0
|
|
20240614,170700,221454700,6160,6160,6160,6160,0
|
|
20240614,170600,221454700,6160,6160,6160,6160,0
|
|
20240614,170500,221454700,6160,6160,6160,6160,0
|
|
20240614,170400,221454700,6160,6160,6160,6160,0
|
|
20240614,170300,221454700,6160,6160,6160,6160,0
|
|
20240614,170200,221454700,6160,6160,6160,6160,0
|
|
20240614,170100,221454700,6160,6160,6160,6160,0
|
|
20240614,170000,221454700,6160,6160,6160,6160,0
|
|
20240614,165900,221454700,6160,6160,6160,6160,0
|
|
20240614,165800,221454700,6160,6160,6160,6160,0
|
|
20240614,165700,221454700,6160,6160,6160,6160,0
|
|
20240614,165600,221454700,6160,6160,6160,6160,0
|
|
20240614,165500,221454700,6160,6160,6160,6160,0
|
|
20240614,165400,221454700,6160,6160,6160,6160,0
|
|
20240614,165300,221454700,6160,6160,6160,6160,0
|
|
20240614,165200,221454700,6160,6160,6160,6160,0
|
|
20240614,165100,221454700,6160,6160,6160,6160,0
|
|
20240614,165000,221454700,6160,6160,6160,6160,0
|
|
20240614,164900,221454700,6160,6160,6160,6160,0
|
|
20240614,164800,221454700,6160,6160,6160,6160,0
|
|
20240614,164700,221454700,6160,6160,6160,6160,405
|
|
20240614,164600,221454700,6160,6160,6160,6160,0
|
|
20240614,164500,221454700,6160,6160,6160,6160,0
|
|
20240614,164400,221454700,6160,6160,6160,6160,0
|
|
20240614,164300,221454700,6160,6160,6160,6160,0
|
|
20240614,164200,221454700,6160,6160,6160,6160,0
|
|
20240614,164100,221454700,6160,6160,6160,6160,0
|
|
20240614,164000,221454700,6160,6160,6160,6160,0
|
|
20240614,163900,221454700,6160,6160,6160,6160,0
|
|
20240614,163800,221454700,6160,6160,6160,6160,0
|
|
20240614,163700,221454700,6160,6160,6160,6160,0
|
|
20240614,163600,221454700,6160,6160,6160,6160,0
|
|
20240614,163500,221454700,6160,6160,6160,6160,0
|
|
20240614,163400,221454700,6160,6160,6160,6160,0
|
|
20240614,163300,221454700,6160,6160,6160,6160,0
|
|
20240614,163200,221454700,6160,6160,6160,6160,0
|
|
20240614,163100,221454700,6160,6160,6160,6160,0
|
|
20240614,163000,221454700,6160,6160,6160,6160,0
|
|
20240614,162900,221454700,6160,6160,6160,6160,0
|
|
20240614,162800,221454700,6160,6160,6160,6160,0
|
|
20240614,162700,221454700,6160,6160,6160,6160,0
|
|
20240614,162600,221454700,6160,6160,6160,6160,0
|
|
20240614,162500,221454700,6160,6160,6160,6160,0
|
|
20240614,162400,221454700,6160,6160,6160,6160,0
|
|
20240614,162300,221454700,6160,6160,6160,6160,0
|
|
20240614,162200,221454700,6160,6160,6160,6160,0
|
|
20240614,162100,221454700,6160,6160,6160,6160,0
|
|
20240614,162000,221454700,6160,6160,6160,6160,0
|
|
20240614,161900,221454700,6160,6160,6160,6160,0
|
|
20240614,161800,221454700,6160,6160,6160,6160,0
|
|
20240614,161700,221454700,6160,6160,6160,6160,405
|
|
20240614,161600,221454700,6160,6160,6160,6160,0
|
|
20240614,161500,221454700,6160,6160,6160,6160,0
|
|
20240614,161400,221454700,6160,6160,6160,6160,0
|
|
20240614,161300,221454700,6160,6160,6160,6160,0
|
|
20240614,161200,221454700,6160,6160,6160,6160,0
|
|
20240614,161100,221454700,6160,6160,6160,6160,0
|
|
20240614,161000,221454700,6160,6160,6160,6160,0
|
|
20240614,160900,221454700,6160,6160,6160,6160,0
|
|
20240614,160800,221454700,6160,6160,6160,6160,0
|
|
20240614,160700,221454700,6160,6160,6160,6160,0
