677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,201400,67413310,9210,9210,9210,9210,279
|
|
20240528,201300,67413310,9210,9210,9210,9210,0
|
|
20240528,201200,67413310,9210,9210,9210,9210,0
|
|
20240528,201100,67413310,9210,9210,9210,9210,0
|
|
20240528,201000,67413310,9210,9210,9210,9210,0
|
|
20240528,200900,67413310,9210,9210,9210,9210,0
|
|
20240528,200800,67413310,9210,9210,9210,9210,0
|
|
20240528,200700,67413310,9210,9210,9210,9210,0
|
|
20240528,200600,67413310,9210,9210,9210,9210,0
|
|
20240528,200500,67413310,9210,9210,9210,9210,0
|
|
20240528,200400,67413310,9210,9210,9210,9210,0
|
|
20240528,200300,67413310,9210,9210,9210,9210,0
|
|
20240528,200200,67413310,9210,9210,9210,9210,0
|
|
20240528,200100,67413310,9210,9210,9210,9210,0
|
|
20240528,200000,67413310,9210,9210,9210,9210,0
|
|
20240528,195900,67413310,9210,9210,9210,9210,0
|
|
20240528,195800,67413310,9210,9210,9210,9210,0
|
|
20240528,195700,67413310,9210,9210,9210,9210,0
|
|
20240528,195600,67413310,9210,9210,9210,9210,0
|
|
20240528,195500,67413310,9210,9210,9210,9210,0
|
|
20240528,195400,67413310,9210,9210,9210,9210,0
|
|
20240528,195300,67413310,9210,9210,9210,9210,0
|
|
20240528,195200,67413310,9210,9210,9210,9210,0
|
|
20240528,195100,67413310,9210,9210,9210,9210,0
|
|
20240528,195000,67413310,9210,9210,9210,9210,0
|
|
20240528,194900,67413310,9210,9210,9210,9210,0
|
|
20240528,194800,67413310,9210,9210,9210,9210,0
|
|
20240528,194700,67413310,9210,9210,9210,9210,0
|
|
20240528,194600,67413310,9210,9210,9210,9210,0
|
|
20240528,194500,67413310,9210,9210,9210,9210,0
|
|
20240528,194400,67413310,9210,9210,9210,9210,279
|
|
20240528,194300,67413310,9210,9210,9210,9210,0
|
|
20240528,194200,67413310,9210,9210,9210,9210,0
|
|
20240528,194100,67413310,9210,9210,9210,9210,0
|
|
20240528,194000,67413310,9210,9210,9210,9210,0
|
|
20240528,193900,67413310,9210,9210,9210,9210,0
|
|
20240528,193800,67413310,9210,9210,9210,9210,0
|
|
20240528,193700,67413310,9210,9210,9210,9210,0
|
|
20240528,193600,67413310,9210,9210,9210,9210,0
|
|
20240528,193500,67413310,9210,9210,9210,9210,0
|
|
20240528,193400,67413310,9210,9210,9210,9210,0
|
|
20240528,193300,67413310,9210,9210,9210,9210,0
|
|
20240528,193200,67413310,9210,9210,9210,9210,0
|
|
20240528,193100,67413310,9210,9210,9210,9210,0
|
|
20240528,193000,67413310,9210,9210,9210,9210,0
|
|
20240528,192900,67413310,9210,9210,9210,9210,0
|
|
20240528,192800,67413310,9210,9210,9210,9210,0
|
|
20240528,192700,67413310,9210,9210,9210,9210,0
|
|
20240528,192600,67413310,9210,9210,9210,9210,0
|
|
20240528,192500,67413310,9210,9210,9210,9210,0
|
|
20240528,192400,67413310,9210,9210,9210,9210,0
|
|
20240528,192300,67413310,9210,9210,9210,9210,0
|
|
20240528,192200,67413310,9210,9210,9210,9210,0
|
|
20240528,192100,67413310,9210,9210,9210,9210,0
|
|
20240528,192000,67413310,9210,9210,9210,9210,0
|
|
20240528,191900,67413310,9210,9210,9210,9210,0
|
|
20240528,191800,67413310,9210,9210,9210,9210,0
|
|
20240528,191700,67413310,9210,9210,9210,9210,0
|
|
20240528,191600,67413310,9210,9210,9210,9210,0
|
|
20240528,191500,67413310,9210,9210,9210,9210,0
|
|
20240528,191400,67413310,9210,9210,9210,9210,279
|
|
20240528,191300,67413310,9210,9210,9210,9210,0
|
|
20240528,191200,67413310,9210,9210,9210,9210,0
|
|
20240528,191100,67413310,9210,9210,9210,9210,0
|
|
20240528,191000,67413310,9210,9210,9210,9210,0
|
|
20240528,190900,67413310,9210,9210,9210,9210,0
|
|
20240528,190800,67413310,9210,9210,9210,9210,0
|
|
20240528,190700,67413310,9210,9210,9210,9210,0
|
|
20240528,190600,67413310,9210,9210,9210,9210,0
|
|
20240528,190500,67413310,9210,9210,9210,9210,0
|
|
20240528,190400,67413310,9210,9210,9210,9210,0
|
|
20240528,190300,67413310,9210,9210,9210,9210,0
|
|
20240528,190200,67413310,9210,9210,9210,9210,0
|
|
20240528,190100,67413310,9210,9210,9210,9210,0
|
|
20240528,190000,67413310,9210,9210,9210,9210,0
|
|
20240528,185900,67413310,9210,9210,9210,9210,0
|
|
20240528,185800,67413310,9210,9210,9210,9210,0
|
|
20240528,185700,67413310,9210,9210,9210,9210,0
|
|
20240528,185600,67413310,9210,9210,9210,9210,0
|
|
20240528,185500,67413310,9210,9210,9210,9210,0
|
|
20240528,185400,67413310,9210,9210,9210,9210,0
|
|
20240528,185300,67413310,9210,9210,9210,9210,0
|
|
20240528,185200,67413310,9210,9210,9210,9210,0
|
|
20240528,185100,67413310,9210,9210,9210,9210,0
