675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,201200,109498640,8240,8240,8240,8240,279
|
|
20240604,201100,109498640,8240,8240,8240,8240,0
|
|
20240604,201000,109498640,8240,8240,8240,8240,0
|
|
20240604,200900,109498640,8240,8240,8240,8240,0
|
|
20240604,200800,109498640,8240,8240,8240,8240,0
|
|
20240604,200700,109498640,8240,8240,8240,8240,0
|
|
20240604,200600,109498640,8240,8240,8240,8240,0
|
|
20240604,200500,109498640,8240,8240,8240,8240,0
|
|
20240604,200400,109498640,8240,8240,8240,8240,0
|
|
20240604,200300,109498640,8240,8240,8240,8240,0
|
|
20240604,200200,109498640,8240,8240,8240,8240,0
|
|
20240604,200100,109498640,8240,8240,8240,8240,0
|
|
20240604,200000,109498640,8240,8240,8240,8240,0
|
|
20240604,195900,109498640,8240,8240,8240,8240,0
|
|
20240604,195800,109498640,8240,8240,8240,8240,0
|
|
20240604,195700,109498640,8240,8240,8240,8240,0
|
|
20240604,195600,109498640,8240,8240,8240,8240,0
|
|
20240604,195500,109498640,8240,8240,8240,8240,0
|
|
20240604,195400,109498640,8240,8240,8240,8240,0
|
|
20240604,195300,109498640,8240,8240,8240,8240,0
|
|
20240604,195200,109498640,8240,8240,8240,8240,0
|
|
20240604,195100,109498640,8240,8240,8240,8240,0
|
|
20240604,195000,109498640,8240,8240,8240,8240,0
|
|
20240604,194900,109498640,8240,8240,8240,8240,0
|
|
20240604,194800,109498640,8240,8240,8240,8240,0
|
|
20240604,194700,109498640,8240,8240,8240,8240,0
|
|
20240604,194600,109498640,8240,8240,8240,8240,0
|
|
20240604,194500,109498640,8240,8240,8240,8240,0
|
|
20240604,194400,109498640,8240,8240,8240,8240,0
|
|
20240604,194300,109498640,8240,8240,8240,8240,0
|
|
20240604,194200,109498640,8240,8240,8240,8240,279
|
|
20240604,194100,109498640,8240,8240,8240,8240,0
|
|
20240604,194000,109498640,8240,8240,8240,8240,0
|
|
20240604,193900,109498640,8240,8240,8240,8240,0
|
|
20240604,193800,109498640,8240,8240,8240,8240,0
|
|
20240604,193700,109498640,8240,8240,8240,8240,0
|
|
20240604,193600,109498640,8240,8240,8240,8240,0
|
|
20240604,193500,109498640,8240,8240,8240,8240,0
|
|
20240604,193400,109498640,8240,8240,8240,8240,0
|
|
20240604,193300,109498640,8240,8240,8240,8240,0
|
|
20240604,193200,109498640,8240,8240,8240,8240,0
|
|
20240604,193100,109498640,8240,8240,8240,8240,0
|
|
20240604,193000,109498640,8240,8240,8240,8240,0
|
|
20240604,192900,109498640,8240,8240,8240,8240,0
|
|
20240604,192800,109498640,8240,8240,8240,8240,0
|
|
20240604,192700,109498640,8240,8240,8240,8240,0
|
|
20240604,192600,109498640,8240,8240,8240,8240,0
|
|
20240604,192500,109498640,8240,8240,8240,8240,0
|
|
20240604,192400,109498640,8240,8240,8240,8240,0
|
|
20240604,192300,109498640,8240,8240,8240,8240,0
|
|
20240604,192200,109498640,8240,8240,8240,8240,0
|
|
20240604,192100,109498640,8240,8240,8240,8240,0
|
|
20240604,192000,109498640,8240,8240,8240,8240,0
|
|
20240604,191900,109498640,8240,8240,8240,8240,0
|
|
20240604,191800,109498640,8240,8240,8240,8240,0
|
|
20240604,191700,109498640,8240,8240,8240,8240,0
|
|
20240604,191600,109498640,8240,8240,8240,8240,0
|
|
20240604,191500,109498640,8240,8240,8240,8240,0
|
|
20240604,191400,109498640,8240,8240,8240,8240,0
|
|
20240604,191300,109498640,8240,8240,8240,8240,0
|
|
20240604,191200,109498640,8240,8240,8240,8240,279
|
|
20240604,191100,109498640,8240,8240,8240,8240,0
|
|
20240604,191000,109498640,8240,8240,8240,8240,0
|
|
20240604,190900,109498640,8240,8240,8240,8240,0
|
|
20240604,190800,109498640,8240,8240,8240,8240,0
|
|
20240604,190700,109498640,8240,8240,8240,8240,0
|
|
20240604,190600,109498640,8240,8240,8240,8240,0
|
|
20240604,190500,109498640,8240,8240,8240,8240,0
|
|
20240604,190400,109498640,8240,8240,8240,8240,0
|
|
20240604,190300,109498640,8240,8240,8240,8240,0
|
|
20240604,190200,109498640,8240,8240,8240,8240,0
|
|
20240604,190100,109498640,8240,8240,8240,8240,0
|
|
20240604,190000,109498640,8240,8240,8240,8240,0
|
|
20240604,185900,109498640,8240,8240,8240,8240,0
|
|
20240604,185800,109498640,8240,8240,8240,8240,0
|
|
20240604,185700,109498640,8240,8240,8240,8240,0
|
|
20240604,185600,109498640,8240,8240,8240,8240,0
|
|
20240604,185500,109498640,8240,8240,8240,8240,0
|
|
20240604,185400,109498640,8240,8240,8240,8240,0
|
|
20240604,185300,109498640,8240,8240,8240,8240,0
|
|
20240604,185200,109498640,8240,8240,8240,8240,0
|
|
20240604,185100,109498640,8240,8240,8240,8240,0
|
|
20240604,185000,109498640,8240,8240,8240,8240,0
