677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,201400,62681650,9210,9210,9210,9210,116
|
|
20240607,201300,62681650,9210,9210,9210,9210,0
|
|
20240607,201200,62681650,9210,9210,9210,9210,0
|
|
20240607,201100,62681650,9210,9210,9210,9210,0
|
|
20240607,201000,62681650,9210,9210,9210,9210,0
|
|
20240607,200900,62681650,9210,9210,9210,9210,0
|
|
20240607,200800,62681650,9210,9210,9210,9210,0
|
|
20240607,200700,62681650,9210,9210,9210,9210,0
|
|
20240607,200600,62681650,9210,9210,9210,9210,0
|
|
20240607,200500,62681650,9210,9210,9210,9210,0
|
|
20240607,200400,62681650,9210,9210,9210,9210,0
|
|
20240607,200300,62681650,9210,9210,9210,9210,0
|
|
20240607,200200,62681650,9210,9210,9210,9210,0
|
|
20240607,200100,62681650,9210,9210,9210,9210,0
|
|
20240607,200000,62681650,9210,9210,9210,9210,0
|
|
20240607,195900,62681650,9210,9210,9210,9210,0
|
|
20240607,195800,62681650,9210,9210,9210,9210,0
|
|
20240607,195700,62681650,9210,9210,9210,9210,0
|
|
20240607,195600,62681650,9210,9210,9210,9210,0
|
|
20240607,195500,62681650,9210,9210,9210,9210,0
|
|
20240607,195400,62681650,9210,9210,9210,9210,0
|
|
20240607,195300,62681650,9210,9210,9210,9210,0
|
|
20240607,195200,62681650,9210,9210,9210,9210,0
|
|
20240607,195100,62681650,9210,9210,9210,9210,0
|
|
20240607,195000,62681650,9210,9210,9210,9210,0
|
|
20240607,194900,62681650,9210,9210,9210,9210,0
|
|
20240607,194800,62681650,9210,9210,9210,9210,0
|
|
20240607,194700,62681650,9210,9210,9210,9210,0
|
|
20240607,194600,62681650,9210,9210,9210,9210,0
|
|
20240607,194500,62681650,9210,9210,9210,9210,0
|
|
20240607,194400,62681650,9210,9210,9210,9210,116
|
|
20240607,194300,62681650,9210,9210,9210,9210,0
|
|
20240607,194200,62681650,9210,9210,9210,9210,0
|
|
20240607,194100,62681650,9210,9210,9210,9210,0
|
|
20240607,194000,62681650,9210,9210,9210,9210,0
|
|
20240607,193900,62681650,9210,9210,9210,9210,0
|
|
20240607,193800,62681650,9210,9210,9210,9210,0
|
|
20240607,193700,62681650,9210,9210,9210,9210,0
|
|
20240607,193600,62681650,9210,9210,9210,9210,0
|
|
20240607,193500,62681650,9210,9210,9210,9210,0
|
|
20240607,193400,62681650,9210,9210,9210,9210,0
|
|
20240607,193300,62681650,9210,9210,9210,9210,0
|
|
20240607,193200,62681650,9210,9210,9210,9210,0
|
|
20240607,193100,62681650,9210,9210,9210,9210,0
|
|
20240607,193000,62681650,9210,9210,9210,9210,0
|
|
20240607,192900,62681650,9210,9210,9210,9210,0
|
|
20240607,192800,62681650,9210,9210,9210,9210,0
|
|
20240607,192700,62681650,9210,9210,9210,9210,0
|
|
20240607,192600,62681650,9210,9210,9210,9210,0
|
|
20240607,192500,62681650,9210,9210,9210,9210,0
|
|
20240607,192400,62681650,9210,9210,9210,9210,0
|
|
20240607,192300,62681650,9210,9210,9210,9210,0
|
|
20240607,192200,62681650,9210,9210,9210,9210,0
|
|
20240607,192100,62681650,9210,9210,9210,9210,0
|
|
20240607,192000,62681650,9210,9210,9210,9210,0
|
|
20240607,191900,62681650,9210,9210,9210,9210,0
|
|
20240607,191800,62681650,9210,9210,9210,9210,0
|
|
20240607,191700,62681650,9210,9210,9210,9210,0
|
|
20240607,191600,62681650,9210,9210,9210,9210,0
|
|
20240607,191500,62681650,9210,9210,9210,9210,0
|
|
20240607,191400,62681650,9210,9210,9210,9210,116
|
|
20240607,191300,62681650,9210,9210,9210,9210,0
|
|
20240607,191200,62681650,9210,9210,9210,9210,0
|
|
20240607,191100,62681650,9210,9210,9210,9210,0
|
|
20240607,191000,62681650,9210,9210,9210,9210,0
|
|
20240607,190900,62681650,9210,9210,9210,9210,0
|
|
20240607,190800,62681650,9210,9210,9210,9210,0
|
|
20240607,190700,62681650,9210,9210,9210,9210,0
|
|
20240607,190600,62681650,9210,9210,9210,9210,0
|
|
20240607,190500,62681650,9210,9210,9210,9210,0
|
|
20240607,190400,62681650,9210,9210,9210,9210,0
|
|
20240607,190300,62681650,9210,9210,9210,9210,0
|
|
20240607,190200,62681650,9210,9210,9210,9210,0
|
|
20240607,190100,62681650,9210,9210,9210,9210,0
|
|
20240607,190000,62681650,9210,9210,9210,9210,0
|
|
20240607,185900,62681650,9210,9210,9210,9210,0
|
|
20240607,185800,62681650,9210,9210,9210,9210,0
|
|
20240607,185700,62681650,9210,9210,9210,9210,0
|
|
20240607,185600,62681650,9210,9210,9210,9210,0
|
|
20240607,185500,62681650,9210,9210,9210,9210,0
|
|
20240607,185400,62681650,9210,9210,9210,9210,0
|
|
20240607,185300,62681650,9210,9210,9210,9210,0
|
|
20240607,185200,62681650,9210,9210,9210,9210,0
|
|
20240607,185100,62681650,9210,9210,9210,9210,0
