673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,201000,72279670,9250,9250,9250,9250,116
|
|
20240613,200900,72279670,9250,9250,9250,9250,0
|
|
20240613,200800,72279670,9250,9250,9250,9250,0
|
|
20240613,200700,72279670,9250,9250,9250,9250,0
|
|
20240613,200600,72279670,9250,9250,9250,9250,0
|
|
20240613,200500,72279670,9250,9250,9250,9250,0
|
|
20240613,200400,72279670,9250,9250,9250,9250,0
|
|
20240613,200300,72279670,9250,9250,9250,9250,0
|
|
20240613,200200,72279670,9250,9250,9250,9250,0
|
|
20240613,200100,72279670,9250,9250,9250,9250,0
|
|
20240613,200000,72279670,9250,9250,9250,9250,0
|
|
20240613,195900,72279670,9250,9250,9250,9250,0
|
|
20240613,195800,72279670,9250,9250,9250,9250,0
|
|
20240613,195700,72279670,9250,9250,9250,9250,0
|
|
20240613,195600,72279670,9250,9250,9250,9250,0
|
|
20240613,195500,72279670,9250,9250,9250,9250,0
|
|
20240613,195400,72279670,9250,9250,9250,9250,0
|
|
20240613,195300,72279670,9250,9250,9250,9250,0
|
|
20240613,195200,72279670,9250,9250,9250,9250,0
|
|
20240613,195100,72279670,9250,9250,9250,9250,0
|
|
20240613,195000,72279670,9250,9250,9250,9250,0
|
|
20240613,194900,72279670,9250,9250,9250,9250,0
|
|
20240613,194800,72279670,9250,9250,9250,9250,0
|
|
20240613,194700,72279670,9250,9250,9250,9250,0
|
|
20240613,194600,72279670,9250,9250,9250,9250,0
|
|
20240613,194500,72279670,9250,9250,9250,9250,0
|
|
20240613,194400,72279670,9250,9250,9250,9250,0
|
|
20240613,194300,72279670,9250,9250,9250,9250,0
|
|
20240613,194200,72279670,9250,9250,9250,9250,0
|
|
20240613,194100,72279670,9250,9250,9250,9250,0
|
|
20240613,194000,72279670,9250,9250,9250,9250,116
|
|
20240613,193900,72279670,9250,9250,9250,9250,0
|
|
20240613,193800,72279670,9250,9250,9250,9250,0
|
|
20240613,193700,72279670,9250,9250,9250,9250,0
|
|
20240613,193600,72279670,9250,9250,9250,9250,0
|
|
20240613,193500,72279670,9250,9250,9250,9250,0
|
|
20240613,193400,72279670,9250,9250,9250,9250,0
|
|
20240613,193300,72279670,9250,9250,9250,9250,0
|
|
20240613,193200,72279670,9250,9250,9250,9250,0
|
|
20240613,193100,72279670,9250,9250,9250,9250,0
|
|
20240613,193000,72279670,9250,9250,9250,9250,0
|
|
20240613,192900,72279670,9250,9250,9250,9250,0
|
|
20240613,192800,72279670,9250,9250,9250,9250,0
|
|
20240613,192700,72279670,9250,9250,9250,9250,0
|
|
20240613,192600,72279670,9250,9250,9250,9250,0
|
|
20240613,192500,72279670,9250,9250,9250,9250,0
|
|
20240613,192400,72279670,9250,9250,9250,9250,0
|
|
20240613,192300,72279670,9250,9250,9250,9250,0
|
|
20240613,192200,72279670,9250,9250,9250,9250,0
|
|
20240613,192100,72279670,9250,9250,9250,9250,0
|
|
20240613,192000,72279670,9250,9250,9250,9250,0
|
|
20240613,191900,72279670,9250,9250,9250,9250,0
|
|
20240613,191800,72279670,9250,9250,9250,9250,0
|
|
20240613,191700,72279670,9250,9250,9250,9250,0
|
|
20240613,191600,72279670,9250,9250,9250,9250,0
|
|
20240613,191500,72279670,9250,9250,9250,9250,0
|
|
20240613,191400,72279670,9250,9250,9250,9250,0
|
|
20240613,191300,72279670,9250,9250,9250,9250,0
|
|
20240613,191200,72279670,9250,9250,9250,9250,0
|
|
20240613,191100,72279670,9250,9250,9250,9250,0
|
|
20240613,191000,72279670,9250,9250,9250,9250,116
|
|
20240613,190900,72279670,9250,9250,9250,9250,0
|
|
20240613,190800,72279670,9250,9250,9250,9250,0
|
|
