677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,201400,133760880,9230,9230,9230,9230,1814
|
|
20240603,201300,133760880,9230,9230,9230,9230,0
|
|
20240603,201200,133760880,9230,9230,9230,9230,0
|
|
20240603,201100,133760880,9230,9230,9230,9230,0
|
|
20240603,201000,133760880,9230,9230,9230,9230,0
|
|
20240603,200900,133760880,9230,9230,9230,9230,0
|
|
20240603,200800,133760880,9230,9230,9230,9230,0
|
|
20240603,200700,133760880,9230,9230,9230,9230,0
|
|
20240603,200600,133760880,9230,9230,9230,9230,0
|
|
20240603,200500,133760880,9230,9230,9230,9230,0
|
|
20240603,200400,133760880,9230,9230,9230,9230,0
|
|
20240603,200300,133760880,9230,9230,9230,9230,0
|
|
20240603,200200,133760880,9230,9230,9230,9230,0
|
|
20240603,200100,133760880,9230,9230,9230,9230,0
|
|
20240603,200000,133760880,9230,9230,9230,9230,0
|
|
20240603,195900,133760880,9230,9230,9230,9230,0
|
|
20240603,195800,133760880,9230,9230,9230,9230,0
|
|
20240603,195700,133760880,9230,9230,9230,9230,0
|
|
20240603,195600,133760880,9230,9230,9230,9230,0
|
|
20240603,195500,133760880,9230,9230,9230,9230,0
|
|
20240603,195400,133760880,9230,9230,9230,9230,0
|
|
20240603,195300,133760880,9230,9230,9230,9230,0
|
|
20240603,195200,133760880,9230,9230,9230,9230,0
|
|
20240603,195100,133760880,9230,9230,9230,9230,0
|
|
20240603,195000,133760880,9230,9230,9230,9230,0
|
|
20240603,194900,133760880,9230,9230,9230,9230,0
|
|
20240603,194800,133760880,9230,9230,9230,9230,0
|
|
20240603,194700,133760880,9230,9230,9230,9230,0
|
|
20240603,194600,133760880,9230,9230,9230,9230,0
|
|
20240603,194500,133760880,9230,9230,9230,9230,0
|
|
20240603,194400,133760880,9230,9230,9230,9230,1814
|
|
20240603,194300,133760880,9230,9230,9230,9230,0
|
|
20240603,194200,133760880,9230,9230,9230,9230,0
|
|
20240603,194100,133760880,9230,9230,9230,9230,0
|
|
20240603,194000,133760880,9230,9230,9230,9230,0
|
|
20240603,193900,133760880,9230,9230,9230,9230,0
|
|
20240603,193800,133760880,9230,9230,9230,9230,0
|
|
20240603,193700,133760880,9230,9230,9230,9230,0
|
|
20240603,193600,133760880,9230,9230,9230,9230,0
|
|
20240603,193500,133760880,9230,9230,9230,9230,0
|
|
20240603,193400,133760880,9230,9230,9230,9230,0
|
|
20240603,193300,133760880,9230,9230,9230,9230,0
|
|
20240603,193200,133760880,9230,9230,9230,9230,0
|
|
20240603,193100,133760880,9230,9230,9230,9230,0
|
|
20240603,193000,133760880,9230,9230,9230,9230,0
|
|
20240603,192900,133760880,9230,9230,9230,9230,0
|
|
20240603,192800,133760880,9230,9230,9230,9230,0
|
|
20240603,192700,133760880,9230,9230,9230,9230,0
|
|
20240603,192600,133760880,9230,9230,9230,9230,0
|
|
20240603,192500,133760880,9230,9230,9230,9230,0
|
|
20240603,192400,133760880,9230,9230,9230,9230,0
|
|
20240603,192300,133760880,9230,9230,9230,9230,0
|
|
20240603,192200,133760880,9230,9230,9230,9230,0
|
|
20240603,192100,133760880,9230,9230,9230,9230,0
|
|
20240603,192000,133760880,9230,9230,9230,9230,0
|
|
20240603,191900,133760880,9230,9230,9230,9230,0
|
|
20240603,191800,133760880,9230,9230,9230,9230,0
|
|
20240603,191700,133760880,9230,9230,9230,9230,0
|
|
20240603,191600,133760880,9230,9230,9230,9230,0
|
|
20240603,191500,133760880,9230,9230,9230,9230,0
|
|
20240603,191400,133760880,9230,9230,9230,9230,1814
|
|
20240603,191300,133760880,9230,9230,9230,9230,0
|
|
20240603,191200,133760880,9230,9230,9230,9230,0
|
|
20240603,191100,133760880,9230,9230,9230,9230,0
|
|
20240603,191000,133760880,9230,9230,9230,9230,0
|
|
20240603,190900,133760880,9230,9230,9230,9230,0
|
|
20240603,190800,133760880,9230,9230,9230,9230,0
|
|
20240603,190700,133760880,9230,9230,9230,9230,0
|
|
20240603,190600,133760880,9230,9230,9230,9230,0
|
|
20240603,190500,133760880,9230,9230,9230,9230,0
|
|
20240603,190400,133760880,9230,9230,9230,9230,0
|
|
20240603,190300,133760880,9230,9230,9230,9230,0
|
|
20240603,190200,133760880,9230,9230,9230,9230,0
|
|
20240603,190100,133760880,9230,9230,9230,9230,0
|
|
20240603,190000,133760880,9230,9230,9230,9230,0
|
|
20240603,185900,133760880,9230,9230,9230,9230,0
|
|
20240603,185800,133760880,9230,9230,9230,9230,0
|
|
20240603,185700,133760880,9230,9230,9230,9230,0
|
|
20240603,185600,133760880,9230,9230,9230,9230,0
|
|
20240603,185500,133760880,9230,9230,9230,9230,0
|
|
20240603,185400,133760880,9230,9230,9230,9230,0
|
|
20240603,185300,133760880,9230,9230,9230,9230,0
|
|
20240603,185200,133760880,9230,9230,9230,9230,0
