673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,201000,31769380,9200,9200,9200,9200,6
|
|
20240610,200900,31769380,9200,9200,9200,9200,0
|
|
20240610,200800,31769380,9200,9200,9200,9200,0
|
|
20240610,200700,31769380,9200,9200,9200,9200,0
|
|
20240610,200600,31769380,9200,9200,9200,9200,0
|
|
20240610,200500,31769380,9200,9200,9200,9200,0
|
|
20240610,200400,31769380,9200,9200,9200,9200,0
|
|
20240610,200300,31769380,9200,9200,9200,9200,0
|
|
20240610,200200,31769380,9200,9200,9200,9200,0
|
|
20240610,200100,31769380,9200,9200,9200,9200,0
|
|
20240610,200000,31769380,9200,9200,9200,9200,0
|
|
20240610,195900,31769380,9200,9200,9200,9200,0
|
|
20240610,195800,31769380,9200,9200,9200,9200,0
|
|
20240610,195700,31769380,9200,9200,9200,9200,0
|
|
20240610,195600,31769380,9200,9200,9200,9200,0
|
|
20240610,195500,31769380,9200,9200,9200,9200,0
|
|
20240610,195400,31769380,9200,9200,9200,9200,0
|
|
20240610,195300,31769380,9200,9200,9200,9200,0
|
|
20240610,195200,31769380,9200,9200,9200,9200,0
|
|
20240610,195100,31769380,9200,9200,9200,9200,0
|
|
20240610,195000,31769380,9200,9200,9200,9200,0
|
|
20240610,194900,31769380,9200,9200,9200,9200,0
|
|
20240610,194800,31769380,9200,9200,9200,9200,0
|
|
20240610,194700,31769380,9200,9200,9200,9200,0
|
|
20240610,194600,31769380,9200,9200,9200,9200,0
|
|
20240610,194500,31769380,9200,9200,9200,9200,0
|
|
20240610,194400,31769380,9200,9200,9200,9200,0
|
|
20240610,194300,31769380,9200,9200,9200,9200,0
|
|
20240610,194200,31769380,9200,9200,9200,9200,0
|
|
20240610,194100,31769380,9200,9200,9200,9200,0
|
|
20240610,194000,31769380,9200,9200,9200,9200,6
|
|
20240610,193900,31769380,9200,9200,9200,9200,0
|
|
20240610,193800,31769380,9200,9200,9200,9200,0
|
|
20240610,193700,31769380,9200,9200,9200,9200,0
|
|
20240610,193600,31769380,9200,9200,9200,9200,0
|
|
20240610,193500,31769380,9200,9200,9200,9200,0
|
|
20240610,193400,31769380,9200,9200,9200,9200,0
|
|
20240610,193300,31769380,9200,9200,9200,9200,0
|
|
20240610,193200,31769380,9200,9200,9200,9200,0
|
|
20240610,193100,31769380,9200,9200,9200,9200,0
|
|
20240610,193000,31769380,9200,9200,9200,9200,0
|
|
20240610,192900,31769380,9200,9200,9200,9200,0
|
|
20240610,192800,31769380,9200,9200,9200,9200,0
|
|
20240610,192700,31769380,9200,9200,9200,9200,0
|
|
20240610,192600,31769380,9200,9200,9200,9200,0
|
|
20240610,192500,31769380,9200,9200,9200,9200,0
|
|
20240610,192400,31769380,9200,9200,9200,9200,0
|
|
20240610,192300,31769380,9200,9200,9200,9200,0
|
|
20240610,192200,31769380,9200,9200,9200,9200,0
|
|
20240610,192100,31769380,9200,9200,9200,9200,0
|
|
20240610,192000,31769380,9200,9200,9200,9200,0
|
|
20240610,191900,31769380,9200,9200,9200,9200,0
|
|
20240610,191800,31769380,9200,9200,9200,9200,0
|
|
20240610,191700,31769380,9200,9200,9200,9200,0
|
|
20240610,191600,31769380,9200,9200,9200,9200,0
|
|
20240610,191500,31769380,9200,9200,9200,9200,0
|
|
20240610,191400,31769380,9200,9200,9200,9200,0
|
|
20240610,191300,31769380,9200,9200,9200,9200,0
|
|
20240610,191200,31769380,9200,9200,9200,9200,0
|
|
20240610,191100,31769380,9200,9200,9200,9200,0
|
|
20240610,191000,31769380,9200,9200,9200,9200,6
|
|
20240610,190900,31769380,9200,9200,9200,9200,0
|
|
20240610,190800,31769380,9200,9200,9200,9200,0
|
|
20240610,190700,31769380,9200,9200,9200,9200,0
|
|
20240610,190600,31769380,9200,9200,9200,9200,0
|
|
20240610,190500,31769380,9200,9200,9200,9200,0
|
|
20240610,190400,31769380,9200,9200,9200,9200,0
|
|
20240610,190300,31769380,9200,9200,9200,9200,0
|
|
20240610,190200,31769380,9200,9200,9200,9200,0
|
|
20240610,190100,31769380,9200,9200,9200,9200,0
|
|
20240610,190000,31769380,9200,9200,9200,9200,0
|
|
20240610,185900,31769380,9200,9200,9200,9200,0
|
|
20240610,185800,31769380,9200,9200,9200,9200,0
|
|
20240610,185700,31769380,9200,9200,9200,9200,0
|
|
20240610,185600,31769380,9200,9200,9200,9200,0
|
|
20240610,185500,31769380,9200,9200,9200,9200,0
|
|
20240610,185400,31769380,9200,9200,9200,9200,0
|
|
20240610,185300,31769380,9200,9200,9200,9200,0
|
|
20240610,185200,31769380,9200,9200,9200,9200,0
|
|
20240610,185100,31769380,9200,9200,9200,9200,0
|
|
20240610,185000,31769380,9200,9200,9200,9200,0
|
|
20240610,184900,31769380,9200,9200,9200,9200,0
|
|
20240610,184800,31769380,9200,9200,9200,9200,0
|
|