|
|
20240604,184900,109498640,8240,8240,8240,8240,0
|
|
20240604,184800,109498640,8240,8240,8240,8240,0
|
|
20240604,184700,109498640,8240,8240,8240,8240,0
|
|
20240604,184600,109498640,8240,8240,8240,8240,0
|
|
20240604,184500,109498640,8240,8240,8240,8240,0
|
|
20240604,184400,109498640,8240,8240,8240,8240,0
|
|
20240604,184300,109498640,8240,8240,8240,8240,0
|
|
20240604,184200,109498640,8240,8240,8240,8240,279
|
|
20240604,184100,109498640,8240,8240,8240,8240,0
|
|
20240604,184000,109498640,8240,8240,8240,8240,0
|
|
20240604,183900,109498640,8240,8240,8240,8240,0
|
|
20240604,183800,109498640,8240,8240,8240,8240,0
|
|
20240604,183700,109498640,8240,8240,8240,8240,0
|
|
20240604,183600,109498640,8240,8240,8240,8240,0
|
|
20240604,183500,109498640,8240,8240,8240,8240,0
|
|
20240604,183400,109498640,8240,8240,8240,8240,0
|
|
20240604,183300,109498640,8240,8240,8240,8240,0
|
|
20240604,183200,109498640,8240,8240,8240,8240,0
|
|
20240604,183100,109498640,8240,8240,8240,8240,0
|
|
20240604,183000,109498640,8240,8240,8240,8240,0
|
|
20240604,182900,109498640,8240,8240,8240,8240,0
|
|
20240604,182800,109498640,8240,8240,8240,8240,0
|
|
20240604,182700,109498640,8240,8240,8240,8240,0
|
|
20240604,182600,109498640,8240,8240,8240,8240,0
|
|
20240604,182500,109498640,8240,8240,8240,8240,0
|
|
20240604,182400,109498640,8240,8240,8240,8240,0
|
|
20240604,182300,109498640,8240,8240,8240,8240,0
|
|
20240604,182200,109498640,8240,8240,8240,8240,0
|
|
20240604,182100,109498640,8240,8240,8240,8240,0
|
|
20240604,182000,109498640,8240,8240,8240,8240,0
|
|
20240604,181900,109498640,8240,8240,8240,8240,0
|
|
20240604,181800,109498640,8240,8240,8240,8240,0
|
|
20240604,181700,109498640,8240,8240,8240,8240,0
|
|
20240604,181600,109498640,8240,8240,8240,8240,0
|
|
20240604,181500,109498640,8240,8240,8240,8240,0
|
|
20240604,181400,109498640,8240,8240,8240,8240,0
|
|
20240604,181300,109498640,8240,8240,8240,8240,0
|
|
20240604,181200,109498640,8240,8240,8240,8240,279
|
|
20240604,181100,109498640,8240,8240,8240,8240,0
|
|
20240604,181000,109498640,8240,8240,8240,8240,0
|
|
20240604,180900,109498640,8240,8240,8240,8240,0
|
|
20240604,180800,109498640,8240,8240,8240,8240,0
|
|
20240604,180700,109498640,8240,8240,8240,8240,0
|
|
20240604,180600,109498640,8240,8240,8240,8240,0
|
|
20240604,180500,109498640,8240,8240,8240,8240,0
|
|
20240604,180400,109498640,8240,8240,8240,8240,0
|
|
20240604,180300,109498640,8240,8240,8240,8240,0
|
|
20240604,180200,109498640,8240,8240,8240,8240,0
|
|
20240604,180100,109498640,8240,8240,8240,8240,0
|
|
20240604,180000,109498640,8240,8240,8240,8240,0
|
|
20240604,175900,109498640,8240,8240,8240,8240,0
|
|
20240604,175800,109498640,8240,8240,8240,8240,0
|
|
20240604,175700,109498640,8240,8240,8240,8240,0
|
|
20240604,175600,109498640,8240,8240,8240,8240,0
|
|
20240604,175500,109498640,8240,8240,8240,8240,0
|
|
20240604,175400,109498640,8240,8240,8240,8240,0
|
|
20240604,175300,109498640,8240,8240,8240,8240,0
|
|
20240604,175200,109498640,8240,8240,8240,8240,0
|
|
20240604,175100,109498640,8240,8240,8240,8240,0
|
|
20240604,175000,109498640,8240,8240,8240,8240,0
|
|
20240604,174900,109498640,8240,8240,8240,8240,0
|
|
20240604,174800,109498640,8240,8240,8240,8240,0
|
|
20240604,174700,109498640,8240,8240,8240,8240,0
|
|
20240604,174600,109498640,8240,8240,8240,8240,0
|
|
20240604,174500,109498640,8240,8240,8240,8240,0
|
|
20240604,174400,109498640,8240,8240,8240,8240,0
|
|
20240604,174300,109498640,8240,8240,8240,8240,0
|
|
20240604,174200,109498640,8240,8240,8240,8240,279
|
|
20240604,174100,109498640,8240,8240,8240,8240,0
|
|
20240604,174000,109498640,8240,8240,8240,8240,0
|
|
20240604,173900,109498640,8240,8240,8240,8240,0
|
|
20240604,173800,109498640,8240,8240,8240,8240,0
|
|
20240604,173700,109498640,8240,8240,8240,8240,0
|
|
20240604,173600,109498640,8240,8240,8240,8240,0
|
|
20240604,173500,109498640,8240,8240,8240,8240,0
|
|
20240604,173400,109498640,8240,8240,8240,8240,0
|
|
20240604,173300,109498640,8240,8240,8240,8240,0
|
|
20240604,173200,109498640,8240,8240,8240,8240,0
|
|
20240604,173100,109498640,8240,8240,8240,8240,0
|
|
20240604,173000,109498640,8240,8240,8240,8240,0
|
|
20240604,172900,109498640,8240,8240,8240,8240,0
|
|
20240604,172800,109498640,8240,8240,8240,8240,0
|
|
20240604,172700,109498640,8240,8240,8240,8240,0
|
|
