677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,201400,35532080,9210,9210,9210,9210,219
|
|
20240605,201300,35532080,9210,9210,9210,9210,0
|
|
20240605,201200,35532080,9210,9210,9210,9210,0
|
|
20240605,201100,35532080,9210,9210,9210,9210,0
|
|
20240605,201000,35532080,9210,9210,9210,9210,0
|
|
20240605,200900,35532080,9210,9210,9210,9210,0
|
|
20240605,200800,35532080,9210,9210,9210,9210,0
|
|
20240605,200700,35532080,9210,9210,9210,9210,0
|
|
20240605,200600,35532080,9210,9210,9210,9210,0
|
|
20240605,200500,35532080,9210,9210,9210,9210,0
|
|
20240605,200400,35532080,9210,9210,9210,9210,0
|
|
20240605,200300,35532080,9210,9210,9210,9210,0
|
|
20240605,200200,35532080,9210,9210,9210,9210,0
|
|
20240605,200100,35532080,9210,9210,9210,9210,0
|
|
20240605,200000,35532080,9210,9210,9210,9210,0
|
|
20240605,195900,35532080,9210,9210,9210,9210,0
|
|
20240605,195800,35532080,9210,9210,9210,9210,0
|
|
20240605,195700,35532080,9210,9210,9210,9210,0
|
|
20240605,195600,35532080,9210,9210,9210,9210,0
|
|
20240605,195500,35532080,9210,9210,9210,9210,0
|
|
20240605,195400,35532080,9210,9210,9210,9210,0
|
|
20240605,195300,35532080,9210,9210,9210,9210,0
|
|
20240605,195200,35532080,9210,9210,9210,9210,0
|
|
20240605,195100,35532080,9210,9210,9210,9210,0
|
|
20240605,195000,35532080,9210,9210,9210,9210,0
|
|
20240605,194900,35532080,9210,9210,9210,9210,0
|
|
20240605,194800,35532080,9210,9210,9210,9210,0
|
|
20240605,194700,35532080,9210,9210,9210,9210,0
|
|
20240605,194600,35532080,9210,9210,9210,9210,0
|
|
20240605,194500,35532080,9210,9210,9210,9210,0
|
|
20240605,194400,35532080,9210,9210,9210,9210,219
|
|
20240605,194300,35532080,9210,9210,9210,9210,0
|
|
20240605,194200,35532080,9210,9210,9210,9210,0
|
|
20240605,194100,35532080,9210,9210,9210,9210,0
|
|
20240605,194000,35532080,9210,9210,9210,9210,0
|
|
20240605,193900,35532080,9210,9210,9210,9210,0
|
|
20240605,193800,35532080,9210,9210,9210,9210,0
|
|
20240605,193700,35532080,9210,9210,9210,9210,0
|
|
20240605,193600,35532080,9210,9210,9210,9210,0
|
|
20240605,193500,35532080,9210,9210,9210,9210,0
|
|
20240605,193400,35532080,9210,9210,9210,9210,0
|
|
20240605,193300,35532080,9210,9210,9210,9210,0
|
|
20240605,193200,35532080,9210,9210,9210,9210,0
|
|
20240605,193100,35532080,9210,9210,9210,9210,0
|
|
20240605,193000,35532080,9210,9210,9210,9210,0
|
|
20240605,192900,35532080,9210,9210,9210,9210,0
|
|
20240605,192800,35532080,9210,9210,9210,9210,0
|
|
20240605,192700,35532080,9210,9210,9210,9210,0
|
|
20240605,192600,35532080,9210,9210,9210,9210,0
|
|
20240605,192500,35532080,9210,9210,9210,9210,0
|
|
20240605,192400,35532080,9210,9210,9210,9210,0
|
|
20240605,192300,35532080,9210,9210,9210,9210,0
|
|
20240605,192200,35532080,9210,9210,9210,9210,0
|
|
20240605,192100,35532080,9210,9210,9210,9210,0
|
|
20240605,192000,35532080,9210,9210,9210,9210,0
|
|
20240605,191900,35532080,9210,9210,9210,9210,0
|
|
20240605,191800,35532080,9210,9210,9210,9210,0
|
|
20240605,191700,35532080,9210,9210,9210,9210,0
|
|
20240605,191600,35532080,9210,9210,9210,9210,0
|
|
20240605,191500,35532080,9210,9210,9210,9210,0
|
|
20240605,191400,35532080,9210,9210,9210,9210,219
|
|
20240605,191300,35532080,9210,9210,9210,9210,0
|
|
20240605,191200,35532080,9210,9210,9210,9210,0
|
|
20240605,191100,35532080,9210,9210,9210,9210,0
|
|
20240605,191000,35532080,9210,9210,9210,9210,0
|
|
20240605,190900,35532080,9210,9210,9210,9210,0
|
|
20240605,190800,35532080,9210,9210,9210,9210,0
|
|
20240605,190700,35532080,9210,9210,9210,9210,0
|
|
20240605,190600,35532080,9210,9210,9210,9210,0
|
|
20240605,190500,35532080,9210,9210,9210,9210,0
|
|
20240605,190400,35532080,9210,9210,9210,9210,0
|
|
20240605,190300,35532080,9210,9210,9210,9210,0
|
|
20240605,190200,35532080,9210,9210,9210,9210,0
|
|
20240605,190100,35532080,9210,9210,9210,9210,0
|
|
20240605,190000,35532080,9210,9210,9210,9210,0
|
|
20240605,185900,35532080,9210,9210,9210,9210,0
|
|
20240605,185800,35532080,9210,9210,9210,9210,0
|
|
20240605,185700,35532080,9210,9210,9210,9210,0
|
|
20240605,185600,35532080,9210,9210,9210,9210,0
|
|
20240605,185500,35532080,9210,9210,9210,9210,0
|
|
20240605,185400,35532080,9210,9210,9210,9210,0
|
|
20240605,185300,35532080,9210,9210,9210,9210,0
|
|
20240605,185200,35532080,9210,9210,9210,9210,0
|
|
20240605,185100,35532080,9210,9210,9210,9210,0