20240610,184700,31769380,9200,9200,9200,9200,0
|
|
20240610,184600,31769380,9200,9200,9200,9200,0
|
|
20240610,184500,31769380,9200,9200,9200,9200,0
|
|
20240610,184400,31769380,9200,9200,9200,9200,0
|
|
20240610,184300,31769380,9200,9200,9200,9200,0
|
|
20240610,184200,31769380,9200,9200,9200,9200,0
|
|
20240610,184100,31769380,9200,9200,9200,9200,0
|
|
20240610,184000,31769380,9200,9200,9200,9200,6
|
|
20240610,183900,31769380,9200,9200,9200,9200,0
|
|
20240610,183800,31769380,9200,9200,9200,9200,0
|
|
20240610,183700,31769380,9200,9200,9200,9200,0
|
|
20240610,183600,31769380,9200,9200,9200,9200,0
|
|
20240610,183500,31769380,9200,9200,9200,9200,0
|
|
20240610,183400,31769380,9200,9200,9200,9200,0
|
|
20240610,183300,31769380,9200,9200,9200,9200,0
|
|
20240610,183200,31769380,9200,9200,9200,9200,0
|
|
20240610,183100,31769380,9200,9200,9200,9200,0
|
|
20240610,183000,31769380,9200,9200,9200,9200,0
|
|
20240610,182900,31769380,9200,9200,9200,9200,0
|
|
20240610,182800,31769380,9200,9200,9200,9200,0
|
|
20240610,182700,31769380,9200,9200,9200,9200,0
|
|
20240610,182600,31769380,9200,9200,9200,9200,0
|
|
20240610,182500,31769380,9200,9200,9200,9200,0
|
|
20240610,182400,31769380,9200,9200,9200,9200,0
|
|
20240610,182300,31769380,9200,9200,9200,9200,0
|
|
20240610,182200,31769380,9200,9200,9200,9200,0
|
|
20240610,182100,31769380,9200,9200,9200,9200,0
|
|
20240610,182000,31769380,9200,9200,9200,9200,0
|
|
20240610,181900,31769380,9200,9200,9200,9200,0
|
|
20240610,181800,31769380,9200,9200,9200,9200,0
|
|
20240610,181700,31769380,9200,9200,9200,9200,0
|
|
20240610,181600,31769380,9200,9200,9200,9200,0
|
|
20240610,181500,31769380,9200,9200,9200,9200,0
|
|
20240610,181400,31769380,9200,9200,9200,9200,0
|
|
20240610,181300,31769380,9200,9200,9200,9200,0
|
|
20240610,181200,31769380,9200,9200,9200,9200,0
|
|
20240610,181100,31769380,9200,9200,9200,9200,0
|
|
20240610,181000,31769380,9200,9200,9200,9200,6
|
|
20240610,180900,31769380,9200,9200,9200,9200,0
|
|
20240610,180800,31769380,9200,9200,9200,9200,0
|
|
20240610,180700,31769380,9200,9200,9200,9200,0
|
|
20240610,180600,31769380,9200,9200,9200,9200,0
|
|
20240610,180500,31769380,9200,9200,9200,9200,0
|
|
20240610,180400,31769380,9200,9200,9200,9200,0
|
|
20240610,180300,31769380,9200,9200,9200,9200,0
|
|
20240610,180200,31769380,9200,9200,9200,9200,0
|
|
20240610,180100,31769380,9200,9200,9200,9200,0
|
|
20240610,180000,31769380,9200,9200,9200,9200,0
|
|
20240610,175900,31769380,9200,9200,9200,9200,0
|
|
20240610,175800,31769380,9200,9200,9200,9200,0
|
|
20240610,175700,31769380,9200,9200,9200,9200,0
|
|
20240610,175600,31769380,9200,9200,9200,9200,0
|
|
20240610,175500,31769380,9200,9200,9200,9200,0
|
|
20240610,175400,31769380,9200,9200,9200,9200,0
|
|
20240610,175300,31769380,9200,9200,9200,9200,0
|
|
20240610,175200,31769380,9200,9200,9200,9200,0
|
|
20240610,175100,31769380,9200,9200,9200,9200,0
|
|
20240610,175000,31769380,9200,9200,9200,9200,0
|
|
20240610,174900,31769380,9200,9200,9200,9200,0
|
|
20240610,174800,31769380,9200,9200,9200,9200,0
|
|
20240610,174700,31769380,9200,9200,9200,9200,0
|
|
20240610,174600,31769380,9200,9200,9200,9200,0
|
|
20240610,174500,31769380,9200,9200,9200,9200,0
|
|
20240610,174400,31769380,9200,9200,9200,9200,0
|
|
20240610,174300,31769380,9200,9200,9200,9200,0
|
|
20240610,174200,31769380,9200,9200,9200,9200,0
|
|
20240610,174100,31769380,9200,9200,9200,9200,0
|
|
20240610,174000,31769380,9200,9200,9200,9200,6
|
|
20240610,173900,31769380,9200,9200,9200,9200,0
|
|
20240610,173800,31769380,9200,9200,9200,9200,0
|
|
20240610,173700,31769380,9200,9200,9200,9200,0
|
|
20240610,173600,31769380,9200,9200,9200,9200,0
|
|
20240610,173500,31769380,9200,9200,9200,9200,0
|
|
20240610,173400,31769380,9200,9200,9200,9200,0
|
|
20240610,173300,31769380,9200,9200,9200,9200,0
|
|
20240610,173200,31769380,9200,9200,9200,9200,0
|
|
20240610,173100,31769380,9200,9200,9200,9200,0
|
|
20240610,173000,31769380,9200,9200,9200,9200,0
|
|
20240610,172900,31769380,9200,9200,9200,9200,0
|
|
20240610,172800,31769380,9200,9200,9200,9200,0
|
|
20240610,172700,31769380,9200,9200,9200,9200,0
|
|
20240610,172600,31769380,9200,9200,9200,9200,0
|
|
20240610,172500,31769380,9200,9200,9200,9200,0
|
|
20240610,172400,31769380,9200,9200,9200,9200,0
|
|