|
|
20240614,160600,221454700,6160,6160,6160,6160,0
|
|
20240614,160500,221454700,6160,6160,6160,6160,0
|
|
20240614,160400,221454700,6160,6160,6160,6160,0
|
|
20240614,160300,221454700,6160,6160,6160,6160,0
|
|
20240614,160200,221454700,6160,6160,6160,6160,0
|
|
20240614,160100,221454700,6160,6160,6160,6160,0
|
|
20240614,160000,221454700,6160,6160,6160,6160,0
|
|
20240614,155900,221454700,6160,6160,6160,6160,0
|
|
20240614,155800,221454700,6160,6160,6160,6160,0
|
|
20240614,155700,221454700,6160,6160,6160,6160,0
|
|
20240614,155600,221454700,6160,6160,6160,6160,0
|
|
20240614,155500,221454700,6160,6160,6160,6160,0
|
|
20240614,155400,221454700,6160,6160,6160,6160,0
|
|
20240614,155300,221454700,6160,6160,6160,6160,0
|
|
20240614,155200,221454700,6160,6160,6160,6160,0
|
|
20240614,155100,221454700,6160,6160,6160,6160,0
|
|
20240614,155000,221454700,6160,6160,6160,6160,0
|
|
20240614,154900,221454700,6160,6160,6160,6160,0
|
|
20240614,154800,221454700,6160,6160,6160,6160,0
|
|
20240614,154700,221454700,6160,6160,6160,6160,405
|
|
20240614,154600,221454700,6160,6160,6160,6160,0
|
|
20240614,154500,221454700,6160,6160,6160,6160,0
|
|
20240614,154400,221454700,6160,6160,6160,6160,0
|
|
20240614,154300,221454700,6160,6160,6160,6160,0
|
|
20240614,154200,221454700,6160,6160,6160,6160,0
|
|
20240614,154100,221454700,6160,6160,6160,6160,0
|
|
20240614,154000,221454700,6160,6160,6160,6160,0
|
|
20240614,153900,221454700,6160,6160,6160,6160,0
|
|
20240614,153800,221454700,6160,6160,6160,6160,0
|
|
20240614,153700,221454700,6160,6160,6160,6160,0
|
|
20240614,153600,221454700,6160,6160,6160,6160,0
|
|
20240614,153500,221454700,6160,6160,6160,6160,0
|
|
20240614,153400,221454700,6160,6160,6160,6160,0
|
|
20240614,153300,221454700,6160,6160,6160,6160,0
|
|
20240614,153200,221454700,6160,6160,6160,6160,0
|
|
20240614,153100,221454700,6160,6160,6160,6160,0
|
|
20240614,153000,221454700,6160,6160,6160,6160,405
|
|
20240614,152900,218959900,6160,6160,6160,6160,0
|
|
20240614,152800,218959900,6160,6160,6160,6160,0
|
|
20240614,152700,218959900,6160,6160,6160,6160,0
|
|
20240614,152600,218959900,6160,6160,6160,6160,0
|
|
20240614,152500,218959900,6160,6160,6160,6160,0
|
|
20240614,152400,218959900,6160,6160,6160,6160,0
|
|
20240614,152300,218959900,6160,6160,6160,6160,0
|
|
20240614,152200,218959900,6160,6160,6160,6160,0
|
|
20240614,152100,218959900,6160,6160,6160,6160,0
|
|
20240614,152000,218959900,6160,6160,6160,6160,0
|
|
20240614,151900,218959900,6160,6120,6160,6120,109
|
|
20240614,151800,218292700,6120,6120,6120,6120,19
|
|
20240614,151700,218176420,6120,6120,6120,6120,0
|
|
20240614,151600,218176420,6120,6120,6120,6120,261
|
|
20240614,151500,216579100,6150,6150,6150,6150,39
|
|
20240614,151400,216339250,6150,6150,6150,6150,11
|
|
20240614,151300,216271600,6160,6160,6160,6160,1
|
|
20240614,151200,216265440,6160,6140,6160,6140,40
|
|
20240614,151100,216019580,6140,6140,6140,6140,0
|
|
20240614,151000,216019580,6140,6140,6140,6140,78
|
|
20240614,150900,215540660,6150,6150,6150,6150,0
|
|
20240614,150800,215540660,6150,6150,6150,6150,0
|
|
20240614,150700,215540660,6150,6150,6150,6150,0
|
|
20240614,150600,215540660,6150,6150,6150,6150,0