20240613,190700,72279670,9250,9250,9250,9250,0
|
|
20240613,190600,72279670,9250,9250,9250,9250,0
|
|
20240613,190500,72279670,9250,9250,9250,9250,0
|
|
20240613,190400,72279670,9250,9250,9250,9250,0
|
|
20240613,190300,72279670,9250,9250,9250,9250,0
|
|
20240613,190200,72279670,9250,9250,9250,9250,0
|
|
20240613,190100,72279670,9250,9250,9250,9250,0
|
|
20240613,190000,72279670,9250,9250,9250,9250,0
|
|
20240613,185900,72279670,9250,9250,9250,9250,0
|
|
20240613,185800,72279670,9250,9250,9250,9250,0
|
|
20240613,185700,72279670,9250,9250,9250,9250,0
|
|
20240613,185600,72279670,9250,9250,9250,9250,0
|
|
20240613,185500,72279670,9250,9250,9250,9250,0
|
|
20240613,185400,72279670,9250,9250,9250,9250,0
|
|
20240613,185300,72279670,9250,9250,9250,9250,0
|
|
20240613,185200,72279670,9250,9250,9250,9250,0
|
|
20240613,185100,72279670,9250,9250,9250,9250,0
|
|
20240613,185000,72279670,9250,9250,9250,9250,0
|
|
20240613,184900,72279670,9250,9250,9250,9250,0
|
|
20240613,184800,72279670,9250,9250,9250,9250,0
|
|
20240613,184700,72279670,9250,9250,9250,9250,0
|
|
20240613,184600,72279670,9250,9250,9250,9250,0
|
|
20240613,184500,72279670,9250,9250,9250,9250,0
|
|
20240613,184400,72279670,9250,9250,9250,9250,0
|
|
20240613,184300,72279670,9250,9250,9250,9250,0
|
|
20240613,184200,72279670,9250,9250,9250,9250,0
|
|
20240613,184100,72279670,9250,9250,9250,9250,0
|
|
20240613,184000,72279670,9250,9250,9250,9250,116
|
|
20240613,183900,72279670,9250,9250,9250,9250,0
|
|
20240613,183800,72279670,9250,9250,9250,9250,0
|
|
20240613,183700,72279670,9250,9250,9250,9250,0
|
|
20240613,183600,72279670,9250,9250,9250,9250,0
|
|
20240613,183500,72279670,9250,9250,9250,9250,0
|
|
20240613,183400,72279670,9250,9250,9250,9250,0
|
|
20240613,183300,72279670,9250,9250,9250,9250,0
|
|
20240613,183200,72279670,9250,9250,9250,9250,0
|
|
20240613,183100,72279670,9250,9250,9250,9250,0
|
|
20240613,183000,72279670,9250,9250,9250,9250,0
|
|
20240613,182900,72279670,9250,9250,9250,9250,0
|
|
20240613,182800,72279670,9250,9250,9250,9250,0
|
|
20240613,182700,72279670,9250,9250,9250,9250,0
|
|
20240613,182600,72279670,9250,9250,9250,9250,0
|
|
20240613,182500,72279670,9250,9250,9250,9250,0
|
|
20240613,182400,72279670,9250,9250,9250,9250,0
|
|
20240613,182300,72279670,9250,9250,9250,9250,0
|
|
20240613,182200,72279670,9250,9250,9250,9250,0
|
|
20240613,182100,72279670,9250,9250,9250,9250,0
|
|
20240613,182000,72279670,9250,9250,9250,9250,0
|
|
20240613,181900,72279670,9250,9250,9250,9250,0
|
|
20240613,181800,72279670,9250,9250,9250,9250,0
|
|
20240613,181700,72279670,9250,9250,9250,9250,0
|
|
20240613,181600,72279670,9250,9250,9250,9250,0
|
|
20240613,181500,72279670,9250,9250,9250,9250,0
|
|
20240613,181400,72279670,9250,9250,9250,9250,0
|
|
20240613,181300,72279670,9250,9250,9250,9250,0
|
|
20240613,181200,72279670,9250,9250,9250,9250,0
|
|
20240613,181100,72279670,9250,9250,9250,9250,0
|
|
20240613,181000,72279670,9250,9250,9250,9250,116
|
|
20240613,180900,72279670,9250,9250,9250,9250,0
|
|
20240613,180800,72279670,9250,9250,9250,9250,0
|
|
20240613,180700,72279670,9250,9250,9250,9250,0
|
|
20240613,180600,72279670,9250,9250,9250,9250,0
|
|
20240613,180500,72279670,9250,9250,9250,9250,0
|
|
20240613,180400,72279670,9250,9250,9250,9250,0
|
|