20240604,172600,109498640,8240,8240,8240,8240,0
|
|
20240604,172500,109498640,8240,8240,8240,8240,0
|
|
20240604,172400,109498640,8240,8240,8240,8240,0
|
|
20240604,172300,109498640,8240,8240,8240,8240,0
|
|
20240604,172200,109498640,8240,8240,8240,8240,0
|
|
20240604,172100,109498640,8240,8240,8240,8240,0
|
|
20240604,172000,109498640,8240,8240,8240,8240,0
|
|
20240604,171900,109498640,8240,8240,8240,8240,0
|
|
20240604,171800,109498640,8240,8240,8240,8240,0
|
|
20240604,171700,109498640,8240,8240,8240,8240,0
|
|
20240604,171600,109498640,8240,8240,8240,8240,0
|
|
20240604,171500,109498640,8240,8240,8240,8240,0
|
|
20240604,171400,109498640,8240,8240,8240,8240,0
|
|
20240604,171300,109498640,8240,8240,8240,8240,0
|
|
20240604,171200,109498640,8240,8240,8240,8240,279
|
|
20240604,171100,109498640,8240,8240,8240,8240,0
|
|
20240604,171000,109498640,8240,8240,8240,8240,0
|
|
20240604,170900,109498640,8240,8240,8240,8240,0
|
|
20240604,170800,109498640,8240,8240,8240,8240,0
|
|
20240604,170700,109498640,8240,8240,8240,8240,0
|
|
20240604,170600,109498640,8240,8240,8240,8240,0
|
|
20240604,170500,109498640,8240,8240,8240,8240,0
|
|
20240604,170400,109498640,8240,8240,8240,8240,0
|
|
20240604,170300,109498640,8240,8240,8240,8240,0
|
|
20240604,170200,109498640,8240,8240,8240,8240,0
|
|
20240604,170100,109498640,8240,8240,8240,8240,0
|
|
20240604,170000,109498640,8240,8240,8240,8240,0
|
|
20240604,165900,109498640,8240,8240,8240,8240,0
|
|
20240604,165800,109498640,8240,8240,8240,8240,0
|
|
20240604,165700,109498640,8240,8240,8240,8240,0
|
|
20240604,165600,109498640,8240,8240,8240,8240,0
|
|
20240604,165500,109498640,8240,8240,8240,8240,0
|
|
20240604,165400,109498640,8240,8240,8240,8240,0
|
|
20240604,165300,109498640,8240,8240,8240,8240,0
|
|
20240604,165200,109498640,8240,8240,8240,8240,0
|
|
20240604,165100,109498640,8240,8240,8240,8240,0
|
|
20240604,165000,109498640,8240,8240,8240,8240,0
|
|
20240604,164900,109498640,8240,8240,8240,8240,0
|
|
20240604,164800,109498640,8240,8240,8240,8240,0
|
|
20240604,164700,109498640,8240,8240,8240,8240,0
|
|
20240604,164600,109498640,8240,8240,8240,8240,0
|
|
20240604,164500,109498640,8240,8240,8240,8240,0
|
|
20240604,164400,109498640,8240,8240,8240,8240,0
|
|
20240604,164300,109498640,8240,8240,8240,8240,0
|
|
20240604,164200,109498640,8240,8240,8240,8240,279
|
|
20240604,164100,109498640,8240,8240,8240,8240,0
|
|
20240604,164000,109498640,8240,8240,8240,8240,0
|
|
20240604,163900,109498640,8240,8240,8240,8240,0
|
|
20240604,163800,109498640,8240,8240,8240,8240,0
|
|
20240604,163700,109498640,8240,8240,8240,8240,0
|
|
20240604,163600,109498640,8240,8240,8240,8240,0
|
|
20240604,163500,109498640,8240,8240,8240,8240,0
|
|
20240604,163400,109498640,8240,8240,8240,8240,0
|
|
20240604,163300,109498640,8240,8240,8240,8240,0
|
|
20240604,163200,109498640,8240,8240,8240,8240,0
|
|
20240604,163100,109498640,8240,8240,8240,8240,0
|
|
20240604,163000,109498640,8240,8240,8240,8240,0
|
|
20240604,162900,109498640,8240,8240,8240,8240,0
|
|
20240604,162800,109498640,8240,8240,8240,8240,0
|
|
20240604,162700,109498640,8240,8240,8240,8240,0
|
|
20240604,162600,109498640,8240,8240,8240,8240,0
|
|
20240604,162500,109498640,8240,8240,8240,8240,0
|
|
20240604,162400,109498640,8240,8240,8240,8240,0
|
|
20240604,162300,109498640,8240,8240,8240,8240,0
|
|
20240604,162200,109498640,8240,8240,8240,8240,0
|
|
20240604,162100,109498640,8240,8240,8240,8240,0
|
|
20240604,162000,109498640,8240,8240,8240,8240,0
|
|
20240604,161900,109498640,8240,8240,8240,8240,0
|
|
20240604,161800,109498640,8240,8240,8240,8240,0
|
|
20240604,161700,109498640,8240,8240,8240,8240,0
|
|
20240604,161600,109498640,8240,8240,8240,8240,0
|
|
20240604,161500,109498640,8240,8240,8240,8240,0
|
|
20240604,161400,109498640,8240,8240,8240,8240,0
|
|
20240604,161300,109498640,8240,8240,8240,8240,0
|
|
20240604,161200,109498640,8240,8240,8240,8240,279
|
|
20240604,161100,109498640,8240,8240,8240,8240,0
|
|
20240604,161000,109498640,8240,8240,8240,8240,0
|
|
20240604,160900,109498640,8240,8240,8240,8240,0
|
|
20240604,160800,109498640,8240,8240,8240,8240,0
|
|
20240604,160700,109498640,8240,8240,8240,8240,0
|
|
20240604,160600,109498640,8240,8240,8240,8240,0
|
|
20240604,160500,109498640,8240,8240,8240,8240,0
|
|
20240604,160400,109498640,8240,8240,8240,8240,0
|
|
20240604,160300,109498640,8240,8240,8240,8240,0
