677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,201400,63823190,9230,9230,9230,9230,8
|
|
20240604,201300,63823190,9230,9230,9230,9230,0
|
|
20240604,201200,63823190,9230,9230,9230,9230,0
|
|
20240604,201100,63823190,9230,9230,9230,9230,0
|
|
20240604,201000,63823190,9230,9230,9230,9230,0
|
|
20240604,200900,63823190,9230,9230,9230,9230,0
|
|
20240604,200800,63823190,9230,9230,9230,9230,0
|
|
20240604,200700,63823190,9230,9230,9230,9230,0
|
|
20240604,200600,63823190,9230,9230,9230,9230,0
|
|
20240604,200500,63823190,9230,9230,9230,9230,0
|
|
20240604,200400,63823190,9230,9230,9230,9230,0
|
|
20240604,200300,63823190,9230,9230,9230,9230,0
|
|
20240604,200200,63823190,9230,9230,9230,9230,0
|
|
20240604,200100,63823190,9230,9230,9230,9230,0
|
|
20240604,200000,63823190,9230,9230,9230,9230,0
|
|
20240604,195900,63823190,9230,9230,9230,9230,0
|
|
20240604,195800,63823190,9230,9230,9230,9230,0
|
|
20240604,195700,63823190,9230,9230,9230,9230,0
|
|
20240604,195600,63823190,9230,9230,9230,9230,0
|
|
20240604,195500,63823190,9230,9230,9230,9230,0
|
|
20240604,195400,63823190,9230,9230,9230,9230,0
|
|
20240604,195300,63823190,9230,9230,9230,9230,0
|
|
20240604,195200,63823190,9230,9230,9230,9230,0
|
|
20240604,195100,63823190,9230,9230,9230,9230,0
|
|
20240604,195000,63823190,9230,9230,9230,9230,0
|
|
20240604,194900,63823190,9230,9230,9230,9230,0
|
|
20240604,194800,63823190,9230,9230,9230,9230,0
|
|
20240604,194700,63823190,9230,9230,9230,9230,0
|
|
20240604,194600,63823190,9230,9230,9230,9230,0
|
|
20240604,194500,63823190,9230,9230,9230,9230,0
|
|
20240604,194400,63823190,9230,9230,9230,9230,8
|
|
20240604,194300,63823190,9230,9230,9230,9230,0
|
|
20240604,194200,63823190,9230,9230,9230,9230,0
|
|
20240604,194100,63823190,9230,9230,9230,9230,0
|
|
20240604,194000,63823190,9230,9230,9230,9230,0
|
|
20240604,193900,63823190,9230,9230,9230,9230,0
|
|
20240604,193800,63823190,9230,9230,9230,9230,0
|
|
20240604,193700,63823190,9230,9230,9230,9230,0
|
|
20240604,193600,63823190,9230,9230,9230,9230,0
|
|
20240604,193500,63823190,9230,9230,9230,9230,0
|
|
20240604,193400,63823190,9230,9230,9230,9230,0
|
|
20240604,193300,63823190,9230,9230,9230,9230,0
|
|
20240604,193200,63823190,9230,9230,9230,9230,0
|
|
20240604,193100,63823190,9230,9230,9230,9230,0
|
|
20240604,193000,63823190,9230,9230,9230,9230,0
|
|
20240604,192900,63823190,9230,9230,9230,9230,0
|
|
20240604,192800,63823190,9230,9230,9230,9230,0
|
|
20240604,192700,63823190,9230,9230,9230,9230,0
|
|
20240604,192600,63823190,9230,9230,9230,9230,0
|
|
20240604,192500,63823190,9230,9230,9230,9230,0
|
|
20240604,192400,63823190,9230,9230,9230,9230,0
|
|
20240604,192300,63823190,9230,9230,9230,9230,0
|
|
20240604,192200,63823190,9230,9230,9230,9230,0
|
|
20240604,192100,63823190,9230,9230,9230,9230,0
|
|
20240604,192000,63823190,9230,9230,9230,9230,0
|
|
20240604,191900,63823190,9230,9230,9230,9230,0
|
|
20240604,191800,63823190,9230,9230,9230,9230,0
|
|
20240604,191700,63823190,9230,9230,9230,9230,0
|
|
20240604,191600,63823190,9230,9230,9230,9230,0
|
|
20240604,191500,63823190,9230,9230,9230,9230,0
|
|
20240604,191400,63823190,9230,9230,9230,9230,8
|
|
20240604,191300,63823190,9230,9230,9230,9230,0
|
|
20240604,191200,63823190,9230,9230,9230,9230,0
|
|
20240604,191100,63823190,9230,9230,9230,9230,0
|
|
20240604,191000,63823190,9230,9230,9230,9230,0
|
|
20240604,190900,63823190,9230,9230,9230,9230,0
|
|
20240604,190800,63823190,9230,9230,9230,9230,0
|
|
20240604,190700,63823190,9230,9230,9230,9230,0
|
|
20240604,190600,63823190,9230,9230,9230,9230,0
|
|
20240604,190500,63823190,9230,9230,9230,9230,0
|
|
20240604,190400,63823190,9230,9230,9230,9230,0
|
|
20240604,190300,63823190,9230,9230,9230,9230,0
|
|
20240604,190200,63823190,9230,9230,9230,9230,0
|
|
20240604,190100,63823190,9230,9230,9230,9230,0
|
|
20240604,190000,63823190,9230,9230,9230,9230,0
|
|
20240604,185900,63823190,9230,9230,9230,9230,0
|
|
20240604,185800,63823190,9230,9230,9230,9230,0
|
|
20240604,185700,63823190,9230,9230,9230,9230,0
|
|
20240604,185600,63823190,9230,9230,9230,9230,0
|
|
20240604,185500,63823190,9230,9230,9230,9230,0
|
|
20240604,185400,63823190,9230,9230,9230,9230,0
|
|
20240604,185300,63823190,9230,9230,9230,9230,0
|
|
20240604,185200,63823190,9230,9230,9230,9230,0
|
|
20240604,185100,63823190,9230,9230,9230,9230,0