20240613,180300,72279670,9250,9250,9250,9250,0
|
|
20240613,180200,72279670,9250,9250,9250,9250,0
|
|
20240613,180100,72279670,9250,9250,9250,9250,0
|
|
20240613,180000,72279670,9250,9250,9250,9250,0
|
|
20240613,175900,72279670,9250,9250,9250,9250,0
|
|
20240613,175800,72279670,9250,9250,9250,9250,0
|
|
20240613,175700,72279670,9250,9250,9250,9250,0
|
|
20240613,175600,72279670,9250,9250,9250,9250,0
|
|
20240613,175500,72279670,9250,9250,9250,9250,0
|
|
20240613,175400,72279670,9250,9250,9250,9250,0
|
|
20240613,175300,72279670,9250,9250,9250,9250,0
|
|
20240613,175200,72279670,9250,9250,9250,9250,0
|
|
20240613,175100,72279670,9250,9250,9250,9250,0
|
|
20240613,175000,72279670,9250,9250,9250,9250,0
|
|
20240613,174900,72279670,9250,9250,9250,9250,0
|
|
20240613,174800,72279670,9250,9250,9250,9250,0
|
|
20240613,174700,72279670,9250,9250,9250,9250,0
|
|
20240613,174600,72279670,9250,9250,9250,9250,0
|
|
20240613,174500,72279670,9250,9250,9250,9250,0
|
|
20240613,174400,72279670,9250,9250,9250,9250,0
|
|
20240613,174300,72279670,9250,9250,9250,9250,0
|
|
20240613,174200,72279670,9250,9250,9250,9250,0
|
|
20240613,174100,72279670,9250,9250,9250,9250,0
|
|
20240613,174000,72279670,9250,9250,9250,9250,116
|
|
20240613,173900,72279670,9250,9250,9250,9250,0
|
|
20240613,173800,72279670,9250,9250,9250,9250,0
|
|
20240613,173700,72279670,9250,9250,9250,9250,0
|
|
20240613,173600,72279670,9250,9250,9250,9250,0
|
|
20240613,173500,72279670,9250,9250,9250,9250,0
|
|
20240613,173400,72279670,9250,9250,9250,9250,0
|
|
20240613,173300,72279670,9250,9250,9250,9250,0
|
|
20240613,173200,72279670,9250,9250,9250,9250,0
|
|
20240613,173100,72279670,9250,9250,9250,9250,0
|
|
20240613,173000,72279670,9250,9250,9250,9250,0
|
|
20240613,172900,72279670,9250,9250,9250,9250,0
|
|
20240613,172800,72279670,9250,9250,9250,9250,0
|
|
20240613,172700,72279670,9250,9250,9250,9250,0
|
|
20240613,172600,72279670,9250,9250,9250,9250,0
|
|
20240613,172500,72279670,9250,9250,9250,9250,0
|
|
20240613,172400,72279670,9250,9250,9250,9250,0
|
|
20240613,172300,72279670,9250,9250,9250,9250,0
|
|
20240613,172200,72279670,9250,9250,9250,9250,0
|
|
20240613,172100,72279670,9250,9250,9250,9250,0
|
|
20240613,172000,72279670,9250,9250,9250,9250,0
|
|
20240613,171900,72279670,9250,9250,9250,9250,0
|
|
20240613,171800,72279670,9250,9250,9250,9250,0
|
|
20240613,171700,72279670,9250,9250,9250,9250,0
|
|
20240613,171600,72279670,9250,9250,9250,9250,0
|
|
20240613,171500,72279670,9250,9250,9250,9250,0
|
|
20240613,171400,72279670,9250,9250,9250,9250,0
|
|
20240613,171300,72279670,9250,9250,9250,9250,0
|
|
20240613,171200,72279670,9250,9250,9250,9250,0
|
|
20240613,171100,72279670,9250,9250,9250,9250,0
|
|
20240613,171000,72279670,9250,9250,9250,9250,116
|
|
20240613,170900,72279670,9250,9250,9250,9250,0
|
|
20240613,170800,72279670,9250,9250,9250,9250,0
|
|
20240613,170700,72279670,9250,9250,9250,9250,0
|
|
20240613,170600,72279670,9250,9250,9250,9250,0
|
|
20240613,170500,72279670,9250,9250,9250,9250,0
|
|
20240613,170400,72279670,9250,9250,9250,9250,0
|
|
20240613,170300,72279670,9250,9250,9250,9250,0
|
|
20240613,170200,72279670,9250,9250,9250,9250,0
|
|
20240613,170100,72279670,9250,9250,9250,9250,0
|
|
20240613,170000,72279670,9250,9250,9250,9250,0
|
|