|
|
20240605,185000,35532080,9210,9210,9210,9210,0
|
|
20240605,184900,35532080,9210,9210,9210,9210,0
|
|
20240605,184800,35532080,9210,9210,9210,9210,0
|
|
20240605,184700,35532080,9210,9210,9210,9210,0
|
|
20240605,184600,35532080,9210,9210,9210,9210,0
|
|
20240605,184500,35532080,9210,9210,9210,9210,0
|
|
20240605,184400,35532080,9210,9210,9210,9210,219
|
|
20240605,184300,35532080,9210,9210,9210,9210,0
|
|
20240605,184200,35532080,9210,9210,9210,9210,0
|
|
20240605,184100,35532080,9210,9210,9210,9210,0
|
|
20240605,184000,35532080,9210,9210,9210,9210,0
|
|
20240605,183900,35532080,9210,9210,9210,9210,0
|
|
20240605,183800,35532080,9210,9210,9210,9210,0
|
|
20240605,183700,35532080,9210,9210,9210,9210,0
|
|
20240605,183600,35532080,9210,9210,9210,9210,0
|
|
20240605,183500,35532080,9210,9210,9210,9210,0
|
|
20240605,183400,35532080,9210,9210,9210,9210,0
|
|
20240605,183300,35532080,9210,9210,9210,9210,0
|
|
20240605,183200,35532080,9210,9210,9210,9210,0
|
|
20240605,183100,35532080,9210,9210,9210,9210,0
|
|
20240605,183000,35532080,9210,9210,9210,9210,0
|
|
20240605,182900,35532080,9210,9210,9210,9210,0
|
|
20240605,182800,35532080,9210,9210,9210,9210,0
|
|
20240605,182700,35532080,9210,9210,9210,9210,0
|
|
20240605,182600,35532080,9210,9210,9210,9210,0
|
|
20240605,182500,35532080,9210,9210,9210,9210,0
|
|
20240605,182400,35532080,9210,9210,9210,9210,0
|
|
20240605,182300,35532080,9210,9210,9210,9210,0
|
|
20240605,182200,35532080,9210,9210,9210,9210,0
|
|
20240605,182100,35532080,9210,9210,9210,9210,0
|
|
20240605,182000,35532080,9210,9210,9210,9210,0
|
|
20240605,181900,35532080,9210,9210,9210,9210,0
|
|
20240605,181800,35532080,9210,9210,9210,9210,0
|
|
20240605,181700,35532080,9210,9210,9210,9210,0
|
|
20240605,181600,35532080,9210,9210,9210,9210,0
|
|
20240605,181500,35532080,9210,9210,9210,9210,0
|
|
20240605,181400,35532080,9210,9210,9210,9210,219
|
|
20240605,181300,35532080,9210,9210,9210,9210,0
|
|
20240605,181200,35532080,9210,9210,9210,9210,0
|
|
20240605,181100,35532080,9210,9210,9210,9210,0
|
|
20240605,181000,35532080,9210,9210,9210,9210,0
|
|
20240605,180900,35532080,9210,9210,9210,9210,0
|
|
20240605,180800,35532080,9210,9210,9210,9210,0
|
|
20240605,180700,35532080,9210,9210,9210,9210,0
|
|
20240605,180600,35532080,9210,9210,9210,9210,0
|
|
20240605,180500,35532080,9210,9210,9210,9210,0
|
|
20240605,180400,35532080,9210,9210,9210,9210,0
|
|
20240605,180300,35532080,9210,9210,9210,9210,0
|
|
20240605,180200,35532080,9210,9210,9210,9210,0
|
|
20240605,180100,35532080,9210,9210,9210,9210,0
|
|
20240605,180000,35532080,9210,9210,9210,9210,0
|
|
20240605,175900,35532080,9210,9210,9210,9210,0
|
|
20240605,175800,35532080,9210,9210,9210,9210,0
|
|
20240605,175700,35532080,9210,9210,9210,9210,0
|
|
20240605,175600,35532080,9210,9210,9210,9210,0
|
|
20240605,175500,35532080,9210,9210,9210,9210,0
|
|
20240605,175400,35532080,9210,9210,9210,9210,0
|
|
20240605,175300,35532080,9210,9210,9210,9210,0
|
|
20240605,175200,35532080,9210,9210,9210,9210,0
|
|
20240605,175100,35532080,9210,9210,9210,9210,0
|
|
20240605,175000,35532080,9210,9210,9210,9210,0
|
|
20240605,174900,35532080,9210,9210,9210,9210,0
|
|
20240605,174800,35532080,9210,9210,9210,9210,0
|
|
20240605,174700,35532080,9210,9210,9210,9210,0
|
|
20240605,174600,35532080,9210,9210,9210,9210,0
|
|
20240605,174500,35532080,9210,9210,9210,9210,0
|
|
20240605,174400,35532080,9210,9210,9210,9210,219
|
|
20240605,174300,35532080,9210,9210,9210,9210,0
|
|
20240605,174200,35532080,9210,9210,9210,9210,0
|
|
20240605,174100,35532080,9210,9210,9210,9210,0
|
|
20240605,174000,35532080,9210,9210,9210,9210,0
|
|
20240605,173900,35532080,9210,9210,9210,9210,0
|
|
20240605,173800,35532080,9210,9210,9210,9210,0
|
|
20240605,173700,35532080,9210,9210,9210,9210,0
|
|
20240605,173600,35532080,9210,9210,9210,9210,0
|
|
20240605,173500,35532080,9210,9210,9210,9210,0
|
|
20240605,173400,35532080,9210,9210,9210,9210,0
|
|
20240605,173300,35532080,9210,9210,9210,9210,0
|
|
20240605,173200,35532080,9210,9210,9210,9210,0
|
|
20240605,173100,35532080,9210,9210,9210,9210,0
|
|
20240605,173000,35532080,9210,9210,9210,9210,0
|
|
20240605,172900,35532080,9210,9210,9210,9210,0
|
|
20240605,172800,35532080,9210,9210,9210,9210,0
|
|
20240605,172700,35532080,9210,9210,9210,9210,0