20240610,172300,31769380,9200,9200,9200,9200,0
|
|
20240610,172200,31769380,9200,9200,9200,9200,0
|
|
20240610,172100,31769380,9200,9200,9200,9200,0
|
|
20240610,172000,31769380,9200,9200,9200,9200,0
|
|
20240610,171900,31769380,9200,9200,9200,9200,0
|
|
20240610,171800,31769380,9200,9200,9200,9200,0
|
|
20240610,171700,31769380,9200,9200,9200,9200,0
|
|
20240610,171600,31769380,9200,9200,9200,9200,0
|
|
20240610,171500,31769380,9200,9200,9200,9200,0
|
|
20240610,171400,31769380,9200,9200,9200,9200,0
|
|
20240610,171300,31769380,9200,9200,9200,9200,0
|
|
20240610,171200,31769380,9200,9200,9200,9200,0
|
|
20240610,171100,31769380,9200,9200,9200,9200,0
|
|
20240610,171000,31769380,9200,9200,9200,9200,6
|
|
20240610,170900,31769380,9200,9200,9200,9200,0
|
|
20240610,170800,31769380,9200,9200,9200,9200,0
|
|
20240610,170700,31769380,9200,9200,9200,9200,0
|
|
20240610,170600,31769380,9200,9200,9200,9200,0
|
|
20240610,170500,31769380,9200,9200,9200,9200,0
|
|
20240610,170400,31769380,9200,9200,9200,9200,0
|
|
20240610,170300,31769380,9200,9200,9200,9200,0
|
|
20240610,170200,31769380,9200,9200,9200,9200,0
|
|
20240610,170100,31769380,9200,9200,9200,9200,0
|
|
20240610,170000,31769380,9200,9200,9200,9200,0
|
|
20240610,165900,31769380,9200,9200,9200,9200,0
|
|
20240610,165800,31769380,9200,9200,9200,9200,0
|
|
20240610,165700,31769380,9200,9200,9200,9200,0
|
|
20240610,165600,31769380,9200,9200,9200,9200,0
|
|
20240610,165500,31769380,9200,9200,9200,9200,0
|
|
20240610,165400,31769380,9200,9200,9200,9200,0
|
|
20240610,165300,31769380,9200,9200,9200,9200,0
|
|
20240610,165200,31769380,9200,9200,9200,9200,0
|
|
20240610,165100,31769380,9200,9200,9200,9200,0
|
|
20240610,165000,31769380,9200,9200,9200,9200,0
|
|
20240610,164900,31769380,9200,9200,9200,9200,0
|
|
20240610,164800,31769380,9200,9200,9200,9200,0
|
|
20240610,164700,31769380,9200,9200,9200,9200,0
|
|
20240610,164600,31769380,9200,9200,9200,9200,0
|
|
20240610,164500,31769380,9200,9200,9200,9200,0
|
|
20240610,164400,31769380,9200,9200,9200,9200,0
|
|
20240610,164300,31769380,9200,9200,9200,9200,0
|
|
20240610,164200,31769380,9200,9200,9200,9200,0
|
|
20240610,164100,31769380,9200,9200,9200,9200,0
|
|
20240610,164000,31769380,9200,9200,9200,9200,6
|
|
20240610,163900,31769380,9200,9200,9200,9200,0
|
|
20240610,163800,31769380,9200,9200,9200,9200,0
|
|
20240610,163700,31769380,9200,9200,9200,9200,0
|
|
20240610,163600,31769380,9200,9200,9200,9200,0
|
|
20240610,163500,31769380,9200,9200,9200,9200,0
|
|
20240610,163400,31769380,9200,9200,9200,9200,0
|
|
20240610,163300,31769380,9200,9200,9200,9200,0
|
|
20240610,163200,31769380,9200,9200,9200,9200,0
|
|
20240610,163100,31769380,9200,9200,9200,9200,0
|
|
20240610,163000,31769380,9200,9200,9200,9200,0
|
|
20240610,162900,31769380,9200,9200,9200,9200,0
|
|
20240610,162800,31769380,9200,9200,9200,9200,0
|
|
20240610,162700,31769380,9200,9200,9200,9200,0
|
|
20240610,162600,31769380,9200,9200,9200,9200,0
|
|
20240610,162500,31769380,9200,9200,9200,9200,0
|
|
20240610,162400,31769380,9200,9200,9200,9200,0
|
|
20240610,162300,31769380,9200,9200,9200,9200,0
|
|
20240610,162200,31769380,9200,9200,9200,9200,0
|
|
20240610,162100,31769380,9200,9200,9200,9200,0
|
|
20240610,162000,31769380,9200,9200,9200,9200,0
|
|
20240610,161900,31769380,9200,9200,9200,9200,0
|
|
20240610,161800,31769380,9200,9200,9200,9200,0
|
|
20240610,161700,31769380,9200,9200,9200,9200,0
|
|
20240610,161600,31769380,9200,9200,9200,9200,0
|
|
20240610,161500,31769380,9200,9200,9200,9200,0
|
|
20240610,161400,31769380,9200,9200,9200,9200,0
|
|
20240610,161300,31769380,9200,9200,9200,9200,0
|
|
20240610,161200,31769380,9200,9200,9200,9200,0
|
|
20240610,161100,31769380,9200,9200,9200,9200,0
|
|
20240610,161000,31769380,9200,9200,9200,9200,6
|
|
20240610,160900,31769380,9200,9200,9200,9200,0
|
|
20240610,160800,31769380,9200,9200,9200,9200,0
|
|
20240610,160700,31769380,9200,9200,9200,9200,0
|
|
20240610,160600,31769380,9200,9200,9200,9200,0
|
|
20240610,160500,31769380,9200,9200,9200,9200,0
|
|
20240610,160400,31769380,9200,9200,9200,9200,0
|
|
20240610,160300,31769380,9200,9200,9200,9200,0
|
|
20240610,160200,31769380,9200,9200,9200,9200,0
|
|
20240610,160100,31769380,9200,9200,9200,9200,0
|
|
20240610,160000,31769380,9200,9200,9200,9200,0
|
|