|
|
20240614,150500,215540660,6150,6150,6150,6150,0
|
|
20240614,150400,215540660,6150,6150,6150,6150,0
|
|
20240614,150300,215540660,6150,6150,6150,6150,0
|
|
20240614,150200,215540660,6150,6150,6150,6150,0
|
|
20240614,150100,215540660,6150,6150,6150,6150,450
|
|
20240614,150000,212773160,6120,6120,6120,6120,0
|
|
20240614,145900,212773160,6120,6120,6120,6120,0
|
|
20240614,145800,212773160,6120,6120,6120,6120,0
|
|
20240614,145700,212773160,6120,6120,6120,6120,0
|
|
20240614,145600,212773160,6120,6120,6120,6120,0
|
|
20240614,145500,212773160,6120,6120,6120,6120,0
|
|
20240614,145400,212773160,6120,6120,6120,6120,0
|
|
20240614,145300,212773160,6120,6120,6120,6120,0
|
|
20240614,145200,212773160,6120,6120,6120,6120,421
|
|
20240614,145100,210196640,6140,6140,6140,6140,0
|
|
20240614,145000,210196640,6140,6140,6140,6140,0
|
|
20240614,144900,210196640,6140,6140,6140,6140,0
|
|
20240614,144800,210196640,6140,6140,6140,6140,0
|
|
20240614,144700,210196640,6140,6140,6140,6140,0
|
|
20240614,144600,210196640,6140,6140,6140,6140,191
|
|
20240614,144500,209023900,6120,6120,6120,6120,0
|
|
20240614,144400,209023900,6120,6120,6120,6120,0
|
|
20240614,144300,209023900,6120,6120,6120,6120,0
|
|
20240614,144200,209023900,6120,6120,6120,6120,0
|
|
20240614,144100,209023900,6120,6120,6120,6120,0
|
|
20240614,144000,209023900,6120,6120,6120,6120,0
|
|
20240614,143900,209023900,6120,6120,6120,6120,90
|
|
20240614,143800,208473100,6120,6120,6120,6120,100
|
|
20240614,143700,207861100,6150,6150,6150,6150,0
|
|
20240614,143600,207861100,6150,6150,6150,6150,0
|
|
20240614,143500,207861100,6150,6150,6150,6150,0
|
|
20240614,143400,207861100,6150,6150,6150,6150,0
|
|
20240614,143300,207861100,6150,6150,6150,6150,179
|
|
20240614,143200,206760250,6150,6150,6150,6150,1
|
|
20240614,143100,206754100,6120,6120,6120,6120,0
|
|
20240614,143000,206754100,6120,6120,6120,6120,0
|
|
20240614,142900,206754100,6120,6120,6120,6120,700
|
|
20240614,142800,202470100,6130,6130,6130,6130,0
|
|
20240614,142700,202470100,6130,6130,6130,6130,0
|
|
20240614,142600,202470100,6130,6130,6130,6130,100
|
|
20240614,142500,201857100,6120,6120,6120,6120,88
|
|
20240614,142400,201318540,6130,6130,6130,6130,0
|
|
20240614,142300,201318540,6130,6130,6130,6130,16
|
|
20240614,142200,201220460,6130,6130,6130,6130,148
|
|
20240614,142100,200313220,6150,6150,6150,6150,0
|
|
20240614,142000,200313220,6150,6150,6150,6150,0
|
|
20240614,141900,200313220,6150,6150,6150,6150,0
|
|
20240614,141800,200313220,6150,6150,6150,6150,0
|
|
20240614,141700,200313220,6150,6150,6150,6150,0
|
|
20240614,141600,200313220,6150,6150,6150,6150,31
|
|
20240614,141500,200122570,6150,6150,6150,6150,1
|
|
20240614,141400,200116420,6150,6150,6150,6150,0
|
|
20240614,141300,200116420,6150,6150,6150,6150,0
|
|
20240614,141200,200116420,6150,6150,6150,6150,0
|
|
20240614,141100,200116420,6150,6150,6150,6150,0
|
|
20240614,141000,200116420,6150,6150,6150,6150,0
|
|
20240614,140900,200116420,6150,6150,6150,6150,0
|
|
20240614,140800,200116420,6150,6150,6150,6150,0
|
|
20240614,140700,200116420,6150,6150,6150,6150,1
|
|
20240614,140600,200110270,6160,6160,6160,6160,0
|
|