|
|
20240605,172600,35532080,9210,9210,9210,9210,0
|
|
20240605,172500,35532080,9210,9210,9210,9210,0
|
|
20240605,172400,35532080,9210,9210,9210,9210,0
|
|
20240605,172300,35532080,9210,9210,9210,9210,0
|
|
20240605,172200,35532080,9210,9210,9210,9210,0
|
|
20240605,172100,35532080,9210,9210,9210,9210,0
|
|
20240605,172000,35532080,9210,9210,9210,9210,0
|
|
20240605,171900,35532080,9210,9210,9210,9210,0
|
|
20240605,171800,35532080,9210,9210,9210,9210,0
|
|
20240605,171700,35532080,9210,9210,9210,9210,0
|
|
20240605,171600,35532080,9210,9210,9210,9210,0
|
|
20240605,171500,35532080,9210,9210,9210,9210,0
|
|
20240605,171400,35532080,9210,9210,9210,9210,219
|
|
20240605,171300,35532080,9210,9210,9210,9210,0
|
|
20240605,171200,35532080,9210,9210,9210,9210,0
|
|
20240605,171100,35532080,9210,9210,9210,9210,0
|
|
20240605,171000,35532080,9210,9210,9210,9210,0
|
|
20240605,170900,35532080,9210,9210,9210,9210,0
|
|
20240605,170800,35532080,9210,9210,9210,9210,0
|
|
20240605,170700,35532080,9210,9210,9210,9210,0
|
|
20240605,170600,35532080,9210,9210,9210,9210,0
|
|
20240605,170500,35532080,9210,9210,9210,9210,0
|
|
20240605,170400,35532080,9210,9210,9210,9210,0
|
|
20240605,170300,35532080,9210,9210,9210,9210,0
|
|
20240605,170200,35532080,9210,9210,9210,9210,0
|
|
20240605,170100,35532080,9210,9210,9210,9210,0
|
|
20240605,170000,35532080,9210,9210,9210,9210,0
|
|
20240605,165900,35532080,9210,9210,9210,9210,0
|
|
20240605,165800,35532080,9210,9210,9210,9210,0
|
|
20240605,165700,35532080,9210,9210,9210,9210,0
|
|
20240605,165600,35532080,9210,9210,9210,9210,0
|
|
20240605,165500,35532080,9210,9210,9210,9210,0
|
|
20240605,165400,35532080,9210,9210,9210,9210,0
|
|
20240605,165300,35532080,9210,9210,9210,9210,0
|
|
20240605,165200,35532080,9210,9210,9210,9210,0
|
|
20240605,165100,35532080,9210,9210,9210,9210,0
|
|
20240605,165000,35532080,9210,9210,9210,9210,0
|
|
20240605,164900,35532080,9210,9210,9210,9210,0
|
|
20240605,164800,35532080,9210,9210,9210,9210,0
|
|
20240605,164700,35532080,9210,9210,9210,9210,0
|
|
20240605,164600,35532080,9210,9210,9210,9210,0
|
|
20240605,164500,35532080,9210,9210,9210,9210,0
|
|
20240605,164400,35532080,9210,9210,9210,9210,219
|
|
20240605,164300,35532080,9210,9210,9210,9210,0
|
|
20240605,164200,35532080,9210,9210,9210,9210,0
|
|
20240605,164100,35532080,9210,9210,9210,9210,0
|
|
20240605,164000,35532080,9210,9210,9210,9210,0
|
|
20240605,163900,35532080,9210,9210,9210,9210,0
|
|
20240605,163800,35532080,9210,9210,9210,9210,0
|
|
20240605,163700,35532080,9210,9210,9210,9210,0
|
|
20240605,163600,35532080,9210,9210,9210,9210,0
|
|
20240605,163500,35532080,9210,9210,9210,9210,0
|
|
20240605,163400,35532080,9210,9210,9210,9210,0
|
|
20240605,163300,35532080,9210,9210,9210,9210,0
|
|
20240605,163200,35532080,9210,9210,9210,9210,0
|
|
20240605,163100,35532080,9210,9210,9210,9210,0
|
|
20240605,163000,35532080,9210,9210,9210,9210,0
|
|
20240605,162900,35532080,9210,9210,9210,9210,0
|
|
20240605,162800,35532080,9210,9210,9210,9210,0
|
|
20240605,162700,35532080,9210,9210,9210,9210,0
|
|
20240605,162600,35532080,9210,9210,9210,9210,0
|
|
20240605,162500,35532080,9210,9210,9210,9210,0
|
|
20240605,162400,35532080,9210,9210,9210,9210,0
|
|
20240605,162300,35532080,9210,9210,9210,9210,0
|
|
20240605,162200,35532080,9210,9210,9210,9210,0
|
|
20240605,162100,35532080,9210,9210,9210,9210,0
|
|
20240605,162000,35532080,9210,9210,9210,9210,0
|
|
20240605,161900,35532080,9210,9210,9210,9210,0
|
|
20240605,161800,35532080,9210,9210,9210,9210,0
|
|
20240605,161700,35532080,9210,9210,9210,9210,0
|
|
20240605,161600,35532080,9210,9210,9210,9210,0
|
|
20240605,161500,35532080,9210,9210,9210,9210,0
|
|
20240605,161400,35532080,9210,9210,9210,9210,219
|
|
20240605,161300,35532080,9210,9210,9210,9210,0
|
|
20240605,161200,35532080,9210,9210,9210,9210,0
|
|
20240605,161100,35532080,9210,9210,9210,9210,0
|
|
20240605,161000,35532080,9210,9210,9210,9210,0
|
|
20240605,160900,35532080,9210,9210,9210,9210,0
|
|
20240605,160800,35532080,9210,9210,9210,9210,0
|
|
20240605,160700,35532080,9210,9210,9210,9210,0
|
|
20240605,160600,35532080,9210,9210,9210,9210,0
|
|
20240605,160500,35532080,9210,9210,9210,9210,0
|
|
20240605,160400,35532080,9210,9210,9210,9210,0
|
|
20240605,160300,35532080,9210,9210,9210,9210,0
|
|