|
|
20240604,185000,63823190,9230,9230,9230,9230,0
|
|
20240604,184900,63823190,9230,9230,9230,9230,0
|
|
20240604,184800,63823190,9230,9230,9230,9230,0
|
|
20240604,184700,63823190,9230,9230,9230,9230,0
|
|
20240604,184600,63823190,9230,9230,9230,9230,0
|
|
20240604,184500,63823190,9230,9230,9230,9230,0
|
|
20240604,184400,63823190,9230,9230,9230,9230,8
|
|
20240604,184300,63823190,9230,9230,9230,9230,0
|
|
20240604,184200,63823190,9230,9230,9230,9230,0
|
|
20240604,184100,63823190,9230,9230,9230,9230,0
|
|
20240604,184000,63823190,9230,9230,9230,9230,0
|
|
20240604,183900,63823190,9230,9230,9230,9230,0
|
|
20240604,183800,63823190,9230,9230,9230,9230,0
|
|
20240604,183700,63823190,9230,9230,9230,9230,0
|
|
20240604,183600,63823190,9230,9230,9230,9230,0
|
|
20240604,183500,63823190,9230,9230,9230,9230,0
|
|
20240604,183400,63823190,9230,9230,9230,9230,0
|
|
20240604,183300,63823190,9230,9230,9230,9230,0
|
|
20240604,183200,63823190,9230,9230,9230,9230,0
|
|
20240604,183100,63823190,9230,9230,9230,9230,0
|
|
20240604,183000,63823190,9230,9230,9230,9230,0
|
|
20240604,182900,63823190,9230,9230,9230,9230,0
|
|
20240604,182800,63823190,9230,9230,9230,9230,0
|
|
20240604,182700,63823190,9230,9230,9230,9230,0
|
|
20240604,182600,63823190,9230,9230,9230,9230,0
|
|
20240604,182500,63823190,9230,9230,9230,9230,0
|
|
20240604,182400,63823190,9230,9230,9230,9230,0
|
|
20240604,182300,63823190,9230,9230,9230,9230,0
|
|
20240604,182200,63823190,9230,9230,9230,9230,0
|
|
20240604,182100,63823190,9230,9230,9230,9230,0
|
|
20240604,182000,63823190,9230,9230,9230,9230,0
|
|
20240604,181900,63823190,9230,9230,9230,9230,0
|
|
20240604,181800,63823190,9230,9230,9230,9230,0
|
|
20240604,181700,63823190,9230,9230,9230,9230,0
|
|
20240604,181600,63823190,9230,9230,9230,9230,0
|
|
20240604,181500,63823190,9230,9230,9230,9230,0
|
|
20240604,181400,63823190,9230,9230,9230,9230,8
|
|
20240604,181300,63823190,9230,9230,9230,9230,0
|
|
20240604,181200,63823190,9230,9230,9230,9230,0
|
|
20240604,181100,63823190,9230,9230,9230,9230,0
|
|
20240604,181000,63823190,9230,9230,9230,9230,0
|
|
20240604,180900,63823190,9230,9230,9230,9230,0
|
|
20240604,180800,63823190,9230,9230,9230,9230,0
|
|
20240604,180700,63823190,9230,9230,9230,9230,0
|
|
20240604,180600,63823190,9230,9230,9230,9230,0
|
|
20240604,180500,63823190,9230,9230,9230,9230,0
|
|
20240604,180400,63823190,9230,9230,9230,9230,0
|
|
20240604,180300,63823190,9230,9230,9230,9230,0
|
|
20240604,180200,63823190,9230,9230,9230,9230,0
|
|
20240604,180100,63823190,9230,9230,9230,9230,0
|
|
20240604,180000,63823190,9230,9230,9230,9230,0
|
|
20240604,175900,63823190,9230,9230,9230,9230,0
|
|
20240604,175800,63823190,9230,9230,9230,9230,0
|
|
20240604,175700,63823190,9230,9230,9230,9230,0
|
|
20240604,175600,63823190,9230,9230,9230,9230,0
|
|
20240604,175500,63823190,9230,9230,9230,9230,0
|
|
20240604,175400,63823190,9230,9230,9230,9230,0
|
|
20240604,175300,63823190,9230,9230,9230,9230,0
|
|
20240604,175200,63823190,9230,9230,9230,9230,0
|
|
20240604,175100,63823190,9230,9230,9230,9230,0
|
|
20240604,175000,63823190,9230,9230,9230,9230,0
|
|
20240604,174900,63823190,9230,9230,9230,9230,0
|
|
20240604,174800,63823190,9230,9230,9230,9230,0
|
|
20240604,174700,63823190,9230,9230,9230,9230,0
|
|
20240604,174600,63823190,9230,9230,9230,9230,0
|
|
20240604,174500,63823190,9230,9230,9230,9230,0
|
|
20240604,174400,63823190,9230,9230,9230,9230,8
|
|
20240604,174300,63823190,9230,9230,9230,9230,0
|
|
20240604,174200,63823190,9230,9230,9230,9230,0
|
|
20240604,174100,63823190,9230,9230,9230,9230,0
|
|
20240604,174000,63823190,9230,9230,9230,9230,0
|
|
20240604,173900,63823190,9230,9230,9230,9230,0
|
|
20240604,173800,63823190,9230,9230,9230,9230,0
|
|
20240604,173700,63823190,9230,9230,9230,9230,0
|
|
20240604,173600,63823190,9230,9230,9230,9230,0
|
|
20240604,173500,63823190,9230,9230,9230,9230,0
|
|
20240604,173400,63823190,9230,9230,9230,9230,0
|
|
20240604,173300,63823190,9230,9230,9230,9230,0
|
|
20240604,173200,63823190,9230,9230,9230,9230,0
|
|
20240604,173100,63823190,9230,9230,9230,9230,0
|
|
20240604,173000,63823190,9230,9230,9230,9230,0
|
|
20240604,172900,63823190,9230,9230,9230,9230,0
|
|
20240604,172800,63823190,9230,9230,9230,9230,0
|
|
20240604,172700,63823190,9230,9230,9230,9230,0
|
|