20240614,140500,200110270,6160,6160,6160,6160,0
|
|
20240614,140400,200110270,6160,6160,6160,6160,0
|
|
20240614,140300,200110270,6160,6160,6160,6160,0
|
|
20240614,140200,200110270,6160,6160,6160,6160,381
|
|
20240614,140100,197763310,6160,6160,6160,6160,0
|
|
20240614,140000,197763310,6160,6160,6160,6160,0
|
|
20240614,135900,197763310,6160,6160,6160,6160,0
|
|
20240614,135800,197763310,6160,6160,6160,6160,0
|
|
20240614,135700,197763310,6160,6160,6160,6160,0
|
|
20240614,135600,197763310,6160,6160,6160,6160,0
|
|
20240614,135500,197763310,6160,6160,6160,6160,1
|
|
20240614,135400,197757150,6150,6150,6150,6150,1
|
|
20240614,135300,197751000,6160,6160,6160,6160,0
|
|
20240614,135200,197751000,6160,6160,6160,6160,0
|
|
20240614,135100,197751000,6160,6160,6160,6160,0
|
|
20240614,135000,197751000,6160,6160,6160,6160,0
|
|
20240614,134900,197751000,6160,6160,6160,6160,0
|
|
20240614,134800,197751000,6160,6160,6160,6160,0
|
|
20240614,134700,197751000,6160,6160,6160,6160,0
|
|
20240614,134600,197751000,6160,6160,6160,6160,0
|
|
20240614,134500,197751000,6160,6160,6160,6160,0
|
|
20240614,134400,197751000,6160,6160,6160,6160,0
|
|
20240614,134300,197751000,6160,6160,6160,6160,1
|
|
20240614,134200,197744840,6120,6120,6120,6120,0
|
|
20240614,134100,197744840,6120,6120,6120,6120,0
|
|
20240614,134000,197744840,6120,6120,6120,6120,0
|
|
20240614,133900,197744840,6120,6120,6120,6120,0
|
|
20240614,133800,197744840,6120,6120,6120,6120,0
|
|
20240614,133700,197744840,6120,6120,6120,6120,0
|
|
20240614,133600,197744840,6120,6120,6120,6120,4
|
|
20240614,133500,197720360,6160,6160,6160,6160,0
|
|
20240614,133400,197720360,6160,6160,6160,6160,0
|
|
20240614,133300,197720360,6160,6160,6160,6160,0
|
|
20240614,133200,197720360,6160,6160,6160,6160,0
|
|
20240614,133100,197720360,6160,6160,6160,6160,0
|
|
20240614,133000,197720360,6160,6160,6160,6160,15
|
|
20240614,132900,197627960,6160,6160,6160,6160,0
|
|
20240614,132800,197627960,6160,6160,6160,6160,0
|
|
20240614,132700,197627960,6160,6160,6160,6160,0
|
|
20240614,132600,197627960,6160,6160,6160,6160,0
|
|
20240614,132500,197627960,6160,6160,6160,6160,0
|
|
20240614,132400,197627960,6160,6160,6160,6160,0
|
|
20240614,132300,197627960,6160,6160,6160,6160,0
|
|
20240614,132200,197627960,6160,6160,6160,6160,0
|
|
20240614,132100,197627960,6160,6160,6160,6160,0
|
|
20240614,132000,197627960,6160,6160,6160,6160,0
|
|
20240614,131900,197627960,6160,6160,6160,6160,0
|
|
20240614,131800,197627960,6160,6140,6160,6110,61
|
|
20240614,131700,197254530,6140,6140,6140,6140,0
|
|
20240614,131600,197254530,6140,6140,6140,6140,0
|
|
20240614,131500,197254530,6140,6140,6140,6140,0
|
|
20240614,131400,197254530,6140,6140,6140,6140,0
|
|
20240614,131300,197254530,6140,6140,6140,6140,0
|
|
20240614,131200,197254530,6140,6140,6140,6140,0
|
|
20240614,131100,197254530,6140,6140,6140,6140,981
|
|
20240614,131000,191231190,6160,6160,6160,6160,0
|
|
20240614,130900,191231190,6160,6160,6160,6160,0
|
|
20240614,130800,191231190,6160,6160,6160,6160,0
|
|
20240614,130700,191231190,6160,6160,6160,6160,245
|
|
20240614,130600,189721990,6160,6160,6160,6160,0
|
|
20240614,130500,189721990,6160,6160,6160,6160,0
|
|