|
|
20240528,185000,67413310,9210,9210,9210,9210,0
|
|
20240528,184900,67413310,9210,9210,9210,9210,0
|
|
20240528,184800,67413310,9210,9210,9210,9210,0
|
|
20240528,184700,67413310,9210,9210,9210,9210,0
|
|
20240528,184600,67413310,9210,9210,9210,9210,0
|
|
20240528,184500,67413310,9210,9210,9210,9210,0
|
|
20240528,184400,67413310,9210,9210,9210,9210,279
|
|
20240528,184300,67413310,9210,9210,9210,9210,0
|
|
20240528,184200,67413310,9210,9210,9210,9210,0
|
|
20240528,184100,67413310,9210,9210,9210,9210,0
|
|
20240528,184000,67413310,9210,9210,9210,9210,0
|
|
20240528,183900,67413310,9210,9210,9210,9210,0
|
|
20240528,183800,67413310,9210,9210,9210,9210,0
|
|
20240528,183700,67413310,9210,9210,9210,9210,0
|
|
20240528,183600,67413310,9210,9210,9210,9210,0
|
|
20240528,183500,67413310,9210,9210,9210,9210,0
|
|
20240528,183400,67413310,9210,9210,9210,9210,0
|
|
20240528,183300,67413310,9210,9210,9210,9210,0
|
|
20240528,183200,67413310,9210,9210,9210,9210,0
|
|
20240528,183100,67413310,9210,9210,9210,9210,0
|
|
20240528,183000,67413310,9210,9210,9210,9210,0
|
|
20240528,182900,67413310,9210,9210,9210,9210,0
|
|
20240528,182800,67413310,9210,9210,9210,9210,0
|
|
20240528,182700,67413310,9210,9210,9210,9210,0
|
|
20240528,182600,67413310,9210,9210,9210,9210,0
|
|
20240528,182500,67413310,9210,9210,9210,9210,0
|
|
20240528,182400,67413310,9210,9210,9210,9210,0
|
|
20240528,182300,67413310,9210,9210,9210,9210,0
|
|
20240528,182200,67413310,9210,9210,9210,9210,0
|
|
20240528,182100,67413310,9210,9210,9210,9210,0
|
|
20240528,182000,67413310,9210,9210,9210,9210,0
|
|
20240528,181900,67413310,9210,9210,9210,9210,0
|
|
20240528,181800,67413310,9210,9210,9210,9210,0
|
|
20240528,181700,67413310,9210,9210,9210,9210,0
|
|
20240528,181600,67413310,9210,9210,9210,9210,0
|
|
20240528,181500,67413310,9210,9210,9210,9210,0
|
|
20240528,181400,67413310,9210,9210,9210,9210,279
|
|
20240528,181300,67413310,9210,9210,9210,9210,0
|
|
20240528,181200,67413310,9210,9210,9210,9210,0
|
|
20240528,181100,67413310,9210,9210,9210,9210,0
|
|
20240528,181000,67413310,9210,9210,9210,9210,0
|
|
20240528,180900,67413310,9210,9210,9210,9210,0
|
|
20240528,180800,67413310,9210,9210,9210,9210,0
|
|
20240528,180700,67413310,9210,9210,9210,9210,0
|
|
20240528,180600,67413310,9210,9210,9210,9210,0
|
|
20240528,180500,67413310,9210,9210,9210,9210,0
|
|
20240528,180400,67413310,9210,9210,9210,9210,0
|
|
20240528,180300,67413310,9210,9210,9210,9210,0
|
|
20240528,180200,67413310,9210,9210,9210,9210,0
|
|
20240528,180100,67413310,9210,9210,9210,9210,0
|
|
20240528,180000,67413310,9210,9210,9210,9210,0
|
|
20240528,175900,67413310,9210,9210,9210,9210,0
|
|
20240528,175800,67413310,9210,9210,9210,9210,0
|
|
20240528,175700,67413310,9210,9210,9210,9210,0
|
|
20240528,175600,67413310,9210,9210,9210,9210,0
|
|
20240528,175500,67413310,9210,9210,9210,9210,0
|
|
20240528,175400,67413310,9210,9210,9210,9210,0
|
|
20240528,175300,67413310,9210,9210,9210,9210,0
|
|
20240528,175200,67413310,9210,9210,9210,9210,0
|
|
20240528,175100,67413310,9210,9210,9210,9210,0
|
|
20240528,175000,67413310,9210,9210,9210,9210,0
|
|
20240528,174900,67413310,9210,9210,9210,9210,0
|
|
20240528,174800,67413310,9210,9210,9210,9210,0
|
|
20240528,174700,67413310,9210,9210,9210,9210,0
|
|
20240528,174600,67413310,9210,9210,9210,9210,0
|
|
20240528,174500,67413310,9210,9210,9210,9210,0
|
|
20240528,174400,67413310,9210,9210,9210,9210,279
|
|
20240528,174300,67413310,9210,9210,9210,9210,0
|
|
20240528,174200,67413310,9210,9210,9210,9210,0
|
|
20240528,174100,67413310,9210,9210,9210,9210,0
|
|
20240528,174000,67413310,9210,9210,9210,9210,0
|
|
20240528,173900,67413310,9210,9210,9210,9210,0
|
|
20240528,173800,67413310,9210,9210,9210,9210,0
|
|
20240528,173700,67413310,9210,9210,9210,9210,0
|
|
20240528,173600,67413310,9210,9210,9210,9210,0
|
|
20240528,173500,67413310,9210,9210,9210,9210,0
|
|
20240528,173400,67413310,9210,9210,9210,9210,0
|
|
20240528,173300,67413310,9210,9210,9210,9210,0
|
|
20240528,173200,67413310,9210,9210,9210,9210,0
|
|
20240528,173100,67413310,9210,9210,9210,9210,0
|
|
20240528,173000,67413310,9210,9210,9210,9210,0
|
|
20240528,172900,67413310,9210,9210,9210,9210,0
|
|
20240528,172800,67413310,9210,9210,9210,9210,0
|
|
20240528,172700,67413310,9210,9210,9210,9210,0
|