|
|
20240603,185100,133760880,9230,9230,9230,9230,0
|
|
20240603,185000,133760880,9230,9230,9230,9230,0
|
|
20240603,184900,133760880,9230,9230,9230,9230,0
|
|
20240603,184800,133760880,9230,9230,9230,9230,0
|
|
20240603,184700,133760880,9230,9230,9230,9230,0
|
|
20240603,184600,133760880,9230,9230,9230,9230,0
|
|
20240603,184500,133760880,9230,9230,9230,9230,0
|
|
20240603,184400,133760880,9230,9230,9230,9230,1814
|
|
20240603,184300,133760880,9230,9230,9230,9230,0
|
|
20240603,184200,133760880,9230,9230,9230,9230,0
|
|
20240603,184100,133760880,9230,9230,9230,9230,0
|
|
20240603,184000,133760880,9230,9230,9230,9230,0
|
|
20240603,183900,133760880,9230,9230,9230,9230,0
|
|
20240603,183800,133760880,9230,9230,9230,9230,0
|
|
20240603,183700,133760880,9230,9230,9230,9230,0
|
|
20240603,183600,133760880,9230,9230,9230,9230,0
|
|
20240603,183500,133760880,9230,9230,9230,9230,0
|
|
20240603,183400,133760880,9230,9230,9230,9230,0
|
|
20240603,183300,133760880,9230,9230,9230,9230,0
|
|
20240603,183200,133760880,9230,9230,9230,9230,0
|
|
20240603,183100,133760880,9230,9230,9230,9230,0
|
|
20240603,183000,133760880,9230,9230,9230,9230,0
|
|
20240603,182900,133760880,9230,9230,9230,9230,0
|
|
20240603,182800,133760880,9230,9230,9230,9230,0
|
|
20240603,182700,133760880,9230,9230,9230,9230,0
|
|
20240603,182600,133760880,9230,9230,9230,9230,0
|
|
20240603,182500,133760880,9230,9230,9230,9230,0
|
|
20240603,182400,133760880,9230,9230,9230,9230,0
|
|
20240603,182300,133760880,9230,9230,9230,9230,0
|
|
20240603,182200,133760880,9230,9230,9230,9230,0
|
|
20240603,182100,133760880,9230,9230,9230,9230,0
|
|
20240603,182000,133760880,9230,9230,9230,9230,0
|
|
20240603,181900,133760880,9230,9230,9230,9230,0
|
|
20240603,181800,133760880,9230,9230,9230,9230,0
|
|
20240603,181700,133760880,9230,9230,9230,9230,0
|
|
20240603,181600,133760880,9230,9230,9230,9230,0
|
|
20240603,181500,133760880,9230,9230,9230,9230,0
|
|
20240603,181400,133760880,9230,9230,9230,9230,1814
|
|
20240603,181300,133760880,9230,9230,9230,9230,0
|
|
20240603,181200,133760880,9230,9230,9230,9230,0
|
|
20240603,181100,133760880,9230,9230,9230,9230,0
|
|
20240603,181000,133760880,9230,9230,9230,9230,0
|
|
20240603,180900,133760880,9230,9230,9230,9230,0
|
|
20240603,180800,133760880,9230,9230,9230,9230,0
|
|
20240603,180700,133760880,9230,9230,9230,9230,0
|
|
20240603,180600,133760880,9230,9230,9230,9230,0
|
|
20240603,180500,133760880,9230,9230,9230,9230,0
|
|
20240603,180400,133760880,9230,9230,9230,9230,0
|
|
20240603,180300,133760880,9230,9230,9230,9230,0
|
|
20240603,180200,133760880,9230,9230,9230,9230,0
|
|
20240603,180100,133760880,9230,9230,9230,9230,0
|
|
20240603,180000,133760880,9230,9230,9230,9230,0
|
|
20240603,175900,133760880,9230,9230,9230,9230,0
|
|
20240603,175800,133760880,9230,9230,9230,9230,0
|
|
20240603,175700,133760880,9230,9230,9230,9230,0
|
|
20240603,175600,133760880,9230,9230,9230,9230,0
|
|
20240603,175500,133760880,9230,9230,9230,9230,0
|
|
20240603,175400,133760880,9230,9230,9230,9230,0
|
|
20240603,175300,133760880,9230,9230,9230,9230,0
|
|
20240603,175200,133760880,9230,9230,9230,9230,0
|
|
20240603,175100,133760880,9230,9230,9230,9230,0
|
|
20240603,175000,133760880,9230,9230,9230,9230,0
|
|
20240603,174900,133760880,9230,9230,9230,9230,0
|
|
20240603,174800,133760880,9230,9230,9230,9230,0
|
|
20240603,174700,133760880,9230,9230,9230,9230,0
|
|
20240603,174600,133760880,9230,9230,9230,9230,0
|
|
20240603,174500,133760880,9230,9230,9230,9230,0
|
|
20240603,174400,133760880,9230,9230,9230,9230,1814
|
|
20240603,174300,133760880,9230,9230,9230,9230,0
|
|
20240603,174200,133760880,9230,9230,9230,9230,0
|
|
20240603,174100,133760880,9230,9230,9230,9230,0
|
|
20240603,174000,133760880,9230,9230,9230,9230,0
|
|
20240603,173900,133760880,9230,9230,9230,9230,0
|
|
20240603,173800,133760880,9230,9230,9230,9230,0
|
|
20240603,173700,133760880,9230,9230,9230,9230,0
|
|
20240603,173600,133760880,9230,9230,9230,9230,0
|
|
20240603,173500,133760880,9230,9230,9230,9230,0
|
|
20240603,173400,133760880,9230,9230,9230,9230,0
|
|
20240603,173300,133760880,9230,9230,9230,9230,0
|
|
20240603,173200,133760880,9230,9230,9230,9230,0
|
|
20240603,173100,133760880,9230,9230,9230,9230,0
|
|
20240603,173000,133760880,9230,9230,9230,9230,0
|
|
20240603,172900,133760880,9230,9230,9230,9230,0
|
|
20240603,172800,133760880,9230,9230,9230,9230,0