20240610,155900,31769380,9200,9200,9200,9200,0
|
|
20240610,155800,31769380,9200,9200,9200,9200,0
|
|
20240610,155700,31769380,9200,9200,9200,9200,0
|
|
20240610,155600,31769380,9200,9200,9200,9200,0
|
|
20240610,155500,31769380,9200,9200,9200,9200,0
|
|
20240610,155400,31769380,9200,9200,9200,9200,0
|
|
20240610,155300,31769380,9200,9200,9200,9200,0
|
|
20240610,155200,31769380,9200,9200,9200,9200,0
|
|
20240610,155100,31769380,9200,9200,9200,9200,0
|
|
20240610,155000,31769380,9200,9200,9200,9200,0
|
|
20240610,154900,31769380,9200,9200,9200,9200,0
|
|
20240610,154800,31769380,9200,9200,9200,9200,0
|
|
20240610,154700,31769380,9200,9200,9200,9200,0
|
|
20240610,154600,31769380,9200,9200,9200,9200,0
|
|
20240610,154500,31769380,9200,9200,9200,9200,0
|
|
20240610,154400,31769380,9200,9200,9200,9200,0
|
|
20240610,154300,31769380,9200,9200,9200,9200,0
|
|
20240610,154200,31769380,9200,9200,9200,9200,0
|
|
20240610,154100,31769380,9200,9200,9200,9200,0
|
|
20240610,154000,31769380,9200,9200,9200,9200,6
|
|
20240610,153900,31769380,9200,9200,9200,9200,0
|
|
20240610,153800,31769380,9200,9200,9200,9200,0
|
|
20240610,153700,31769380,9200,9200,9200,9200,0
|
|
20240610,153600,31769380,9200,9200,9200,9200,0
|
|
20240610,153500,31769380,9200,9200,9200,9200,0
|
|
20240610,153400,31769380,9200,9200,9200,9200,0
|
|
20240610,153300,31769380,9200,9200,9200,9200,0
|
|
20240610,153200,31769380,9200,9200,9200,9200,0
|
|
20240610,153100,31769380,9200,9200,9200,9200,0
|
|
20240610,153000,31769380,9200,9200,9200,9200,6
|
|
20240610,152900,31714180,9200,9200,9200,9200,0
|
|
20240610,152800,31714180,9200,9200,9200,9200,0
|
|
20240610,152700,31714180,9200,9200,9200,9200,0
|
|
20240610,152600,31714180,9200,9200,9200,9200,0
|
|
20240610,152500,31714180,9200,9200,9200,9200,0
|
|
20240610,152400,31714180,9200,9200,9200,9200,0
|
|
20240610,152300,31714180,9200,9200,9200,9200,0
|
|
20240610,152200,31714180,9200,9200,9200,9200,0
|
|
20240610,152100,31714180,9200,9200,9200,9200,0
|
|
20240610,152000,31714180,9200,9200,9200,9200,0
|
|
20240610,151900,31714180,9200,9200,9200,9200,0
|
|
20240610,151800,31714180,9200,9200,9200,9200,15
|
|
20240610,151700,31576180,9200,9200,9200,9200,0
|
|
20240610,151600,31576180,9200,9170,9200,9170,5
|
|
20240610,151500,31530300,9200,9200,9200,9200,0
|
|
20240610,151400,31530300,9200,9200,9200,9200,0
|
|
20240610,151300,31530300,9200,9200,9200,9200,0
|
|
20240610,151200,31530300,9200,9200,9200,9200,0
|
|
20240610,151100,31530300,9200,9200,9200,9200,1
|
|
20240610,151000,31521100,9200,9200,9200,9200,0
|
|
20240610,150900,31521100,9200,9200,9200,9200,0
|
|
20240610,150800,31521100,9200,9200,9200,9200,0
|
|
20240610,150700,31521100,9200,9200,9200,9200,2
|
|
20240610,150600,31502700,9200,9200,9200,9200,0
|
|
20240610,150500,31502700,9200,9200,9200,9200,0
|
|
20240610,150400,31502700,9200,9200,9200,9200,1
|
|
20240610,150300,31493500,9190,9190,9190,9190,70
|
|
20240610,150200,30850200,9190,9190,9190,9190,0
|
|
20240610,150100,30850200,9190,9190,9190,9190,2
|
|
20240610,150000,30831820,9190,9190,9190,9190,0
|
|
20240610,145900,30831820,9190,9190,9190,9190,0
|
|
20240610,145800,30831820,9190,9190,9190,9190,3
|
|
20240610,145700,30804250,9190,9190,9190,9190,0
|
|
20240610,145600,30804250,9190,9190,9190,9190,0
|
|
20240610,145500,30804250,9190,9190,9190,9190,0
|
|
20240610,145400,30804250,9190,9190,9190,9190,0
|
|
20240610,145300,30804250,9190,9190,9190,9190,0
|
|
20240610,145200,30804250,9190,9190,9190,9190,0
|
|
20240610,145100,30804250,9190,9190,9190,9190,4
|
|
20240610,145000,30767490,9190,9190,9190,9190,0
|
|
20240610,144900,30767490,9190,9190,9190,9190,0
|
|
20240610,144800,30767490,9190,9190,9190,9190,0
|
|
20240610,144700,30767490,9190,9190,9190,9190,18
|
|
20240610,144600,30602070,9190,9190,9190,9190,1
|
|
20240610,144500,30592880,9160,9160,9160,9160,0
|
|
20240610,144400,30592880,9160,9160,9160,9160,0
|
|
20240610,144300,30592880,9160,9160,9160,9160,0
|
|
20240610,144200,30592880,9160,9160,9160,9160,0
|
|
20240610,144100,30592880,9160,9160,9160,9160,0
|
|
20240610,144000,30592880,9160,9160,9160,9160,0
|
|
20240610,143900,30592880,9160,9160,9160,9160,0
|
|
20240610,143800,30592880,9160,9160,9160,9160,0
|
|
20240610,143700,30592880,9160,9160,9160,9160,0
|
|
20240610,143600,30592880,9160,9160,9160,9160,0
|
|