20240604,172600,63823190,9230,9230,9230,9230,0
|
|
20240604,172500,63823190,9230,9230,9230,9230,0
|
|
20240604,172400,63823190,9230,9230,9230,9230,0
|
|
20240604,172300,63823190,9230,9230,9230,9230,0
|
|
20240604,172200,63823190,9230,9230,9230,9230,0
|
|
20240604,172100,63823190,9230,9230,9230,9230,0
|
|
20240604,172000,63823190,9230,9230,9230,9230,0
|
|
20240604,171900,63823190,9230,9230,9230,9230,0
|
|
20240604,171800,63823190,9230,9230,9230,9230,0
|
|
20240604,171700,63823190,9230,9230,9230,9230,0
|
|
20240604,171600,63823190,9230,9230,9230,9230,0
|
|
20240604,171500,63823190,9230,9230,9230,9230,0
|
|
20240604,171400,63823190,9230,9230,9230,9230,8
|
|
20240604,171300,63823190,9230,9230,9230,9230,0
|
|
20240604,171200,63823190,9230,9230,9230,9230,0
|
|
20240604,171100,63823190,9230,9230,9230,9230,0
|
|
20240604,171000,63823190,9230,9230,9230,9230,0
|
|
20240604,170900,63823190,9230,9230,9230,9230,0
|
|
20240604,170800,63823190,9230,9230,9230,9230,0
|
|
20240604,170700,63823190,9230,9230,9230,9230,0
|
|
20240604,170600,63823190,9230,9230,9230,9230,0
|
|
20240604,170500,63823190,9230,9230,9230,9230,0
|
|
20240604,170400,63823190,9230,9230,9230,9230,0
|
|
20240604,170300,63823190,9230,9230,9230,9230,0
|
|
20240604,170200,63823190,9230,9230,9230,9230,0
|
|
20240604,170100,63823190,9230,9230,9230,9230,0
|
|
20240604,170000,63823190,9230,9230,9230,9230,0
|
|
20240604,165900,63823190,9230,9230,9230,9230,0
|
|
20240604,165800,63823190,9230,9230,9230,9230,0
|
|
20240604,165700,63823190,9230,9230,9230,9230,0
|
|
20240604,165600,63823190,9230,9230,9230,9230,0
|
|
20240604,165500,63823190,9230,9230,9230,9230,0
|
|
20240604,165400,63823190,9230,9230,9230,9230,0
|
|
20240604,165300,63823190,9230,9230,9230,9230,0
|
|
20240604,165200,63823190,9230,9230,9230,9230,0
|
|
20240604,165100,63823190,9230,9230,9230,9230,0
|
|
20240604,165000,63823190,9230,9230,9230,9230,0
|
|
20240604,164900,63823190,9230,9230,9230,9230,0
|
|
20240604,164800,63823190,9230,9230,9230,9230,0
|
|
20240604,164700,63823190,9230,9230,9230,9230,0
|
|
20240604,164600,63823190,9230,9230,9230,9230,0
|
|
20240604,164500,63823190,9230,9230,9230,9230,0
|
|
20240604,164400,63823190,9230,9230,9230,9230,8
|
|
20240604,164300,63823190,9230,9230,9230,9230,0
|
|
20240604,164200,63823190,9230,9230,9230,9230,0
|
|
20240604,164100,63823190,9230,9230,9230,9230,0
|
|
20240604,164000,63823190,9230,9230,9230,9230,0
|
|
20240604,163900,63823190,9230,9230,9230,9230,0
|
|
20240604,163800,63823190,9230,9230,9230,9230,0
|
|
20240604,163700,63823190,9230,9230,9230,9230,0
|
|
20240604,163600,63823190,9230,9230,9230,9230,0
|
|
20240604,163500,63823190,9230,9230,9230,9230,0
|
|
20240604,163400,63823190,9230,9230,9230,9230,0
|
|
20240604,163300,63823190,9230,9230,9230,9230,0
|
|
20240604,163200,63823190,9230,9230,9230,9230,0
|
|
20240604,163100,63823190,9230,9230,9230,9230,0
|
|
20240604,163000,63823190,9230,9230,9230,9230,0
|
|
20240604,162900,63823190,9230,9230,9230,9230,0
|
|
20240604,162800,63823190,9230,9230,9230,9230,0
|
|
20240604,162700,63823190,9230,9230,9230,9230,0
|
|
20240604,162600,63823190,9230,9230,9230,9230,0
|
|
20240604,162500,63823190,9230,9230,9230,9230,0
|
|
20240604,162400,63823190,9230,9230,9230,9230,0
|
|
20240604,162300,63823190,9230,9230,9230,9230,0
|
|
20240604,162200,63823190,9230,9230,9230,9230,0
|
|
20240604,162100,63823190,9230,9230,9230,9230,0
|
|
20240604,162000,63823190,9230,9230,9230,9230,0
|
|
20240604,161900,63823190,9230,9230,9230,9230,0
|
|
20240604,161800,63823190,9230,9230,9230,9230,0
|
|
20240604,161700,63823190,9230,9230,9230,9230,0
|
|
20240604,161600,63823190,9230,9230,9230,9230,0
|
|
20240604,161500,63823190,9230,9230,9230,9230,0
|
|
20240604,161400,63823190,9230,9230,9230,9230,8
|
|
20240604,161300,63823190,9230,9230,9230,9230,0
|
|
20240604,161200,63823190,9230,9230,9230,9230,0
|
|
20240604,161100,63823190,9230,9230,9230,9230,0
|
|
20240604,161000,63823190,9230,9230,9230,9230,0
|
|
20240604,160900,63823190,9230,9230,9230,9230,0
|
|
20240604,160800,63823190,9230,9230,9230,9230,0
|
|
20240604,160700,63823190,9230,9230,9230,9230,0
|
|
20240604,160600,63823190,9230,9230,9230,9230,0
|
|
20240604,160500,63823190,9230,9230,9230,9230,0
|
|
20240604,160400,63823190,9230,9230,9230,9230,0
|
|
20240604,160300,63823190,9230,9230,9230,9230,0
|
|
20240604,160200,63823190,9230,9230,9230,9230,0
|