20240605,160200,35532080,9210,9210,9210,9210,0
|
|
20240605,160100,35532080,9210,9210,9210,9210,0
|
|
20240605,160000,35532080,9210,9210,9210,9210,0
|
|
20240605,155900,35532080,9210,9210,9210,9210,0
|
|
20240605,155800,35532080,9210,9210,9210,9210,0
|
|
20240605,155700,35532080,9210,9210,9210,9210,0
|
|
20240605,155600,35532080,9210,9210,9210,9210,0
|
|
20240605,155500,35532080,9210,9210,9210,9210,0
|
|
20240605,155400,35532080,9210,9210,9210,9210,0
|
|
20240605,155300,35532080,9210,9210,9210,9210,0
|
|
20240605,155200,35532080,9210,9210,9210,9210,0
|
|
20240605,155100,35532080,9210,9210,9210,9210,0
|
|
20240605,155000,35532080,9210,9210,9210,9210,0
|
|
20240605,154900,35532080,9210,9210,9210,9210,0
|
|
20240605,154800,35532080,9210,9210,9210,9210,0
|
|
20240605,154700,35532080,9210,9210,9210,9210,0
|
|
20240605,154600,35532080,9210,9210,9210,9210,0
|
|
20240605,154500,35532080,9210,9210,9210,9210,0
|
|
20240605,154400,35532080,9210,9210,9210,9210,219
|
|
20240605,154300,35532080,9210,9210,9210,9210,0
|
|
20240605,154200,35532080,9210,9210,9210,9210,0
|
|
20240605,154100,35532080,9210,9210,9210,9210,0
|
|
20240605,154000,35532080,9210,9210,9210,9210,0
|
|
20240605,153900,35532080,9210,9210,9210,9210,0
|
|
20240605,153800,35532080,9210,9210,9210,9210,0
|
|
20240605,153700,35532080,9210,9210,9210,9210,0
|
|
20240605,153600,35532080,9210,9210,9210,9210,0
|
|
20240605,153500,35532080,9210,9210,9210,9210,0
|
|
20240605,153400,35532080,9210,9210,9210,9210,0
|
|
20240605,153300,35532080,9210,9210,9210,9210,0
|
|
20240605,153200,35532080,9210,9210,9210,9210,0
|
|
20240605,153100,35532080,9210,9210,9210,9210,0
|
|
20240605,153000,35532080,9210,9210,9210,9210,219
|
|
20240605,152900,33515090,9200,9200,9200,9200,0
|
|
20240605,152800,33515090,9200,9200,9200,9200,0
|
|
20240605,152700,33515090,9200,9200,9200,9200,0
|
|
20240605,152600,33515090,9200,9200,9200,9200,0
|
|
20240605,152500,33515090,9200,9200,9200,9200,0
|
|
20240605,152400,33515090,9200,9200,9200,9200,0
|
|
20240605,152300,33515090,9200,9200,9200,9200,0
|
|
20240605,152200,33515090,9200,9200,9200,9200,0
|
|
20240605,152100,33515090,9200,9200,9200,9200,0
|
|
20240605,152000,33515090,9200,9200,9200,9200,0
|
|
20240605,151900,33515090,9200,9200,9200,9200,3
|
|
20240605,151800,33487490,9210,9210,9210,9210,1
|
|
20240605,151700,33478280,9190,9190,9190,9190,0
|
|
20240605,151600,33478280,9190,9190,9190,9190,0
|
|
20240605,151500,33478280,9190,9190,9190,9190,8
|
|
20240605,151400,33404760,9200,9200,9200,9200,0
|
|
20240605,151300,33404760,9200,9200,9200,9200,0
|
|
20240605,151200,33404760,9200,9200,9200,9200,0
|
|
20240605,151100,33404760,9200,9200,9210,9200,200
|
|
20240605,151000,31564750,9190,9190,9190,9190,54
|
|
20240605,150900,31068490,9190,9190,9190,9190,0
|
|
20240605,150800,31068490,9190,9190,9190,9190,5
|
|
20240605,150700,31022540,9190,9190,9190,9190,0
|
|
20240605,150600,31022540,9190,9190,9190,9190,0
|
|
20240605,150500,31022540,9190,9190,9190,9190,0
|
|
20240605,150400,31022540,9190,9190,9190,9190,0
|
|
20240605,150300,31022540,9190,9190,9190,9190,0
|
|
20240605,150200,31022540,9190,9190,9190,9190,0
|
|
20240605,150100,31022540,9190,9190,9190,9190,0
|
|
20240605,150000,31022540,9190,9190,9190,9190,1
|
|
20240605,145900,31013350,9190,9190,9190,9190,9
|
|
20240605,145800,30930640,9190,9190,9190,9190,0
|
|
20240605,145700,30930640,9190,9190,9190,9190,0
|
|
20240605,145600,30930640,9190,9190,9190,9190,0
|
|
20240605,145500,30930640,9190,9190,9190,9190,0
|
|
20240605,145400,30930640,9190,9190,9190,9190,0
|
|
20240605,145300,30930640,9190,9190,9190,9190,0
|
|
20240605,145200,30930640,9190,9190,9190,9190,2
|
|
20240605,145100,30912260,9200,9200,9200,9200,0
|
|
20240605,145000,30912260,9200,9200,9200,9200,0
|
|
20240605,144900,30912260,9200,9200,9200,9200,1
|
|
20240605,144800,30903060,9180,9180,9180,9180,0
|
|
20240605,144700,30903060,9180,9180,9180,9180,0
|
|
20240605,144600,30903060,9180,9180,9180,9180,0
|
|
20240605,144500,30903060,9180,9180,9180,9180,1
|
|
20240605,144400,30893880,9180,9190,9190,9180,14
|
|
20240605,144300,30765340,9200,9200,9200,9200,3
|
|
20240605,144200,30737740,9180,9180,9180,9180,0
|
|
20240605,144100,30737740,9180,9180,9180,9180,8
|
|
20240605,144000,30664300,9170,9170,9170,9170,0
|
|
20240605,143900,30664300,9170,9170,9170,9170,0
|
|
20240605,143800,30664300,9170,9170,9170,9170,0