20240613,165900,72279670,9250,9250,9250,9250,0
|
|
20240613,165800,72279670,9250,9250,9250,9250,0
|
|
20240613,165700,72279670,9250,9250,9250,9250,0
|
|
20240613,165600,72279670,9250,9250,9250,9250,0
|
|
20240613,165500,72279670,9250,9250,9250,9250,0
|
|
20240613,165400,72279670,9250,9250,9250,9250,0
|
|
20240613,165300,72279670,9250,9250,9250,9250,0
|
|
20240613,165200,72279670,9250,9250,9250,9250,0
|
|
20240613,165100,72279670,9250,9250,9250,9250,0
|
|
20240613,165000,72279670,9250,9250,9250,9250,0
|
|
20240613,164900,72279670,9250,9250,9250,9250,0
|
|
20240613,164800,72279670,9250,9250,9250,9250,0
|
|
20240613,164700,72279670,9250,9250,9250,9250,0
|
|
20240613,164600,72279670,9250,9250,9250,9250,0
|
|
20240613,164500,72279670,9250,9250,9250,9250,0
|
|
20240613,164400,72279670,9250,9250,9250,9250,0
|
|
20240613,164300,72279670,9250,9250,9250,9250,0
|
|
20240613,164200,72279670,9250,9250,9250,9250,0
|
|
20240613,164100,72279670,9250,9250,9250,9250,0
|
|
20240613,164000,72279670,9250,9250,9250,9250,116
|
|
20240613,163900,72279670,9250,9250,9250,9250,0
|
|
20240613,163800,72279670,9250,9250,9250,9250,0
|
|
20240613,163700,72279670,9250,9250,9250,9250,0
|
|
20240613,163600,72279670,9250,9250,9250,9250,0
|
|
20240613,163500,72279670,9250,9250,9250,9250,0
|
|
20240613,163400,72279670,9250,9250,9250,9250,0
|
|
20240613,163300,72279670,9250,9250,9250,9250,0
|
|
20240613,163200,72279670,9250,9250,9250,9250,0
|
|
20240613,163100,72279670,9250,9250,9250,9250,0
|
|
20240613,163000,72279670,9250,9250,9250,9250,0
|
|
20240613,162900,72279670,9250,9250,9250,9250,0
|
|
20240613,162800,72279670,9250,9250,9250,9250,0
|
|
20240613,162700,72279670,9250,9250,9250,9250,0
|
|
20240613,162600,72279670,9250,9250,9250,9250,0
|
|
20240613,162500,72279670,9250,9250,9250,9250,0
|
|
20240613,162400,72279670,9250,9250,9250,9250,0
|
|
20240613,162300,72279670,9250,9250,9250,9250,0
|
|
20240613,162200,72279670,9250,9250,9250,9250,0
|
|
20240613,162100,72279670,9250,9250,9250,9250,0
|
|
20240613,162000,72279670,9250,9250,9250,9250,0
|
|
20240613,161900,72279670,9250,9250,9250,9250,0
|
|
20240613,161800,72279670,9250,9250,9250,9250,0
|
|
20240613,161700,72279670,9250,9250,9250,9250,0
|
|
20240613,161600,72279670,9250,9250,9250,9250,0
|
|
20240613,161500,72279670,9250,9250,9250,9250,0
|
|
20240613,161400,72279670,9250,9250,9250,9250,0
|
|
20240613,161300,72279670,9250,9250,9250,9250,0
|
|
20240613,161200,72279670,9250,9250,9250,9250,0
|
|
20240613,161100,72279670,9250,9250,9250,9250,0
|
|
20240613,161000,72279670,9250,9250,9250,9250,116
|
|
20240613,160900,72279670,9250,9250,9250,9250,0
|
|
20240613,160800,72279670,9250,9250,9250,9250,0
|
|
20240613,160700,72279670,9250,9250,9250,9250,0
|
|
20240613,160600,72279670,9250,9250,9250,9250,0
|
|
20240613,160500,72279670,9250,9250,9250,9250,0
|
|
20240613,160400,72279670,9250,9250,9250,9250,0
|
|
20240613,160300,72279670,9250,9250,9250,9250,0
|
|
20240613,160200,72279670,9250,9250,9250,9250,0
|
|
20240613,160100,72279670,9250,9250,9250,9250,0
|
|
20240613,160000,72279670,9250,9250,9250,9250,0
|
|
20240613,155900,72279670,9250,9250,9250,9250,0
|
|
20240613,155800,72279670,9250,9250,9250,9250,0
|
|
20240613,155700,72279670,9250,9250,9250,9250,0
|
|
20240613,155600,72279670,9250,9250,9250,9250,0
|
|