|
|
20240607,185000,62681650,9210,9210,9210,9210,0
|
|
20240607,184900,62681650,9210,9210,9210,9210,0
|
|
20240607,184800,62681650,9210,9210,9210,9210,0
|
|
20240607,184700,62681650,9210,9210,9210,9210,0
|
|
20240607,184600,62681650,9210,9210,9210,9210,0
|
|
20240607,184500,62681650,9210,9210,9210,9210,0
|
|
20240607,184400,62681650,9210,9210,9210,9210,116
|
|
20240607,184300,62681650,9210,9210,9210,9210,0
|
|
20240607,184200,62681650,9210,9210,9210,9210,0
|
|
20240607,184100,62681650,9210,9210,9210,9210,0
|
|
20240607,184000,62681650,9210,9210,9210,9210,0
|
|
20240607,183900,62681650,9210,9210,9210,9210,0
|
|
20240607,183800,62681650,9210,9210,9210,9210,0
|
|
20240607,183700,62681650,9210,9210,9210,9210,0
|
|
20240607,183600,62681650,9210,9210,9210,9210,0
|
|
20240607,183500,62681650,9210,9210,9210,9210,0
|
|
20240607,183400,62681650,9210,9210,9210,9210,0
|
|
20240607,183300,62681650,9210,9210,9210,9210,0
|
|
20240607,183200,62681650,9210,9210,9210,9210,0
|
|
20240607,183100,62681650,9210,9210,9210,9210,0
|
|
20240607,183000,62681650,9210,9210,9210,9210,0
|
|
20240607,182900,62681650,9210,9210,9210,9210,0
|
|
20240607,182800,62681650,9210,9210,9210,9210,0
|
|
20240607,182700,62681650,9210,9210,9210,9210,0
|
|
20240607,182600,62681650,9210,9210,9210,9210,0
|
|
20240607,182500,62681650,9210,9210,9210,9210,0
|
|
20240607,182400,62681650,9210,9210,9210,9210,0
|
|
20240607,182300,62681650,9210,9210,9210,9210,0
|
|
20240607,182200,62681650,9210,9210,9210,9210,0
|
|
20240607,182100,62681650,9210,9210,9210,9210,0
|
|
20240607,182000,62681650,9210,9210,9210,9210,0
|
|
20240607,181900,62681650,9210,9210,9210,9210,0
|
|
20240607,181800,62681650,9210,9210,9210,9210,0
|
|
20240607,181700,62681650,9210,9210,9210,9210,0
|
|
20240607,181600,62681650,9210,9210,9210,9210,0
|
|
20240607,181500,62681650,9210,9210,9210,9210,0
|
|
20240607,181400,62681650,9210,9210,9210,9210,116
|
|
20240607,181300,62681650,9210,9210,9210,9210,0
|
|
20240607,181200,62681650,9210,9210,9210,9210,0
|
|
20240607,181100,62681650,9210,9210,9210,9210,0
|
|
20240607,181000,62681650,9210,9210,9210,9210,0
|
|
20240607,180900,62681650,9210,9210,9210,9210,0
|
|
20240607,180800,62681650,9210,9210,9210,9210,0
|
|
20240607,180700,62681650,9210,9210,9210,9210,0
|
|
20240607,180600,62681650,9210,9210,9210,9210,0
|
|
20240607,180500,62681650,9210,9210,9210,9210,0
|
|
20240607,180400,62681650,9210,9210,9210,9210,0
|
|
20240607,180300,62681650,9210,9210,9210,9210,0
|
|
20240607,180200,62681650,9210,9210,9210,9210,0
|
|
20240607,180100,62681650,9210,9210,9210,9210,0
|
|
20240607,180000,62681650,9210,9210,9210,9210,0
|
|
20240607,175900,62681650,9210,9210,9210,9210,0
|
|
20240607,175800,62681650,9210,9210,9210,9210,0
|
|
20240607,175700,62681650,9210,9210,9210,9210,0
|
|
20240607,175600,62681650,9210,9210,9210,9210,0
|
|
20240607,175500,62681650,9210,9210,9210,9210,0
|
|
20240607,175400,62681650,9210,9210,9210,9210,0
|
|
20240607,175300,62681650,9210,9210,9210,9210,0
|
|
20240607,175200,62681650,9210,9210,9210,9210,0
|
|
20240607,175100,62681650,9210,9210,9210,9210,0
|
|
20240607,175000,62681650,9210,9210,9210,9210,0
|
|
20240607,174900,62681650,9210,9210,9210,9210,0
|
|
20240607,174800,62681650,9210,9210,9210,9210,0
|
|
20240607,174700,62681650,9210,9210,9210,9210,0
|
|
20240607,174600,62681650,9210,9210,9210,9210,0
|
|
20240607,174500,62681650,9210,9210,9210,9210,0
|
|
20240607,174400,62681650,9210,9210,9210,9210,116
|
|
20240607,174300,62681650,9210,9210,9210,9210,0
|
|
20240607,174200,62681650,9210,9210,9210,9210,0
|
|
20240607,174100,62681650,9210,9210,9210,9210,0
|
|
20240607,174000,62681650,9210,9210,9210,9210,0
|
|
20240607,173900,62681650,9210,9210,9210,9210,0
|
|
20240607,173800,62681650,9210,9210,9210,9210,0
|
|
20240607,173700,62681650,9210,9210,9210,9210,0
|
|
20240607,173600,62681650,9210,9210,9210,9210,0
|
|
20240607,173500,62681650,9210,9210,9210,9210,0
|
|
20240607,173400,62681650,9210,9210,9210,9210,0
|
|
20240607,173300,62681650,9210,9210,9210,9210,0
|
|
20240607,173200,62681650,9210,9210,9210,9210,0
|
|
20240607,173100,62681650,9210,9210,9210,9210,0
|
|
20240607,173000,62681650,9210,9210,9210,9210,0
|
|
20240607,172900,62681650,9210,9210,9210,9210,0
|
|
20240607,172800,62681650,9210,9210,9210,9210,0
|
|
20240607,172700,62681650,9210,9210,9210,9210,0
|
|