|
|
20240605,143700,30664300,9170,9170,9170,9170,0
|
|
20240605,143600,30664300,9170,9170,9170,9170,0
|
|
20240605,143500,30664300,9170,9170,9170,9170,0
|
|
20240605,143400,30664300,9170,9170,9170,9170,10
|
|
20240605,143300,30572600,9170,9200,9200,9170,117
|
|
20240605,143200,29498350,9200,9200,9200,9200,1
|
|
20240605,143100,29489150,9200,9200,9200,9200,0
|
|
20240605,143000,29489150,9200,9200,9200,9200,10
|
|
20240605,142900,29397150,9200,9200,9200,9200,8
|
|
20240605,142800,29323550,9200,9200,9200,9200,0
|
|
20240605,142700,29323550,9200,9200,9200,9200,0
|
|
20240605,142600,29323550,9200,9200,9200,9200,0
|
|
20240605,142500,29323550,9200,9200,9200,9200,13
|
|
20240605,142400,29203950,9200,9200,9200,9200,11
|
|
20240605,142300,29102750,9210,9210,9210,9210,0
|
|
20240605,142200,29102750,9210,9210,9210,9210,0
|
|
20240605,142100,29102750,9210,9210,9210,9210,0
|
|
20240605,142000,29102750,9210,9210,9210,9210,0
|
|
20240605,141900,29102750,9210,9210,9210,9210,21
|
|
20240605,141800,28909340,9200,9200,9200,9200,0
|
|
20240605,141700,28909340,9200,9200,9200,9200,10
|
|
20240605,141600,28817340,9200,9200,9200,9200,10
|
|
20240605,141500,28725340,9220,9220,9220,9220,0
|
|
20240605,141400,28725340,9220,9220,9220,9220,0
|
|
20240605,141300,28725340,9220,9220,9220,9220,0
|
|
20240605,141200,28725340,9220,9220,9220,9220,0
|
|
20240605,141100,28725340,9220,9220,9220,9220,0
|
|
20240605,141000,28725340,9220,9220,9220,9220,0
|
|
20240605,140900,28725340,9220,9220,9220,9220,49
|
|
20240605,140800,28273560,9220,9220,9220,9220,0
|
|
20240605,140700,28273560,9220,9220,9220,9220,0
|
|
20240605,140600,28273560,9220,9220,9220,9220,0
|
|
20240605,140500,28273560,9220,9220,9220,9220,0
|
|
20240605,140400,28273560,9220,9220,9220,9220,0
|
|
20240605,140300,28273560,9220,9220,9220,9220,0
|
|
20240605,140200,28273560,9220,9220,9220,9220,0
|
|
20240605,140100,28273560,9220,9220,9220,9220,0
|
|
20240605,140000,28273560,9220,9210,9220,9210,12
|
|
20240605,135900,28163030,9190,9190,9190,9190,0
|
|
20240605,135800,28163030,9190,9190,9190,9190,0
|
|
20240605,135700,28163030,9190,9190,9190,9190,0
|
|
20240605,135600,28163030,9190,9190,9190,9190,0
|
|
20240605,135500,28163030,9190,9190,9190,9190,1
|
|
20240605,135400,28153840,9190,9190,9190,9190,4
|
|
20240605,135300,28117080,9190,9190,9190,9190,0
|
|
20240605,135200,28117080,9190,9190,9190,9190,0
|
|
20240605,135100,28117080,9190,9190,9190,9190,9
|
|
20240605,135000,28034370,9220,9220,9220,9220,0
|
|
20240605,134900,28034370,9220,9210,9220,9210,20
|
|
20240605,134800,27850070,9220,9220,9220,9220,0
|
|
20240605,134700,27850070,9220,9220,9220,9220,0
|
|
20240605,134600,27850070,9220,9220,9220,9220,0
|
|
20240605,134500,27850070,9220,9220,9220,9220,0
|
|
20240605,134400,27850070,9220,9220,9220,9220,0
|
|
20240605,134300,27850070,9220,9220,9220,9220,0
|
|
20240605,134200,27850070,9220,9200,9220,9200,168
|
|
20240605,134100,26302910,9200,9200,9200,9200,0
|
|
20240605,134000,26302910,9200,9200,9200,9200,0
|
|
20240605,133900,26302910,9200,9200,9200,9200,20
|
|
20240605,133800,26118910,9200,9200,9200,9200,0
|
|
20240605,133700,26118910,9200,9200,9200,9200,0
|
|
20240605,133600,26118910,9200,9200,9200,9200,0
|
|
20240605,133500,26118910,9200,9200,9200,9200,0
|
|
20240605,133400,26118910,9200,9200,9200,9200,0
|
|
20240605,133300,26118910,9200,9200,9200,9200,0
|
|
20240605,133200,26118910,9200,9200,9200,9200,1
|
|
20240605,133100,26109710,9200,9200,9200,9200,0
|
|
20240605,133000,26109710,9200,9200,9200,9200,35
|
|
20240605,132900,25787710,9190,9190,9190,9190,0
|
|
20240605,132800,25787710,9190,9190,9190,9190,0
|
|
20240605,132700,25787710,9190,9190,9190,9190,0
|
|
20240605,132600,25787710,9190,9190,9190,9190,9
|
|
20240605,132500,25705000,9190,9190,9190,9190,0
|
|
20240605,132400,25705000,9190,9190,9190,9190,0
|
|
20240605,132300,25705000,9190,9190,9190,9190,0
|
|
20240605,132200,25705000,9190,9190,9190,9190,0
|
|
20240605,132100,25705000,9190,9190,9190,9190,0
|
|
20240605,132000,25705000,9190,9190,9190,9190,0
|
|
20240605,131900,25705000,9190,9200,9200,9190,21
|
|
20240605,131800,25511900,9190,9190,9190,9190,0
|
|
20240605,131700,25511900,9190,9190,9190,9190,0
|
|
20240605,131600,25511900,9190,9190,9190,9190,10
|
|
20240605,131500,25420000,9200,9200,9200,9200,0
|
|
20240605,131400,25420000,9200,9200,9200,9200,1
|