20240613,155500,72279670,9250,9250,9250,9250,0
|
|
20240613,155400,72279670,9250,9250,9250,9250,0
|
|
20240613,155300,72279670,9250,9250,9250,9250,0
|
|
20240613,155200,72279670,9250,9250,9250,9250,0
|
|
20240613,155100,72279670,9250,9250,9250,9250,0
|
|
20240613,155000,72279670,9250,9250,9250,9250,0
|
|
20240613,154900,72279670,9250,9250,9250,9250,0
|
|
20240613,154800,72279670,9250,9250,9250,9250,0
|
|
20240613,154700,72279670,9250,9250,9250,9250,0
|
|
20240613,154600,72279670,9250,9250,9250,9250,0
|
|
20240613,154500,72279670,9250,9250,9250,9250,0
|
|
20240613,154400,72279670,9250,9250,9250,9250,0
|
|
20240613,154300,72279670,9250,9250,9250,9250,0
|
|
20240613,154200,72279670,9250,9250,9250,9250,0
|
|
20240613,154100,72279670,9250,9250,9250,9250,0
|
|
20240613,154000,72279670,9250,9250,9250,9250,116
|
|
20240613,153900,72279670,9250,9250,9250,9250,0
|
|
20240613,153800,72279670,9250,9250,9250,9250,0
|
|
20240613,153700,72279670,9250,9250,9250,9250,0
|
|
20240613,153600,72279670,9250,9250,9250,9250,0
|
|
20240613,153500,72279670,9250,9250,9250,9250,0
|
|
20240613,153400,72279670,9250,9250,9250,9250,0
|
|
20240613,153300,72279670,9250,9250,9250,9250,0
|
|
20240613,153200,72279670,9250,9250,9250,9250,0
|
|
20240613,153100,72279670,9250,9250,9250,9250,0
|
|
20240613,153000,72279670,9250,9250,9250,9250,116
|
|
20240613,152900,71206670,9250,9250,9250,9250,0
|
|
20240613,152800,71206670,9250,9250,9250,9250,0
|
|
20240613,152700,71206670,9250,9250,9250,9250,0
|
|
20240613,152600,71206670,9250,9250,9250,9250,0
|
|
20240613,152500,71206670,9250,9250,9250,9250,0
|
|
20240613,152400,71206670,9250,9250,9250,9250,0
|
|
20240613,152300,71206670,9250,9250,9250,9250,0
|
|
20240613,152200,71206670,9250,9250,9250,9250,0
|
|
20240613,152100,71206670,9250,9250,9250,9250,0
|
|
20240613,152000,71206670,9250,9250,9250,9250,0
|
|
20240613,151900,71206670,9250,9250,9250,9250,0
|
|
20240613,151800,71206670,9250,9250,9250,9250,1
|
|
20240613,151700,71197420,9220,9220,9220,9220,0
|
|
20240613,151600,71197420,9220,9220,9220,9220,112
|
|
20240613,151500,70164780,9220,9220,9220,9220,0
|
|
20240613,151400,70164780,9220,9220,9220,9220,369
|
|
20240613,151300,66762600,9220,9220,9220,9220,0
|
|
20240613,151200,66762600,9220,9220,9220,9220,2
|
|
20240613,151100,66744160,9220,9220,9220,9220,0
|
|
20240613,151000,66744160,9220,9220,9220,9220,1
|
|
20240613,150900,66734940,9210,9210,9210,9210,0
|
|
20240613,150800,66734940,9210,9210,9210,9210,166
|
|
20240613,150700,65206080,9200,9200,9200,9200,0
|
|
20240613,150600,65206080,9200,9200,9200,9200,0
|
|
20240613,150500,65206080,9200,9200,9200,9200,0
|
|
20240613,150400,65206080,9200,9200,9200,9200,0
|
|
20240613,150300,65206080,9200,9200,9200,9200,0
|
|
20240613,150200,65206080,9200,9200,9200,9200,0
|
|
20240613,150100,65206080,9200,9200,9200,9200,0
|
|
20240613,150000,65206080,9200,9200,9200,9200,0
|
|
20240613,145900,65206080,9200,9200,9200,9200,1
|
|
20240613,145800,65196880,9200,9200,9200,9200,0
|
|
20240613,145700,65196880,9200,9200,9200,9200,0
|
|
20240613,145600,65196880,9200,9200,9200,9200,0
|
|
20240613,145500,65196880,9200,9200,9200,9200,26
|
|
20240613,145400,64957680,9200,9200,9200,9200,9
|
|
20240613,145300,64874880,9200,9200,9200,9200,0
|
|
20240613,145200,64874880,9200,9200,9200,9200,0