20240610,143500,30592880,9160,9170,9170,9160,41
|
|
20240610,143400,30217170,9170,9170,9170,9170,0
|
|
20240610,143300,30217170,9170,9180,9180,9170,178
|
|
20240610,143200,28583560,9190,9190,9190,9190,0
|
|
20240610,143100,28583560,9190,9190,9190,9190,3
|
|
20240610,143000,28555990,9190,9190,9190,9190,0
|
|
20240610,142900,28555990,9190,9190,9190,9190,0
|
|
20240610,142800,28555990,9190,9190,9190,9190,0
|
|
20240610,142700,28555990,9190,9190,9190,9190,20
|
|
20240610,142600,28372190,9200,9200,9200,9200,0
|
|
20240610,142500,28372190,9200,9200,9200,9200,0
|
|
20240610,142400,28372190,9200,9200,9200,9200,0
|
|
20240610,142300,28372190,9200,9200,9200,9200,0
|
|
20240610,142200,28372190,9200,9200,9200,9200,0
|
|
20240610,142100,28372190,9200,9200,9200,9200,1
|
|
20240610,142000,28362990,9200,9200,9200,9200,41
|
|
20240610,141900,27985790,9200,9200,9200,9200,0
|
|
20240610,141800,27985790,9200,9190,9200,9190,23
|
|
20240610,141700,27774400,9190,9190,9190,9190,22
|
|
20240610,141600,27572220,9190,9190,9190,9190,0
|
|
20240610,141500,27572220,9190,9190,9190,9190,0
|
|
20240610,141400,27572220,9190,9190,9190,9190,0
|
|
20240610,141300,27572220,9190,9190,9190,9190,0
|
|
20240610,141200,27572220,9190,9190,9190,9190,0
|
|
20240610,141100,27572220,9190,9190,9190,9190,57
|
|
20240610,141000,27048390,9190,9190,9190,9190,0
|
|
20240610,140900,27048390,9190,9190,9190,9190,0
|
|
20240610,140800,27048390,9190,9190,9190,9190,0
|
|
20240610,140700,27048390,9190,9200,9200,9190,18
|
|
20240610,140600,26882940,9200,9200,9200,9200,1
|
|
20240610,140500,26873740,9220,9220,9220,9220,0
|
|
20240610,140400,26873740,9220,9220,9220,9220,0
|
|
20240610,140300,26873740,9220,9220,9220,9220,0
|
|
20240610,140200,26873740,9220,9220,9220,9220,1
|
|
20240610,140100,26864520,9220,9200,9220,9200,69
|
|
20240610,140000,26229680,9200,9200,9200,9200,0
|
|
20240610,135900,26229680,9200,9200,9200,9200,0
|
|
20240610,135800,26229680,9200,9200,9200,9200,0
|
|
20240610,135700,26229680,9200,9200,9200,9200,20
|
|
20240610,135600,26045680,9200,9200,9200,9200,0
|
|
20240610,135500,26045680,9200,9200,9200,9200,0
|
|
20240610,135400,26045680,9200,9200,9200,9200,0
|
|
20240610,135300,26045680,9200,9200,9200,9200,0
|
|
20240610,135200,26045680,9200,9200,9200,9200,80
|
|
20240610,135100,25309680,9200,9200,9200,9200,0
|
|
20240610,135000,25309680,9200,9200,9200,9200,0
|
|
20240610,134900,25309680,9200,9200,9200,9200,0
|
|
20240610,134800,25309680,9200,9200,9200,9200,0
|
|
20240610,134700,25309680,9200,9200,9200,9200,0
|
|
20240610,134600,25309680,9200,9200,9200,9200,0
|
|
20240610,134500,25309680,9200,9200,9200,9200,0
|
|
20240610,134400,25309680,9200,9200,9200,9200,0
|
|
20240610,134300,25309680,9200,9200,9200,9200,0
|
|
20240610,134200,25309680,9200,9200,9200,9200,0
|
|
20240610,134100,25309680,9200,9200,9200,9200,0
|
|
20240610,134000,25309680,9200,9200,9200,9200,0
|
|
20240610,133900,25309680,9200,9200,9200,9200,0
|
|
20240610,133800,25309680,9200,9200,9200,9200,0
|
|
20240610,133700,25309680,9200,9200,9200,9200,0
|
|
20240610,133600,25309680,9200,9200,9200,9200,0
|
|
20240610,133500,25309680,9200,9210,9210,9200,42
|
|
20240610,133400,24923270,9220,9220,9220,9220,0
|
|
20240610,133300,24923270,9220,9220,9220,9220,0
|
|
20240610,133200,24923270,9220,9220,9220,9220,0
|
|
20240610,133100,24923270,9220,9220,9220,9220,3
|
|
20240610,133000,24895610,9220,9220,9220,9220,0
|
|
20240610,132900,24895610,9220,9220,9220,9220,0
|
|
20240610,132800,24895610,9220,9220,9220,9220,0
|
|
20240610,132700,24895610,9220,9220,9220,9220,30
|
|
20240610,132600,24619010,9220,9220,9220,9220,0
|
|
20240610,132500,24619010,9220,9220,9220,9220,0
|
|
20240610,132400,24619010,9220,9220,9220,9220,0
|
|
20240610,132300,24619010,9220,9220,9220,9220,0
|
|
20240610,132200,24619010,9220,9220,9220,9220,0
|
|
20240610,132100,24619010,9220,9220,9220,9220,2
|
|
20240610,132000,24600570,9220,9220,9220,9220,0
|
|
20240610,131900,24600570,9220,9220,9220,9220,0
|
|
20240610,131800,24600570,9220,9220,9220,9220,0
|
|
20240610,131700,24600570,9220,9220,9220,9220,18
|
|
20240610,131600,24434610,9220,9220,9220,9220,0
|
|
20240610,131500,24434610,9220,9220,9220,9220,0
|
|
20240610,131400,24434610,9220,9220,9220,9220,11
|
|
20240610,131300,24333190,9220,9220,9220,9220,11
|
|
20240610,131200,24231770,9220,9220,9220,9220,15