|
20240605,131300,25410800,9200,9200,9200,9200,0
|
|
20240605,131200,25410800,9200,9200,9200,9200,0
|
|
20240605,131100,25410800,9200,9200,9200,9200,0
|
|
20240605,131000,25410800,9200,9200,9200,9200,0
|
|
20240605,130900,25410800,9200,9200,9200,9200,20
|
|
20240605,130800,25226800,9200,9200,9200,9200,0
|
|
20240605,130700,25226800,9200,9200,9200,9200,0
|
|
20240605,130600,25226800,9200,9200,9200,9200,1
|
|
20240605,130500,25217600,9180,9180,9180,9180,1
|
|
20240605,130400,25208420,9180,9180,9180,9180,0
|
|
20240605,130300,25208420,9180,9180,9180,9180,0
|
|
20240605,130200,25208420,9180,9180,9180,9180,1
|
|
20240605,130100,25199240,9180,9180,9180,9180,9
|
|
20240605,130000,25116620,9200,9200,9200,9200,0
|
|
20240605,125900,25116620,9200,9200,9200,9200,20
|
|
20240605,125800,24932620,9200,9200,9200,9200,0
|
|
20240605,125700,24932620,9200,9190,9200,9190,7
|
|
20240605,125600,24868280,9190,9190,9190,9190,50
|
|
20240605,125500,24408780,9190,9190,9190,9190,0
|
|
20240605,125400,24408780,9190,9190,9190,9190,0
|
|
20240605,125300,24408780,9190,9190,9190,9190,0
|
|
20240605,125200,24408780,9190,9190,9190,9190,0
|
|
20240605,125100,24408780,9190,9190,9190,9190,0
|
|
20240605,125000,24408780,9190,9190,9190,9190,0
|
|
20240605,124900,24408780,9190,9190,9190,9190,40
|
|
20240605,124800,24041180,9190,9190,9190,9190,0
|
|
20240605,124700,24041180,9190,9190,9190,9190,0
|
|
20240605,124600,24041180,9190,9190,9190,9190,0
|
|
20240605,124500,24041180,9190,9190,9190,9190,0
|
|
20240605,124400,24041180,9190,9190,9190,9190,0
|
|
20240605,124300,24041180,9190,9190,9190,9190,0
|
|
20240605,124200,24041180,9190,9190,9190,9190,1
|
|
20240605,124100,24031990,9170,9170,9170,9170,0
|
|
20240605,124000,24031990,9170,9170,9170,9170,0
|
|
20240605,123900,24031990,9170,9170,9170,9170,0
|
|
20240605,123800,24031990,9170,9170,9170,9170,0
|
|
20240605,123700,24031990,9170,9170,9170,9170,0
|
|
20240605,123600,24031990,9170,9180,9180,9170,9
|
|
20240605,123500,23949450,9180,9180,9180,9180,1
|
|
20240605,123400,23940270,9180,9180,9180,9180,0
|
|
20240605,123300,23940270,9180,9180,9180,9180,0
|
|
20240605,123200,23940270,9180,9180,9180,9180,0
|
|
20240605,123100,23940270,9180,9180,9180,9180,0
|
|
20240605,123000,23940270,9180,9180,9180,9180,35
|
|
20240605,122900,23618970,9180,9180,9180,9180,25
|
|
20240605,122800,23389470,9180,9180,9180,9180,0
|
|
20240605,122700,23389470,9180,9180,9180,9180,25
|
|
20240605,122600,23159970,9180,9180,9180,9180,0
|
|
20240605,122500,23159970,9180,9180,9180,9180,0
|
|
20240605,122400,23159970,9180,9180,9180,9180,1
|
|
20240605,122300,23150790,9180,9180,9180,9180,2
|
|
20240605,122200,23132430,9180,9180,9180,9180,0
|
|
20240605,122100,23132430,9180,9180,9180,9180,1
|
|
20240605,122000,23123250,9170,9170,9170,9170,0
|
|
20240605,121900,23123250,9170,9170,9170,9170,0
|
|
20240605,121800,23123250,9170,9170,9170,9170,0
|
|
20240605,121700,23123250,9170,9170,9170,9170,0
|
|
20240605,121600,23123250,9170,9170,9170,9170,0
|
|
20240605,121500,23123250,9170,9170,9170,9170,0
|
|
20240605,121400,23123250,9170,9170,9170,9170,0
|
|
20240605,121300,23123250,9170,9170,9170,9170,45
|
|
20240605,121200,22710600,9170,9170,9170,9170,0
|
|
20240605,121100,22710600,9170,9170,9170,9170,9
|
|
20240605,121000,22628070,9190,9190,9190,9190,0
|
|
20240605,120900,22628070,9190,9180,9190,9180,6
|
|
20240605,120800,22572980,9160,9170,9170,9160,25
|
|
20240605,120700,22343970,9170,9170,9170,9170,0
|
|
20240605,120600,22343970,9170,9170,9170,9170,0
|
|
20240605,120500,22343970,9170,9170,9170,9170,1
|
|
20240605,120400,22334800,9170,9170,9170,9170,0
|
|
20240605,120300,22334800,9170,9170,9170,9170,0
|
|
20240605,120200,22334800,9170,9180,9180,9170,50
|
|
20240605,120100,21876260,9180,9180,9180,9180,1
|
|
20240605,120000,21867080,9180,9180,9180,9180,5
|
|
20240605,115900,21821180,9180,9180,9180,9180,10
|
|
20240605,115800,21729380,9180,9180,9180,9180,0
|
|
20240605,115700,21729380,9180,9180,9180,9180,1
|
|
20240605,115600,21720200,9180,9180,9180,9180,16
|
|
20240605,115500,21573320,9190,9190,9190,9190,0
|
|
20240605,115400,21573320,9190,9190,9190,9190,0
|
|
20240605,115300,21573320,9190,9190,9190,9190,0
|
|
20240605,115200,21573320,9190,9190,9190,9190,0
|
|
20240605,115100,21573320,9190,9190,9190,9190,0
|
|
20240605,115000,21573320,9190,9190,9190,9190,0
|
|