|
|
20240603,172700,133760880,9230,9230,9230,9230,0
|
|
20240603,172600,133760880,9230,9230,9230,9230,0
|
|
20240603,172500,133760880,9230,9230,9230,9230,0
|
|
20240603,172400,133760880,9230,9230,9230,9230,0
|
|
20240603,172300,133760880,9230,9230,9230,9230,0
|
|
20240603,172200,133760880,9230,9230,9230,9230,0
|
|
20240603,172100,133760880,9230,9230,9230,9230,0
|
|
20240603,172000,133760880,9230,9230,9230,9230,0
|
|
20240603,171900,133760880,9230,9230,9230,9230,0
|
|
20240603,171800,133760880,9230,9230,9230,9230,0
|
|
20240603,171700,133760880,9230,9230,9230,9230,0
|
|
20240603,171600,133760880,9230,9230,9230,9230,0
|
|
20240603,171500,133760880,9230,9230,9230,9230,0
|
|
20240603,171400,133760880,9230,9230,9230,9230,1814
|
|
20240603,171300,133760880,9230,9230,9230,9230,0
|
|
20240603,171200,133760880,9230,9230,9230,9230,0
|
|
20240603,171100,133760880,9230,9230,9230,9230,0
|
|
20240603,171000,133760880,9230,9230,9230,9230,0
|
|
20240603,170900,133760880,9230,9230,9230,9230,0
|
|
20240603,170800,133760880,9230,9230,9230,9230,0
|
|
20240603,170700,133760880,9230,9230,9230,9230,0
|
|
20240603,170600,133760880,9230,9230,9230,9230,0
|
|
20240603,170500,133760880,9230,9230,9230,9230,0
|
|
20240603,170400,133760880,9230,9230,9230,9230,0
|
|
20240603,170300,133760880,9230,9230,9230,9230,0
|
|
20240603,170200,133760880,9230,9230,9230,9230,0
|
|
20240603,170100,133760880,9230,9230,9230,9230,0
|
|
20240603,170000,133760880,9230,9230,9230,9230,0
|
|
20240603,165900,133760880,9230,9230,9230,9230,0
|
|
20240603,165800,133760880,9230,9230,9230,9230,0
|
|
20240603,165700,133760880,9230,9230,9230,9230,0
|
|
20240603,165600,133760880,9230,9230,9230,9230,0
|
|
20240603,165500,133760880,9230,9230,9230,9230,0
|
|
20240603,165400,133760880,9230,9230,9230,9230,0
|
|
20240603,165300,133760880,9230,9230,9230,9230,0
|
|
20240603,165200,133760880,9230,9230,9230,9230,0
|
|
20240603,165100,133760880,9230,9230,9230,9230,0
|
|
20240603,165000,133760880,9230,9230,9230,9230,0
|
|
20240603,164900,133760880,9230,9230,9230,9230,0
|
|
20240603,164800,133760880,9230,9230,9230,9230,0
|
|
20240603,164700,133760880,9230,9230,9230,9230,0
|
|
20240603,164600,133760880,9230,9230,9230,9230,0
|
|
20240603,164500,133760880,9230,9230,9230,9230,0
|
|
20240603,164400,133760880,9230,9230,9230,9230,1814
|
|
20240603,164300,133760880,9230,9230,9230,9230,0
|
|
20240603,164200,133760880,9230,9230,9230,9230,0
|
|
20240603,164100,133760880,9230,9230,9230,9230,0
|
|
20240603,164000,133760880,9230,9230,9230,9230,0
|
|
20240603,163900,133760880,9230,9230,9230,9230,0
|
|
20240603,163800,133760880,9230,9230,9230,9230,0
|
|
20240603,163700,133760880,9230,9230,9230,9230,0
|
|
20240603,163600,133760880,9230,9230,9230,9230,0
|
|
20240603,163500,133760880,9230,9230,9230,9230,0
|
|
20240603,163400,133760880,9230,9230,9230,9230,0
|
|
20240603,163300,133760880,9230,9230,9230,9230,0
|
|
20240603,163200,133760880,9230,9230,9230,9230,0
|
|
20240603,163100,133760880,9230,9230,9230,9230,0
|
|
20240603,163000,133760880,9230,9230,9230,9230,0
|
|
20240603,162900,133760880,9230,9230,9230,9230,0
|
|
20240603,162800,133760880,9230,9230,9230,9230,0
|
|
20240603,162700,133760880,9230,9230,9230,9230,0
|
|
20240603,162600,133760880,9230,9230,9230,9230,0
|
|
20240603,162500,133760880,9230,9230,9230,9230,0
|
|
20240603,162400,133760880,9230,9230,9230,9230,0
|
|
20240603,162300,133760880,9230,9230,9230,9230,0
|
|
20240603,162200,133760880,9230,9230,9230,9230,0
|
|
20240603,162100,133760880,9230,9230,9230,9230,0
|
|
20240603,162000,133760880,9230,9230,9230,9230,0
|
|
20240603,161900,133760880,9230,9230,9230,9230,0
|
|
20240603,161800,133760880,9230,9230,9230,9230,0
|
|
20240603,161700,133760880,9230,9230,9230,9230,0
|
|
20240603,161600,133760880,9230,9230,9230,9230,0
|
|
20240603,161500,133760880,9230,9230,9230,9230,0
|
|
20240603,161400,133760880,9230,9230,9230,9230,1814
|
|
20240603,161300,133760880,9230,9230,9230,9230,0
|
|
20240603,161200,133760880,9230,9230,9230,9230,0
|
|
20240603,161100,133760880,9230,9230,9230,9230,0
|
|
20240603,161000,133760880,9230,9230,9230,9230,0
|
|
20240603,160900,133760880,9230,9230,9230,9230,0
|
|
20240603,160800,133760880,9230,9230,9230,9230,0
|
|
20240603,160700,133760880,9230,9230,9230,9230,0
|
|
20240603,160600,133760880,9230,9230,9230,9230,0
|
|
20240603,160500,133760880,9230,9230,9230,9230,0
|
|