|
20240528,172600,67413310,9210,9210,9210,9210,0
|
|
20240528,172500,67413310,9210,9210,9210,9210,0
|
|
20240528,172400,67413310,9210,9210,9210,9210,0
|
|
20240528,172300,67413310,9210,9210,9210,9210,0
|
|
20240528,172200,67413310,9210,9210,9210,9210,0
|
|
20240528,172100,67413310,9210,9210,9210,9210,0
|
|
20240528,172000,67413310,9210,9210,9210,9210,0
|
|
20240528,171900,67413310,9210,9210,9210,9210,0
|
|
20240528,171800,67413310,9210,9210,9210,9210,0
|
|
20240528,171700,67413310,9210,9210,9210,9210,0
|
|
20240528,171600,67413310,9210,9210,9210,9210,0
|
|
20240528,171500,67413310,9210,9210,9210,9210,0
|
|
20240528,171400,67413310,9210,9210,9210,9210,279
|
|
20240528,171300,67413310,9210,9210,9210,9210,0
|
|
20240528,171200,67413310,9210,9210,9210,9210,0
|
|
20240528,171100,67413310,9210,9210,9210,9210,0
|
|
20240528,171000,67413310,9210,9210,9210,9210,0
|
|
20240528,170900,67413310,9210,9210,9210,9210,0
|
|
20240528,170800,67413310,9210,9210,9210,9210,0
|
|
20240528,170700,67413310,9210,9210,9210,9210,0
|
|
20240528,170600,67413310,9210,9210,9210,9210,0
|
|
20240528,170500,67413310,9210,9210,9210,9210,0
|
|
20240528,170400,67413310,9210,9210,9210,9210,0
|
|
20240528,170300,67413310,9210,9210,9210,9210,0
|
|
20240528,170200,67413310,9210,9210,9210,9210,0
|
|
20240528,170100,67413310,9210,9210,9210,9210,0
|
|
20240528,170000,67413310,9210,9210,9210,9210,0
|
|
20240528,165900,67413310,9210,9210,9210,9210,0
|
|
20240528,165800,67413310,9210,9210,9210,9210,0
|
|
20240528,165700,67413310,9210,9210,9210,9210,0
|
|
20240528,165600,67413310,9210,9210,9210,9210,0
|
|
20240528,165500,67413310,9210,9210,9210,9210,0
|
|
20240528,165400,67413310,9210,9210,9210,9210,0
|
|
20240528,165300,67413310,9210,9210,9210,9210,0
|
|
20240528,165200,67413310,9210,9210,9210,9210,0
|
|
20240528,165100,67413310,9210,9210,9210,9210,0
|
|
20240528,165000,67413310,9210,9210,9210,9210,0
|
|
20240528,164900,67413310,9210,9210,9210,9210,0
|
|
20240528,164800,67413310,9210,9210,9210,9210,0
|
|
20240528,164700,67413310,9210,9210,9210,9210,0
|
|
20240528,164600,67413310,9210,9210,9210,9210,0
|
|
20240528,164500,67413310,9210,9210,9210,9210,0
|
|
20240528,164400,67413310,9210,9210,9210,9210,279
|
|
20240528,164300,67413310,9210,9210,9210,9210,0
|
|
20240528,164200,67413310,9210,9210,9210,9210,0
|
|
20240528,164100,67413310,9210,9210,9210,9210,0
|
|
20240528,164000,67413310,9210,9210,9210,9210,0
|
|
20240528,163900,67413310,9210,9210,9210,9210,0
|
|
20240528,163800,67413310,9210,9210,9210,9210,0
|
|
20240528,163700,67413310,9210,9210,9210,9210,0
|
|
20240528,163600,67413310,9210,9210,9210,9210,0
|
|
20240528,163500,67413310,9210,9210,9210,9210,0
|
|
20240528,163400,67413310,9210,9210,9210,9210,0
|
|
20240528,163300,67413310,9210,9210,9210,9210,0
|
|
20240528,163200,67413310,9210,9210,9210,9210,0
|
|
20240528,163100,67413310,9210,9210,9210,9210,0
|
|
20240528,163000,67413310,9210,9210,9210,9210,0
|
|
20240528,162900,67413310,9210,9210,9210,9210,0
|
|
20240528,162800,67413310,9210,9210,9210,9210,0
|
|
20240528,162700,67413310,9210,9210,9210,9210,0
|
|
20240528,162600,67413310,9210,9210,9210,9210,0
|
|
20240528,162500,67413310,9210,9210,9210,9210,0
|
|
20240528,162400,67413310,9210,9210,9210,9210,0
|
|
20240528,162300,67413310,9210,9210,9210,9210,0
|
|
20240528,162200,67413310,9210,9210,9210,9210,0
|
|
20240528,162100,67413310,9210,9210,9210,9210,0
|
|
20240528,162000,67413310,9210,9210,9210,9210,0
|
|
20240528,161900,67413310,9210,9210,9210,9210,0
|
|
20240528,161800,67413310,9210,9210,9210,9210,0
|
|
20240528,161700,67413310,9210,9210,9210,9210,0
|
|
20240528,161600,67413310,9210,9210,9210,9210,0
|
|
20240528,161500,67413310,9210,9210,9210,9210,0
|
|
20240528,161400,67413310,9210,9210,9210,9210,279
|
|
20240528,161300,67413310,9210,9210,9210,9210,0
|
|
20240528,161200,67413310,9210,9210,9210,9210,0
|
|
20240528,161100,67413310,9210,9210,9210,9210,0
|
|
20240528,161000,67413310,9210,9210,9210,9210,0
|
|
20240528,160900,67413310,9210,9210,9210,9210,0
|
|
20240528,160800,67413310,9210,9210,9210,9210,0
|
|
20240528,160700,67413310,9210,9210,9210,9210,0
|
|
20240528,160600,67413310,9210,9210,9210,9210,0
|
|
20240528,160500,67413310,9210,9210,9210,9210,0
|
|
20240528,160400,67413310,9210,9210,9210,9210,0
|
|
20240528,160300,67413310,9210,9210,9210,9210,0
|
|