20240607,172600,62681650,9210,9210,9210,9210,0
|
|
20240607,172500,62681650,9210,9210,9210,9210,0
|
|
20240607,172400,62681650,9210,9210,9210,9210,0
|
|
20240607,172300,62681650,9210,9210,9210,9210,0
|
|
20240607,172200,62681650,9210,9210,9210,9210,0
|
|
20240607,172100,62681650,9210,9210,9210,9210,0
|
|
20240607,172000,62681650,9210,9210,9210,9210,0
|
|
20240607,171900,62681650,9210,9210,9210,9210,0
|
|
20240607,171800,62681650,9210,9210,9210,9210,0
|
|
20240607,171700,62681650,9210,9210,9210,9210,0
|
|
20240607,171600,62681650,9210,9210,9210,9210,0
|
|
20240607,171500,62681650,9210,9210,9210,9210,0
|
|
20240607,171400,62681650,9210,9210,9210,9210,116
|
|
20240607,171300,62681650,9210,9210,9210,9210,0
|
|
20240607,171200,62681650,9210,9210,9210,9210,0
|
|
20240607,171100,62681650,9210,9210,9210,9210,0
|
|
20240607,171000,62681650,9210,9210,9210,9210,0
|
|
20240607,170900,62681650,9210,9210,9210,9210,0
|
|
20240607,170800,62681650,9210,9210,9210,9210,0
|
|
20240607,170700,62681650,9210,9210,9210,9210,0
|
|
20240607,170600,62681650,9210,9210,9210,9210,0
|
|
20240607,170500,62681650,9210,9210,9210,9210,0
|
|
20240607,170400,62681650,9210,9210,9210,9210,0
|
|
20240607,170300,62681650,9210,9210,9210,9210,0
|
|
20240607,170200,62681650,9210,9210,9210,9210,0
|
|
20240607,170100,62681650,9210,9210,9210,9210,0
|
|
20240607,170000,62681650,9210,9210,9210,9210,0
|
|
20240607,165900,62681650,9210,9210,9210,9210,0
|
|
20240607,165800,62681650,9210,9210,9210,9210,0
|
|
20240607,165700,62681650,9210,9210,9210,9210,0
|
|
20240607,165600,62681650,9210,9210,9210,9210,0
|
|
20240607,165500,62681650,9210,9210,9210,9210,0
|
|
20240607,165400,62681650,9210,9210,9210,9210,0
|
|
20240607,165300,62681650,9210,9210,9210,9210,0
|
|
20240607,165200,62681650,9210,9210,9210,9210,0
|
|
20240607,165100,62681650,9210,9210,9210,9210,0
|
|
20240607,165000,62681650,9210,9210,9210,9210,0
|
|
20240607,164900,62681650,9210,9210,9210,9210,0
|
|
20240607,164800,62681650,9210,9210,9210,9210,0
|
|
20240607,164700,62681650,9210,9210,9210,9210,0
|
|
20240607,164600,62681650,9210,9210,9210,9210,0
|
|
20240607,164500,62681650,9210,9210,9210,9210,0
|
|
20240607,164400,62681650,9210,9210,9210,9210,116
|
|
20240607,164300,62681650,9210,9210,9210,9210,0
|
|
20240607,164200,62681650,9210,9210,9210,9210,0
|
|
20240607,164100,62681650,9210,9210,9210,9210,0
|
|
20240607,164000,62681650,9210,9210,9210,9210,0
|
|
20240607,163900,62681650,9210,9210,9210,9210,0
|
|
20240607,163800,62681650,9210,9210,9210,9210,0
|
|
20240607,163700,62681650,9210,9210,9210,9210,0
|
|
20240607,163600,62681650,9210,9210,9210,9210,0
|
|
20240607,163500,62681650,9210,9210,9210,9210,0
|
|
20240607,163400,62681650,9210,9210,9210,9210,0
|
|
20240607,163300,62681650,9210,9210,9210,9210,0
|
|
20240607,163200,62681650,9210,9210,9210,9210,0
|
|
20240607,163100,62681650,9210,9210,9210,9210,0
|
|
20240607,163000,62681650,9210,9210,9210,9210,0
|
|
20240607,162900,62681650,9210,9210,9210,9210,0
|
|
20240607,162800,62681650,9210,9210,9210,9210,0
|
|
20240607,162700,62681650,9210,9210,9210,9210,0
|
|
20240607,162600,62681650,9210,9210,9210,9210,0
|
|
20240607,162500,62681650,9210,9210,9210,9210,0
|
|
20240607,162400,62681650,9210,9210,9210,9210,0
|
|
20240607,162300,62681650,9210,9210,9210,9210,0
|
|
20240607,162200,62681650,9210,9210,9210,9210,0
|
|
20240607,162100,62681650,9210,9210,9210,9210,0
|
|
20240607,162000,62681650,9210,9210,9210,9210,0
|
|
20240607,161900,62681650,9210,9210,9210,9210,0
|
|
20240607,161800,62681650,9210,9210,9210,9210,0
|
|
20240607,161700,62681650,9210,9210,9210,9210,0
|
|
20240607,161600,62681650,9210,9210,9210,9210,0
|
|
20240607,161500,62681650,9210,9210,9210,9210,0
|
|
20240607,161400,62681650,9210,9210,9210,9210,116
|
|
20240607,161300,62681650,9210,9210,9210,9210,0
|
|
20240607,161200,62681650,9210,9210,9210,9210,0
|
|
20240607,161100,62681650,9210,9210,9210,9210,0
|
|
20240607,161000,62681650,9210,9210,9210,9210,0
|
|
20240607,160900,62681650,9210,9210,9210,9210,0
|
|
20240607,160800,62681650,9210,9210,9210,9210,0
|
|
20240607,160700,62681650,9210,9210,9210,9210,0
|
|
20240607,160600,62681650,9210,9210,9210,9210,0
|
|
20240607,160500,62681650,9210,9210,9210,9210,0
|
|
20240607,160400,62681650,9210,9210,9210,9210,0
|
|
20240607,160300,62681650,9210,9210,9210,9210,0
|
|
20240607,160200,62681650,9210,9210,9210,9210,0