|
|
20240610,131100,24093470,9220,9220,9220,9220,99
|
|
20240610,131000,23180690,9230,9230,9230,9230,0
|
|
20240610,130900,23180690,9230,9230,9230,9230,0
|
|
20240610,130800,23180690,9230,9230,9230,9230,0
|
|
20240610,130700,23180690,9230,9220,9230,9220,95
|
|
20240610,130600,22304560,9220,9220,9220,9220,1
|
|
20240610,130500,22295340,9220,9220,9220,9220,1
|
|
20240610,130400,22286120,9190,9190,9190,9190,0
|
|
20240610,130300,22286120,9190,9190,9190,9190,0
|
|
20240610,130200,22286120,9190,9190,9190,9190,50
|
|
20240610,130100,21826620,9200,9200,9200,9200,4
|
|
20240610,130000,21789820,9200,9200,9200,9200,0
|
|
20240610,125900,21789820,9200,9200,9200,9200,0
|
|
20240610,125800,21789820,9200,9200,9200,9200,0
|
|
20240610,125700,21789820,9200,9200,9200,9200,20
|
|
20240610,125600,21605820,9200,9200,9200,9200,0
|
|
20240610,125500,21605820,9200,9200,9200,9200,0
|
|
20240610,125400,21605820,9200,9200,9200,9200,0
|
|
20240610,125300,21605820,9200,9200,9200,9200,0
|
|
20240610,125200,21605820,9200,9200,9200,9200,0
|
|
20240610,125100,21605820,9200,9200,9200,9200,1
|
|
20240610,125000,21596620,9200,9200,9200,9200,0
|
|
20240610,124900,21596620,9200,9200,9200,9200,1
|
|
20240610,124800,21587420,9190,9190,9190,9190,0
|
|
20240610,124700,21587420,9190,9190,9190,9190,0
|
|
20240610,124600,21587420,9190,9190,9190,9190,0
|
|
20240610,124500,21587420,9190,9190,9190,9190,0
|
|
20240610,124400,21587420,9190,9190,9190,9190,0
|
|
20240610,124300,21587420,9190,9190,9190,9190,0
|
|
20240610,124200,21587420,9190,9190,9190,9190,0
|
|
20240610,124100,21587420,9190,9190,9190,9190,0
|
|
20240610,124000,21587420,9190,9190,9190,9190,1
|
|
20240610,123900,21578230,9200,9200,9200,9200,0
|
|
20240610,123800,21578230,9200,9200,9200,9200,0
|
|
20240610,123700,21578230,9200,9200,9200,9200,22
|
|
20240610,123600,21375830,9200,9200,9200,9200,0
|
|
20240610,123500,21375830,9200,9200,9200,9200,0
|
|
20240610,123400,21375830,9200,9200,9200,9200,0
|
|
20240610,123300,21375830,9200,9200,9200,9200,0
|
|
20240610,123200,21375830,9200,9200,9200,9200,0
|
|
20240610,123100,21375830,9200,9200,9200,9200,2
|
|
20240610,123000,21357430,9200,9200,9200,9200,0
|
|
20240610,122900,21357430,9200,9200,9200,9200,0
|
|
20240610,122800,21357430,9200,9200,9200,9200,0
|
|
20240610,122700,21357430,9200,9200,9200,9200,18
|
|
20240610,122600,21191830,9200,9200,9200,9200,0
|
|
20240610,122500,21191830,9200,9200,9200,9200,0
|
|
20240610,122400,21191830,9200,9200,9200,9200,0
|
|
20240610,122300,21191830,9200,9200,9200,9200,0
|
|
20240610,122200,21191830,9200,9200,9200,9200,0
|
|
20240610,122100,21191830,9200,9200,9200,9200,2
|
|
20240610,122000,21173430,9200,9200,9200,9200,2
|
|
20240610,121900,21155030,9190,9190,9190,9190,0
|
|
20240610,121800,21155030,9190,9190,9190,9190,0
|
|
20240610,121700,21155030,9190,9190,9190,9190,0
|
|
20240610,121600,21155030,9190,9190,9190,9190,0
|
|
20240610,121500,21155030,9190,9190,9190,9190,0
|
|
20240610,121400,21155030,9190,9190,9190,9190,0
|
|
20240610,121300,21155030,9190,9190,9190,9190,0
|
|
20240610,121200,21155030,9190,9190,9190,9190,50
|
|
20240610,121100,20695530,9200,9200,9200,9200,2
|
|
20240610,121000,20677130,9200,9200,9200,9200,0
|
|
20240610,120900,20677130,9200,9200,9200,9200,0
|
|
20240610,120800,20677130,9200,9200,9200,9200,2
|
|
20240610,120700,20658730,9200,9200,9200,9200,20
|
|
20240610,120600,20474730,9200,9200,9200,9200,0
|
|
20240610,120500,20474730,9200,9200,9200,9200,0
|
|
20240610,120400,20474730,9200,9200,9200,9200,0
|
|
20240610,120300,20474730,9200,9200,9200,9200,0
|
|
20240610,120200,20474730,9200,9200,9200,9200,0
|
|
20240610,120100,20474730,9200,9200,9200,9200,2
|
|
20240610,120000,20456330,9190,9190,9190,9190,0
|
|
20240610,115900,20456330,9190,9190,9190,9190,0
|
|
20240610,115800,20456330,9190,9190,9190,9190,0
|
|
20240610,115700,20456330,9190,9190,9190,9190,0
|
|
20240610,115600,20456330,9190,9200,9200,9190,2
|
|
20240610,115500,20437940,9190,9190,9190,9190,0
|
|
20240610,115400,20437940,9190,9190,9190,9190,0
|
|
20240610,115300,20437940,9190,9190,9190,9190,0
|
|
20240610,115200,20437940,9190,9190,9190,9190,0
|
|
20240610,115100,20437940,9190,9190,9190,9190,0
|
|
20240610,115000,20437940,9190,9190,9190,9190,0
|
|
20240610,114900,20437940,9190,9190,9190,9190,0
|
|
20240610,114800,20437940,9190,9190,9190,9190,0