20240603,160400,133760880,9230,9230,9230,9230,0
|
|
20240603,160300,133760880,9230,9230,9230,9230,0
|
|
20240603,160200,133760880,9230,9230,9230,9230,0
|
|
20240603,160100,133760880,9230,9230,9230,9230,0
|
|
20240603,160000,133760880,9230,9230,9230,9230,0
|
|
20240603,155900,133760880,9230,9230,9230,9230,0
|
|
20240603,155800,133760880,9230,9230,9230,9230,0
|
|
20240603,155700,133760880,9230,9230,9230,9230,0
|
|
20240603,155600,133760880,9230,9230,9230,9230,0
|
|
20240603,155500,133760880,9230,9230,9230,9230,0
|
|
20240603,155400,133760880,9230,9230,9230,9230,0
|
|
20240603,155300,133760880,9230,9230,9230,9230,0
|
|
20240603,155200,133760880,9230,9230,9230,9230,0
|
|
20240603,155100,133760880,9230,9230,9230,9230,0
|
|
20240603,155000,133760880,9230,9230,9230,9230,0
|
|
20240603,154900,133760880,9230,9230,9230,9230,0
|
|
20240603,154800,133760880,9230,9230,9230,9230,0
|
|
20240603,154700,133760880,9230,9230,9230,9230,0
|
|
20240603,154600,133760880,9230,9230,9230,9230,0
|
|
20240603,154500,133760880,9230,9230,9230,9230,0
|
|
20240603,154400,133760880,9230,9230,9230,9230,1814
|
|
20240603,154300,133760880,9230,9230,9230,9230,0
|
|
20240603,154200,133760880,9230,9230,9230,9230,0
|
|
20240603,154100,133760880,9230,9230,9230,9230,0
|
|
20240603,154000,133760880,9230,9230,9230,9230,0
|
|
20240603,153900,133760880,9230,9230,9230,9230,0
|
|
20240603,153800,133760880,9230,9230,9230,9230,0
|
|
20240603,153700,133760880,9230,9230,9230,9230,0
|
|
20240603,153600,133760880,9230,9230,9230,9230,0
|
|
20240603,153500,133760880,9230,9230,9230,9230,0
|
|
20240603,153400,133760880,9230,9230,9230,9230,0
|
|
20240603,153300,133760880,9230,9230,9230,9230,0
|
|
20240603,153200,133760880,9230,9230,9230,9230,0
|
|
20240603,153100,133760880,9230,9230,9230,9230,0
|
|
20240603,153000,133760880,9230,9230,9230,9230,1814
|
|
20240603,152900,117017660,9230,9230,9230,9230,0
|
|
20240603,152800,117017660,9230,9230,9230,9230,0
|
|
20240603,152700,117017660,9230,9230,9230,9230,0
|
|
20240603,152600,117017660,9230,9230,9230,9230,0
|
|
20240603,152500,117017660,9230,9230,9230,9230,0
|
|
20240603,152400,117017660,9230,9230,9230,9230,0
|
|
20240603,152300,117017660,9230,9230,9230,9230,0
|
|
20240603,152200,117017660,9230,9230,9230,9230,0
|
|
20240603,152100,117017660,9230,9230,9230,9230,0
|
|
20240603,152000,117017660,9230,9230,9230,9230,0
|
|
20240603,151900,117017660,9230,9230,9230,9220,55
|
|
20240603,151800,116510510,9220,9220,9220,9220,28
|
|
20240603,151700,116252350,9220,9220,9220,9220,81
|
|
20240603,151600,115505530,9220,9220,9220,9220,0
|
|
20240603,151500,115505530,9220,9220,9220,9220,0
|
|
20240603,151400,115505530,9220,9220,9220,9220,0
|
|
20240603,151300,115505530,9220,9220,9220,9220,1
|
|
20240603,151200,115496310,9210,9210,9210,9210,0
|
|
20240603,151100,115496310,9210,9210,9210,9210,0
|
|
20240603,151000,115496310,9210,9210,9210,9210,8
|
|
20240603,150900,115422630,9210,9210,9210,9210,1
|
|
20240603,150800,115413420,9220,9220,9220,9220,0
|
|
20240603,150700,115413420,9220,9210,9220,9200,54
|
|
20240603,150600,114916140,9220,9220,9220,9220,0
|
|
20240603,150500,114916140,9220,9220,9220,9220,40
|
|
20240603,150400,114547340,9220,9230,9230,9220,53
|
|
20240603,150300,114058340,9230,9220,9230,9220,30
|
|
20240603,150200,113781540,9220,9220,9220,9220,3
|
|
20240603,150100,113753880,9220,9220,9220,9220,3
|
|
20240603,150000,113726220,9220,9220,9220,9220,3
|
|
20240603,145900,113698560,9220,9220,9220,9220,3
|
|
20240603,145800,113670900,9220,9220,9220,9220,3
|
|
20240603,145700,113643240,9220,9220,9220,9220,1
|
|
20240603,145600,113634020,9220,9220,9220,9220,2
|
|
20240603,145500,113615580,9220,9220,9220,9220,0
|
|
20240603,145400,113615580,9220,9220,9220,9220,0
|
|
20240603,145300,113615580,9220,9220,9220,9220,0
|
|
20240603,145200,113615580,9220,9220,9220,9220,1
|
|
20240603,145100,113606360,9220,9220,9220,9220,0
|
|
20240603,145000,113606360,9220,9220,9220,9220,0
|
|
20240603,144900,113606360,9220,9220,9220,9220,0
|
|
20240603,144800,113606360,9220,9220,9220,9220,0
|
|
20240603,144700,113606360,9220,9220,9220,9220,0
|
|
20240603,144600,113606360,9220,9220,9220,9220,0
|
|
20240603,144500,113606360,9220,9220,9220,9220,0
|
|
20240603,144400,113606360,9220,9220,9220,9220,0
|
|
20240603,144300,113606360,9220,9220,9220,9220,0
|
|
20240603,144200,113606360,9220,9220,9220,9220,0
|
|
20240603,144100,113606360,9220,9220,9220,9220,0
|
|