|
20240604,160100,63823190,9230,9230,9230,9230,0
|
|
20240604,160000,63823190,9230,9230,9230,9230,0
|
|
20240604,155900,63823190,9230,9230,9230,9230,0
|
|
20240604,155800,63823190,9230,9230,9230,9230,0
|
|
20240604,155700,63823190,9230,9230,9230,9230,0
|
|
20240604,155600,63823190,9230,9230,9230,9230,0
|
|
20240604,155500,63823190,9230,9230,9230,9230,0
|
|
20240604,155400,63823190,9230,9230,9230,9230,0
|
|
20240604,155300,63823190,9230,9230,9230,9230,0
|
|
20240604,155200,63823190,9230,9230,9230,9230,0
|
|
20240604,155100,63823190,9230,9230,9230,9230,0
|
|
20240604,155000,63823190,9230,9230,9230,9230,0
|
|
20240604,154900,63823190,9230,9230,9230,9230,0
|
|
20240604,154800,63823190,9230,9230,9230,9230,0
|
|
20240604,154700,63823190,9230,9230,9230,9230,0
|
|
20240604,154600,63823190,9230,9230,9230,9230,0
|
|
20240604,154500,63823190,9230,9230,9230,9230,0
|
|
20240604,154400,63823190,9230,9230,9230,9230,8
|
|
20240604,154300,63823190,9230,9230,9230,9230,0
|
|
20240604,154200,63823190,9230,9230,9230,9230,0
|
|
20240604,154100,63823190,9230,9230,9230,9230,0
|
|
20240604,154000,63823190,9230,9230,9230,9230,0
|
|
20240604,153900,63823190,9230,9230,9230,9230,0
|
|
20240604,153800,63823190,9230,9230,9230,9230,0
|
|
20240604,153700,63823190,9230,9230,9230,9230,0
|
|
20240604,153600,63823190,9230,9230,9230,9230,0
|
|
20240604,153500,63823190,9230,9230,9230,9230,0
|
|
20240604,153400,63823190,9230,9230,9230,9230,0
|
|
20240604,153300,63823190,9230,9230,9230,9230,0
|
|
20240604,153200,63823190,9230,9230,9230,9230,0
|
|
20240604,153100,63823190,9230,9230,9230,9230,0
|
|
20240604,153000,63823190,9230,9230,9230,9230,8
|
|
20240604,152900,63749350,9230,9230,9230,9230,0
|
|
20240604,152800,63749350,9230,9230,9230,9230,0
|
|
20240604,152700,63749350,9230,9230,9230,9230,0
|
|
20240604,152600,63749350,9230,9230,9230,9230,0
|
|
20240604,152500,63749350,9230,9230,9230,9230,0
|
|
20240604,152400,63749350,9230,9230,9230,9230,0
|
|
20240604,152300,63749350,9230,9230,9230,9230,0
|
|
20240604,152200,63749350,9230,9230,9230,9230,0
|
|
20240604,152100,63749350,9230,9230,9230,9230,0
|
|
20240604,152000,63749350,9230,9230,9230,9230,0
|
|
20240604,151900,63749350,9230,9230,9230,9230,2
|
|
20240604,151800,63730890,9230,9230,9230,9230,0
|
|
20240604,151700,63730890,9230,9220,9230,9220,2
|
|
20240604,151600,63712440,9220,9220,9220,9220,0
|
|
20240604,151500,63712440,9220,9220,9220,9220,0
|
|
20240604,151400,63712440,9220,9220,9220,9220,0
|
|
20240604,151300,63712440,9220,9230,9230,9220,4
|
|
20240604,151200,63675550,9230,9230,9230,9230,0
|
|
20240604,151100,63675550,9230,9230,9230,9230,0
|
|
20240604,151000,63675550,9230,9230,9230,9230,0
|
|
20240604,150900,63675550,9230,9230,9230,9230,0
|
|
20240604,150800,63675550,9230,9230,9230,9230,0
|
|
20240604,150700,63675550,9230,9230,9230,9230,1
|
|
20240604,150600,63666320,9230,9230,9230,9230,0
|
|
20240604,150500,63666320,9230,9230,9230,9230,0
|
|
20240604,150400,63666320,9230,9240,9240,9230,11
|
|
20240604,150300,63564720,9240,9240,9240,9240,0
|
|
20240604,150200,63564720,9240,9240,9240,9240,0
|
|
20240604,150100,63564720,9240,9240,9240,9240,0
|
|
20240604,150000,63564720,9240,9240,9240,9240,0
|
|
20240604,145900,63564720,9240,9240,9240,9240,0
|
|
20240604,145800,63564720,9240,9240,9240,9240,0
|
|
20240604,145700,63564720,9240,9240,9240,9240,0
|
|
20240604,145600,63564720,9240,9240,9240,9240,0
|
|
20240604,145500,63564720,9240,9240,9240,9240,0
|
|
20240604,145400,63564720,9240,9240,9240,9240,0
|
|
20240604,145300,63564720,9240,9240,9240,9240,0
|
|
20240604,145200,63564720,9240,9240,9240,9240,2
|
|
20240604,145100,63546240,9250,9250,9250,9250,0
|
|
20240604,145000,63546240,9250,9250,9250,9250,0
|
|
20240604,144900,63546240,9250,9250,9250,9250,0
|
|
20240604,144800,63546240,9250,9250,9250,9250,0
|
|
20240604,144700,63546240,9250,9250,9250,9250,0
|
|
20240604,144600,63546240,9250,9210,9250,9210,70
|
|
20240604,144500,62901190,9210,9210,9210,9210,0
|
|
20240604,144400,62901190,9210,9210,9210,9210,0
|
|
20240604,144300,62901190,9210,9210,9210,9210,0
|
|
20240604,144200,62901190,9210,9210,9210,9210,2
|
|
20240604,144100,62882770,9220,9220,9220,9220,5
|
|
20240604,144000,62836670,9250,9250,9250,9250,0
|
|
20240604,143900,62836670,9250,9250,9250,9250,0
|
|
20240604,143800,62836670,9250,9250,9250,9250,0
|
|
20240604,143700,62836670,9250,9250,9250,9250,0