20240605,114900,21573320,9190,9190,9190,9190,21
|
|
20240605,114800,21380330,9190,9190,9190,9190,0
|
|
20240605,114700,21380330,9190,9180,9190,9180,2
|
|
20240605,114600,21361960,9180,9180,9180,9180,16
|
|
20240605,114500,21215080,9190,9190,9190,9190,0
|
|
20240605,114400,21215080,9190,9190,9190,9190,0
|
|
20240605,114300,21215080,9190,9190,9190,9190,0
|
|
20240605,114200,21215080,9190,9190,9190,9190,0
|
|
20240605,114100,21215080,9190,9190,9190,9190,0
|
|
20240605,114000,21215080,9190,9190,9190,9190,0
|
|
20240605,113900,21215080,9190,9190,9190,9190,20
|
|
20240605,113800,21031280,9190,9190,9190,9190,0
|
|
20240605,113700,21031280,9190,9190,9190,9190,0
|
|
20240605,113600,21031280,9190,9190,9190,9190,0
|
|
20240605,113500,21031280,9190,9190,9190,9190,0
|
|
20240605,113400,21031280,9190,9190,9190,9190,0
|
|
20240605,113300,21031280,9190,9190,9190,9190,0
|
|
20240605,113200,21031280,9190,9190,9190,9190,0
|
|
20240605,113100,21031280,9190,9190,9190,9190,0
|
|
20240605,113000,21031280,9190,9190,9190,9190,0
|
|
20240605,112900,21031280,9190,9190,9190,9190,20
|
|
20240605,112800,20847480,9190,9190,9190,9190,0
|
|
20240605,112700,20847480,9190,9190,9190,9190,0
|
|
20240605,112600,20847480,9190,9190,9190,9190,0
|
|
20240605,112500,20847480,9190,9190,9190,9190,0
|
|
20240605,112400,20847480,9190,9190,9190,9190,0
|
|
20240605,112300,20847480,9190,9190,9190,9190,0
|
|
20240605,112200,20847480,9190,9190,9190,9190,1
|
|
20240605,112100,20838290,9190,9180,9190,9180,10
|
|
20240605,112000,20746480,9180,9180,9180,9180,0
|
|
20240605,111900,20746480,9180,9180,9180,9180,10
|
|
20240605,111800,20654680,9180,9180,9180,9180,0
|
|
20240605,111700,20654680,9180,9180,9180,9180,0
|
|
20240605,111600,20654680,9180,9170,9180,9170,30
|
|
20240605,111500,20379570,9170,9170,9170,9170,0
|
|
20240605,111400,20379570,9170,9160,9170,9160,4
|
|
20240605,111300,20342900,9170,9170,9170,9170,0
|
|
20240605,111200,20342900,9170,9170,9170,9170,0
|
|
20240605,111100,20342900,9170,9170,9170,9170,1
|
|
20240605,111000,20333730,9160,9160,9160,9160,0
|
|
20240605,110900,20333730,9160,9160,9160,9160,0
|
|
20240605,110800,20333730,9160,9160,9160,9160,53
|
|
20240605,110700,19848250,9160,9160,9160,9160,0
|
|
20240605,110600,19848250,9160,9160,9160,9160,0
|
|
20240605,110500,19848250,9160,9160,9160,9160,0
|
|
20240605,110400,19848250,9160,9160,9160,9160,0
|
|
20240605,110300,19848250,9160,9160,9160,9160,0
|
|
20240605,110200,19848250,9160,9160,9160,9160,0
|
|
20240605,110100,19848250,9160,9160,9160,9160,0
|
|
20240605,110000,19848250,9160,9160,9160,9160,0
|
|
20240605,105900,19848250,9160,9160,9160,9160,18
|
|
20240605,105800,19683370,9160,9150,9160,9150,8
|
|
20240605,105700,19610160,9150,9150,9150,9150,1
|
|
20240605,105600,19601010,9140,9140,9140,9140,9
|
|
20240605,105500,19518750,9150,9150,9150,9150,0
|
|
20240605,105400,19518750,9150,9150,9150,9150,1
|
|
20240605,105300,19509600,9150,9150,9150,9150,0
|
|
20240605,105200,19509600,9150,9150,9150,9150,0
|
|
20240605,105100,19509600,9150,9150,9150,9150,8
|
|
20240605,105000,19436400,9150,9150,9150,9150,0
|
|
20240605,104900,19436400,9150,9150,9150,9150,22
|
|
20240605,104800,19235100,9150,9150,9150,9150,0
|
|
20240605,104700,19235100,9150,9130,9150,9130,4
|
|
20240605,104600,19198560,9150,9150,9150,9150,0
|
|
20240605,104500,19198560,9150,9150,9150,9150,0
|
|
20240605,104400,19198560,9150,9150,9150,9150,0
|
|
20240605,104300,19198560,9150,9150,9150,9150,0
|
|
20240605,104200,19198560,9150,9150,9150,9150,0
|
|
20240605,104100,19198560,9150,9150,9150,9150,0
|
|
20240605,104000,19198560,9150,9150,9150,9150,0
|
|
20240605,103900,19198560,9150,9150,9150,9150,40
|
|
20240605,103800,18832560,9150,9150,9150,9150,1
|
|
20240605,103700,18823410,9150,9150,9150,9150,0
|
|
20240605,103600,18823410,9150,9150,9150,9150,0
|
|
20240605,103500,18823410,9150,9150,9150,9150,0
|
|
20240605,103400,18823410,9150,9150,9150,9150,0
|
|
20240605,103300,18823410,9150,9150,9150,9150,0
|
|
20240605,103200,18823410,9150,9150,9150,9150,0
|
|
20240605,103100,18823410,9150,9110,9150,9110,10
|
|
20240605,103000,18732270,9150,9150,9150,9150,0
|
|
20240605,102900,18732270,9150,9150,9150,9150,1
|
|
20240605,102800,18723120,9110,9120,9120,9110,166
|
|
20240605,102700,17210310,9140,9140,9140,9140,34
|
|
20240605,102600,16899550,9150,9150,9150,9150,0
|
|
20240605,102500,16899550,9150,9150,9150,9150,0