|
|
20240613,145100,64874880,9200,9200,9200,9200,0
|
|
20240613,145000,64874880,9200,9200,9200,9200,100
|
|
20240613,144900,63954880,9200,9200,9200,9200,0
|
|
20240613,144800,63954880,9200,9200,9200,9200,0
|
|
20240613,144700,63954880,9200,9200,9200,9200,57
|
|
20240613,144600,63430480,9190,9190,9190,9190,0
|
|
20240613,144500,63430480,9190,9190,9190,9190,0
|
|
20240613,144400,63430480,9190,9190,9190,9190,0
|
|
20240613,144300,63430480,9190,9190,9190,9190,0
|
|
20240613,144200,63430480,9190,9200,9200,9190,30
|
|
20240613,144100,63154770,9190,9190,9190,9190,0
|
|
20240613,144000,63154770,9190,9190,9190,9190,0
|
|
20240613,143900,63154770,9190,9190,9190,9190,11
|
|
20240613,143800,63053680,9200,9200,9200,9200,0
|
|
20240613,143700,63053680,9200,9200,9200,9200,0
|
|
20240613,143600,63053680,9200,9200,9200,9200,1
|
|
20240613,143500,63044480,9210,9210,9210,9210,0
|
|
20240613,143400,63044480,9210,9210,9210,9210,0
|
|
20240613,143300,63044480,9210,9210,9210,9210,0
|
|
20240613,143200,63044480,9210,9210,9210,9210,0
|
|
20240613,143100,63044480,9210,9210,9210,9210,0
|
|
20240613,143000,63044480,9210,9210,9210,9210,0
|
|
20240613,142900,63044480,9210,9210,9210,9210,0
|
|
20240613,142800,63044480,9210,9210,9210,9210,0
|
|
20240613,142700,63044480,9210,9210,9210,9210,0
|
|
20240613,142600,63044480,9210,9210,9210,9210,0
|
|
20240613,142500,63044480,9210,9210,9210,9210,0
|
|
20240613,142400,63044480,9210,9210,9210,9210,0
|
|
20240613,142300,63044480,9210,9210,9210,9210,0
|
|
20240613,142200,63044480,9210,9210,9210,9210,0
|
|
20240613,142100,63044480,9210,9210,9210,9210,0
|
|
20240613,142000,63044480,9210,9210,9210,9210,1
|
|
20240613,141900,63035270,9190,9190,9190,9190,13
|
|
20240613,141800,62915800,9190,9190,9190,9190,26
|
|
20240613,141700,62676860,9190,9190,9190,9190,0
|
|
20240613,141600,62676860,9190,9190,9190,9190,0
|
|
20240613,141500,62676860,9190,9190,9190,9190,18
|
|
20240613,141400,62511440,9190,9190,9190,9190,0
|
|
20240613,141300,62511440,9190,9190,9190,9190,0
|
|
20240613,141200,62511440,9190,9190,9190,9190,0
|
|
20240613,141100,62511440,9190,9190,9190,9190,0
|
|
20240613,141000,62511440,9190,9190,9190,9190,0
|
|
20240613,140900,62511440,9190,9190,9190,9190,0
|
|
20240613,140800,62511440,9190,9190,9190,9190,0
|
|
20240613,140700,62511440,9190,9190,9190,9190,0
|
|
20240613,140600,62511440,9190,9190,9190,9190,0
|
|
20240613,140500,62511440,9190,9190,9190,9190,20
|
|
20240613,140400,62327640,9190,9190,9190,9190,0
|
|
20240613,140300,62327640,9190,9190,9190,9190,0
|
|
20240613,140200,62327640,9190,9190,9190,9190,0
|
|
20240613,140100,62327640,9190,9190,9190,9190,0
|
|
20240613,140000,62327640,9190,9190,9190,9190,0
|
|
20240613,135900,62327640,9190,9190,9190,9190,1
|
|
20240613,135800,62318450,9190,9190,9190,9190,0
|
|
20240613,135700,62318450,9190,9190,9190,9190,0
|
|
20240613,135600,62318450,9190,9190,9190,9190,0
|
|
20240613,135500,62318450,9190,9190,9190,9190,52
|
|
20240613,135400,61840570,9190,9190,9190,9190,0
|
|
20240613,135300,61840570,9190,9190,9190,9190,0
|
|
20240613,135200,61840570,9190,9190,9190,9190,0
|
|
20240613,135100,61840570,9190,9190,9190,9190,20
|
|
20240613,135000,61656770,9210,9210,9210,9210,1
|
|
20240613,134900,61647560,9190,9190,9190,9190,0
|
|
20240613,134800,61647560,9190,9190,9190,9190,10