|
|
20240604,143600,62836670,9250,9250,9250,9250,0
|
|
20240604,143500,62836670,9250,9250,9250,9250,0
|
|
20240604,143400,62836670,9250,9250,9250,9250,0
|
|
20240604,143300,62836670,9250,9250,9250,9250,0
|
|
20240604,143200,62836670,9250,9250,9250,9250,0
|
|
20240604,143100,62836670,9250,9250,9250,9250,0
|
|
20240604,143000,62836670,9250,9250,9250,9250,0
|
|
20240604,142900,62836670,9250,9250,9250,9250,0
|
|
20240604,142800,62836670,9250,9250,9250,9250,0
|
|
20240604,142700,62836670,9250,9250,9250,9250,0
|
|
20240604,142600,62836670,9250,9250,9250,9250,0
|
|
20240604,142500,62836670,9250,9250,9250,9250,0
|
|
20240604,142400,62836670,9250,9250,9250,9250,0
|
|
20240604,142300,62836670,9250,9250,9250,9250,0
|
|
20240604,142200,62836670,9250,9250,9250,9250,0
|
|
20240604,142100,62836670,9250,9250,9250,9250,0
|
|
20240604,142000,62836670,9250,9250,9250,9250,0
|
|
20240604,141900,62836670,9250,9250,9250,9250,0
|
|
20240604,141800,62836670,9250,9250,9250,9250,0
|
|
20240604,141700,62836670,9250,9250,9250,9250,0
|
|
20240604,141600,62836670,9250,9250,9250,9250,0
|
|
20240604,141500,62836670,9250,9250,9250,9250,0
|
|
20240604,141400,62836670,9250,9250,9250,9250,0
|
|
20240604,141300,62836670,9250,9250,9250,9250,0
|
|
20240604,141200,62836670,9250,9250,9250,9250,0
|
|
20240604,141100,62836670,9250,9240,9250,9240,16
|
|
20240604,141000,62688740,9210,9220,9220,9210,500
|
|
20240604,140900,58081060,9250,9250,9250,9250,0
|
|
20240604,140800,58081060,9250,9250,9250,9250,0
|
|
20240604,140700,58081060,9250,9250,9250,9250,0
|
|
20240604,140600,58081060,9250,9250,9250,9250,0
|
|
20240604,140500,58081060,9250,9250,9250,9250,0
|
|
20240604,140400,58081060,9250,9250,9250,9250,0
|
|
20240604,140300,58081060,9250,9250,9250,9250,0
|
|
20240604,140200,58081060,9250,9250,9250,9250,0
|
|
20240604,140100,58081060,9250,9250,9250,9250,0
|
|
20240604,140000,58081060,9250,9250,9250,9250,0
|
|
20240604,135900,58081060,9250,9250,9250,9250,0
|
|
20240604,135800,58081060,9250,9250,9250,9250,0
|
|
20240604,135700,58081060,9250,9250,9250,9250,0
|
|
20240604,135600,58081060,9250,9250,9250,9250,0
|
|
20240604,135500,58081060,9250,9250,9250,9250,0
|
|
20240604,135400,58081060,9250,9250,9250,9250,1
|
|
20240604,135300,58071810,9250,9250,9250,9250,8
|
|
20240604,135200,57997810,9250,9250,9250,9250,0
|
|
20240604,135100,57997810,9250,9250,9250,9250,0
|
|
20240604,135000,57997810,9250,9250,9250,9250,0
|
|
20240604,134900,57997810,9250,9250,9250,9250,0
|
|
20240604,134800,57997810,9250,9250,9250,9250,0
|
|
20240604,134700,57997810,9250,9240,9250,9220,22
|
|
20240604,134600,57794760,9250,9250,9250,9250,0
|
|
20240604,134500,57794760,9250,9250,9250,9250,0
|
|
20240604,134400,57794760,9250,9250,9250,9250,0
|
|
20240604,134300,57794760,9250,9250,9250,9250,22
|
|
20240604,134200,57591260,9250,9250,9250,9250,1
|
|
20240604,134100,57582010,9250,9250,9250,9250,0
|
|
20240604,134000,57582010,9250,9250,9250,9250,0
|
|
20240604,133900,57582010,9250,9250,9250,9250,0
|
|
20240604,133800,57582010,9250,9250,9250,9250,0
|
|
20240604,133700,57582010,9250,9250,9250,9250,1
|
|
20240604,133600,57572760,9250,9250,9250,9250,0
|
|
20240604,133500,57572760,9250,9250,9250,9250,0
|
|
20240604,133400,57572760,9250,9250,9250,9250,0
|
|
20240604,133300,57572760,9250,9250,9250,9250,22
|
|
20240604,133200,57369260,9250,9250,9250,9250,0
|
|
20240604,133100,57369260,9250,9250,9250,9250,0
|
|
20240604,133000,57369260,9250,9250,9250,9250,0
|
|
20240604,132900,57369260,9250,9250,9250,9250,0
|
|
20240604,132800,57369260,9250,9250,9250,9250,0
|
|
20240604,132700,57369260,9250,9250,9250,9250,0
|
|
20240604,132600,57369260,9250,9250,9250,9250,0
|
|
20240604,132500,57369260,9250,9250,9250,9250,0
|
|
20240604,132400,57369260,9250,9250,9250,9250,0
|
|
20240604,132300,57369260,9250,9250,9250,9250,24
|
|
20240604,132200,57147260,9250,9250,9250,9250,0
|
|
20240604,132100,57147260,9250,9250,9250,9250,0
|
|
20240604,132000,57147260,9250,9250,9250,9250,0
|
|
20240604,131900,57147260,9250,9250,9250,9250,0
|
|
20240604,131800,57147260,9250,9220,9250,9220,8
|
|
20240604,131700,57073420,9220,9220,9220,9220,0
|
|
20240604,131600,57073420,9220,9220,9220,9220,102
|
|
20240604,131500,56132980,9230,9230,9230,9230,21
|
|
20240604,131400,55939150,9240,9240,9240,9240,0
|
|
20240604,131300,55939150,9240,9240,9240,9240,24
|