|
|
20240607,160100,62681650,9210,9210,9210,9210,0
|
|
20240607,160000,62681650,9210,9210,9210,9210,0
|
|
20240607,155900,62681650,9210,9210,9210,9210,0
|
|
20240607,155800,62681650,9210,9210,9210,9210,0
|
|
20240607,155700,62681650,9210,9210,9210,9210,0
|
|
20240607,155600,62681650,9210,9210,9210,9210,0
|
|
20240607,155500,62681650,9210,9210,9210,9210,0
|
|
20240607,155400,62681650,9210,9210,9210,9210,0
|
|
20240607,155300,62681650,9210,9210,9210,9210,0
|
|
20240607,155200,62681650,9210,9210,9210,9210,0
|
|
20240607,155100,62681650,9210,9210,9210,9210,0
|
|
20240607,155000,62681650,9210,9210,9210,9210,0
|
|
20240607,154900,62681650,9210,9210,9210,9210,0
|
|
20240607,154800,62681650,9210,9210,9210,9210,0
|
|
20240607,154700,62681650,9210,9210,9210,9210,0
|
|
20240607,154600,62681650,9210,9210,9210,9210,0
|
|
20240607,154500,62681650,9210,9210,9210,9210,0
|
|
20240607,154400,62681650,9210,9210,9210,9210,116
|
|
20240607,154300,62681650,9210,9210,9210,9210,0
|
|
20240607,154200,62681650,9210,9210,9210,9210,0
|
|
20240607,154100,62681650,9210,9210,9210,9210,0
|
|
20240607,154000,62681650,9210,9210,9210,9210,0
|
|
20240607,153900,62681650,9210,9210,9210,9210,0
|
|
20240607,153800,62681650,9210,9210,9210,9210,0
|
|
20240607,153700,62681650,9210,9210,9210,9210,0
|
|
20240607,153600,62681650,9210,9210,9210,9210,0
|
|
20240607,153500,62681650,9210,9210,9210,9210,0
|
|
20240607,153400,62681650,9210,9210,9210,9210,0
|
|
20240607,153300,62681650,9210,9210,9210,9210,0
|
|
20240607,153200,62681650,9210,9210,9210,9210,0
|
|
20240607,153100,62681650,9210,9210,9210,9210,0
|
|
20240607,153000,62681650,9210,9210,9210,9210,116
|
|
20240607,152900,61613290,9210,9210,9210,9210,0
|
|
20240607,152800,61613290,9210,9210,9210,9210,0
|
|
20240607,152700,61613290,9210,9210,9210,9210,0
|
|
20240607,152600,61613290,9210,9210,9210,9210,0
|
|
20240607,152500,61613290,9210,9210,9210,9210,0
|
|
20240607,152400,61613290,9210,9210,9210,9210,0
|
|
20240607,152300,61613290,9210,9210,9210,9210,0
|
|
20240607,152200,61613290,9210,9210,9210,9210,0
|
|
20240607,152100,61613290,9210,9210,9210,9210,0
|
|
20240607,152000,61613290,9210,9210,9210,9210,0
|
|
20240607,151900,61613290,9210,9210,9210,9210,1
|
|
20240607,151800,61604080,9180,9190,9190,9180,44
|
|
20240607,151700,61199730,9200,9200,9200,9200,0
|
|
20240607,151600,61199730,9200,9200,9200,9200,3
|
|
20240607,151500,61172130,9200,9200,9200,9200,0
|
|
20240607,151400,61172130,9200,9200,9200,9200,0
|
|
20240607,151300,61172130,9200,9200,9200,9200,1
|
|
20240607,151200,61162930,9200,9200,9200,9200,0
|
|
20240607,151100,61162930,9200,9200,9200,9200,2
|
|
20240607,151000,61144530,9200,9200,9200,9200,0
|
|
20240607,150900,61144530,9200,9200,9200,9200,0
|
|
20240607,150800,61144530,9200,9200,9200,9200,0
|
|
20240607,150700,61144530,9200,9200,9200,9200,1
|
|
20240607,150600,61135330,9210,9200,9210,9200,11
|
|
20240607,150500,61034120,9180,9200,9210,9180,24
|
|
20240607,150400,60813480,9200,9200,9200,9200,1
|
|
20240607,150300,60804280,9190,9190,9190,9190,22
|
|
20240607,150200,60602100,9190,9190,9190,9190,78
|
|
20240607,150100,59885280,9200,9200,9200,9200,2
|
|
20240607,150000,59866880,9200,9200,9200,9200,0
|
|
20240607,145900,59866880,9200,9200,9200,9200,0
|
|
20240607,145800,59866880,9200,9200,9200,9200,0
|
|
20240607,145700,59866880,9200,9200,9200,9200,0
|
|
20240607,145600,59866880,9200,9200,9200,9200,0
|
|
20240607,145500,59866880,9200,9200,9200,9200,0
|
|
20240607,145400,59866880,9200,9200,9200,9200,0
|
|
20240607,145300,59866880,9200,9200,9200,9200,0
|
|
20240607,145200,59866880,9200,9200,9200,9200,0
|
|
20240607,145100,59866880,9200,9200,9200,9200,0
|
|
20240607,145000,59866880,9200,9200,9200,9200,0
|
|
20240607,144900,59866880,9200,9200,9200,9200,0
|
|
20240607,144800,59866880,9200,9200,9200,9200,0
|
|
20240607,144700,59866880,9200,9200,9200,9200,0
|
|
20240607,144600,59866880,9200,9200,9200,9200,0
|
|
20240607,144500,59866880,9200,9200,9200,9200,0
|
|
20240607,144400,59866880,9200,9200,9200,9200,0
|
|
20240607,144300,59866880,9200,9200,9200,9200,0
|
|
20240607,144200,59866880,9200,9200,9200,9200,200
|
|
20240607,144100,58026880,9200,9200,9200,9200,0
|
|
20240607,144000,58026880,9200,9200,9200,9200,0
|
|
20240607,143900,58026880,9200,9200,9200,9200,0
|
|
20240607,143800,58026880,9200,9200,9200,9200,0