|
|
20240604,160200,109498640,8240,8240,8240,8240,0
|
|
20240604,160100,109498640,8240,8240,8240,8240,0
|
|
20240604,160000,109498640,8240,8240,8240,8240,0
|
|
20240604,155900,109498640,8240,8240,8240,8240,0
|
|
20240604,155800,109498640,8240,8240,8240,8240,0
|
|
20240604,155700,109498640,8240,8240,8240,8240,0
|
|
20240604,155600,109498640,8240,8240,8240,8240,0
|
|
20240604,155500,109498640,8240,8240,8240,8240,0
|
|
20240604,155400,109498640,8240,8240,8240,8240,0
|
|
20240604,155300,109498640,8240,8240,8240,8240,0
|
|
20240604,155200,109498640,8240,8240,8240,8240,0
|
|
20240604,155100,109498640,8240,8240,8240,8240,0
|
|
20240604,155000,109498640,8240,8240,8240,8240,0
|
|
20240604,154900,109498640,8240,8240,8240,8240,0
|
|
20240604,154800,109498640,8240,8240,8240,8240,0
|
|
20240604,154700,109498640,8240,8240,8240,8240,0
|
|
20240604,154600,109498640,8240,8240,8240,8240,0
|
|
20240604,154500,109498640,8240,8240,8240,8240,0
|
|
20240604,154400,109498640,8240,8240,8240,8240,0
|
|
20240604,154300,109498640,8240,8240,8240,8240,0
|
|
20240604,154200,109498640,8240,8240,8240,8240,279
|
|
20240604,154100,109498640,8240,8240,8240,8240,0
|
|
20240604,154000,109498640,8240,8240,8240,8240,0
|
|
20240604,153900,109498640,8240,8240,8240,8240,0
|
|
20240604,153800,109498640,8240,8240,8240,8240,0
|
|
20240604,153700,109498640,8240,8240,8240,8240,0
|
|
20240604,153600,109498640,8240,8240,8240,8240,0
|
|
20240604,153500,109498640,8240,8240,8240,8240,0
|
|
20240604,153400,109498640,8240,8240,8240,8240,0
|
|
20240604,153300,109498640,8240,8240,8240,8240,0
|
|
20240604,153200,109498640,8240,8240,8240,8240,0
|
|
20240604,153100,109498640,8240,8240,8240,8240,0
|
|
20240604,153000,109498640,8240,8240,8240,8240,279
|
|
20240604,152900,107199680,8200,8200,8200,8200,0
|
|
20240604,152800,107199680,8200,8200,8200,8200,0
|
|
20240604,152700,107199680,8200,8200,8200,8200,0
|
|
20240604,152600,107199680,8200,8200,8200,8200,0
|
|
20240604,152500,107199680,8200,8200,8200,8200,0
|
|
20240604,152400,107199680,8200,8200,8200,8200,0
|
|
20240604,152300,107199680,8200,8200,8200,8200,0
|
|
20240604,152200,107199680,8200,8200,8200,8200,0
|
|
20240604,152100,107199680,8200,8200,8200,8200,0
|
|
20240604,152000,107199680,8200,8200,8200,8200,0
|
|
20240604,151900,107199680,8200,8240,8240,8200,2
|
|
20240604,151800,107183240,8200,8230,8230,8200,111
|
|
20240604,151700,106273010,8210,8210,8210,8210,1
|
|
20240604,151600,106264800,8230,8230,8230,8230,0
|
|
20240604,151500,106264800,8230,8220,8230,8220,15
|
|
20240604,151400,106141400,8200,8210,8210,8190,650
|
|
20240604,151300,100810870,8210,8210,8210,8210,0
|
|
20240604,151200,100810870,8210,8230,8230,8210,78
|
|
20240604,151100,100170310,8200,8200,8200,8200,0
|
|
20240604,151000,100170310,8200,8200,8200,8200,10
|
|
20240604,150900,100088310,8200,8210,8210,8200,11
|
|
20240604,150800,99998060,8240,8240,8240,8240,0
|
|
20240604,150700,99998060,8240,8240,8240,8240,0
|
|
20240604,150600,99998060,8240,8230,8240,8230,5
|
|
20240604,150500,99956900,8210,8210,8210,8210,0
|
|
20240604,150400,99956900,8210,8230,8230,8210,697
|
|
20240604,150300,94228730,8230,8230,8230,8230,1
|
|
20240604,150200,94220500,8250,8250,8250,8250,0
|
|
20240604,150100,94220500,8250,8250,8250,8250,0
|
|
20240604,150000,94220500,8250,8250,8250,8250,7
|
|
20240604,145900,94162750,8250,8250,8250,8250,0
|
|
20240604,145800,94162750,8250,8250,8250,8250,7
|
|
20240604,145700,94105000,8250,8250,8250,8250,0
|
|
20240604,145600,94105000,8250,8250,8250,8250,6
|
|
20240604,145500,94055500,8250,8250,8250,8250,0
|
|
20240604,145400,94055500,8250,8250,8250,8250,6
|
|
20240604,145300,94006000,8230,8230,8230,8230,3
|
|
20240604,145200,93981310,8230,8250,8250,8230,7
|
|
20240604,145100,93923580,8260,8260,8260,8260,0
|
|
20240604,145000,93923580,8260,8260,8260,8260,6
|
|
20240604,144900,93874020,8260,8260,8260,8260,0
|
|
20240604,144800,93874020,8260,8260,8260,8260,6
|
|
20240604,144700,93824460,8260,8260,8260,8260,2
|
|
20240604,144600,93807940,8260,8220,8260,8220,136
|
|
20240604,144500,92689590,8220,8260,8260,8220,202
|
|
20240604,144400,91029070,8260,8220,8260,8220,204
|
|
20240604,144300,89352030,8260,8260,8260,8260,2
|
|
20240604,144200,89335510,8260,8260,8260,8260,5
|
|
20240604,144100,89294210,8260,8260,8260,8260,2
|
|
20240604,144000,89277690,8260,8260,8260,8260,4
|
|
20240604,143900,89244650,8260,8260,8260,8260,2