|
20240604,131200,55717390,9240,9240,9240,9240,0
|
|
20240604,131100,55717390,9240,9240,9240,9240,0
|
|
20240604,131000,55717390,9240,9240,9240,9240,0
|
|
20240604,130900,55717390,9240,9240,9240,9240,0
|
|
20240604,130800,55717390,9240,9240,9240,9240,0
|
|
20240604,130700,55717390,9240,9240,9240,9240,0
|
|
20240604,130600,55717390,9240,9240,9240,9240,0
|
|
20240604,130500,55717390,9240,9240,9240,9240,0
|
|
20240604,130400,55717390,9240,9240,9240,9240,0
|
|
20240604,130300,55717390,9240,9240,9240,9240,21
|
|
20240604,130200,55523350,9240,9240,9240,9240,0
|
|
20240604,130100,55523350,9240,9240,9240,9240,0
|
|
20240604,130000,55523350,9240,9240,9240,9240,0
|
|
20240604,125900,55523350,9240,9240,9240,9240,10
|
|
20240604,125800,55430950,9240,9240,9240,9240,58
|
|
20240604,125700,54895030,9240,9240,9240,9240,22
|
|
20240604,125600,54691750,9240,9240,9240,9240,0
|
|
20240604,125500,54691750,9240,9240,9240,9240,0
|
|
20240604,125400,54691750,9240,9240,9240,9240,65
|
|
20240604,125300,54091150,9240,9240,9240,9240,0
|
|
20240604,125200,54091150,9240,9240,9240,9240,0
|
|
20240604,125100,54091150,9240,9240,9240,9240,0
|
|
20240604,125000,54091150,9240,9240,9240,9240,0
|
|
20240604,124900,54091150,9240,9240,9240,9240,0
|
|
20240604,124800,54091150,9240,9240,9240,9240,0
|
|
20240604,124700,54091150,9240,9240,9240,9240,0
|
|
20240604,124600,54091150,9240,9240,9240,9240,0
|
|
20240604,124500,54091150,9240,9240,9240,9240,0
|
|
20240604,124400,54091150,9240,9240,9240,9240,0
|
|
20240604,124300,54091150,9240,9240,9240,9240,0
|
|
20240604,124200,54091150,9240,9240,9240,9240,0
|
|
20240604,124100,54091150,9240,9240,9240,9240,0
|
|
20240604,124000,54091150,9240,9240,9240,9240,0
|
|
20240604,123900,54091150,9240,9240,9240,9240,0
|
|
20240604,123800,54091150,9240,9240,9240,9240,2
|
|
20240604,123700,54072670,9250,9250,9250,9250,0
|
|
20240604,123600,54072670,9250,9250,9250,9250,0
|
|
20240604,123500,54072670,9250,9250,9250,9250,0
|
|
20240604,123400,54072670,9250,9250,9250,9250,0
|
|
20240604,123300,54072670,9250,9250,9250,9250,22
|
|
20240604,123200,53869170,9250,9250,9250,9250,0
|
|
20240604,123100,53869170,9250,9250,9250,9250,0
|
|
20240604,123000,53869170,9250,9250,9250,9250,0
|
|
20240604,122900,53869170,9250,9250,9250,9250,0
|
|
20240604,122800,53869170,9250,9250,9250,9250,0
|
|
20240604,122700,53869170,9250,9250,9250,9250,0
|
|
20240604,122600,53869170,9250,9250,9250,9250,0
|
|
20240604,122500,53869170,9250,9250,9250,9250,3
|
|
20240604,122400,53841420,9250,9250,9250,9250,0
|
|
20240604,122300,53841420,9250,9250,9250,9250,22
|
|
20240604,122200,53637920,9250,9250,9250,9250,0
|
|
20240604,122100,53637920,9250,9250,9250,9250,0
|
|
20240604,122000,53637920,9250,9250,9250,9250,0
|
|
20240604,121900,53637920,9250,9250,9250,9250,0
|
|
20240604,121800,53637920,9250,9250,9250,9250,0
|
|
20240604,121700,53637920,9250,9250,9250,9250,0
|
|
20240604,121600,53637920,9250,9250,9250,9240,10
|
|
20240604,121500,53545500,9250,9250,9250,9250,0
|
|
20240604,121400,53545500,9250,9250,9250,9250,1
|
|
20240604,121300,53536250,9250,9250,9250,9250,23
|
|
20240604,121200,53323500,9250,9250,9250,9250,0
|
|
20240604,121100,53323500,9250,9250,9250,9250,0
|
|
20240604,121000,53323500,9250,9250,9250,9250,121
|
|
20240604,120900,52204250,9250,9250,9250,9250,0
|
|
20240604,120800,52204250,9250,9250,9250,9250,0
|
|
20240604,120700,52204250,9250,9250,9250,9250,1
|
|
20240604,120600,52195000,9250,9250,9250,9250,0
|
|
20240604,120500,52195000,9250,9250,9250,9250,0
|
|
20240604,120400,52195000,9250,9250,9250,9250,0
|
|
20240604,120300,52195000,9250,9250,9250,9250,23
|
|
20240604,120200,51982250,9250,9250,9250,9250,1
|
|
20240604,120100,51973000,9250,9250,9250,9250,0
|
|
20240604,120000,51973000,9250,9250,9250,9250,0
|
|
20240604,115900,51973000,9250,9250,9250,9250,0
|
|
20240604,115800,51973000,9250,9250,9250,9250,0
|
|
20240604,115700,51973000,9250,9250,9250,9250,1
|
|
20240604,115600,51963750,9250,9250,9250,9250,0
|
|
20240604,115500,51963750,9250,9250,9250,9250,0
|
|
20240604,115400,51963750,9250,9250,9250,9250,0
|
|
20240604,115300,51963750,9250,9250,9250,9250,23
|
|
20240604,115200,51751000,9250,9250,9250,9250,0
|
|
20240604,115100,51751000,9250,9250,9250,9250,0
|
|
20240604,115000,51751000,9250,9250,9250,9250,1
|
|
20240604,114900,51741750,9250,9250,9250,9250,0
|
|