20240528,160200,67413310,9210,9210,9210,9210,0
|
|
20240528,160100,67413310,9210,9210,9210,9210,0
|
|
20240528,160000,67413310,9210,9210,9210,9210,0
|
|
20240528,155900,67413310,9210,9210,9210,9210,0
|
|
20240528,155800,67413310,9210,9210,9210,9210,0
|
|
20240528,155700,67413310,9210,9210,9210,9210,0
|
|
20240528,155600,67413310,9210,9210,9210,9210,0
|
|
20240528,155500,67413310,9210,9210,9210,9210,0
|
|
20240528,155400,67413310,9210,9210,9210,9210,0
|
|
20240528,155300,67413310,9210,9210,9210,9210,0
|
|
20240528,155200,67413310,9210,9210,9210,9210,0
|
|
20240528,155100,67413310,9210,9210,9210,9210,0
|
|
20240528,155000,67413310,9210,9210,9210,9210,0
|
|
20240528,154900,67413310,9210,9210,9210,9210,0
|
|
20240528,154800,67413310,9210,9210,9210,9210,0
|
|
20240528,154700,67413310,9210,9210,9210,9210,0
|
|
20240528,154600,67413310,9210,9210,9210,9210,0
|
|
20240528,154500,67413310,9210,9210,9210,9210,0
|
|
20240528,154400,67413310,9210,9210,9210,9210,279
|
|
20240528,154300,67413310,9210,9210,9210,9210,0
|
|
20240528,154200,67413310,9210,9210,9210,9210,0
|
|
20240528,154100,67413310,9210,9210,9210,9210,0
|
|
20240528,154000,67413310,9210,9210,9210,9210,0
|
|
20240528,153900,67413310,9210,9210,9210,9210,0
|
|
20240528,153800,67413310,9210,9210,9210,9210,0
|
|
20240528,153700,67413310,9210,9210,9210,9210,0
|
|
20240528,153600,67413310,9210,9210,9210,9210,0
|
|
20240528,153500,67413310,9210,9210,9210,9210,0
|
|
20240528,153400,67413310,9210,9210,9210,9210,0
|
|
20240528,153300,67413310,9210,9210,9210,9210,0
|
|
20240528,153200,67413310,9210,9210,9210,9210,0
|
|
20240528,153100,67413310,9210,9210,9210,9210,0
|
|
20240528,153000,67413310,9210,9210,9210,9210,279
|
|
20240528,152900,64843720,9220,9220,9220,9220,0
|
|
20240528,152800,64843720,9220,9220,9220,9220,0
|
|
20240528,152700,64843720,9220,9220,9220,9220,0
|
|
20240528,152600,64843720,9220,9220,9220,9220,0
|
|
20240528,152500,64843720,9220,9220,9220,9220,0
|
|
20240528,152400,64843720,9220,9220,9220,9220,0
|
|
20240528,152300,64843720,9220,9220,9220,9220,0
|
|
20240528,152200,64843720,9220,9220,9220,9220,0
|
|
20240528,152100,64843720,9220,9220,9220,9220,0
|
|
20240528,152000,64843720,9220,9220,9220,9220,0
|
|
20240528,151900,64843720,9220,9220,9220,9220,2
|
|
20240528,151800,64825280,9200,9200,9200,9200,0
|
|
20240528,151700,64825280,9200,9200,9200,9200,0
|
|
20240528,151600,64825280,9200,9200,9200,9200,0
|
|
20240528,151500,64825280,9200,9210,9210,9200,364
|
|
20240528,151400,61476190,9220,9230,9230,9210,216
|
|
20240528,151300,59486660,9230,9230,9230,9230,57
|
|
20240528,151200,58960550,9230,9230,9230,9230,111
|
|
20240528,151100,57936020,9230,9220,9230,9220,32
|
|
20240528,151000,57640900,9220,9230,9230,9220,32
|
|
20240528,150900,57345550,9220,9220,9220,9220,2
|
|
20240528,150800,57327110,9230,9230,9230,9230,9
|
|
20240528,150700,57244040,9230,9220,9230,9220,98
|
|
20240528,150600,56340370,9220,9220,9220,9220,5
|
|
20240528,150500,56294270,9220,9220,9220,9220,1
|
|
20240528,150400,56285050,9210,9210,9210,9210,10
|
|
20240528,150300,56192950,9220,9220,9220,9220,0
|
|
20240528,150200,56192950,9220,9210,9220,9210,79
|
|
20240528,150100,55465280,9210,9210,9210,9210,0
|
|
20240528,150000,55465280,9210,9210,9210,9210,8
|
|
20240528,145900,55391600,9210,9210,9210,9210,1
|
|
20240528,145800,55382390,9210,9210,9210,9210,2
|
|
20240528,145700,55363970,9210,9210,9210,9210,0
|
|
20240528,145600,55363970,9210,9210,9210,9210,0
|
|
20240528,145500,55363970,9210,9210,9210,9210,5
|
|
20240528,145400,55317920,9210,9210,9210,9210,0
|
|
20240528,145300,55317920,9210,9210,9210,9210,1
|
|
20240528,145200,55308710,9210,9210,9210,9210,0
|
|
20240528,145100,55308710,9210,9200,9210,9200,260
|
|
20240528,145000,52916320,9200,9200,9200,9200,1
|
|
20240528,144900,52907120,9200,9190,9200,9190,252
|
|
20240528,144800,50591230,9190,9190,9190,9190,0
|
|
20240528,144700,50591230,9190,9190,9190,9190,0
|
|
20240528,144600,50591230,9190,9190,9190,9190,0
|
|
20240528,144500,50591230,9190,9170,9190,9170,502
|
|
20240528,144400,45982910,9170,9170,9170,9170,0
|
|
20240528,144300,45982910,9170,9170,9170,9170,0
|
|
20240528,144200,45982910,9170,9170,9170,9170,0
|
|
20240528,144100,45982910,9170,9170,9170,9170,0
|
|
20240528,144000,45982910,9170,9170,9170,9170,40
|
|
20240528,143900,45616110,9170,9170,9170,9170,0
|
|
20240528,143800,45616110,9170,9170,9170,9170,1