20240614,130400,189721990,6160,6160,6160,6160,0
|
|
20240614,130300,189721990,6160,6160,6160,6160,105
|
|
20240614,130200,189075190,6160,6160,6160,6160,3
|
|
20240614,130100,189056710,6170,6170,6170,6170,0
|
|
20240614,130000,189056710,6170,6140,6170,6140,176
|
|
20240614,125900,187974540,6150,6150,6150,6150,0
|
|
20240614,125800,187974540,6150,6150,6150,6150,0
|
|
20240614,125700,187974540,6150,6150,6150,6150,0
|
|
20240614,125600,187974540,6150,6150,6150,6150,300
|
|
20240614,125500,186129540,6140,6140,6140,6140,0
|
|
20240614,125400,186129540,6140,6140,6140,6140,221
|
|
20240614,125300,184772600,6140,6140,6140,6140,0
|
|
20240614,125200,184772600,6140,6140,6140,6140,0
|
|
20240614,125100,184772600,6140,6140,6140,6140,0
|
|
20240614,125000,184772600,6140,6140,6140,6140,1
|
|
20240614,124900,184766460,6140,6110,6140,6110,3002
|
|
20240614,124800,166355860,6130,6130,6130,6130,0
|
|
20240614,124700,166355860,6130,6130,6130,6130,0
|
|
20240614,124600,166355860,6130,6130,6130,6130,0
|
|
20240614,124500,166355860,6130,6130,6130,6130,0
|
|
20240614,124400,166355860,6130,6130,6130,6130,0
|
|
20240614,124300,166355860,6130,6130,6130,6130,0
|
|
20240614,124200,166355860,6130,6130,6130,6130,0
|
|
20240614,124100,166355860,6130,6130,6130,6130,0
|
|
20240614,124000,166355860,6130,6130,6130,6130,0
|
|
20240614,123900,166355860,6130,6130,6130,6130,0
|
|
20240614,123800,166355860,6130,6130,6130,6130,0
|
|
20240614,123700,166355860,6130,6130,6130,6130,0
|
|
20240614,123600,166355860,6130,6130,6130,6130,0
|
|
20240614,123500,166355860,6130,6130,6130,6130,1
|
|
20240614,123400,166349730,6090,6090,6090,6090,0
|
|
20240614,123300,166349730,6090,6090,6090,6090,0
|
|
20240614,123200,166349730,6090,6090,6090,6090,0
|
|
20240614,123100,166349730,6090,6090,6090,6090,0
|
|
20240614,123000,166349730,6090,6090,6090,6090,0
|
|
20240614,122900,166349730,6090,6090,6090,6090,0
|
|
20240614,122800,166349730,6090,6090,6090,6090,0
|
|
20240614,122700,166349730,6090,6090,6090,6090,0
|
|
20240614,122600,166349730,6090,6090,6090,6090,350
|
|
20240614,122500,164218230,6090,6090,6090,6090,0
|
|
20240614,122400,164218230,6090,6090,6090,6090,0
|
|
20240614,122300,164218230,6090,6090,6090,6090,150
|
|
20240614,122200,163304730,6090,6090,6090,6090,500
|
|
20240614,122100,160259730,6090,6090,6090,6090,0
|
|
20240614,122000,160259730,6090,6090,6090,6090,0
|
|
20240614,121900,160259730,6090,6090,6090,6090,966
|
|
20240614,121800,154376790,6120,6120,6120,6120,0
|
|
20240614,121700,154376790,6120,6120,6120,6120,0
|
|
20240614,121600,154376790,6120,6120,6120,6120,0
|
|
20240614,121500,154376790,6120,6120,6120,6120,35
|
|
20240614,121400,154162590,6120,6120,6120,6120,0
|
|
20240614,121300,154162590,6120,6120,6120,6120,0
|
|
20240614,121200,154162590,6120,6100,6120,6080,6568
|
|
20240614,121100,114161350,6100,6100,6100,6100,0
|
|
20240614,121000,114161350,6100,6100,6100,6100,0
|
|
20240614,120900,114161350,6100,6100,6100,6100,0
|
|
20240614,120800,114161350,6100,6100,6100,6100,0
|
|
20240614,120700,114161350,6100,6100,6100,6100,0
|
|
20240614,120600,114161350,6100,6100,6100,6100,20
|
|
20240614,120500,114039350,6100,6100,6100,6100,0
|
|
20240614,120400,114039350,6100,6100,6100,6100,34
|
|