20240604,114800,51741750,9250,9250,9250,9250,11
|
|
20240604,114700,51640000,9250,9250,9250,9250,2
|
|
20240604,114600,51621500,9250,9250,9250,9250,0
|
|
20240604,114500,51621500,9250,9250,9250,9250,0
|
|
20240604,114400,51621500,9250,9250,9250,9250,0
|
|
20240604,114300,51621500,9250,9250,9250,9250,25
|
|
20240604,114200,51390250,9240,9240,9240,9240,1
|
|
20240604,114100,51381010,9250,9250,9250,9250,0
|
|
20240604,114000,51381010,9250,9250,9250,9250,0
|
|
20240604,113900,51381010,9250,9250,9250,9250,0
|
|
20240604,113800,51381010,9250,9250,9250,9250,1
|
|
20240604,113700,51371760,9250,9250,9250,9250,0
|
|
20240604,113600,51371760,9250,9250,9250,9250,0
|
|
20240604,113500,51371760,9250,9250,9250,9250,0
|
|
20240604,113400,51371760,9250,9250,9250,9250,3
|
|
20240604,113300,51344010,9250,9250,9250,9250,18
|
|
20240604,113200,51177510,9250,9250,9250,9250,0
|
|
20240604,113100,51177510,9250,9250,9250,9250,0
|
|
20240604,113000,51177510,9250,9250,9250,9250,4
|
|
20240604,112900,51140510,9250,9250,9250,9250,0
|
|
20240604,112800,51140510,9250,9250,9250,9250,0
|
|
20240604,112700,51140510,9250,9250,9250,9250,0
|
|
20240604,112600,51140510,9250,9250,9250,9250,1
|
|
20240604,112500,51131260,9250,9250,9250,9250,0
|
|
20240604,112400,51131260,9250,9250,9250,9250,0
|
|
20240604,112300,51131260,9250,9250,9250,9250,20
|
|
20240604,112200,50946260,9250,9250,9250,9250,1
|
|
20240604,112100,50937010,9250,9250,9250,9250,0
|
|
20240604,112000,50937010,9250,9250,9250,9250,3
|
|
20240604,111900,50909260,9250,9250,9250,9250,0
|
|
20240604,111800,50909260,9250,9250,9250,9250,4
|
|
20240604,111700,50872260,9250,9250,9250,9250,0
|
|
20240604,111600,50872260,9250,9250,9250,9250,3
|
|
20240604,111500,50844510,9250,9250,9250,9250,3
|
|
20240604,111400,50816760,9250,9250,9250,9250,1
|
|
20240604,111300,50807510,9250,9250,9250,9250,51
|
|
20240604,111200,50335760,9250,9250,9250,9250,0
|
|
20240604,111100,50335760,9250,9250,9250,9250,3
|
|
20240604,111000,50308010,9250,9250,9250,9250,4
|
|
20240604,110900,50271010,9250,9240,9250,9240,2046
|
|
20240604,110800,31348750,9230,9230,9230,9230,1
|
|
20240604,110700,31339520,9240,9240,9240,9240,0
|
|
20240604,110600,31339520,9240,9240,9240,9240,0
|
|
20240604,110500,31339520,9240,9240,9240,9240,1
|
|
20240604,110400,31330280,9240,9240,9240,9240,0
|
|
20240604,110300,31330280,9240,9240,9240,9240,24
|
|
20240604,110200,31108520,9240,9240,9240,9240,0
|
|
20240604,110100,31108520,9240,9240,9240,9240,1
|
|
20240604,110000,31099280,9230,9230,9230,9230,0
|
|
20240604,105900,31099280,9230,9230,9230,9230,0
|
|
20240604,105800,31099280,9230,9240,9240,9230,2
|
|
20240604,105700,31080810,9240,9240,9240,9240,0
|
|
20240604,105600,31080810,9240,9240,9240,9240,0
|
|
20240604,105500,31080810,9240,9240,9240,9240,6
|
|
20240604,105400,31025370,9240,9240,9240,9240,3
|
|
20240604,105300,30997650,9240,9240,9240,9240,22
|
|
20240604,105200,30794370,9240,9240,9240,9240,0
|
|
20240604,105100,30794370,9240,9240,9240,9240,1
|
|
20240604,105000,30785130,9240,9240,9240,9240,0
|
|
20240604,104900,30785130,9240,9240,9240,9240,0
|
|
20240604,104800,30785130,9240,9240,9240,9240,8
|
|
20240604,104700,30711210,9240,9240,9240,9240,0
|
|
20240604,104600,30711210,9240,9240,9240,9240,0
|
|
20240604,104500,30711210,9240,9240,9240,9240,1
|
|
20240604,104400,30701970,9230,9230,9230,9230,1
|
|
20240604,104300,30692740,9230,9230,9230,9230,0
|
|
20240604,104200,30692740,9230,9230,9230,9230,1
|
|
20240604,104100,30683510,9240,9240,9240,9240,1
|
|
20240604,104000,30674270,9240,9240,9240,9240,0
|
|
20240604,103900,30674270,9240,9240,9240,9240,0
|
|
20240604,103800,30674270,9240,9230,9240,9230,2
|
|
20240604,103700,30655800,9240,9240,9240,9240,0
|
|
20240604,103600,30655800,9240,9240,9240,9240,0
|
|
20240604,103500,30655800,9240,9240,9240,9240,1
|
|
20240604,103400,30646560,9240,9240,9240,9240,0
|
|
20240604,103300,30646560,9240,9240,9240,9240,23
|
|
20240604,103200,30434040,9240,9240,9240,9240,1
|
|
20240604,103100,30424800,9240,9240,9240,9240,0
|
|
20240604,103000,30424800,9240,9240,9240,9240,0
|
|
20240604,102900,30424800,9240,9240,9240,9240,1
|
|
20240604,102800,30415560,9240,9240,9240,9240,0
|
|
20240604,102700,30415560,9240,9240,9240,9240,0
|
|
20240604,102600,30415560,9240,9240,9240,9240,1
|
|
20240604,102500,30406320,9230,9230,9230,9230,0
|
|
20240604,102400,30406320,9230,9230,9230,9230,0