|
|
20240604,143800,89228130,8260,8260,8260,8260,5
|
|
20240604,143700,89186830,8260,8260,8260,8260,7
|
|
20240604,143600,89129010,8240,8260,8260,8240,22
|
|
20240604,143500,88947690,8250,8250,8250,8250,55
|
|
20240604,143400,88493940,8250,8250,8250,8250,2
|
|
20240604,143300,88477440,8230,8250,8250,8230,35
|
|
20240604,143200,88189290,8220,8250,8250,8220,11
|
|
20240604,143100,88098780,8230,8250,8250,8230,25
|
|
20240604,143000,87892930,8230,8230,8240,8230,45
|
|
20240604,142900,87522560,8250,8250,8250,8250,5
|
|
20240604,142800,87481310,8250,8250,8250,8250,2
|
|
20240604,142700,87464810,8250,8250,8250,8250,5
|
|
20240604,142600,87423560,8250,8250,8250,8250,2
|
|
20240604,142500,87407060,8250,8250,8250,8250,5
|
|
20240604,142400,87365810,8250,8250,8250,8250,2
|
|
20240604,142300,87349310,8250,8250,8250,8250,7
|
|
20240604,142200,87291560,8250,8250,8250,8250,0
|
|
20240604,142100,87291560,8250,8250,8250,8250,7
|
|
20240604,142000,87233810,8250,8250,8250,8250,0
|
|
20240604,141900,87233810,8250,8250,8250,8250,7
|
|
20240604,141800,87176060,8250,8250,8250,8250,5
|
|
20240604,141700,87134810,8250,8250,8250,8250,7
|
|
20240604,141600,87077060,8250,8250,8250,8250,8
|
|
20240604,141500,87011060,8250,8250,8250,8250,2
|
|
20240604,141400,86994560,8250,8250,8250,8250,5
|
|
20240604,141300,86953310,8250,8250,8250,8250,2
|
|
20240604,141200,86936810,8250,8250,8250,8250,7
|
|
20240604,141100,86879060,8220,8220,8220,8220,2
|
|
20240604,141000,86862620,8250,8250,8250,8250,8
|
|
20240604,140900,86796620,8250,8250,8250,8250,0
|
|
20240604,140800,86796620,8250,8250,8250,8250,8
|
|
20240604,140700,86730620,8250,8250,8250,8250,0
|
|
20240604,140600,86730620,8250,8250,8250,8250,8
|
|
20240604,140500,86664620,8250,8250,8250,8250,0
|
|
20240604,140400,86664620,8250,8240,8250,8240,6
|
|
20240604,140300,86615170,8250,8250,8250,8250,0
|
|
20240604,140200,86615170,8250,8250,8250,8250,0
|
|
20240604,140100,86615170,8250,8250,8250,8250,0
|
|
20240604,140000,86615170,8250,8240,8250,8240,20
|
|
20240604,135900,86450310,8210,8210,8210,8210,0
|
|
20240604,135800,86450310,8210,8210,8210,8210,0
|
|
20240604,135700,86450310,8210,8210,8210,8210,0
|
|
20240604,135600,86450310,8210,8210,8210,8210,0
|
|
20240604,135500,86450310,8210,8210,8210,8210,0
|
|
20240604,135400,86450310,8210,8210,8210,8210,0
|
|
20240604,135300,86450310,8210,8210,8210,8210,0
|
|
20240604,135200,86450310,8210,8210,8210,8210,0
|
|
20240604,135100,86450310,8210,8210,8210,8210,0
|
|
20240604,135000,86450310,8210,8210,8210,8210,0
|
|
20240604,134900,86450310,8210,8210,8210,8210,0
|
|
20240604,134800,86450310,8210,8210,8210,8210,0
|
|
20240604,134700,86450310,8210,8210,8210,8210,13
|
|
20240604,134600,86343580,8210,8210,8210,8210,0
|
|
20240604,134500,86343580,8210,8210,8210,8210,0
|
|
20240604,134400,86343580,8210,8210,8210,8210,0
|
|
20240604,134300,86343580,8210,8210,8210,8210,10
|
|
20240604,134200,86261480,8200,8200,8200,8200,0
|
|
20240604,134100,86261480,8200,8200,8200,8200,0
|
|
20240604,134000,86261480,8200,8200,8200,8200,0
|
|
20240604,133900,86261480,8200,8200,8200,8200,0
|
|
20240604,133800,86261480,8200,8200,8200,8200,458
|
|
20240604,133700,82505880,8210,8230,8240,8210,60
|
|
20240604,133600,82012780,8200,8200,8200,8200,0
|
|
20240604,133500,82012780,8200,8200,8200,8200,0
|
|
20240604,133400,82012780,8200,8200,8200,8200,0
|
|
20240604,133300,82012780,8200,8200,8200,8200,0
|
|
20240604,133200,82012780,8200,8200,8200,8200,0
|
|
20240604,133100,82012780,8200,8200,8200,8200,0
|
|
20240604,133000,82012780,8200,8200,8200,8200,0
|
|
20240604,132900,82012780,8200,8200,8200,8200,0
|
|
20240604,132800,82012780,8200,8200,8200,8200,0
|
|
20240604,132700,82012780,8200,8200,8200,8200,0
|
|
20240604,132600,82012780,8200,8200,8200,8200,0
|
|
20240604,132500,82012780,8200,8200,8200,8200,0
|
|
20240604,132400,82012780,8200,8200,8200,8200,0
|
|
20240604,132300,82012780,8200,8200,8200,8200,0
|
|
20240604,132200,82012780,8200,8200,8200,8200,277
|
|
20240604,132100,79741380,8200,8200,8200,8200,0
|
|
20240604,132000,79741380,8200,8200,8200,8200,0
|
|
20240604,131900,79741380,8200,8200,8200,8200,0
|
|
20240604,131800,79741380,8200,8200,8200,8200,0
|
|
20240604,131700,79741380,8200,8200,8200,8200,0
|
|
20240604,131600,79741380,8200,8200,8200,8200,0
|
|
20240604,131500,79741380,8200,8250,8250,8200,37
|
|
20240604,131400,79436930,8240,8230,8240,8230,59