|
|
20240610,114700,20437940,9190,9190,9190,9190,0
|
|
20240610,114600,20437940,9190,9190,9190,9190,0
|
|
20240610,114500,20437940,9190,9190,9190,9190,0
|
|
20240610,114400,20437940,9190,9190,9190,9190,3
|
|
20240610,114300,20410370,9200,9200,9200,9200,0
|
|
20240610,114200,20410370,9200,9200,9200,9200,0
|
|
20240610,114100,20410370,9200,9200,9200,9200,1
|
|
20240610,114000,20401170,9190,9190,9190,9190,0
|
|
20240610,113900,20401170,9190,9190,9190,9190,0
|
|
20240610,113800,20401170,9190,9190,9190,9190,0
|
|
20240610,113700,20401170,9190,9190,9190,9190,0
|
|
20240610,113600,20401170,9190,9190,9190,9190,0
|
|
20240610,113500,20401170,9190,9190,9190,9190,0
|
|
20240610,113400,20401170,9190,9190,9190,9190,0
|
|
20240610,113300,20401170,9190,9190,9190,9190,367
|
|
20240610,113200,17028440,9190,9190,9190,9190,0
|
|
20240610,113100,17028440,9190,9190,9190,9190,2
|
|
20240610,113000,17010060,9190,9190,9190,9190,0
|
|
20240610,112900,17010060,9190,9190,9190,9190,0
|
|
20240610,112800,17010060,9190,9170,9190,9170,18
|
|
20240610,112700,16844980,9170,9170,9170,9170,20
|
|
20240610,112600,16661580,9170,9170,9170,9170,0
|
|
20240610,112500,16661580,9170,9170,9170,9170,0
|
|
20240610,112400,16661580,9170,9170,9170,9170,0
|
|
20240610,112300,16661580,9170,9170,9170,9170,0
|
|
20240610,112200,16661580,9170,9170,9170,9170,0
|
|
20240610,112100,16661580,9170,9170,9170,9170,2
|
|
20240610,112000,16643240,9170,9170,9170,9170,0
|
|
20240610,111900,16643240,9170,9170,9170,9170,0
|
|
20240610,111800,16643240,9170,9170,9170,9170,0
|
|
20240610,111700,16643240,9170,9170,9170,9170,42
|
|
20240610,111600,16258100,9170,9170,9170,9170,0
|
|
20240610,111500,16258100,9170,9160,9170,9160,28
|
|
20240610,111400,16001600,9160,9160,9160,9160,0
|
|
20240610,111300,16001600,9160,9160,9160,9160,0
|
|
20240610,111200,16001600,9160,9160,9160,9160,0
|
|
20240610,111100,16001600,9160,9160,9160,9160,1
|
|
20240610,111000,15992440,9160,9160,9160,9160,15
|
|
20240610,110900,15855040,9160,9160,9160,9160,0
|
|
20240610,110800,15855040,9160,9160,9160,9160,0
|
|
20240610,110700,15855040,9160,9160,9160,9160,20
|
|
20240610,110600,15671840,9160,9160,9160,9160,2
|
|
20240610,110500,15653520,9140,9140,9140,9140,1
|
|
20240610,110400,15644380,9140,9140,9140,9140,0
|
|
20240610,110300,15644380,9140,9140,9140,9140,0
|
|
20240610,110200,15644380,9140,9140,9140,9140,0
|
|
20240610,110100,15644380,9140,9140,9140,9140,0
|
|
20240610,110000,15644380,9140,9140,9140,9140,0
|
|
20240610,105900,15644380,9140,9140,9140,9140,0
|
|
20240610,105800,15644380,9140,9140,9140,9140,0
|
|
20240610,105700,15644380,9140,9140,9140,9140,0
|
|
20240610,105600,15644380,9140,9140,9140,9140,0
|
|
20240610,105500,15644380,9140,9140,9140,9140,0
|
|
20240610,105400,15644380,9140,9140,9140,9140,0
|
|
20240610,105300,15644380,9140,9140,9140,9140,0
|
|
20240610,105200,15644380,9140,9140,9140,9140,0
|
|
20240610,105100,15644380,9140,9140,9140,9140,0
|
|
20240610,105000,15644380,9140,9140,9140,9140,0
|
|
20240610,104900,15644380,9140,9140,9140,9140,0
|
|
20240610,104800,15644380,9140,9140,9140,9140,30
|
|
20240610,104700,15370180,9170,9170,9170,9170,20
|
|
20240610,104600,15186780,9170,9170,9170,9170,1
|
|
20240610,104500,15177610,9120,9170,9170,9120,200
|
|
20240610,104400,13351180,9190,9190,9190,9190,0
|
|
20240610,104300,13351180,9190,9190,9190,9190,0
|
|
20240610,104200,13351180,9190,9190,9190,9190,0
|
|
20240610,104100,13351180,9190,9190,9190,9190,0
|
|
20240610,104000,13351180,9190,9190,9190,9190,0
|
|
20240610,103900,13351180,9190,9190,9190,9190,0
|
|
20240610,103800,13351180,9190,9190,9190,9190,0
|
|
20240610,103700,13351180,9190,9190,9190,9190,18
|
|
20240610,103600,13185760,9190,9190,9190,9190,0
|
|
20240610,103500,13185760,9190,9190,9190,9190,0
|
|
20240610,103400,13185760,9190,9190,9190,9190,0
|
|
20240610,103300,13185760,9190,9190,9190,9190,30
|
|
20240610,103200,12910060,9200,9200,9200,9200,0
|
|
20240610,103100,12910060,9200,9200,9200,9200,0
|
|
20240610,103000,12910060,9200,9200,9200,9200,0
|
|
20240610,102900,12910060,9200,9200,9200,9200,0
|
|
20240610,102800,12910060,9200,9200,9200,9200,3
|
|
20240610,102700,12882460,9200,9200,9200,9200,20
|
|
20240610,102600,12698460,9200,9200,9200,9200,0
|
|
20240610,102500,12698460,9200,9200,9200,9200,0
|
|
20240610,102400,12698460,9200,9200,9200,9200,0