20240603,144000,113606360,9220,9220,9220,9220,0
|
|
20240603,143900,113606360,9220,9220,9220,9220,0
|
|
20240603,143800,113606360,9220,9220,9220,9220,0
|
|
20240603,143700,113606360,9220,9220,9220,9220,0
|
|
20240603,143600,113606360,9220,9220,9220,9220,0
|
|
20240603,143500,113606360,9220,9210,9220,9200,201
|
|
20240603,143400,111757030,9220,9220,9220,9220,0
|
|
20240603,143300,111757030,9220,9220,9220,9220,70
|
|
20240603,143200,111111630,9230,9230,9230,9230,6
|
|
20240603,143100,111056250,9230,9230,9230,9230,1
|
|
20240603,143000,111047020,9230,9230,9230,9230,5
|
|
20240603,142900,111000870,9230,9230,9230,9230,1
|
|
20240603,142800,110991640,9230,9230,9230,9230,1
|
|
20240603,142700,110982410,9220,9220,9220,9220,125
|
|
20240603,142600,109829910,9220,9220,9220,9220,2
|
|
20240603,142500,109811470,9220,9220,9220,9220,3
|
|
20240603,142400,109783810,9220,9220,9220,9220,2
|
|
20240603,142300,109765370,9220,9220,9220,9220,2
|
|
20240603,142200,109746930,9220,9220,9220,9220,3
|
|
20240603,142100,109719270,9220,9220,9220,9220,2
|
|
20240603,142000,109700830,9220,9220,9220,9220,1
|
|
20240603,141900,109691610,9210,9210,9210,9210,222
|
|
20240603,141800,107646990,9210,9210,9210,9210,2
|
|
20240603,141700,107628570,9210,9210,9210,9210,3
|
|
20240603,141600,107600940,9210,9210,9210,9210,3
|
|
20240603,141500,107573310,9210,9210,9210,9210,3
|
|
20240603,141400,107545680,9210,9210,9210,9210,2
|
|
20240603,141300,107527260,9210,9200,9210,9200,34
|
|
20240603,141200,107214440,9210,9210,9210,9210,2
|
|
20240603,141100,107196020,9210,9210,9210,9210,3
|
|
20240603,141000,107168390,9210,9210,9210,9210,2
|
|
20240603,140900,107149970,9210,9210,9210,9210,2
|
|
20240603,140800,107131550,9210,9210,9210,9210,3
|
|
20240603,140700,107103920,9210,9210,9210,9210,2
|
|
20240603,140600,107085500,9210,9210,9210,9210,3
|
|
20240603,140500,107057870,9210,9210,9210,9210,0
|
|
20240603,140400,107057870,9210,9210,9210,9210,0
|
|
20240603,140300,107057870,9210,9210,9210,9210,0
|
|
20240603,140200,107057870,9210,9210,9210,9210,2
|
|
20240603,140100,107039450,9210,9200,9210,9200,830
|
|
20240603,140000,99403400,9200,9200,9200,9200,0
|
|
20240603,135900,99403400,9200,9200,9200,9200,0
|
|
20240603,135800,99403400,9200,9200,9200,9200,0
|
|
20240603,135700,99403400,9200,9200,9200,9200,0
|
|
20240603,135600,99403400,9200,9200,9200,9200,0
|
|
20240603,135500,99403400,9200,9200,9200,9200,0
|
|
20240603,135400,99403400,9200,9200,9200,9200,0
|
|
20240603,135300,99403400,9200,9200,9200,9200,0
|
|
20240603,135200,99403400,9200,9200,9200,9200,0
|
|
20240603,135100,99403400,9200,9200,9200,9200,1
|
|
20240603,135000,99394200,9200,9200,9200,9200,0
|
|
20240603,134900,99394200,9200,9200,9200,9200,0
|
|
20240603,134800,99394200,9200,9200,9200,9200,1
|
|
20240603,134700,99385000,9200,9200,9200,9200,0
|
|
20240603,134600,99385000,9200,9200,9200,9200,0
|
|
20240603,134500,99385000,9200,9200,9200,9200,0
|
|
20240603,134400,99385000,9200,9200,9200,9200,0
|
|
20240603,134300,99385000,9200,9200,9200,9200,0
|
|
20240603,134200,99385000,9200,9200,9200,9200,0
|
|
20240603,134100,99385000,9200,9200,9200,9200,0
|
|
20240603,134000,99385000,9200,9200,9200,9200,0
|
|
20240603,133900,99385000,9200,9200,9200,9200,0
|
|
20240603,133800,99385000,9200,9200,9200,9200,0
|
|
20240603,133700,99385000,9200,9200,9200,9200,1
|
|
20240603,133600,99375800,9200,9200,9200,9200,0
|
|
20240603,133500,99375800,9200,9200,9200,9200,0
|
|
20240603,133400,99375800,9200,9200,9200,9200,0
|
|
20240603,133300,99375800,9200,9200,9200,9200,0
|
|
20240603,133200,99375800,9200,9200,9200,9200,1
|
|
20240603,133100,99366600,9190,9190,9190,9190,0
|
|
20240603,133000,99366600,9190,9190,9190,9190,0
|
|
20240603,132900,99366600,9190,9190,9190,9190,160
|
|
20240603,132800,97896200,9190,9190,9190,9190,40
|
|
20240603,132700,97528600,9190,9190,9190,9190,0
|
|
20240603,132600,97528600,9190,9190,9190,9190,40
|
|
20240603,132500,97161000,9190,9190,9190,9190,0
|
|
20240603,132400,97161000,9190,9190,9190,9190,0
|
|
20240603,132300,97161000,9190,9190,9190,9190,10
|
|
20240603,132200,97069100,9190,9190,9190,9190,0
|
|
20240603,132100,97069100,9190,9190,9190,9190,0
|
|
20240603,132000,97069100,9190,9190,9190,9190,0
|
|
20240603,131900,97069100,9190,9190,9190,9190,23
|
|
20240603,131800,96857730,9200,9200,9200,9200,0
|
|
20240603,131700,96857730,9200,9200,9200,9200,0
|
|
20240603,131600,96857730,9200,9200,9200,9200,203