|
|
20240604,131300,78950820,8190,8190,8190,8190,0
|
|
20240604,131200,78950820,8190,8190,8190,8190,0
|
|
20240604,131100,78950820,8190,8190,8190,8190,0
|
|
20240604,131000,78950820,8190,8190,8190,8190,0
|
|
20240604,130900,78950820,8190,8190,8190,8190,0
|
|
20240604,130800,78950820,8190,8190,8190,8190,0
|
|
20240604,130700,78950820,8190,8200,8200,8190,12
|
|
20240604,130600,78852440,8240,8240,8240,8240,2
|
|
20240604,130500,78835960,8240,8240,8240,8240,252
|
|
20240604,130400,76759480,8240,8240,8240,8240,0
|
|
20240604,130300,76759480,8240,8240,8240,8240,0
|
|
20240604,130200,76759480,8240,8240,8240,8240,6
|
|
20240604,130100,76710040,8240,8240,8240,8240,3
|
|
20240604,130000,76685320,8230,8230,8230,8230,137
|
|
20240604,125900,75557810,8200,8200,8200,8200,135
|
|
20240604,125800,74450810,8230,8200,8230,8200,139
|
|
20240604,125700,73310890,8230,8200,8230,8200,10
|
|
20240604,125600,73228770,8200,8200,8200,8200,0
|
|
20240604,125500,73228770,8200,8240,8240,8200,604
|
|
20240604,125400,68275590,8240,8240,8240,8240,4
|
|
20240604,125300,68242630,8230,8230,8230,8230,10
|
|
20240604,125200,68160330,8240,8240,8240,8240,4
|
|
20240604,125100,68127370,8240,8240,8240,8240,0
|
|
20240604,125000,68127370,8240,8240,8240,8240,4
|
|
20240604,124900,68094410,8240,8240,8240,8240,4
|
|
20240604,124800,68061450,8240,8240,8240,8240,0
|
|
20240604,124700,68061450,8240,8240,8240,8240,4
|
|
20240604,124600,68028490,8240,8240,8240,8240,4
|
|
20240604,124500,67995530,8240,8240,8240,8240,0
|
|
20240604,124400,67995530,8240,8240,8240,8240,4
|
|
20240604,124300,67962570,8240,8230,8240,8230,11
|
|
20240604,124200,67871940,8230,8230,8230,8230,0
|
|
20240604,124100,67871940,8230,8230,8230,8230,4
|
|
20240604,124000,67839020,8220,8220,8220,8220,0
|
|
20240604,123900,67839020,8220,8220,8220,8220,2
|
|
20240604,123800,67822580,8230,8230,8230,8230,4
|
|
20240604,123700,67789660,8210,8210,8210,8210,0
|
|
20240604,123600,67789660,8210,8230,8230,8210,7
|
|
20240604,123500,67732110,8230,8230,8230,8230,4
|
|
20240604,123400,67699190,8230,8230,8230,8230,0
|
|
20240604,123300,67699190,8230,8230,8230,8230,5
|
|
20240604,123200,67658040,8210,8230,8230,8210,14
|
|
20240604,123100,67543020,8230,8230,8230,8230,0
|
|
20240604,123000,67543020,8230,8230,8230,8230,4
|
|
20240604,122900,67510100,8230,8230,8230,8230,0
|
|
20240604,122800,67510100,8230,8230,8230,8230,4
|
|
20240604,122700,67477180,8230,8230,8230,8230,4
|
|
20240604,122600,67444260,8230,8230,8230,8230,0
|
|
20240604,122500,67444260,8230,8230,8230,8230,4
|
|
20240604,122400,67411340,8230,8230,8230,8230,4
|
|
20240604,122300,67378420,8230,8230,8230,8230,0
|
|
20240604,122200,67378420,8230,8230,8230,8230,4
|
|
20240604,122100,67345500,8230,8230,8230,8230,4
|
|
20240604,122000,67312580,8230,8230,8230,8230,0
|
|
20240604,121900,67312580,8230,8230,8230,8230,4
|
|
20240604,121800,67279660,8230,8230,8230,8230,0
|
|
20240604,121700,67279660,8230,8230,8230,8230,4
|
|
20240604,121600,67246740,8230,8230,8230,8230,4
|
|
20240604,121500,67213820,8230,8230,8230,8230,0
|
|
20240604,121400,67213820,8230,8230,8230,8230,4
|
|
20240604,121300,67180900,8230,8230,8230,8230,4
|
|
20240604,121200,67147980,8230,8230,8230,8230,0
|
|
20240604,121100,67147980,8230,8230,8230,8230,4
|
|
20240604,121000,67115060,8230,8230,8230,8230,4
|
|
20240604,120900,67082140,8180,8180,8180,8180,5
|
|
20240604,120800,67041240,8230,8230,8230,8230,4
|
|
20240604,120700,67008320,8220,8220,8220,8220,4
|
|
20240604,120600,66975440,8180,8180,8180,8180,1
|
|
20240604,120500,66967260,8230,8230,8230,8230,4
|
|
20240604,120400,66934340,8230,8230,8230,8230,0
|
|
20240604,120300,66934340,8230,8230,8230,8230,4
|
|
20240604,120200,66901420,8230,8230,8230,8230,4
|
|
20240604,120100,66868500,8230,8230,8230,8230,0
|
|
20240604,120000,66868500,8230,8230,8230,8230,4
|
|
20240604,115900,66835580,8230,8230,8230,8230,4
|
|
20240604,115800,66802660,8180,8180,8180,8180,10
|
|
20240604,115700,66720860,8190,8230,8230,8190,30
|
|
20240604,115600,66475000,8240,8240,8240,8240,4
|
|
20240604,115500,66442040,8240,8240,8240,8240,0
|
|
20240604,115400,66442040,8240,8240,8240,8240,4
|
|
20240604,115300,66409080,8240,8240,8240,8240,0
|
|
20240604,115200,66409080,8240,8240,8240,8240,4
|
|
20240604,115100,66376120,8240,8240,8240,8240,4
|
|
20240604,115000,66343160,8240,8240,8240,8240,1
|
|
20240604,114900,66334920,8230,8240,8240,8230,9