|
|
20240607,143700,58026880,9200,9200,9200,9200,8
|
|
20240607,143600,57953280,9210,9210,9210,9210,0
|
|
20240607,143500,57953280,9210,9210,9210,9210,1
|
|
20240607,143400,57944070,9200,9200,9200,9200,0
|
|
20240607,143300,57944070,9200,9200,9200,9200,0
|
|
20240607,143200,57944070,9200,9200,9200,9200,76
|
|
20240607,143100,57244870,9210,9210,9210,9210,0
|
|
20240607,143000,57244870,9210,9210,9210,9210,0
|
|
20240607,142900,57244870,9210,9210,9210,9210,0
|
|
20240607,142800,57244870,9210,9210,9210,9210,0
|
|
20240607,142700,57244870,9210,9210,9210,9210,140
|
|
20240607,142600,55955470,9210,9210,9210,9210,0
|
|
20240607,142500,55955470,9210,9210,9210,9210,0
|
|
20240607,142400,55955470,9210,9210,9210,9210,10
|
|
20240607,142300,55863370,9200,9200,9200,9200,0
|
|
20240607,142200,55863370,9200,9200,9200,9200,10
|
|
20240607,142100,55771370,9200,9200,9200,9200,50
|
|
20240607,142000,55311370,9200,9200,9200,9200,50
|
|
20240607,141900,54851370,9200,9200,9200,9200,0
|
|
20240607,141800,54851370,9200,9200,9200,9200,600
|
|
20240607,141700,49331370,9200,9200,9200,9200,0
|
|
20240607,141600,49331370,9200,9200,9200,9200,0
|
|
20240607,141500,49331370,9200,9200,9200,9200,78
|
|
20240607,141400,48613770,9220,9220,9220,9220,0
|
|
20240607,141300,48613770,9220,9220,9220,9220,1
|
|
20240607,141200,48604550,9220,9220,9220,9220,21
|
|
20240607,141100,48410930,9200,9200,9200,9200,1
|
|
20240607,141000,48401730,9230,9230,9230,9230,0
|
|
20240607,140900,48401730,9230,9230,9230,9230,0
|
|
20240607,140800,48401730,9230,9230,9230,9230,0
|
|
20240607,140700,48401730,9230,9230,9230,9230,0
|
|
20240607,140600,48401730,9230,9230,9230,9230,0
|
|
20240607,140500,48401730,9230,9230,9230,9230,0
|
|
20240607,140400,48401730,9230,9230,9230,9230,0
|
|
20240607,140300,48401730,9230,9230,9230,9230,1
|
|
20240607,140200,48392500,9230,9230,9230,9230,20
|
|
20240607,140100,48207900,9230,9230,9230,9230,5
|
|
20240607,140000,48161750,9230,9230,9230,9230,0
|
|
20240607,135900,48161750,9230,9230,9230,9230,0
|
|
20240607,135800,48161750,9230,9230,9230,9230,0
|
|
20240607,135700,48161750,9230,9230,9230,9230,102
|
|
20240607,135600,47220290,9230,9230,9230,9230,0
|
|
20240607,135500,47220290,9230,9230,9230,9230,0
|
|
20240607,135400,47220290,9230,9230,9230,9230,0
|
|
20240607,135300,47220290,9230,9230,9230,9230,1
|
|
20240607,135200,47211060,9230,9230,9230,9230,20
|
|
20240607,135100,47026460,9230,9230,9230,9230,0
|
|
20240607,135000,47026460,9230,9230,9230,9230,1
|
|
20240607,134900,47017230,9200,9200,9200,9200,0
|
|
20240607,134800,47017230,9200,9200,9200,9200,0
|
|
20240607,134700,47017230,9200,9200,9200,9200,0
|
|
20240607,134600,47017230,9200,9200,9200,9200,0
|
|
20240607,134500,47017230,9200,9200,9200,9200,10
|
|
20240607,134400,46925230,9200,9200,9200,9200,10
|
|
20240607,134300,46833230,9200,9230,9230,9200,102
|
|
20240607,134200,45894750,9230,9230,9230,9230,40
|
|
20240607,134100,45525550,9230,9230,9230,9230,3
|
|
20240607,134000,45497860,9230,9230,9230,9230,0
|
|
20240607,133900,45497860,9230,9230,9230,9230,0
|
|
20240607,133800,45497860,9230,9230,9230,9230,0
|
|
20240607,133700,45497860,9230,9230,9230,9230,0
|
|
20240607,133600,45497860,9230,9230,9230,9230,0
|
|
20240607,133500,45497860,9230,9230,9230,9230,0
|
|
20240607,133400,45497860,9230,9230,9230,9230,0
|
|
20240607,133300,45497860,9230,9230,9230,9230,1
|
|
20240607,133200,45488630,9230,9230,9230,9230,20
|
|
20240607,133100,45304030,9230,9230,9230,9230,0
|
|
20240607,133000,45304030,9230,9230,9230,9230,0
|
|
20240607,132900,45304030,9230,9230,9230,9230,0
|
|
20240607,132800,45304030,9230,9230,9230,9230,0
|
|
20240607,132700,45304030,9230,9230,9230,9230,0
|
|
20240607,132600,45304030,9230,9230,9230,9230,0
|
|
20240607,132500,45304030,9230,9230,9230,9230,0
|
|
20240607,132400,45304030,9230,9230,9230,9230,0
|
|
20240607,132300,45304030,9230,9230,9230,9230,0
|
|
20240607,132200,45304030,9230,9230,9230,9230,20
|
|
20240607,132100,45119430,9230,9230,9230,9230,0
|
|
20240607,132000,45119430,9230,9230,9230,9230,0
|
|
20240607,131900,45119430,9230,9230,9230,9230,0
|
|
20240607,131800,45119430,9230,9230,9230,9230,0
|
|
20240607,131700,45119430,9230,9230,9230,9230,0
|
|
20240607,131600,45119430,9230,9230,9230,9230,1
|
|
20240607,131500,45110200,9230,9230,9230,9230,0
|
|
20240607,131400,45110200,9230,9230,9230,9230,1
|
|