|
|
20240605,102400,16899550,9150,9150,9150,9150,0
|
|
20240605,102300,16899550,9150,9150,9150,9150,0
|
|
20240605,102200,16899550,9150,9150,9150,9150,0
|
|
20240605,102100,16899550,9150,9150,9150,9150,0
|
|
20240605,102000,16899550,9150,9150,9150,9150,1
|
|
20240605,101900,16890400,9140,9140,9140,9140,14
|
|
20240605,101800,16762440,9140,9140,9140,9140,11
|
|
20240605,101700,16661900,9110,9110,9110,9110,0
|
|
20240605,101600,16661900,9110,9110,9110,9110,4
|
|
20240605,101500,16625460,9150,9150,9150,9150,0
|
|
20240605,101400,16625460,9150,9150,9150,9150,0
|
|
20240605,101300,16625460,9150,9150,9150,9150,0
|
|
20240605,101200,16625460,9150,9150,9150,9150,0
|
|
20240605,101100,16625460,9150,9150,9150,9150,0
|
|
20240605,101000,16625460,9150,9150,9150,9150,11
|
|
20240605,100900,16524810,9100,9110,9110,9100,603
|
|
20240605,100800,11034220,9100,9100,9100,9100,0
|
|
20240605,100700,11034220,9100,9100,9100,9100,0
|
|
20240605,100600,11034220,9100,9100,9100,9100,0
|
|
20240605,100500,11034220,9100,9150,9150,9100,509
|
|
20240605,100400,6386990,9220,9220,9220,9220,0
|
|
20240605,100300,6386990,9220,9160,9220,9160,45
|
|
20240605,100200,5974730,9160,9160,9160,9160,20
|
|
20240605,100100,5791530,9160,9160,9160,9160,70
|
|
20240605,100000,5150330,9160,9160,9160,9160,0
|
|
20240605,095900,5150330,9160,9160,9160,9160,20
|
|
20240605,095800,4967130,9160,9160,9160,9160,1
|
|
20240605,095700,4957970,9160,9160,9160,9160,0
|
|
20240605,095600,4957970,9160,9160,9160,9160,0
|
|
20240605,095500,4957970,9160,9160,9160,9160,2
|
|
20240605,095400,4939650,9150,9150,9150,9150,0
|
|
20240605,095300,4939650,9150,9150,9150,9150,0
|
|
20240605,095200,4939650,9150,9150,9150,9150,0
|
|
20240605,095100,4939650,9150,9150,9150,9150,95
|
|
20240605,095000,4070400,9160,9160,9160,9160,0
|
|
20240605,094900,4070400,9160,9160,9160,9160,35
|
|
20240605,094800,3749800,9160,9160,9160,9160,0
|
|
20240605,094700,3749800,9160,9160,9160,9160,0
|
|
20240605,094600,3749800,9160,9160,9160,9160,0
|
|
20240605,094500,3749800,9160,9160,9160,9160,0
|
|
20240605,094400,3749800,9160,9160,9160,9160,1
|
|
20240605,094300,3740640,9210,9210,9210,9210,0
|
|
20240605,094200,3740640,9210,9210,9210,9210,2
|
|
20240605,094100,3722220,9210,9210,9210,9210,0
|
|
20240605,094000,3722220,9210,9210,9210,9210,0
|
|
20240605,093900,3722220,9210,9210,9210,9210,22
|
|
20240605,093800,3519600,9210,9210,9210,9210,0
|
|
20240605,093700,3519600,9210,9210,9210,9210,1
|
|
20240605,093600,3510390,9210,9210,9210,9210,0
|
|
20240605,093500,3510390,9210,9210,9210,9210,1
|
|
20240605,093400,3501180,9160,9160,9160,9160,0
|
|
20240605,093300,3501180,9160,9160,9160,9160,0
|
|
20240605,093200,3501180,9160,9160,9160,9160,0
|
|
20240605,093100,3501180,9160,9170,9170,9150,124
|
|
20240605,093000,2365750,9220,9220,9220,9220,10
|
|
20240605,092900,2273550,9220,9220,9220,9220,20
|
|
20240605,092800,2089150,9220,9220,9220,9220,0
|
|
20240605,092700,2089150,9220,9220,9220,9220,0
|
|
20240605,092600,2089150,9220,9220,9220,9220,1
|
|
20240605,092500,2079930,9220,9220,9220,9220,0
|
|
20240605,092400,2079930,9220,9220,9220,9220,0
|
|
20240605,092300,2079930,9220,9220,9220,9220,1
|
|
20240605,092200,2070710,9160,9160,9160,9160,0
|
|
20240605,092100,2070710,9160,9160,9160,9160,0
|
|
20240605,092000,2070710,9160,9160,9160,9160,2
|
|
20240605,091900,2052390,9220,9220,9220,9220,38
|
|
20240605,091800,1702030,9220,9220,9220,9220,0
|
|
20240605,091700,1702030,9220,9220,9220,9220,1
|
|
20240605,091600,1692810,9130,9130,9130,9130,0
|
|
20240605,091500,1692810,9130,9130,9130,9130,0
|
|
20240605,091400,1692810,9130,9130,9130,9130,0
|
|
20240605,091300,1692810,9130,9130,9130,9130,0
|
|
20240605,091200,1692810,9130,9130,9130,9130,0
|
|
20240605,091100,1692810,9130,9130,9130,9130,0
|
|
20240605,091000,1692810,9130,9130,9130,9130,0
|
|
20240605,090900,1692810,9130,9130,9130,9130,0
|
|
20240605,090800,1692810,9130,9130,9130,9130,0
|
|
20240605,090700,1692810,9130,9130,9130,9130,0
|
|
20240605,090600,1692810,9130,9130,9130,9130,0
|
|
20240605,090500,1692810,9130,9130,9130,9130,2
|
|
20240605,090400,1674550,9230,9230,9230,9230,4
|
|
20240605,090300,1637630,9230,9230,9230,9230,0
|
|
20240605,090200,1637630,9230,9230,9230,9230,0
|
|
20240605,090100,1637630,9230,9200,9230,9200,8
|
|
20240605,090000,1564000,9200,9200,9200,9200,170
|