|
|
20240604,114800,66260810,8230,8230,8230,8230,4
|
|
20240604,114700,66227890,8220,8220,8220,8220,5
|
|
20240604,114600,66186790,8220,8220,8220,8220,4
|
|
20240604,114500,66153910,8160,8230,8230,8160,354
|
|
20240604,114400,63256860,8230,8230,8230,8230,0
|
|
20240604,114300,63256860,8230,8230,8230,8230,5
|
|
20240604,114200,63215710,8230,8230,8230,8230,0
|
|
20240604,114100,63215710,8230,8230,8230,8230,4
|
|
20240604,114000,63182790,8230,8230,8230,8230,4
|
|
20240604,113900,63149870,8240,8240,8240,8240,0
|
|
20240604,113800,63149870,8240,8240,8240,8240,4
|
|
20240604,113700,63116910,8240,8240,8240,8240,4
|
|
20240604,113600,63083950,8240,8240,8240,8240,0
|
|
20240604,113500,63083950,8240,8240,8240,8240,5
|
|
20240604,113400,63042750,8240,8240,8240,8240,4
|
|
20240604,113300,63009790,8210,8210,8210,8210,3
|
|
20240604,113200,62985160,8200,8200,8200,8200,8
|
|
20240604,113100,62919560,8200,8200,8200,8200,0
|
|
20240604,113000,62919560,8200,8200,8200,8200,4
|
|
20240604,112900,62886760,8200,8200,8200,8200,6
|
|
20240604,112800,62837560,8200,8200,8200,8200,1
|
|
20240604,112700,62829360,8200,8200,8200,8200,14
|
|
20240604,112600,62714560,8170,8210,8210,8170,304
|
|
20240604,112500,60230720,8180,8210,8210,8180,6
|
|
20240604,112400,60181610,8210,8210,8210,8210,4
|
|
20240604,112300,60148770,8180,8240,8240,8180,498
|
|
20240604,112200,56070050,8210,8210,8210,8210,0
|
|
20240604,112100,56070050,8210,8250,8250,8210,7
|
|
20240604,112000,56012420,8250,8250,8250,8250,4
|
|
20240604,111900,55979420,8240,8240,8240,8240,0
|
|
20240604,111800,55979420,8240,8240,8240,8240,0
|
|
20240604,111700,55979420,8240,8240,8240,8240,0
|
|
20240604,111600,55979420,8240,8240,8240,8240,0
|
|
20240604,111500,55979420,8240,8240,8240,8240,0
|
|
20240604,111400,55979420,8240,8230,8240,8230,25
|
|
20240604,111300,55773450,8210,8210,8210,8210,0
|
|
20240604,111200,55773450,8210,8210,8210,8210,0
|
|
20240604,111100,55773450,8210,8210,8210,8210,0
|
|
20240604,111000,55773450,8210,8210,8210,8210,0
|
|
20240604,110900,55773450,8210,8210,8210,8210,10
|
|
20240604,110800,55691350,8240,8240,8240,8240,0
|
|
20240604,110700,55691350,8240,8240,8240,8240,0
|
|
20240604,110600,55691350,8240,8240,8240,8240,16
|
|
20240604,110500,55559510,8240,8240,8240,8240,0
|
|
20240604,110400,55559510,8240,8240,8240,8240,17
|
|
20240604,110300,55419430,8250,8250,8250,8250,0
|
|
20240604,110200,55419430,8250,8250,8250,8250,0
|
|
20240604,110100,55419430,8250,8250,8250,8250,16
|
|
20240604,110000,55287430,8260,8260,8260,8260,0
|
|
20240604,105900,55287430,8260,8240,8260,8240,62
|
|
20240604,105800,54775640,8260,8260,8260,8260,0
|
|
20240604,105700,54775640,8260,8210,8260,8210,10
|
|
20240604,105600,54693180,8210,8210,8210,8210,16
|
|
20240604,105500,54561820,8200,8200,8200,8200,1
|
|
20240604,105400,54553620,8200,8210,8210,8200,17
|
|
20240604,105300,54414060,8200,8200,8200,8200,1
|
|
20240604,105200,54405860,8200,8200,8200,8200,2
|
|
20240604,105100,54389460,8210,8210,8210,8210,0
|
|
20240604,105000,54389460,8210,8210,8210,8210,0
|
|
20240604,104900,54389460,8210,8210,8210,8210,16
|
|
20240604,104800,54258100,8170,8220,8220,8170,1000
|
|
20240604,104700,46072800,8260,8260,8260,8260,16
|
|
20240604,104600,45940640,8250,8250,8250,8250,0
|
|
20240604,104500,45940640,8250,8250,8250,8250,379
|
|
20240604,104400,42813890,8250,8240,8250,8240,347
|
|
20240604,104300,39952690,8230,8220,8230,8220,500
|
|
20240604,104200,35839420,8210,8210,8210,8210,1
|
|
20240604,104100,35831210,8210,8210,8210,8210,1
|
|
20240604,104000,35823000,8210,8210,8210,8210,14
|
|
20240604,103900,35708060,8220,8210,8220,8210,17
|
|
20240604,103800,35568330,8210,8210,8210,8210,0
|
|
20240604,103700,35568330,8210,8210,8210,8210,1
|
|
20240604,103600,35560120,8200,8200,8200,8200,1
|
|
20240604,103500,35551920,8200,8220,8220,8200,76
|
|
20240604,103400,34928400,8210,8210,8210,8210,0
|
|
20240604,103300,34928400,8210,8210,8210,8210,10
|
|
20240604,103200,34846300,8200,8210,8210,8200,17
|
|
20240604,103100,34706740,8210,8210,8210,8210,25
|
|
20240604,103000,34501490,8210,8210,8210,8210,1
|
|
20240604,102900,34493280,8200,8200,8200,8200,0
|
|
20240604,102800,34493280,8200,8210,8210,8200,310
|
|
20240604,102700,31951230,8210,8220,8220,8210,17
|
|
20240604,102600,31811500,8220,8220,8220,8220,1
|
|
20240604,102500,31803280,8220,8210,8220,8210,17
|
|
20240604,102400,31663550,8220,8220,8220,8220,0