|
|
20240613,134700,61555660,9190,9190,9190,9190,1
|
|
20240613,134600,61546470,9190,9190,9190,9190,0
|
|
20240613,134500,61546470,9190,9190,9190,9190,20
|
|
20240613,134400,61362670,9190,9190,9190,9190,0
|
|
20240613,134300,61362670,9190,9190,9190,9190,10
|
|
20240613,134200,61270770,9190,9190,9190,9190,10
|
|
20240613,134100,61178870,9190,9190,9190,9190,20
|
|
20240613,134000,60995070,9190,9190,9190,9190,0
|
|
20240613,133900,60995070,9190,9210,9210,9190,2
|
|
20240613,133800,60976670,9210,9210,9210,9210,0
|
|
20240613,133700,60976670,9210,9210,9210,9210,0
|
|
20240613,133600,60976670,9210,9210,9210,9210,0
|
|
20240613,133500,60976670,9210,9210,9210,9210,0
|
|
20240613,133400,60976670,9210,9210,9210,9210,0
|
|
20240613,133300,60976670,9210,9210,9210,9210,0
|
|
20240613,133200,60976670,9210,9210,9210,9210,0
|
|
20240613,133100,60976670,9210,9210,9210,9210,1
|
|
20240613,133000,60967460,9190,9190,9190,9190,0
|
|
20240613,132900,60967460,9190,9190,9190,9190,1
|
|
20240613,132800,60958270,9200,9200,9200,9200,0
|
|
20240613,132700,60958270,9200,9200,9200,9200,0
|
|
20240613,132600,60958270,9200,9200,9200,9200,1
|
|
20240613,132500,60949070,9200,9200,9200,9200,20
|
|
20240613,132400,60765070,9200,9200,9200,9200,0
|
|
20240613,132300,60765070,9200,9200,9200,9200,0
|
|
20240613,132200,60765070,9200,9200,9200,9200,0
|
|
20240613,132100,60765070,9200,9200,9200,9200,0
|
|
20240613,132000,60765070,9200,9200,9200,9200,0
|
|
20240613,131900,60765070,9200,9200,9200,9200,0
|
|
20240613,131800,60765070,9200,9200,9200,9200,0
|
|
20240613,131700,60765070,9200,9200,9200,9200,0
|
|
20240613,131600,60765070,9200,9200,9200,9200,280
|
|
20240613,131500,58189070,9200,9200,9200,9200,22
|
|
20240613,131400,57986670,9200,9200,9200,9200,0
|
|
20240613,131300,57986670,9200,9200,9200,9200,0
|
|
20240613,131200,57986670,9200,9200,9200,9200,0
|
|
20240613,131100,57986670,9200,9200,9200,9200,0
|
|
20240613,131000,57986670,9200,9200,9200,9200,0
|
|
20240613,130900,57986670,9200,9200,9200,9200,1
|
|
20240613,130800,57977470,9210,9210,9210,9210,4
|
|
20240613,130700,57940630,9210,9210,9210,9210,0
|
|
20240613,130600,57940630,9210,9210,9210,9210,0
|
|
20240613,130500,57940630,9210,9210,9210,9210,0
|
|
20240613,130400,57940630,9210,9210,9210,9210,0
|
|
20240613,130300,57940630,9210,9210,9210,9210,0
|
|
20240613,130200,57940630,9210,9210,9210,9210,100
|
|
20240613,130100,57019630,9210,9210,9210,9210,15
|
|
20240613,130000,56881480,9200,9200,9200,9200,0
|
|
20240613,125900,56881480,9200,9200,9200,9200,1
|
|
20240613,125800,56872280,9210,9210,9210,9210,0
|
|
20240613,125700,56872280,9210,9210,9210,9210,0
|
|
20240613,125600,56872280,9210,9210,9210,9210,0
|
|
20240613,125500,56872280,9210,9210,9210,9210,0
|
|
20240613,125400,56872280,9210,9210,9210,9210,0
|
|
20240613,125300,56872280,9210,9210,9210,9210,0
|
|
20240613,125200,56872280,9210,9210,9210,9210,0
|
|
20240613,125100,56872280,9210,9210,9210,9210,0
|
|
20240613,125000,56872280,9210,9200,9210,9200,36
|
|
20240613,124900,56541070,9190,9190,9190,9190,1
|
|
20240613,124800,56531880,9190,9190,9190,9190,0
|
|
20240613,124700,56531880,9190,9190,9190,9190,0
|
|
20240613,124600,56531880,9190,9190,9190,9190,1
|
|
20240613,124500,56522690,9200,9200,9200,9200,0
|
|
20240613,124400,56522690,9200,9200,9200,9200,0