|
|
20240603,131500,94990130,9200,9190,9200,9190,455
|
|
20240603,131400,90808110,9180,9180,9180,9180,0
|
|
20240603,131300,90808110,9180,9180,9180,9180,50
|
|
20240603,131200,90349110,9180,9180,9180,9180,52
|
|
20240603,131100,89871750,9190,9190,9190,9190,0
|
|
20240603,131000,89871750,9190,9190,9190,9190,0
|
|
20240603,130900,89871750,9190,9190,9190,9190,0
|
|
20240603,130800,89871750,9190,9190,9190,9190,70
|
|
20240603,130700,89228450,9190,9190,9190,9190,0
|
|
20240603,130600,89228450,9190,9190,9190,9190,0
|
|
20240603,130500,89228450,9190,9190,9190,9190,0
|
|
20240603,130400,89228450,9190,9180,9190,9180,77
|
|
20240603,130300,88521040,9180,9180,9180,9180,0
|
|
20240603,130200,88521040,9180,9180,9180,9180,1
|
|
20240603,130100,88511860,9180,9180,9180,9180,0
|
|
20240603,130000,88511860,9180,9180,9180,9180,0
|
|
20240603,125900,88511860,9180,9180,9180,9180,0
|
|
20240603,125800,88511860,9180,9180,9180,9180,0
|
|
20240603,125700,88511860,9180,9180,9180,9180,0
|
|
20240603,125600,88511860,9180,9180,9180,9180,0
|
|
20240603,125500,88511860,9180,9180,9180,9180,10
|
|
20240603,125400,88420060,9180,9180,9180,9180,0
|
|
20240603,125300,88420060,9180,9180,9180,9180,0
|
|
20240603,125200,88420060,9180,9180,9180,9180,47
|
|
20240603,125100,87988600,9180,9180,9180,9180,0
|
|
20240603,125000,87988600,9180,9180,9180,9180,0
|
|
20240603,124900,87988600,9180,9180,9180,9180,0
|
|
20240603,124800,87988600,9180,9180,9180,9180,0
|
|
20240603,124700,87988600,9180,9180,9180,9180,0
|
|
20240603,124600,87988600,9180,9180,9180,9180,0
|
|
20240603,124500,87988600,9180,9180,9180,9180,0
|
|
20240603,124400,87988600,9180,9180,9180,9180,0
|
|
20240603,124300,87988600,9180,9180,9180,9180,10
|
|
20240603,124200,87896800,9180,9180,9180,9180,0
|
|
20240603,124100,87896800,9180,9180,9180,9180,0
|
|
20240603,124000,87896800,9180,9180,9180,9180,0
|
|
20240603,123900,87896800,9180,9180,9180,9180,0
|
|
20240603,123800,87896800,9180,9180,9180,9180,0
|
|
20240603,123700,87896800,9180,9180,9180,9180,6
|
|
20240603,123600,87841720,9190,9190,9190,9190,0
|
|
20240603,123500,87841720,9190,9190,9190,9190,0
|
|
20240603,123400,87841720,9190,9190,9190,9190,0
|
|
20240603,123300,87841720,9190,9190,9190,9190,0
|
|
20240603,123200,87841720,9190,9190,9190,9190,1
|
|
20240603,123100,87832530,9190,9190,9190,9190,0
|
|
20240603,123000,87832530,9190,9190,9190,9190,0
|
|
20240603,122900,87832530,9190,9190,9190,9190,0
|
|
20240603,122800,87832530,9190,9190,9190,9190,0
|
|
20240603,122700,87832530,9190,9180,9190,9180,20
|
|
20240603,122600,87648900,9170,9170,9170,9170,145
|
|
20240603,122500,86319250,9180,9180,9180,9180,0
|
|
20240603,122400,86319250,9180,9180,9180,9180,0
|
|
20240603,122300,86319250,9180,9180,9180,9180,0
|
|
20240603,122200,86319250,9180,9180,9180,9180,33
|
|
20240603,122100,86016310,9180,9180,9180,9180,0
|
|
20240603,122000,86016310,9180,9180,9180,9180,0
|
|
20240603,121900,86016310,9180,9180,9180,9180,0
|
|
20240603,121800,86016310,9180,9180,9180,9180,0
|
|
20240603,121700,86016310,9180,9180,9180,9180,36
|
|
20240603,121600,85685830,9180,9180,9180,9180,0
|
|
20240603,121500,85685830,9180,9180,9180,9180,0
|
|
20240603,121400,85685830,9180,9180,9180,9180,0
|
|
20240603,121300,85685830,9180,9180,9180,9180,0
|
|
20240603,121200,85685830,9180,9180,9180,9180,0
|
|
20240603,121100,85685830,9180,9180,9180,9180,0
|
|
20240603,121000,85685830,9180,9180,9180,9180,0
|
|
20240603,120900,85685830,9180,9180,9180,9180,0
|
|
20240603,120800,85685830,9180,9180,9180,9180,0
|
|
20240603,120700,85685830,9180,9180,9180,9180,41
|
|
20240603,120600,85309450,9190,9190,9190,9190,0
|
|
20240603,120500,85309450,9190,9190,9190,9190,10
|
|
20240603,120400,85217550,9190,9190,9190,9190,1
|
|
20240603,120300,85208360,9190,9190,9190,9190,0
|
|
20240603,120200,85208360,9190,9190,9190,9190,1
|
|
20240603,120100,85199170,9190,9190,9190,9190,8
|
|
20240603,120000,85125650,9190,9190,9190,9190,1
|
|
20240603,115900,85116460,9190,9190,9190,9190,10
|
|
20240603,115800,85024560,9190,9190,9190,9190,0
|
|
20240603,115700,85024560,9190,9180,9190,9180,3
|
|
20240603,115600,84997010,9180,9180,9180,9180,2
|
|
20240603,115500,84978650,9180,9180,9180,9180,256
|
|
20240603,115400,82628570,9180,9180,9180,9180,1
|
|
20240603,115300,82619390,9180,9180,9180,9180,0
|
|
20240603,115200,82619390,9180,9180,9180,9180,10
|
|
20240603,115100,82527590,9180,9180,9180,9180,0