|
|
20240604,102300,31663550,8220,8220,8220,8220,0
|
|
20240604,102200,31663550,8220,8210,8220,8210,17
|
|
20240604,102100,31523820,8210,8220,8220,8210,11
|
|
20240604,102000,31433410,8220,8220,8220,8220,16
|
|
20240604,101900,31301890,8210,8210,8210,8210,1
|
|
20240604,101800,31293680,8220,8220,8220,8220,16
|
|
20240604,101700,31162160,8220,8220,8220,8220,2
|
|
20240604,101600,31145720,8220,8220,8220,8220,2
|
|
20240604,101500,31129280,8220,8210,8220,8210,19
|
|
20240604,101400,30973110,8220,8220,8220,8220,0
|
|
20240604,101300,30973110,8220,8220,8220,8220,16
|
|
20240604,101200,30841590,8220,8220,8220,8220,0
|
|
20240604,101100,30841590,8220,8220,8220,8220,0
|
|
20240604,101000,30841590,8220,8220,8220,8220,16
|
|
20240604,100900,30710070,8220,8220,8220,8220,0
|
|
20240604,100800,30710070,8220,8220,8220,8220,16
|
|
20240604,100700,30578550,8200,8220,8220,8200,599
|
|
20240604,100600,25660610,8230,8230,8230,8230,8
|
|
20240604,100500,25594770,8230,8230,8230,8230,8
|
|
20240604,100400,25528930,8220,8230,8230,8220,16
|
|
20240604,100300,25397390,8230,8230,8230,8230,16
|
|
20240604,100200,25265710,8220,8220,8220,8220,1
|
|
20240604,100100,25257490,8230,8230,8230,8230,15
|
|
20240604,100000,25134040,8230,8230,8230,8230,1
|
|
20240604,095900,25125810,8240,8240,8240,8240,0
|
|
20240604,095800,25125810,8240,8240,8240,8240,16
|
|
20240604,095700,24993970,8230,8230,8230,8230,1
|
|
20240604,095600,24985740,8240,8240,8240,8240,18
|
|
20240604,095500,24837420,8240,8240,8240,8240,0
|
|
20240604,095400,24837420,8240,8240,8240,8240,1
|
|
20240604,095300,24829180,8240,8230,8240,8230,17
|
|
20240604,095200,24689110,8230,8230,8230,8230,25
|
|
20240604,095100,24483360,8250,8250,8250,8250,16
|
|
20240604,095000,24351360,8250,8250,8250,8250,1
|
|
20240604,094900,24343110,8250,8250,8250,8250,0
|
|
20240604,094800,24343110,8250,8250,8250,8250,36
|
|
20240604,094700,24046110,8230,8230,8230,8230,0
|
|
20240604,094600,24046110,8230,8250,8250,8230,123
|
|
20240604,094500,23033420,8240,8240,8240,8240,1
|
|
20240604,094400,23025180,8240,8240,8240,8240,1
|
|
20240604,094300,23016940,8250,8240,8250,8240,20
|
|
20240604,094200,22851950,8250,8250,8250,8250,5
|
|
20240604,094100,22810700,8240,8230,8240,8230,7
|
|
20240604,094000,22753030,8240,8230,8240,8230,2
|
|
20240604,093900,22736560,8230,8240,8240,8230,17
|
|
20240604,093800,22596490,8240,8230,8240,8230,2
|
|
20240604,093700,22580020,8230,8230,8230,8230,1
|
|
20240604,093600,22571790,8230,8230,8240,8230,18
|
|
20240604,093500,22423490,8240,8240,8240,8240,0
|
|
20240604,093400,22423490,8240,8250,8250,8240,48
|
|
20240604,093300,22027810,8240,8240,8240,8240,0
|
|
20240604,093200,22027810,8240,8240,8240,8240,1
|
|
20240604,093100,22019570,8250,8240,8250,8240,59
|
|
20240604,093000,21533250,8240,8240,8240,8240,1
|
|
20240604,092900,21525010,8240,8240,8240,8240,16
|
|
20240604,092800,21393170,8230,8230,8230,8230,0
|
|
20240604,092700,21393170,8230,8240,8240,8230,164
|
|
20240604,092600,20043000,8250,8240,8250,8240,260
|
|
20240604,092500,17900440,8250,8250,8250,8250,79
|
|
20240604,092400,17248690,8260,8260,8260,8260,66
|
|
20240604,092300,16703530,8260,8260,8260,8260,50
|
|
20240604,092200,16290530,8260,8260,8260,8260,16
|
|
20240604,092100,16158370,8260,8260,8260,8260,9
|
|
20240604,092000,16084030,8260,8260,8260,8260,53
|
|
20240604,091900,15646250,8260,8280,8280,8260,463
|
|
20240604,091800,11821550,8290,8290,8290,8290,10
|
|
20240604,091700,11738650,8290,8290,8290,8290,17
|
|
20240604,091600,11597720,8250,8250,8250,8250,0
|
|
20240604,091500,11597720,8250,8290,8290,8250,163
|
|
20240604,091400,10251830,8290,8290,8290,8290,19
|
|
20240604,091300,10094320,8290,8290,8290,8290,0
|
|
20240604,091200,10094320,8290,8290,8290,8290,26
|
|
20240604,091100,9878780,8260,8260,8260,8260,0
|
|
20240604,091000,9878780,8260,8260,8260,8260,105
|
|
20240604,090900,9011480,8290,8270,8290,8270,116
|
|
20240604,090800,8051840,8270,8320,8320,8270,111
|
|
20240604,090700,7133820,8300,8320,8320,8270,151
|
|
20240604,090600,5883020,8320,8300,8320,8300,88
|
|
20240604,090500,5152420,8300,8300,8300,8300,86
|
|
20240604,090400,4438620,8260,8260,8260,8260,0
|
|
20240604,090300,4438620,8260,8260,8260,8260,0
|
|
20240604,090200,4438620,8260,8260,8260,8260,0
|
|
20240604,090100,4438620,8260,8310,8320,8260,261
|
|
20240604,090000,2273870,8270,8300,8330,8270,274
|