|
|
20240528,143700,45606940,9170,9170,9170,9170,0
|
|
20240528,143600,45606940,9170,9170,9170,9170,0
|
|
20240528,143500,45606940,9170,9170,9170,9170,8
|
|
20240528,143400,45533580,9180,9180,9180,9180,1
|
|
20240528,143300,45524400,9180,9180,9180,9180,10
|
|
20240528,143200,45432600,9180,9180,9180,9180,1
|
|
20240528,143100,45423420,9180,9180,9180,9180,0
|
|
20240528,143000,45423420,9180,9180,9180,9180,0
|
|
20240528,142900,45423420,9180,9180,9180,9180,0
|
|
20240528,142800,45423420,9180,9180,9180,9180,0
|
|
20240528,142700,45423420,9180,9180,9180,9180,0
|
|
20240528,142600,45423420,9180,9180,9180,9180,34
|
|
20240528,142500,45111300,9180,9180,9180,9180,33
|
|
20240528,142400,44808360,9180,9180,9180,9180,0
|
|
20240528,142300,44808360,9180,9180,9180,9180,45
|
|
20240528,142200,44395260,9180,9170,9180,9170,103
|
|
20240528,142100,43450720,9180,9180,9180,9180,36
|
|
20240528,142000,43120240,9170,9170,9170,9170,5
|
|
20240528,141900,43074390,9180,9180,9180,9180,0
|
|
20240528,141800,43074390,9180,9180,9180,9180,0
|
|
20240528,141700,43074390,9180,9180,9180,9180,0
|
|
20240528,141600,43074390,9180,9180,9180,9180,0
|
|
20240528,141500,43074390,9180,9180,9180,9180,0
|
|
20240528,141400,43074390,9180,9170,9180,9170,35
|
|
20240528,141300,42753410,9170,9170,9170,9170,49
|
|
20240528,141200,42304080,9170,9170,9170,9170,0
|
|
20240528,141100,42304080,9170,9160,9170,9160,4
|
|
20240528,141000,42267410,9170,9170,9170,9170,0
|
|
20240528,140900,42267410,9170,9150,9170,9150,26
|
|
20240528,140800,42029490,9150,9150,9150,9150,0
|
|
20240528,140700,42029490,9150,9150,9150,9150,110
|
|
20240528,140600,41022990,9150,9150,9150,9150,0
|
|
20240528,140500,41022990,9150,9140,9150,9140,69
|
|
20240528,140400,40392260,9140,9140,9140,9140,0
|
|
20240528,140300,40392260,9140,9140,9140,9140,100
|
|
20240528,140200,39478260,9140,9130,9140,9130,51
|
|
20240528,140100,39012580,9130,9120,9130,9120,56
|
|
20240528,140000,38501360,9130,9130,9130,9130,0
|
|
20240528,135900,38501360,9130,9120,9130,9120,20
|
|
20240528,135800,38318930,9120,9120,9120,9120,0
|
|
20240528,135700,38318930,9120,9120,9120,9120,0
|
|
20240528,135600,38318930,9120,9120,9120,9120,0
|
|
20240528,135500,38318930,9120,9120,9120,9120,3
|
|
20240528,135400,38291570,9120,9120,9120,9120,0
|
|
20240528,135300,38291570,9120,9120,9120,9120,61
|
|
20240528,135200,37735250,9120,9120,9120,9120,0
|
|
20240528,135100,37735250,9120,9120,9120,9120,0
|
|
20240528,135000,37735250,9120,9120,9120,9120,0
|
|
20240528,134900,37735250,9120,9120,9120,9120,0
|
|
20240528,134800,37735250,9120,9120,9120,9120,0
|
|
20240528,134700,37735250,9120,9120,9120,9120,0
|
|
20240528,134600,37735250,9120,9120,9120,9120,1
|
|
20240528,134500,37726130,9120,9120,9120,9120,9
|
|
20240528,134400,37644050,9120,9120,9120,9120,18
|
|
20240528,134300,37479890,9120,9120,9120,9120,47
|
|
20240528,134200,37051250,9120,9120,9120,9120,5
|
|
20240528,134100,37005650,9110,9110,9110,9110,141
|
|
20240528,134000,35721140,9110,9110,9110,9110,0
|
|
20240528,133900,35721140,9110,9110,9110,9110,0
|
|
20240528,133800,35721140,9110,9110,9110,9110,0
|
|
20240528,133700,35721140,9110,9080,9110,9080,800
|
|
20240528,133600,28450300,9080,9080,9080,9080,0
|
|
20240528,133500,28450300,9080,9080,9080,9080,1
|
|
20240528,133400,28441220,9080,9080,9080,9080,0
|
|
20240528,133300,28441220,9080,9080,9080,9080,46
|
|
20240528,133200,28023540,9080,9080,9080,9080,0
|
|
20240528,133100,28023540,9080,9080,9080,9080,0
|
|
20240528,133000,28023540,9080,9080,9080,9080,0
|
|
20240528,132900,28023540,9080,9080,9080,9080,1
|
|
20240528,132800,28014460,9080,9080,9080,9080,0
|
|
20240528,132700,28014460,9080,9080,9080,9080,0
|
|
20240528,132600,28014460,9080,9080,9080,9080,0
|
|
20240528,132500,28014460,9080,9080,9080,9080,1
|
|
20240528,132400,28005380,9080,9080,9080,9080,0
|
|
20240528,132300,28005380,9080,9080,9080,9080,45
|
|
20240528,132200,27596780,9080,9080,9080,9080,0
|
|
20240528,132100,27596780,9080,9080,9080,9080,0
|
|
20240528,132000,27596780,9080,9080,9080,9080,0
|
|
20240528,131900,27596780,9080,9080,9080,9080,0
|
|
20240528,131800,27596780,9080,9080,9080,9080,3
|
|
20240528,131700,27569540,9080,9080,9080,9080,1
|
|
20240528,131600,27560460,9080,9080,9080,9080,0
|
|
20240528,131500,27560460,9080,9080,9080,9080,0
|
|
20240528,131400,27560460,9080,9080,9080,9080,0