20240607,131300,45100970,9200,9200,9200,9200,0
|
|
20240607,131200,45100970,9200,9200,9200,9200,0
|
|
20240607,131100,45100970,9200,9200,9200,9200,0
|
|
20240607,131000,45100970,9200,9200,9200,9200,0
|
|
20240607,130900,45100970,9200,9200,9200,9200,0
|
|
20240607,130800,45100970,9200,9200,9200,9200,0
|
|
20240607,130700,45100970,9200,9200,9200,9200,0
|
|
20240607,130600,45100970,9200,9200,9200,9200,10
|
|
20240607,130500,45008970,9200,9200,9200,9200,0
|
|
20240607,130400,45008970,9200,9200,9200,9200,10
|
|
20240607,130300,44916970,9200,9200,9200,9200,10
|
|
20240607,130200,44824970,9200,9200,9200,9200,5
|
|
20240607,130100,44778970,9230,9230,9230,9230,1
|
|
20240607,130000,44769740,9180,9180,9180,9180,0
|
|
20240607,125900,44769740,9180,9210,9210,9180,410
|
|
20240607,125800,41002630,9220,9220,9220,9220,40
|
|
20240607,125700,40633830,9220,9230,9230,9220,11
|
|
20240607,125600,40532400,9240,9240,9240,9240,0
|
|
20240607,125500,40532400,9240,9240,9240,9240,0
|
|
20240607,125400,40532400,9240,9240,9240,9240,0
|
|
20240607,125300,40532400,9240,9240,9240,9240,3
|
|
20240607,125200,40504680,9240,9240,9240,9240,58
|
|
20240607,125100,39968760,9240,9240,9240,9240,0
|
|
20240607,125000,39968760,9240,9240,9240,9240,0
|
|
20240607,124900,39968760,9240,9240,9240,9240,0
|
|
20240607,124800,39968760,9240,9240,9240,9240,0
|
|
20240607,124700,39968760,9240,9240,9240,9240,0
|
|
20240607,124600,39968760,9240,9240,9240,9240,0
|
|
20240607,124500,39968760,9240,9240,9240,9240,1
|
|
20240607,124400,39959520,9180,9180,9180,9180,0
|
|
20240607,124300,39959520,9180,9180,9180,9180,0
|
|
20240607,124200,39959520,9180,9180,9180,9180,0
|
|
20240607,124100,39959520,9180,9180,9180,9180,0
|
|
20240607,124000,39959520,9180,9180,9180,9180,0
|
|
20240607,123900,39959520,9180,9180,9180,9180,0
|
|
20240607,123800,39959520,9180,9180,9180,9180,0
|
|
20240607,123700,39959520,9180,9180,9180,9180,0
|
|
20240607,123600,39959520,9180,9180,9180,9180,0
|
|
20240607,123500,39959520,9180,9180,9180,9180,0
|
|
20240607,123400,39959520,9180,9180,9180,9180,0
|
|
20240607,123300,39959520,9180,9180,9180,9180,0
|
|
20240607,123200,39959520,9180,9180,9180,9180,0
|
|
20240607,123100,39959520,9180,9230,9230,9180,500
|
|
20240607,123000,35353160,9230,9230,9230,9230,58
|
|
20240607,122900,34817820,9240,9240,9240,9240,0
|
|
20240607,122800,34817820,9240,9240,9240,9240,0
|
|
20240607,122700,34817820,9240,9240,9240,9240,0
|
|
20240607,122600,34817820,9240,9240,9240,9240,0
|
|
20240607,122500,34817820,9240,9240,9240,9240,0
|
|
20240607,122400,34817820,9240,9240,9240,9240,0
|
|
20240607,122300,34817820,9240,9240,9240,9240,1
|
|
20240607,122200,34808580,9230,9230,9230,9230,0
|
|
20240607,122100,34808580,9230,9230,9230,9230,0
|
|
20240607,122000,34808580,9230,9230,9230,9230,0
|
|
20240607,121900,34808580,9230,9230,9230,9230,0
|
|
20240607,121800,34808580,9230,9230,9230,9230,0
|
|
20240607,121700,34808580,9230,9230,9230,9230,0
|
|
20240607,121600,34808580,9230,9230,9230,9230,0
|
|
20240607,121500,34808580,9230,9230,9230,9230,0
|
|
20240607,121400,34808580,9230,9230,9230,9230,0
|
|
20240607,121300,34808580,9230,9230,9230,9230,0
|
|
20240607,121200,34808580,9230,9230,9230,9230,0
|
|
20240607,121100,34808580,9230,9230,9230,9230,1
|
|
20240607,121000,34799350,9220,9220,9220,9220,0
|
|
20240607,120900,34799350,9220,9220,9220,9220,0
|
|
20240607,120800,34799350,9220,9220,9220,9220,0
|
|
20240607,120700,34799350,9220,9220,9220,9220,0
|
|
20240607,120600,34799350,9220,9220,9220,9220,0
|
|
20240607,120500,34799350,9220,9220,9220,9220,0
|
|
20240607,120400,34799350,9220,9220,9220,9220,0
|
|
20240607,120300,34799350,9220,9220,9220,9220,0
|
|
20240607,120200,34799350,9220,9220,9220,9220,0
|
|
20240607,120100,34799350,9220,9220,9220,9220,0
|
|
20240607,120000,34799350,9220,9220,9220,9220,0
|
|
20240607,115900,34799350,9220,9220,9220,9220,0
|
|
20240607,115800,34799350,9220,9220,9220,9220,0
|
|
20240607,115700,34799350,9220,9220,9220,9220,0
|
|
20240607,115600,34799350,9220,9220,9220,9220,0
|
|
20240607,115500,34799350,9220,9220,9220,9220,0
|
|
20240607,115400,34799350,9220,9220,9220,9220,0
|
|
20240607,115300,34799350,9220,9230,9230,9220,19
|
|
20240607,115200,34624160,9240,9220,9240,9220,31
|
|
20240607,115100,34337920,9220,9220,9220,9220,0
|
|
20240607,115000,34337920,9220,9220,9220,9220,10
|
|