20240614,120300,113831950,6130,6130,6130,6130,0
|
|
20240614,120200,113831950,6130,6130,6130,6130,0
|
|
20240614,120100,113831950,6130,6130,6130,6130,0
|
|
20240614,120000,113831950,6130,6130,6130,6130,0
|
|
20240614,115900,113831950,6130,6130,6130,6130,0
|
|
20240614,115800,113831950,6130,6130,6130,6130,0
|
|
20240614,115700,113831950,6130,6130,6130,6130,0
|
|
20240614,115600,113831950,6130,6130,6130,6130,0
|
|
20240614,115500,113831950,6130,6130,6130,6130,0
|
|
20240614,115400,113831950,6130,6130,6130,6130,0
|
|
20240614,115300,113831950,6130,6130,6130,6130,0
|
|
20240614,115200,113831950,6130,6130,6130,6130,1
|
|
20240614,115100,113825820,6130,6130,6130,6130,1
|
|
20240614,115000,113819690,6090,6090,6090,6090,142
|
|
20240614,114900,112954910,6090,6090,6090,6090,34
|
|
20240614,114800,112747850,6130,6130,6130,6130,11
|
|
20240614,114700,112680420,6130,6130,6130,6130,21
|
|
20240614,114600,112551690,6080,6090,6090,6080,100
|
|
20240614,114500,111943490,6090,6090,6090,6090,0
|
|
20240614,114400,111943490,6090,6090,6090,6090,164
|
|
20240614,114300,110944730,6100,6100,6100,6100,0
|
|
20240614,114200,110944730,6100,6100,6100,6100,0
|
|
20240614,114100,110944730,6100,6100,6100,6100,0
|
|
20240614,114000,110944730,6100,6100,6100,6100,0
|
|
20240614,113900,110944730,6100,6100,6100,6100,0
|
|
20240614,113800,110944730,6100,6100,6100,6100,0
|
|
20240614,113700,110944730,6100,6100,6100,6100,0
|
|
20240614,113600,110944730,6100,6100,6100,6100,0
|
|
20240614,113500,110944730,6100,6100,6100,6100,130
|
|
20240614,113400,110151730,6110,6110,6110,6110,0
|
|
20240614,113300,110151730,6110,6110,6110,6110,0
|
|
20240614,113200,110151730,6110,6110,6110,6110,0
|
|
20240614,113100,110151730,6110,6110,6110,6110,0
|
|
20240614,113000,110151730,6110,6110,6110,6110,0
|
|
20240614,112900,110151730,6110,6110,6110,6110,0
|
|
20240614,112800,110151730,6110,6110,6110,6110,0
|
|
20240614,112700,110151730,6110,6110,6110,6110,0
|
|
20240614,112600,110151730,6110,6110,6110,6110,0
|
|
20240614,112500,110151730,6110,6110,6110,6110,4
|
|
20240614,112400,110127290,6120,6120,6120,6120,0
|
|
20240614,112300,110127290,6120,6120,6120,6120,0
|
|
20240614,112200,110127290,6120,6120,6120,6120,0
|
|
20240614,112100,110127290,6120,6120,6120,6120,0
|
|
20240614,112000,110127290,6120,6120,6120,6120,6
|
|
20240614,111900,110090570,6120,6120,6120,6120,0
|
|
20240614,111800,110090570,6120,6120,6120,6120,0
|
|
20240614,111700,110090570,6120,6120,6120,6120,0
|
|
20240614,111600,110090570,6120,6120,6120,6120,0
|
|
20240614,111500,110090570,6120,6120,6120,6120,0
|
|
20240614,111400,110090570,6120,6120,6120,6120,0
|
|
20240614,111300,110090570,6120,6120,6120,6120,0
|
|
20240614,111200,110090570,6120,6120,6120,6120,38
|
|
20240614,111100,109858010,6120,6120,6120,6120,200
|
|
20240614,111000,108634010,6120,6120,6120,6120,1
|
|
20240614,110900,108627890,6150,6150,6150,6150,0
|
|
20240614,110800,108627890,6150,6150,6150,6150,0
|
|
20240614,110700,108627890,6150,6150,6150,6150,0
|
|
20240614,110600,108627890,6150,6140,6150,6140,90
|
|
20240614,110500,108074950,6140,6140,6140,6140,0
|
|
20240614,110400,108074950,6140,6140,6140,6140,0
|
|
20240614,110300,108074950,6140,6140,6140,6140,44