|
|
20240528,131300,27560460,9080,9080,9080,9080,49
|
|
20240528,131200,27115540,9080,9080,9080,9080,0
|
|
20240528,131100,27115540,9080,9080,9080,9080,0
|
|
20240528,131000,27115540,9080,9080,9080,9080,0
|
|
20240528,130900,27115540,9080,9080,9080,9080,0
|
|
20240528,130800,27115540,9080,9080,9080,9080,0
|
|
20240528,130700,27115540,9080,9080,9080,9080,0
|
|
20240528,130600,27115540,9080,9080,9080,9080,0
|
|
20240528,130500,27115540,9080,9080,9080,9080,0
|
|
20240528,130400,27115540,9080,9080,9080,9080,0
|
|
20240528,130300,27115540,9080,9080,9080,9080,40
|
|
20240528,130200,26752340,9080,9080,9080,9080,0
|
|
20240528,130100,26752340,9080,9080,9080,9080,0
|
|
20240528,130000,26752340,9080,9070,9080,9070,443
|
|
20240528,125900,22733890,9070,9070,9070,9070,0
|
|
20240528,125800,22733890,9070,9070,9070,9070,0
|
|
20240528,125700,22733890,9070,9070,9070,9070,0
|
|
20240528,125600,22733890,9070,9070,9070,9070,0
|
|
20240528,125500,22733890,9070,9070,9070,9070,0
|
|
20240528,125400,22733890,9070,9070,9070,9070,0
|
|
20240528,125300,22733890,9070,9060,9070,9060,75
|
|
20240528,125200,22053990,9070,9070,9070,9070,0
|
|
20240528,125100,22053990,9070,9070,9070,9070,0
|
|
20240528,125000,22053990,9070,9070,9070,9070,0
|
|
20240528,124900,22053990,9070,9070,9070,9070,0
|
|
20240528,124800,22053990,9070,9070,9070,9070,0
|
|
20240528,124700,22053990,9070,9070,9070,9070,0
|
|
20240528,124600,22053990,9070,9070,9070,9070,0
|
|
20240528,124500,22053990,9070,9070,9070,9070,0
|
|
20240528,124400,22053990,9070,9070,9070,9070,0
|
|
20240528,124300,22053990,9070,9060,9070,9060,20
|
|
20240528,124200,21872770,9060,9060,9060,9060,0
|
|
20240528,124100,21872770,9060,9060,9060,9060,0
|
|
20240528,124000,21872770,9060,9060,9060,9060,0
|
|
20240528,123900,21872770,9060,9060,9060,9060,0
|
|
20240528,123800,21872770,9060,9060,9060,9060,0
|
|
20240528,123700,21872770,9060,9060,9060,9060,0
|
|
20240528,123600,21872770,9060,9060,9060,9060,0
|
|
20240528,123500,21872770,9060,9060,9060,9060,1
|
|
20240528,123400,21863710,9060,9070,9070,9060,11
|
|
20240528,123300,21764040,9060,9070,9070,9060,54
|
|
20240528,123200,21274320,9070,9070,9070,9070,2
|
|
20240528,123100,21256180,9060,9060,9060,9060,0
|
|
20240528,123000,21256180,9060,9060,9060,9060,0
|
|
20240528,122900,21256180,9060,9070,9070,9060,2
|
|
20240528,122800,21238050,9070,9070,9070,9070,0
|
|
20240528,122700,21238050,9070,9070,9070,9070,0
|
|
20240528,122600,21238050,9070,9070,9070,9070,0
|
|
20240528,122500,21238050,9070,9070,9070,9070,0
|
|
20240528,122400,21238050,9070,9070,9070,9070,1
|
|
20240528,122300,21228980,9070,9070,9070,9070,40
|
|
20240528,122200,20866180,9070,9070,9070,9070,1
|
|
20240528,122100,20857110,9070,9070,9070,9070,0
|
|
20240528,122000,20857110,9070,9070,9070,9070,0
|
|
20240528,121900,20857110,9070,9070,9070,9070,1
|
|
20240528,121800,20848040,9070,9070,9070,9070,0
|
|
20240528,121700,20848040,9070,9070,9070,9070,0
|
|
20240528,121600,20848040,9070,9070,9070,9070,0
|
|
20240528,121500,20848040,9070,9070,9070,9070,1
|
|
20240528,121400,20838970,9070,9070,9070,9070,0
|
|
20240528,121300,20838970,9070,9070,9070,9070,45
|
|
20240528,121200,20430820,9070,9070,9070,9070,0
|
|
20240528,121100,20430820,9070,9070,9070,9070,0
|
|
20240528,121000,20430820,9070,9070,9070,9070,1
|
|
20240528,120900,20421750,9070,9070,9070,9070,0
|
|
20240528,120800,20421750,9070,9070,9070,9070,0
|
|
20240528,120700,20421750,9070,9070,9070,9070,0
|
|
20240528,120600,20421750,9070,9070,9070,9070,1
|
|
20240528,120500,20412680,9070,9070,9070,9070,0
|
|
20240528,120400,20412680,9070,9070,9070,9070,0
|
|
20240528,120300,20412680,9070,9070,9070,9070,50
|
|
20240528,120200,19959180,9070,9070,9070,9070,1
|
|
20240528,120100,19950110,9070,9070,9070,9070,0
|
|
20240528,120000,19950110,9070,9070,9070,9070,0
|
|
20240528,115900,19950110,9070,9070,9070,9070,1
|
|
20240528,115800,19941040,9060,9060,9060,9060,7
|
|
20240528,115700,19877620,9070,9070,9070,9070,0
|
|
20240528,115600,19877620,9070,9070,9070,9070,0
|
|
20240528,115500,19877620,9070,9070,9070,9070,0
|
|
20240528,115400,19877620,9070,9070,9070,9070,0
|
|
20240528,115300,19877620,9070,9070,9070,9070,44
|
|
20240528,115200,19478540,9070,9070,9070,9070,0
|
|
20240528,115100,19478540,9070,9070,9070,9070,0
|
|
20240528,115000,19478540,9070,9070,9070,9070,0