|
|
20240603,115000,82527590,9180,9180,9180,9180,0
|
|
20240603,114900,82527590,9180,9180,9180,9180,1
|
|
20240603,114800,82518410,9180,9180,9180,9180,0
|
|
20240603,114700,82518410,9180,9180,9180,9180,0
|
|
20240603,114600,82518410,9180,9180,9180,9180,0
|
|
20240603,114500,82518410,9180,9180,9180,9180,401
|
|
20240603,114400,78837230,9180,9180,9180,9180,6
|
|
20240603,114300,78782150,9180,9180,9180,9180,0
|
|
20240603,114200,78782150,9180,9180,9180,9180,0
|
|
20240603,114100,78782150,9180,9180,9180,9180,32
|
|
20240603,114000,78488390,9180,9180,9180,9180,1
|
|
20240603,113900,78479210,9180,9180,9180,9180,6
|
|
20240603,113800,78424130,9180,9180,9180,9180,2
|
|
20240603,113700,78405770,9180,9180,9180,9180,0
|
|
20240603,113600,78405770,9180,9180,9180,9180,0
|
|
20240603,113500,78405770,9180,9180,9180,9180,1
|
|
20240603,113400,78396590,9180,9180,9180,9180,10
|
|
20240603,113300,78304790,9180,9170,9180,9170,11
|
|
20240603,113200,78203910,9180,9180,9180,9180,0
|
|
20240603,113100,78203910,9180,9180,9180,9180,1
|
|
20240603,113000,78194730,9180,9180,9180,9180,0
|
|
20240603,112900,78194730,9180,9180,9180,9180,7
|
|
20240603,112800,78130470,9180,9180,9180,9180,0
|
|
20240603,112700,78130470,9180,9180,9180,9180,1
|
|
20240603,112600,78121290,9180,9180,9180,9180,0
|
|
20240603,112500,78121290,9180,9180,9180,9180,8
|
|
20240603,112400,78047850,9180,9180,9180,9180,0
|
|
20240603,112300,78047850,9180,9170,9180,9170,11
|
|
20240603,112200,77946970,9180,9180,9180,9180,0
|
|
20240603,112100,77946970,9180,9180,9180,9180,12
|
|
20240603,112000,77836810,9180,9180,9180,9180,1
|
|
20240603,111900,77827630,9180,9180,9180,9180,7
|
|
20240603,111800,77763370,9180,9180,9180,9180,19
|
|
20240603,111700,77588950,9180,9180,9180,9180,2
|
|
20240603,111600,77570590,9180,9180,9180,9180,1
|
|
20240603,111500,77561410,9180,9180,9180,9180,0
|
|
20240603,111400,77561410,9180,9180,9180,9180,0
|
|
20240603,111300,77561410,9180,9180,9180,9180,0
|
|
20240603,111200,77561410,9180,9180,9180,9180,1
|
|
20240603,111100,77552230,9180,9180,9180,9180,0
|
|
20240603,111000,77552230,9180,9180,9180,9180,8
|
|
20240603,110900,77478790,9180,9180,9180,9180,0
|
|
20240603,110800,77478790,9180,9180,9180,9180,1
|
|
20240603,110700,77469610,9180,9180,9180,9180,0
|
|
20240603,110600,77469610,9180,9180,9180,9180,11
|
|
20240603,110500,77368630,9180,9180,9180,9180,1
|
|
20240603,110400,77359450,9180,9180,9180,9180,28
|
|
20240603,110300,77102410,9180,9170,9180,9170,25
|
|
20240603,110200,76873050,9180,9180,9180,9180,0
|
|
20240603,110100,76873050,9180,9180,9180,9180,8
|
|
20240603,110000,76799610,9180,9180,9180,9180,0
|
|
20240603,105900,76799610,9180,9180,9180,9180,1
|
|
20240603,105800,76790430,9180,9180,9180,9180,0
|
|
20240603,105700,76790430,9180,9180,9180,9180,0
|
|
20240603,105600,76790430,9180,9180,9180,9180,1
|
|
20240603,105500,76781250,9180,9180,9180,9180,0
|
|
20240603,105400,76781250,9180,9180,9180,9180,8
|
|
20240603,105300,76707810,9180,9180,9180,9180,1
|
|
20240603,105200,76698630,9180,9180,9180,9180,0
|
|
20240603,105100,76698630,9180,9180,9180,9180,0
|
|
20240603,105000,76698630,9180,9180,9180,9180,9
|
|
20240603,104900,76616010,9180,9180,9180,9180,0
|
|
20240603,104800,76616010,9180,9180,9180,9180,0
|
|
20240603,104700,76616010,9180,9180,9180,9180,8
|
|
20240603,104600,76542570,9180,9180,9180,9180,1
|
|
20240603,104500,76533390,9180,9180,9180,9180,0
|
|
20240603,104400,76533390,9180,9180,9180,9180,0
|
|
20240603,104300,76533390,9180,9180,9180,9180,9
|
|
20240603,104200,76450770,9180,9180,9180,9180,1
|
|
20240603,104100,76441590,9180,9180,9180,9180,0
|
|
20240603,104000,76441590,9180,9180,9180,9180,9
|
|
20240603,103900,76358970,9180,9180,9180,9180,0
|
|
20240603,103800,76358970,9180,9180,9180,9180,0
|
|
20240603,103700,76358970,9180,9180,9180,9180,1
|
|
20240603,103600,76349790,9180,9180,9180,9180,8
|
|
20240603,103500,76276350,9180,9180,9180,9180,0
|
|
20240603,103400,76276350,9180,9180,9180,9180,9
|
|
20240603,103300,76193730,9180,9180,9180,9180,0
|
|
20240603,103200,76193730,9180,9180,9180,9180,1
|
|
20240603,103100,76184550,9180,9180,9180,9180,8
|
|
20240603,103000,76111110,9180,9180,9180,9180,0
|
|
20240603,102900,76111110,9180,9180,9180,9180,0
|
|
20240603,102800,76111110,9180,9180,9180,9180,3
|
|
20240603,102700,76083570,9170,9170,9170,9170,0
|
|
20240603,102600,76083570,9170,9170,9170,9170,0
|
|