|
|
20240614,110200,107804790,6120,6120,6120,6120,178
|
|
20240614,110100,106715430,6120,6120,6120,6120,50
|
|
20240614,110000,106409430,6130,6120,6130,6120,525
|
|
20240614,105900,103191430,6120,6120,6120,6120,0
|
|
20240614,105800,103191430,6120,6120,6120,6120,925
|
|
20240614,105700,97530430,6090,6090,6090,6090,0
|
|
20240614,105600,97530430,6090,6090,6090,6090,0
|
|
20240614,105500,97530430,6090,6090,6090,6090,0
|
|
20240614,105400,97530430,6090,6090,6090,6090,9
|
|
20240614,105300,97475620,6090,6090,6090,6090,0
|
|
20240614,105200,97475620,6090,6090,6090,6090,0
|
|
20240614,105100,97475620,6090,6090,6090,6090,202
|
|
20240614,105000,96245440,6090,6090,6090,6090,0
|
|
20240614,104900,96245440,6090,6090,6090,6090,0
|
|
20240614,104800,96245440,6090,6090,6090,6090,0
|
|
20240614,104700,96245440,6090,6090,6090,6090,0
|
|
20240614,104600,96245440,6090,6090,6090,6090,20
|
|
20240614,104500,96123640,6100,6100,6100,6100,0
|
|
20240614,104400,96123640,6100,6100,6100,6100,0
|
|
20240614,104300,96123640,6100,6100,6100,6100,0
|
|
20240614,104200,96123640,6100,6100,6100,6100,0
|
|
20240614,104100,96123640,6100,6100,6100,6100,500
|
|
20240614,104000,93073640,6080,6080,6080,6080,0
|
|
20240614,103900,93073640,6080,6080,6080,6080,0
|
|
20240614,103800,93073640,6080,6080,6080,6080,0
|
|
20240614,103700,93073640,6080,6080,6080,6080,0
|
|
20240614,103600,93073640,6080,6080,6080,6080,0
|
|
20240614,103500,93073640,6080,6080,6080,6080,0
|
|
20240614,103400,93073640,6080,6080,6080,6080,0
|
|
20240614,103300,93073640,6080,6080,6080,6080,0
|
|
20240614,103200,93073640,6080,6080,6080,6080,0
|
|
20240614,103100,93073640,6080,6090,6090,6080,600
|
|
20240614,103000,89425060,6100,6100,6100,6100,0
|
|
20240614,102900,89425060,6100,6100,6100,6100,269
|
|
20240614,102800,87784160,6110,6110,6110,6110,0
|
|
20240614,102700,87784160,6110,6120,6120,6110,91
|
|
20240614,102600,87227250,6120,6120,6120,6120,0
|
|
20240614,102500,87227250,6120,6120,6120,6120,0
|
|
20240614,102400,87227250,6120,6120,6120,6120,0
|
|
20240614,102300,87227250,6120,6120,6120,6120,48
|
|
20240614,102200,86933490,6120,6120,6120,6120,250
|
|
20240614,102100,85403490,6120,6120,6120,6120,100
|
|
20240614,102000,84791490,6120,6120,6120,6120,0
|
|
20240614,101900,84791490,6120,6120,6120,6120,3
|
|
20240614,101800,84773130,6120,6120,6120,6120,0
|
|
20240614,101700,84773130,6120,6120,6120,6120,0
|
|
20240614,101600,84773130,6120,6120,6120,6120,200
|
|
20240614,101500,83549130,6140,6140,6140,6140,0
|
|
20240614,101400,83549130,6140,6140,6140,6140,0
|
|
20240614,101300,83549130,6140,6140,6140,6140,0
|
|
20240614,101200,83549130,6140,6140,6140,6140,0
|
|
20240614,101100,83549130,6140,6140,6140,6140,0
|
|
20240614,101000,83549130,6140,6140,6140,6140,0
|
|
20240614,100900,83549130,6140,6120,6140,6120,1309
|
|
20240614,100800,75523010,6120,6120,6120,6120,0
|
|
20240614,100700,75523010,6120,6120,6120,6120,22
|
|
20240614,100600,75388370,6120,6120,6120,6120,2
|
|
20240614,100500,75376130,6130,6130,6130,6130,0
|
|
20240614,100400,75376130,6130,6100,6130,6100,6
|
|
20240614,100300,75339410,6110,6110,6110,6110,0
|
|
20240614,100200,75339410,6110,6110,6110,6110,250
|
|