|
|
20240528,114900,19478540,9070,9070,9070,9070,0
|
|
20240528,114800,19478540,9070,9070,9070,9070,0
|
|
20240528,114700,19478540,9070,9070,9070,9070,0
|
|
20240528,114600,19478540,9070,9070,9070,9070,0
|
|
20240528,114500,19478540,9070,9060,9070,9060,21
|
|
20240528,114400,19288250,9060,9060,9060,9060,0
|
|
20240528,114300,19288250,9060,9060,9060,9060,0
|
|
20240528,114200,19288250,9060,9060,9060,9060,0
|
|
20240528,114100,19288250,9060,9060,9060,9060,0
|
|
20240528,114000,19288250,9060,9060,9060,9060,3
|
|
20240528,113900,19261070,9070,9070,9070,9070,0
|
|
20240528,113800,19261070,9070,9070,9070,9070,0
|
|
20240528,113700,19261070,9070,9050,9070,9050,134
|
|
20240528,113600,18048290,9060,9060,9060,9060,3
|
|
20240528,113500,18021110,9070,9060,9070,9060,51
|
|
20240528,113400,17558980,9060,9060,9060,9060,0
|
|
20240528,113300,17558980,9060,9060,9060,9060,0
|
|
20240528,113200,17558980,9060,9060,9060,9060,0
|
|
20240528,113100,17558980,9060,9060,9060,9060,0
|
|
20240528,113000,17558980,9060,9060,9060,9060,0
|
|
20240528,112900,17558980,9060,9060,9060,9060,1
|
|
20240528,112800,17549920,9060,9060,9060,9060,0
|
|
20240528,112700,17549920,9060,9060,9060,9060,0
|
|
20240528,112600,17549920,9060,9060,9060,9060,0
|
|
20240528,112500,17549920,9060,9060,9060,9060,17
|
|
20240528,112400,17395900,9070,9070,9070,9070,0
|
|
20240528,112300,17395900,9070,9070,9070,9070,40
|
|
20240528,112200,17033100,9070,9070,9070,9070,0
|
|
20240528,112100,17033100,9070,9070,9070,9070,0
|
|
20240528,112000,17033100,9070,9070,9070,9070,0
|
|
20240528,111900,17033100,9070,9070,9070,9070,0
|
|
20240528,111800,17033100,9070,9070,9070,9070,0
|
|
20240528,111700,17033100,9070,9070,9070,9070,0
|
|
20240528,111600,17033100,9070,9070,9070,9070,0
|
|
20240528,111500,17033100,9070,9060,9070,9060,154
|
|
20240528,111400,15637820,9070,9060,9070,9060,45
|
|
20240528,111300,15230070,9060,9060,9060,9060,0
|
|
20240528,111200,15230070,9060,9050,9060,9050,45
|
|
20240528,111100,14822670,9060,9060,9060,9060,0
|
|
20240528,111000,14822670,9060,9060,9060,9060,5
|
|
20240528,110900,14777370,9070,9070,9070,9070,0
|
|
20240528,110800,14777370,9070,9070,9070,9070,0
|
|
20240528,110700,14777370,9070,9070,9070,9070,0
|
|
20240528,110600,14777370,9070,9070,9070,9070,0
|
|
20240528,110500,14777370,9070,9070,9070,9070,0
|
|
20240528,110400,14777370,9070,9050,9070,9040,28
|
|
20240528,110300,14524130,9070,9060,9070,9060,44
|
|
20240528,110200,14125060,9070,9070,9070,9070,0
|
|
20240528,110100,14125060,9070,9070,9070,9070,0
|
|
20240528,110000,14125060,9070,9070,9070,9070,0
|
|
20240528,105900,14125060,9070,9070,9070,9070,0
|
|
20240528,105800,14125060,9070,9070,9070,9070,0
|
|
20240528,105700,14125060,9070,9060,9070,9050,80
|
|
20240528,105600,13400900,9070,9070,9070,9070,0
|
|
20240528,105500,13400900,9070,9070,9070,9070,0
|
|
20240528,105400,13400900,9070,9070,9070,9070,1
|
|
20240528,105300,13391830,9070,9060,9070,9060,53
|
|
20240528,105200,12911130,9070,9070,9070,9070,0
|
|
20240528,105100,12911130,9070,9070,9070,9070,0
|
|
20240528,105000,12911130,9070,9070,9070,9070,0
|
|
20240528,104900,12911130,9070,9060,9070,9050,86
|
|
20240528,104800,12132620,9070,9060,9070,9060,111
|
|
20240528,104700,11126850,9070,9070,9070,9070,0
|
|
20240528,104600,11126850,9070,9070,9070,9060,8
|
|
20240528,104500,11054320,9080,9080,9080,9080,1
|
|
20240528,104400,11045240,9080,9080,9080,9080,0
|
|
20240528,104300,11045240,9080,9080,9080,9080,40
|
|
20240528,104200,10682040,9080,9080,9080,9080,1
|
|
20240528,104100,10672960,9080,9080,9080,9080,0
|
|
20240528,104000,10672960,9080,9080,9080,9080,0
|
|
20240528,103900,10672960,9080,9080,9080,9080,2
|
|
20240528,103800,10654800,9080,9080,9080,9080,0
|
|
20240528,103700,10654800,9080,9080,9080,9080,0
|
|
20240528,103600,10654800,9080,9080,9080,9080,1
|
|
20240528,103500,10645720,9080,9080,9080,9080,0
|
|
20240528,103400,10645720,9080,9080,9080,9080,0
|
|
20240528,103300,10645720,9080,9080,9080,9080,44
|
|
20240528,103200,10246200,9080,9080,9080,9080,1
|
|
20240528,103100,10237120,9080,9080,9080,9080,0
|
|
20240528,103000,10237120,9080,9080,9080,9080,0
|
|
20240528,102900,10237120,9080,9080,9080,9080,1
|
|
20240528,102800,10228040,9080,9080,9080,9080,0
|
|
20240528,102700,10228040,9080,9080,9080,9080,0
|
|
20240528,102600,10228040,9080,9080,9080,9080,1
|
|