|
|
20240604,102300,30406320,9230,9230,9230,9230,9
|
|
20240604,102200,30323250,9230,9230,9230,9230,0
|
|
20240604,102100,30323250,9230,9230,9230,9230,0
|
|
20240604,102000,30323250,9230,9230,9230,9230,1
|
|
20240604,101900,30314020,9240,9240,9240,9240,0
|
|
20240604,101800,30314020,9240,9240,9240,9240,0
|
|
20240604,101700,30314020,9240,9240,9240,9240,24
|
|
20240604,101600,30092260,9240,9240,9240,9240,0
|
|
20240604,101500,30092260,9240,9240,9240,9240,0
|
|
20240604,101400,30092260,9240,9240,9240,9240,0
|
|
20240604,101300,30092260,9240,9240,9240,9240,0
|
|
20240604,101200,30092260,9240,9240,9240,9240,0
|
|
20240604,101100,30092260,9240,9240,9240,9240,15
|
|
20240604,101000,29953660,9250,9250,9250,9250,3
|
|
20240604,100900,29925910,9250,9250,9250,9250,11
|
|
20240604,100800,29824160,9250,9250,9250,9250,0
|
|
20240604,100700,29824160,9250,9250,9250,9250,0
|
|
20240604,100600,29824160,9250,9250,9250,9250,5
|
|
20240604,100500,29777910,9250,9250,9250,9250,0
|
|
20240604,100400,29777910,9250,9240,9250,9240,2
|
|
20240604,100300,29759420,9240,9240,9240,9240,6
|
|
20240604,100200,29703980,9240,9240,9240,9240,0
|
|
20240604,100100,29703980,9240,9240,9240,9240,1
|
|
20240604,100000,29694740,9240,9240,9240,9240,0
|
|
20240604,095900,29694740,9240,9240,9240,9240,3
|
|
20240604,095800,29667020,9230,9230,9230,9230,1
|
|
20240604,095700,29657790,9230,9230,9230,9230,0
|
|
20240604,095600,29657790,9230,9230,9230,9230,0
|
|
20240604,095500,29657790,9230,9230,9230,9230,0
|
|
20240604,095400,29657790,9230,9230,9230,9230,0
|
|
20240604,095300,29657790,9230,9230,9230,9230,20
|
|
20240604,095200,29473190,9230,9240,9240,9230,81
|
|
20240604,095100,28725470,9250,9250,9250,9250,1
|
|
20240604,095000,28716220,9240,9240,9240,9240,0
|
|
20240604,094900,28716220,9240,9240,9240,9240,1
|
|
20240604,094800,28706980,9240,9240,9240,9240,0
|
|
20240604,094700,28706980,9240,9240,9250,9240,5
|
|
20240604,094600,28660770,9240,9240,9240,9240,6
|
|
20240604,094500,28605330,9240,9250,9250,9240,16
|
|
20240604,094400,28457390,9240,9240,9240,9240,17
|
|
20240604,094300,28300310,9240,9240,9250,9240,10
|
|
20240604,094200,28207900,9240,9240,9240,9240,0
|
|
20240604,094100,28207900,9240,9240,9240,9240,1
|
|
20240604,094000,28198660,9240,9240,9240,9240,1
|
|
20240604,093900,28189420,9250,9250,9250,9250,0
|
|
20240604,093800,28189420,9250,9220,9250,9220,24
|
|
20240604,093700,27967850,9220,9220,9220,9220,1
|
|
20240604,093600,27958630,9220,9220,9220,9220,0
|
|
20240604,093500,27958630,9220,9210,9220,9210,16
|
|
20240604,093400,27811260,9210,9210,9210,9210,0
|
|
20240604,093300,27811260,9210,9210,9210,9210,0
|
|
20240604,093200,27811260,9210,9210,9210,9210,0
|
|
20240604,093100,27811260,9210,9210,9210,9210,0
|
|
20240604,093000,27811260,9210,9210,9210,9210,0
|
|
20240604,092900,27811260,9210,9210,9210,9210,0
|
|
20240604,092800,27811260,9210,9220,9220,9210,20
|
|
20240604,092700,27626960,9230,9230,9230,9230,0
|
|
20240604,092600,27626960,9230,9230,9230,9230,1
|
|
20240604,092500,27617730,9230,9230,9230,9230,0
|
|
20240604,092400,27617730,9230,9230,9230,9230,0
|
|
20240604,092300,27617730,9230,9230,9230,9230,48
|
|
20240604,092200,27174690,9230,9230,9230,9230,0
|
|
20240604,092100,27174690,9230,9230,9230,9230,1
|
|
20240604,092000,27165460,9180,9180,9180,9180,2
|
|
20240604,091900,27147100,9180,9180,9180,9180,0
|
|
20240604,091800,27147100,9180,9180,9180,9180,1
|
|
20240604,091700,27137920,9180,9180,9180,9180,234
|
|
20240604,091600,24989800,9230,9230,9230,9230,0
|
|
20240604,091500,24989800,9230,9230,9230,9230,0
|
|
20240604,091400,24989800,9230,9230,9230,9230,10
|
|
20240604,091300,24897500,9250,9250,9250,9250,0
|
|
20240604,091200,24897500,9250,9250,9250,9250,1
|
|
20240604,091100,24888250,9180,9190,9190,9180,100
|
|
20240604,091000,23969980,9220,9200,9220,9200,200
|
|
20240604,090900,22126020,9220,9220,9220,9220,0
|
|
20240604,090800,22126020,9220,9220,9220,9220,0
|
|
20240604,090700,22126020,9220,9220,9220,9220,0
|
|
20240604,090600,22126020,9220,9220,9220,9220,0
|
|
20240604,090500,22126020,9220,9220,9220,9220,1
|
|
20240604,090400,22116800,9200,9200,9200,9200,0
|
|
20240604,090300,22116800,9200,9200,9200,9200,2
|
|
20240604,090200,22098400,9200,9190,9200,9190,4
|
|
20240604,090100,22061630,9170,9150,9170,9150,149
|
|
20240604,090000,20698220,9150,9110,9150,9110,2272
|