20240607,114900,34245720,9220,9220,9220,9220,0
|
|
20240607,114800,34245720,9220,9220,9220,9220,0
|
|
20240607,114700,34245720,9220,9220,9220,9220,0
|
|
20240607,114600,34245720,9220,9220,9220,9220,0
|
|
20240607,114500,34245720,9220,9220,9220,9220,15
|
|
20240607,114400,34107420,9220,9220,9220,9220,0
|
|
20240607,114300,34107420,9220,9220,9220,9220,8
|
|
20240607,114200,34033660,9220,9220,9220,9220,0
|
|
20240607,114100,34033660,9220,9220,9220,9220,0
|
|
20240607,114000,34033660,9220,9220,9220,9220,0
|
|
20240607,113900,34033660,9220,9220,9220,9220,10
|
|
20240607,113800,33941460,9240,9240,9240,9240,0
|
|
20240607,113700,33941460,9240,9240,9240,9240,0
|
|
20240607,113600,33941460,9240,9240,9240,9240,0
|
|
20240607,113500,33941460,9240,9240,9240,9240,0
|
|
20240607,113400,33941460,9240,9240,9240,9240,0
|
|
20240607,113300,33941460,9240,9240,9240,9240,1
|
|
20240607,113200,33932220,9240,9240,9240,9240,18
|
|
20240607,113100,33765900,9240,9240,9240,9240,0
|
|
20240607,113000,33765900,9240,9240,9240,9240,0
|
|
20240607,112900,33765900,9240,9240,9240,9240,0
|
|
20240607,112800,33765900,9240,9240,9240,9240,0
|
|
20240607,112700,33765900,9240,9240,9240,9240,0
|
|
20240607,112600,33765900,9240,9240,9240,9240,0
|
|
20240607,112500,33765900,9240,9240,9240,9240,0
|
|
20240607,112400,33765900,9240,9240,9240,9240,0
|
|
20240607,112300,33765900,9240,9240,9240,9240,1
|
|
20240607,112200,33756660,9240,9230,9240,9230,34
|
|
20240607,112100,33442540,9240,9240,9240,9240,0
|
|
20240607,112000,33442540,9240,9240,9240,9240,1
|
|
20240607,111900,33433300,9240,9230,9240,9230,13
|
|
20240607,111800,33313190,9200,9200,9200,9200,0
|
|
20240607,111700,33313190,9200,9200,9200,9200,100
|
|
20240607,111600,32393190,9200,9200,9200,9200,0
|
|
20240607,111500,32393190,9200,9200,9200,9200,0
|
|
20240607,111400,32393190,9200,9200,9200,9200,0
|
|
20240607,111300,32393190,9200,9200,9200,9200,0
|
|
20240607,111200,32393190,9200,9200,9200,9200,0
|
|
20240607,111100,32393190,9200,9200,9200,9200,0
|
|
20240607,111000,32393190,9200,9200,9200,9200,0
|
|
20240607,110900,32393190,9200,9200,9200,9200,0
|
|
20240607,110800,32393190,9200,9200,9200,9200,0
|
|
20240607,110700,32393190,9200,9200,9200,9200,0
|
|
20240607,110600,32393190,9200,9210,9210,9200,18
|
|
20240607,110500,32227570,9210,9210,9210,9210,12
|
|
20240607,110400,32117050,9240,9210,9240,9200,671
|
|
20240607,110300,25940510,9220,9220,9220,9220,40
|
|
20240607,110200,25571710,9240,9240,9240,9240,21
|
|
20240607,110100,25377670,9220,9220,9220,9220,0
|
|
20240607,110000,25377670,9220,9220,9220,9220,19
|
|
20240607,105900,25202490,9220,9220,9220,9220,0
|
|
20240607,105800,25202490,9220,9220,9220,9220,11
|
|
20240607,105700,25101070,9230,9230,9230,9230,1
|
|
20240607,105600,25091840,9230,9230,9230,9230,6
|
|
20240607,105500,25036460,9230,9230,9230,9230,0
|
|
20240607,105400,25036460,9230,9230,9230,9230,10
|
|
20240607,105300,24944160,9230,9230,9230,9230,1
|
|
20240607,105200,24934930,9230,9230,9230,9230,4
|
|
20240607,105100,24898010,9230,9230,9230,9230,0
|
|
20240607,105000,24898010,9230,9230,9230,9230,0
|
|
20240607,104900,24898010,9230,9230,9230,9230,0
|
|
20240607,104800,24898010,9230,9230,9230,9230,0
|
|
20240607,104700,24898010,9230,9230,9230,9230,14
|
|
20240607,104600,24768790,9230,9230,9230,9230,0
|
|
20240607,104500,24768790,9230,9230,9230,9230,100
|
|
20240607,104400,23845790,9240,9240,9240,9240,0
|
|
20240607,104300,23845790,9240,9240,9240,9240,0
|
|
20240607,104200,23845790,9240,9240,9240,9240,59
|
|
20240607,104100,23300630,9240,9240,9240,9240,0
|
|
20240607,104000,23300630,9240,9240,9240,9240,0
|
|
20240607,103900,23300630,9240,9240,9240,9240,2
|
|
20240607,103800,23282150,9240,9240,9240,9240,1
|
|
20240607,103700,23272910,9270,9270,9270,9270,0
|
|
20240607,103600,23272910,9270,9260,9270,9260,2
|
|
20240607,103500,23254380,9240,9240,9240,9240,0
|
|
20240607,103400,23254380,9240,9240,9240,9240,0
|
|
20240607,103300,23254380,9240,9240,9240,9240,200
|
|
20240607,103200,21406380,9270,9270,9270,9270,40
|
|
20240607,103100,21035580,9270,9270,9270,9270,0
|
|
20240607,103000,21035580,9270,9260,9270,9260,137
|
|
20240607,102900,19766770,9260,9260,9260,9260,0
|
|
20240607,102800,19766770,9260,9260,9260,9260,1
|
|
20240607,102700,19757510,9260,9240,9260,9240,3
|
|
20240607,102600,19729760,9240,9240,9240,9240,0
|
|
20240607,102500,19729760,9240,9240,9240,9240,0