|
|
20240610,102300,12698460,9200,9200,9200,9200,0
|
|
20240610,102200,12698460,9200,9200,9200,9200,0
|
|
20240610,102100,12698460,9200,9200,9200,9200,0
|
|
20240610,102000,12698460,9200,9200,9200,9200,0
|
|
20240610,101900,12698460,9200,9200,9200,9200,0
|
|
20240610,101800,12698460,9200,9200,9200,9200,0
|
|
20240610,101700,12698460,9200,9200,9200,9190,75
|
|
20240610,101600,12008880,9190,9190,9190,9190,0
|
|
20240610,101500,12008880,9190,9190,9190,9190,0
|
|
20240610,101400,12008880,9190,9190,9190,9190,0
|
|
20240610,101300,12008880,9190,9190,9190,9190,0
|
|
20240610,101200,12008880,9190,9190,9190,9190,0
|
|
20240610,101100,12008880,9190,9190,9190,9190,0
|
|
20240610,101000,12008880,9190,9190,9190,9190,0
|
|
20240610,100900,12008880,9190,9190,9190,9190,0
|
|
20240610,100800,12008880,9190,9190,9190,9190,0
|
|
20240610,100700,12008880,9190,9180,9190,9180,25
|
|
20240610,100600,11779190,9190,9190,9190,9190,0
|
|
20240610,100500,11779190,9190,9190,9190,9190,0
|
|
20240610,100400,11779190,9190,9190,9190,9190,2
|
|
20240610,100300,11760810,9190,9190,9190,9190,0
|
|
20240610,100200,11760810,9190,9190,9190,9190,0
|
|
20240610,100100,11760810,9190,9190,9190,9190,0
|
|
20240610,100000,11760810,9190,9190,9190,9190,0
|
|
20240610,095900,11760810,9190,9190,9190,9190,0
|
|
20240610,095800,11760810,9190,9190,9190,9190,0
|
|
20240610,095700,11760810,9190,9190,9190,9190,0
|
|
20240610,095600,11760810,9190,9190,9190,9190,11
|
|
20240610,095500,11659720,9200,9200,9200,9200,0
|
|
20240610,095400,11659720,9200,9200,9200,9200,0
|
|
20240610,095300,11659720,9200,9200,9200,9200,0
|
|
20240610,095200,11659720,9200,9200,9200,9200,0
|
|
20240610,095100,11659720,9200,9200,9200,9200,11
|
|
20240610,095000,11558520,9180,9180,9180,9180,20
|
|
20240610,094900,11374920,9170,9170,9170,9170,0
|
|
20240610,094800,11374920,9170,9170,9170,9170,0
|
|
20240610,094700,11374920,9170,9170,9170,9170,0
|
|
20240610,094600,11374920,9170,9170,9170,9170,1
|
|
20240610,094500,11365750,9200,9200,9200,9200,0
|
|
20240610,094400,11365750,9200,9200,9200,9200,0
|
|
20240610,094300,11365750,9200,9200,9200,9200,0
|
|
20240610,094200,11365750,9200,9200,9200,9200,0
|
|
20240610,094100,11365750,9200,9200,9200,9200,0
|
|
20240610,094000,11365750,9200,9200,9200,9200,0
|
|
20240610,093900,11365750,9200,9200,9200,9200,0
|
|
20240610,093800,11365750,9200,9200,9200,9200,0
|
|
20240610,093700,11365750,9200,9200,9200,9200,0
|
|
20240610,093600,11365750,9200,9200,9200,9200,0
|
|
20240610,093500,11365750,9200,9200,9200,9200,0
|
|
20240610,093400,11365750,9200,9200,9200,9200,0
|
|
20240610,093300,11365750,9200,9200,9200,9200,0
|
|
20240610,093200,11365750,9200,9200,9200,9200,1
|
|
20240610,093100,11356550,9100,9100,9100,9100,0
|
|
20240610,093000,11356550,9100,9100,9100,9100,0
|
|
20240610,092900,11356550,9100,9100,9100,9100,0
|
|
20240610,092800,11356550,9100,9100,9100,9100,0
|
|
20240610,092700,11356550,9100,9170,9170,9100,958
|
|
20240610,092600,2618770,9180,9180,9180,9180,42
|
|
20240610,092500,2233210,9180,9180,9180,9180,21
|
|
20240610,092400,2040430,9180,9180,9180,9180,0
|
|
20240610,092300,2040430,9180,9180,9180,9180,0
|
|
20240610,092200,2040430,9180,9180,9180,9180,1
|
|
20240610,092100,2031250,9230,9230,9230,9230,0
|
|
20240610,092000,2031250,9230,9230,9230,9230,0
|
|
20240610,091900,2031250,9230,9230,9230,9230,0
|
|
20240610,091800,2031250,9230,9230,9230,9230,1
|
|
20240610,091700,2022020,9230,9230,9230,9230,36
|
|
20240610,091600,1689740,9180,9180,9180,9180,1
|
|
20240610,091500,1680560,9180,9190,9190,9180,20
|
|
20240610,091400,1496950,9180,9180,9180,9180,0
|
|
20240610,091300,1496950,9180,9180,9180,9180,0
|
|
20240610,091200,1496950,9180,9180,9180,9180,0
|
|
20240610,091100,1496950,9180,9180,9180,9180,0
|
|
20240610,091000,1496950,9180,9180,9180,9180,0
|
|
20240610,090900,1496950,9180,9180,9180,9180,0
|
|
20240610,090800,1496950,9180,9180,9180,9180,110
|
|
20240610,090700,487150,9180,9180,9180,9180,0
|
|
20240610,090600,487150,9180,9180,9180,9180,0
|
|
20240610,090500,487150,9180,9180,9180,9180,23
|
|
20240610,090400,276010,9190,9190,9190,9190,0
|
|
20240610,090300,276010,9190,9190,9190,9190,0
|
|
20240610,090200,276010,9190,9190,9190,9190,0
|
|
20240610,090100,276010,9190,9190,9190,9190,16
|
|
20240610,090000,128970,9210,9240,9240,9210,14
|