20240614,100100,73811910,6080,6080,6080,6080,0
|
|
20240614,100000,73811910,6080,6080,6080,6080,0
|
|
20240614,095900,73811910,6080,6080,6080,6080,0
|
|
20240614,095800,73811910,6080,6080,6080,6080,11
|
|
20240614,095700,73745030,6080,6080,6080,6080,0
|
|
20240614,095600,73745030,6080,6080,6080,6080,0
|
|
20240614,095500,73745030,6080,6080,6080,6080,0
|
|
20240614,095400,73745030,6080,6080,6080,6080,1
|
|
20240614,095300,73738950,6090,6090,6090,6090,500
|
|
20240614,095200,70693950,6090,6090,6090,6090,0
|
|
20240614,095100,70693950,6090,6090,6090,6090,27
|
|
20240614,095000,70529520,6090,6090,6090,6090,0
|
|
20240614,094900,70529520,6090,6090,6090,6090,0
|
|
20240614,094800,70529520,6090,6090,6090,6090,1
|
|
20240614,094700,70523430,6080,6100,6100,6080,736
|
|
20240614,094600,66039200,6100,6100,6100,6100,0
|
|
20240614,094500,66039200,6100,6100,6100,6100,0
|
|
20240614,094400,66039200,6100,6100,6100,6100,1
|
|
20240614,094300,66033100,6100,6100,6100,6100,27
|
|
20240614,094200,65868400,6130,6130,6130,6130,0
|
|
20240614,094100,65868400,6130,6130,6130,6130,0
|
|
20240614,094000,65868400,6130,6130,6130,6130,0
|
|
20240614,093900,65868400,6130,6130,6130,6130,1
|
|
20240614,093800,65862270,6100,6100,6100,6100,100
|
|
20240614,093700,65252270,6100,6100,6100,6100,0
|
|
20240614,093600,65252270,6100,6100,6100,6100,0
|
|
20240614,093500,65252270,6100,6100,6100,6100,0
|
|
20240614,093400,65252270,6100,6100,6100,6100,0
|
|
20240614,093300,65252270,6100,6100,6100,6100,615
|
|
20240614,093200,61500770,6110,6120,6120,6100,1195
|
|
20240614,093100,54198720,6140,6140,6140,6140,0
|
|
20240614,093000,54198720,6140,6140,6140,6140,0
|
|
20240614,092900,54198720,6140,6140,6140,6140,0
|
|
20240614,092800,54198720,6140,6140,6140,6140,0
|
|
20240614,092700,54198720,6140,6140,6140,6140,0
|
|
20240614,092600,54198720,6140,6140,6140,6140,0
|
|
20240614,092500,54198720,6140,6140,6140,6140,0
|
|
20240614,092400,54198720,6140,6140,6140,6140,0
|
|
20240614,092300,54198720,6140,6140,6140,6140,2
|
|
20240614,092200,54186440,6110,6110,6110,6110,0
|
|
20240614,092100,54186440,6110,6110,6110,6110,30
|
|
20240614,092000,54003140,6120,6120,6120,6120,0
|
|
20240614,091900,54003140,6120,6120,6120,6120,0
|
|
20240614,091800,54003140,6120,6120,6120,6120,0
|
|
20240614,091700,54003140,6120,6120,6120,6120,300
|
|
20240614,091600,52167140,6120,6120,6120,6120,0
|
|
20240614,091500,52167140,6120,6120,6120,6120,0
|
|
20240614,091400,52167140,6120,6120,6120,6120,0
|
|
20240614,091300,52167140,6120,6120,6120,6120,0
|
|
20240614,091200,52167140,6120,6130,6130,6120,1417
|
|
20240614,091100,43485090,6140,6140,6140,6140,738
|
|
20240614,091000,38953770,6140,6140,6140,6140,0
|
|
20240614,090900,38953770,6140,6140,6140,6140,300
|
|
20240614,090800,37111770,6140,6140,6140,6140,0
|
|
20240614,090700,37111770,6140,6140,6140,6140,0
|
|
20240614,090600,37111770,6140,6140,6140,6140,0
|
|
20240614,090500,37111770,6140,6140,6140,6140,907
|
|
20240614,090400,31542790,6140,6140,6140,6140,25
|
|
20240614,090300,31389290,6140,6140,6140,6140,2322
|
|
20240614,090200,17132210,6140,6140,6140,6140,274
|
|
20240614,090100,15449850,6140,6150,6170,6140,1462
|
|
20240614,090000,6453140,6140,6140,6140,6140,1051
|