|
|
20240607,102400,19729760,9240,9240,9240,9240,190
|
|
20240607,102300,17974160,9240,9240,9240,9240,0
|
|
20240607,102200,17974160,9240,9240,9240,9240,18
|
|
20240607,102100,17807840,9240,9240,9240,9240,1
|
|
20240607,102000,17798600,9240,9240,9240,9240,1
|
|
20240607,101900,17789360,9250,9250,9250,9250,0
|
|
20240607,101800,17789360,9250,9250,9250,9250,0
|
|
20240607,101700,17789360,9250,9250,9250,9250,0
|
|
20240607,101600,17789360,9250,9250,9250,9250,563
|
|
20240607,101500,12581610,9250,9240,9250,9240,83
|
|
20240607,101400,11814680,9230,9230,9230,9230,0
|
|
20240607,101300,11814680,9230,9230,9230,9230,0
|
|
20240607,101200,11814680,9230,9230,9230,9230,2
|
|
20240607,101100,11796220,9230,9230,9230,9230,0
|
|
20240607,101000,11796220,9230,9230,9230,9230,0
|
|
20240607,100900,11796220,9230,9230,9230,9230,0
|
|
20240607,100800,11796220,9230,9230,9230,9230,0
|
|
20240607,100700,11796220,9230,9230,9230,9230,11
|
|
20240607,100600,11694690,9230,9230,9230,9230,9
|
|
20240607,100500,11611620,9240,9240,9240,9240,0
|
|
20240607,100400,11611620,9240,9240,9240,9240,1
|
|
20240607,100300,11602380,9220,9220,9220,9220,1
|
|
20240607,100200,11593160,9240,9220,9240,9220,23
|
|
20240607,100100,11380680,9220,9220,9220,9220,382
|
|
20240607,100000,7858640,9220,9220,9220,9220,0
|
|
20240607,095900,7858640,9220,9220,9220,9220,1
|
|
20240607,095800,7849420,9240,9240,9240,9240,0
|
|
20240607,095700,7849420,9240,9240,9240,9240,11
|
|
20240607,095600,7747780,9240,9240,9240,9240,0
|
|
20240607,095500,7747780,9240,9240,9240,9240,0
|
|
20240607,095400,7747780,9240,9240,9240,9240,0
|
|
20240607,095300,7747780,9240,9240,9240,9240,5
|
|
20240607,095200,7701580,9240,9240,9240,9240,20
|
|
20240607,095100,7516780,9240,9240,9240,9240,0
|
|
20240607,095000,7516780,9240,9240,9240,9240,0
|
|
20240607,094900,7516780,9240,9240,9240,9240,0
|
|
20240607,094800,7516780,9240,9240,9240,9240,0
|
|
20240607,094700,7516780,9240,9240,9240,9240,0
|
|
20240607,094600,7516780,9240,9240,9240,9240,0
|
|
20240607,094500,7516780,9240,9240,9240,9240,0
|
|
20240607,094400,7516780,9240,9240,9240,9240,2
|
|
20240607,094300,7498300,9240,9240,9240,9240,0
|
|
20240607,094200,7498300,9240,9240,9240,9240,20
|
|
20240607,094100,7313500,9240,9240,9240,9240,0
|
|
20240607,094000,7313500,9240,9230,9240,9230,10
|
|
20240607,093900,7221190,9230,9230,9230,9230,0
|
|
20240607,093800,7221190,9230,9230,9230,9230,0
|
|
20240607,093700,7221190,9230,9230,9230,9230,10
|
|
20240607,093600,7128890,9230,9230,9230,9230,0
|
|
20240607,093500,7128890,9230,9230,9230,9230,0
|
|
20240607,093400,7128890,9230,9230,9230,9230,0
|
|
20240607,093300,7128890,9230,9230,9230,9230,0
|
|
20240607,093200,7128890,9230,9230,9230,9230,22
|
|
20240607,093100,6925830,9230,9230,9230,9230,0
|
|
20240607,093000,6925830,9230,9230,9230,9230,0
|
|
20240607,092900,6925830,9230,9230,9230,9230,1
|
|
20240607,092800,6916600,9180,9180,9180,9180,0
|
|
20240607,092700,6916600,9180,9180,9180,9180,29
|
|
20240607,092600,6650380,9180,9180,9180,9180,0
|
|
20240607,092500,6650380,9180,9180,9180,9180,0
|
|
20240607,092400,6650380,9180,9180,9180,9180,30
|
|
20240607,092300,6374980,9210,9210,9210,9210,350
|
|
20240607,092200,3151480,9210,9200,9210,9200,18
|
|
20240607,092100,2985710,9210,9210,9210,9210,0
|
|
20240607,092000,2985710,9210,9210,9210,9210,0
|
|
20240607,091900,2985710,9210,9210,9210,9210,0
|
|
20240607,091800,2985710,9210,9210,9210,9210,22
|
|
20240607,091700,2783090,9210,9210,9210,9210,0
|
|
20240607,091600,2783090,9210,9210,9210,9210,0
|
|
20240607,091500,2783090,9210,9210,9210,9210,0
|
|
20240607,091400,2783090,9210,9210,9210,9210,0
|
|
20240607,091300,2783090,9210,9210,9210,9210,1
|
|
20240607,091200,2773880,9210,9210,9210,9210,21
|
|
20240607,091100,2580470,9150,9150,9150,9150,0
|
|
20240607,091000,2580470,9150,9150,9150,9150,0
|
|
20240607,090900,2580470,9150,9150,9150,9150,0
|
|
20240607,090800,2580470,9150,9150,9150,9150,0
|
|
20240607,090700,2580470,9150,9200,9200,9150,186
|
|
20240607,090600,874800,9200,9200,9200,9200,0
|
|
20240607,090500,874800,9200,9200,9200,9200,0
|
|
20240607,090400,874800,9200,9200,9200,9200,5
|
|
20240607,090300,828800,9200,9200,9200,9200,4
|
|
20240607,090200,792000,9200,9200,9200,9200,6
|
|
20240607,090100,736800,9210,9210,9210,9210,0
|
|
20240607,090000,736800,9210,9210,9210,9210,80
|