20240528,102500,10218960,9080,9080,9080,9080,0
|
|
20240528,102400,10218960,9080,9080,9080,9080,0
|
|
20240528,102300,10218960,9080,9080,9080,9080,46
|
|
20240528,102200,9801280,9080,9080,9080,9080,0
|
|
20240528,102100,9801280,9080,9080,9080,9080,0
|
|
20240528,102000,9801280,9080,9080,9080,9080,1
|
|
20240528,101900,9792200,9080,9080,9080,9080,0
|
|
20240528,101800,9792200,9080,9080,9080,9080,0
|
|
20240528,101700,9792200,9080,9080,9080,9080,1
|
|
20240528,101600,9783120,9080,9080,9080,9080,0
|
|
20240528,101500,9783120,9080,9080,9080,9080,0
|
|
20240528,101400,9783120,9080,9080,9080,9080,0
|
|
20240528,101300,9783120,9080,9080,9090,9080,46
|
|
20240528,101200,9365430,9080,9080,9080,9080,1
|
|
20240528,101100,9356350,9070,9070,9070,9070,0
|
|
20240528,101000,9356350,9070,9070,9070,9070,0
|
|
20240528,100900,9356350,9070,9070,9070,9070,2
|
|
20240528,100800,9338210,9080,9080,9080,9080,11
|
|
20240528,100700,9238330,9090,9090,9090,9090,1
|
|
20240528,100600,9229240,9090,9090,9090,9090,0
|
|
20240528,100500,9229240,9090,9090,9090,9090,1
|
|
20240528,100400,9220150,9090,9090,9090,9090,3
|
|
20240528,100300,9192880,9090,9080,9090,9080,39
|
|
20240528,100200,8838720,9080,9080,9080,9080,1
|
|
20240528,100100,8829640,9080,9080,9080,9080,0
|
|
20240528,100000,8829640,9080,9080,9080,9080,1
|
|
20240528,095900,8820560,9080,9080,9080,9080,1
|
|
20240528,095800,8811480,9080,9080,9080,9080,1
|
|
20240528,095700,8802400,9080,9080,9080,9080,0
|
|
20240528,095600,8802400,9080,9080,9080,9080,0
|
|
20240528,095500,8802400,9080,9080,9080,9080,2
|
|
20240528,095400,8784240,9080,9080,9080,9080,0
|
|
20240528,095300,8784240,9080,9080,9080,9080,41
|
|
20240528,095200,8411960,9080,9080,9080,9080,0
|
|
20240528,095100,8411960,9080,9080,9080,9080,0
|
|
20240528,095000,8411960,9080,9070,9080,9070,245
|
|
20240528,094900,6189560,9070,9070,9070,9070,0
|
|
20240528,094800,6189560,9070,9070,9070,9070,0
|
|
20240528,094700,6189560,9070,9070,9070,9070,1
|
|
20240528,094600,6180490,9080,9080,9080,9080,1
|
|
20240528,094500,6171410,9080,9080,9080,9080,0
|
|
20240528,094400,6171410,9080,9080,9080,9080,1
|
|
20240528,094300,6162330,9080,9070,9080,9070,82
|
|
20240528,094200,5418550,9070,9070,9070,9070,0
|
|
20240528,094100,5418550,9070,9070,9070,9070,1
|
|
20240528,094000,5409480,9070,9060,9070,9060,23
|
|
20240528,093900,5201060,9060,9060,9060,9060,1
|
|
20240528,093800,5192000,9060,9060,9060,9060,0
|
|
20240528,093700,5192000,9060,9060,9060,9060,5
|
|
20240528,093600,5146700,9040,9040,9040,9040,0
|
|
20240528,093500,5146700,9040,9050,9050,9040,51
|
|
20240528,093400,4685650,9020,9020,9020,9020,0
|
|
20240528,093300,4685650,9020,9020,9020,9020,0
|
|
20240528,093200,4685650,9020,9020,9020,9020,0
|
|
20240528,093100,4685650,9020,9020,9020,9020,0
|
|
20240528,093000,4685650,9020,9020,9020,9020,0
|
|
20240528,092900,4685650,9020,9020,9020,9020,0
|
|
20240528,092800,4685650,9020,9020,9020,9020,0
|
|
20240528,092700,4685650,9020,9020,9020,9020,27
|
|
20240528,092600,4442110,9020,9020,9020,9020,0
|
|
20240528,092500,4442110,9020,9020,9020,9020,16
|
|
20240528,092400,4297790,9010,9010,9010,9010,0
|
|
20240528,092300,4297790,9010,9010,9010,9010,0
|
|
20240528,092200,4297790,9010,9010,9010,9010,0
|
|
20240528,092100,4297790,9010,9010,9010,9010,0
|
|
20240528,092000,4297790,9010,9010,9010,9010,0
|
|
20240528,091900,4297790,9010,9010,9010,9010,0
|
|
20240528,091800,4297790,9010,9050,9050,9010,45
|
|
20240528,091700,3891460,9060,9060,9060,9060,1
|
|
20240528,091600,3882400,9070,9070,9070,9070,0
|
|
20240528,091500,3882400,9070,9070,9070,9070,0
|
|
20240528,091400,3882400,9070,9070,9070,9070,0
|
|
20240528,091300,3882400,9070,9070,9070,9070,0
|
|
20240528,091200,3882400,9070,9070,9070,9070,52
|
|
20240528,091100,3410760,9010,9010,9010,9010,0
|
|
20240528,091000,3410760,9010,9010,9010,9010,0
|
|
20240528,090900,3410760,9010,9010,9010,9010,14
|
|
20240528,090800,3284620,9000,9000,9000,9000,0
|
|
20240528,090700,3284620,9000,9000,9000,9000,0
|
|
20240528,090600,3284620,9000,9000,9000,9000,0
|
|
20240528,090500,3284620,9000,9000,9000,9000,10
|
|
20240528,090400,3194620,9000,9000,9000,9000,0
|
|
20240528,090300,3194620,9000,9000,9000,9000,0
|
|
20240528,090200,3194620,9000,9000,9000,9000,0
|
|
20240528,090100,3194620,9000,9040,9040,9000,170
|
|
20240528,090000,1661520,9030,9030,9030,9030,184
|