20240603,102500,76083570,9170,9170,9170,9170,0
|
|
20240603,102400,76083570,9170,9170,9170,9170,452
|
|
20240603,102300,71938730,9180,9170,9180,9170,11
|
|
20240603,102200,71837850,9170,9180,9180,9170,21
|
|
20240603,102100,71645270,9180,9180,9180,9180,8
|
|
20240603,102000,71571830,9180,9180,9180,9180,1
|
|
20240603,101900,71562650,9180,9180,9180,9180,0
|
|
20240603,101800,71562650,9180,9180,9180,9180,9
|
|
20240603,101700,71480030,9180,9180,9180,9180,0
|
|
20240603,101600,71480030,9180,9180,9180,9180,118
|
|
20240603,101500,70396790,9180,9180,9180,9180,9
|
|
20240603,101400,70314170,9180,9180,9180,9180,0
|
|
20240603,101300,70314170,9180,9180,9180,9180,58
|
|
20240603,101200,69781730,9180,9180,9180,9180,2
|
|
20240603,101100,69763370,9170,9170,9170,9170,471
|
|
20240603,101000,65444300,9170,9170,9170,9170,0
|
|
20240603,100900,65444300,9170,9150,9170,9150,3268
|
|
20240603,100800,35493680,9170,9170,9170,9170,0
|
|
20240603,100700,35493680,9170,9170,9170,9170,11
|
|
20240603,100600,35392810,9170,9170,9170,9170,0
|
|
20240603,100500,35392810,9170,9170,9170,9170,1000
|
|
20240603,100400,26222810,9150,9150,9150,9150,0
|
|
20240603,100300,26222810,9150,9170,9170,9150,511
|
|
20240603,100200,21545420,9170,9170,9170,9170,7
|
|
20240603,100100,21481230,9170,9170,9170,9170,1
|
|
20240603,100000,21472060,9170,9170,9170,9170,8
|
|
20240603,095900,21398700,9170,9170,9170,9170,0
|
|
20240603,095800,21398700,9170,9170,9170,9170,1
|
|
20240603,095700,21389530,9160,9170,9170,9160,23
|
|
20240603,095600,21178770,9170,9170,9170,9170,1
|
|
20240603,095500,21169600,9170,9170,9170,9170,0
|
|
20240603,095400,21169600,9170,9170,9170,9170,9
|
|
20240603,095300,21087070,9160,9160,9160,9160,204
|
|
20240603,095200,19218430,9160,9160,9160,9160,7
|
|
20240603,095100,19154310,9170,9170,9170,9170,8
|
|
20240603,095000,19080950,9170,9170,9170,9170,0
|
|
20240603,094900,19080950,9170,9170,9170,9170,1
|
|
20240603,094800,19071780,9170,9170,9170,9170,8
|
|
20240603,094700,18998420,9160,9170,9170,9160,166
|
|
20240603,094600,17477850,9160,9170,9170,9160,109
|
|
20240603,094500,16479320,9170,9150,9170,9150,1467
|
|
20240603,094400,3041380,9160,9160,9160,9160,0
|
|
20240603,094300,3041380,9160,9160,9160,9160,0
|
|
20240603,094200,3041380,9160,9160,9160,9160,0
|
|
20240603,094100,3041380,9160,9160,9160,9160,0
|
|
20240603,094000,3041380,9160,9160,9160,9160,0
|
|
20240603,093900,3041380,9160,9160,9160,9160,0
|
|
20240603,093800,3041380,9160,9160,9160,9160,0
|
|
20240603,093700,3041380,9160,9160,9160,9160,0
|
|
20240603,093600,3041380,9160,9160,9160,9160,0
|
|
20240603,093500,3041380,9160,9160,9160,9160,0
|
|
20240603,093400,3041380,9160,9160,9160,9160,0
|
|
20240603,093300,3041380,9160,9160,9160,9160,0
|
|
20240603,093200,3041380,9160,9160,9160,9160,1
|
|
20240603,093100,3032220,9160,9160,9160,9160,0
|
|
20240603,093000,3032220,9160,9160,9160,9160,0
|
|
20240603,092900,3032220,9160,9150,9160,9150,3
|
|
20240603,092800,3004760,9130,9130,9130,9130,0
|
|
20240603,092700,3004760,9130,9130,9130,9130,0
|
|
20240603,092600,3004760,9130,9140,9140,9130,27
|
|
20240603,092500,2758030,9140,9140,9140,9140,0
|
|
20240603,092400,2758030,9140,9140,9140,9140,0
|
|
20240603,092300,2758030,9140,9140,9140,9140,20
|
|
20240603,092200,2575230,9160,9160,9160,9160,0
|
|
20240603,092100,2575230,9160,9160,9160,9160,0
|
|
20240603,092000,2575230,9160,9160,9160,9160,0
|
|
20240603,091900,2575230,9160,9160,9160,9160,0
|
|
20240603,091800,2575230,9160,9160,9160,9160,0
|
|
20240603,091700,2575230,9160,9160,9160,9160,1
|
|
20240603,091600,2566070,9140,9140,9140,9140,0
|
|
20240603,091500,2566070,9140,9160,9160,9140,3
|
|
20240603,091400,2538630,9170,9170,9170,9170,0
|
|
20240603,091300,2538630,9170,9170,9170,9170,0
|
|
20240603,091200,2538630,9170,9170,9170,9170,0
|
|
20240603,091100,2538630,9170,9170,9170,9170,1
|
|
20240603,091000,2529460,9170,9170,9170,9170,0
|
|
20240603,090900,2529460,9170,9170,9170,9170,0
|
|
20240603,090800,2529460,9170,9170,9170,9170,0
|
|
20240603,090700,2529460,9170,9170,9170,9170,1
|
|
20240603,090600,2520290,9190,9170,9190,9170,15
|
|
20240603,090500,2382610,9110,9110,9110,9110,0
|
|
20240603,090400,2382610,9110,9110,9110,9110,0
|
|
20240603,090300,2382610,9110,9150,9150,9100,259
|
|
20240603,090200,18340,9180,9180,9180,9180,0
|
|
20240603,090100,18340,9180,9180,9180,9180,0
|
|
20240603,090000,18340,9180,9160,9180,9160,2
|