|
|
20240613,124300,56522690,9200,9200,9200,9200,0
|
|
20240613,124200,56522690,9200,9200,9200,9200,0
|
|
20240613,124100,56522690,9200,9200,9200,9200,0
|
|
20240613,124000,56522690,9200,9200,9200,9200,1
|
|
20240613,123900,56513490,9190,9190,9190,9190,0
|
|
20240613,123800,56513490,9190,9190,9190,9190,0
|
|
20240613,123700,56513490,9190,9190,9190,9190,0
|
|
20240613,123600,56513490,9190,9190,9190,9190,10
|
|
20240613,123500,56421590,9190,9190,9190,9190,22
|
|
20240613,123400,56219410,9190,9190,9190,9190,4
|
|
20240613,123300,56182650,9190,9190,9190,9190,0
|
|
20240613,123200,56182650,9190,9190,9190,9190,1
|
|
20240613,123100,56173460,9190,9190,9190,9190,0
|
|
20240613,123000,56173460,9190,9190,9190,9190,0
|
|
20240613,122900,56173460,9190,9190,9190,9190,2
|
|
20240613,122800,56155080,9190,9190,9190,9190,0
|
|
20240613,122700,56155080,9190,9190,9190,9190,10
|
|
20240613,122600,56063180,9190,9190,9190,9190,35
|
|
20240613,122500,55741530,9200,9200,9200,9200,4
|
|
20240613,122400,55704730,9200,9200,9200,9200,0
|
|
20240613,122300,55704730,9200,9200,9200,9200,0
|
|
20240613,122200,55704730,9200,9200,9200,9200,55
|
|
20240613,122100,55198730,9200,9200,9200,9200,0
|
|
20240613,122000,55198730,9200,9200,9200,9200,141
|
|
20240613,121900,53901530,9190,9190,9190,9190,7
|
|
20240613,121800,53837200,9190,9190,9190,9190,0
|
|
20240613,121700,53837200,9190,9190,9190,9190,0
|
|
20240613,121600,53837200,9190,9190,9190,9190,0
|
|
20240613,121500,53837200,9190,9190,9190,9190,20
|
|
20240613,121400,53653400,9190,9190,9190,9190,1
|
|
20240613,121300,53644210,9190,9190,9190,9190,0
|
|
20240613,121200,53644210,9190,9190,9190,9190,57
|
|
20240613,121100,53120380,9190,9190,9190,9190,18
|
|
20240613,121000,52954960,9190,9190,9190,9190,0
|
|
20240613,120900,52954960,9190,9190,9190,9190,1
|
|
20240613,120800,52945770,9190,9190,9190,9190,0
|
|
20240613,120700,52945770,9190,9190,9190,9190,4
|
|
20240613,120600,52909010,9200,9200,9200,9200,0
|
|
20240613,120500,52909010,9200,9200,9200,9200,1
|
|
20240613,120400,52899810,9200,9200,9200,9200,0
|
|
20240613,120300,52899810,9200,9200,9200,9200,0
|
|
20240613,120200,52899810,9200,9200,9200,9200,0
|
|
20240613,120100,52899810,9200,9200,9200,9200,0
|
|
20240613,120000,52899810,9200,9200,9200,9200,0
|
|
20240613,115900,52899810,9200,9200,9200,9200,0
|
|
20240613,115800,52899810,9200,9200,9200,9200,30
|
|
20240613,115700,52623810,9200,9200,9200,9200,0
|
|
20240613,115600,52623810,9200,9200,9200,9200,0
|
|
20240613,115500,52623810,9200,9200,9200,9200,0
|
|
20240613,115400,52623810,9200,9200,9200,9200,0
|
|
20240613,115300,52623810,9200,9200,9200,9200,0
|
|
20240613,115200,52623810,9200,9200,9200,9200,102
|
|
20240613,115100,51685410,9200,9200,9200,9200,0
|
|
20240613,115000,51685410,9200,9200,9200,9200,0
|
|
20240613,114900,51685410,9200,9200,9200,9200,1
|
|
20240613,114800,51676210,9200,9200,9200,9200,0
|
|
20240613,114700,51676210,9200,9200,9200,9200,0
|
|
20240613,114600,51676210,9200,9200,9200,9200,0
|
|
20240613,114500,51676210,9200,9200,9200,9200,62
|
|
20240613,114400,51105810,9200,9200,9200,9200,1
|
|
20240613,114300,51096610,9200,9200,9200,9200,0
|
|
20240613,114200,51096610,9200,9200,9200,9200,50
|
|
20240613,114100,50636610,9200,9200,9200,9200,0
|
|
20240613,114000,50636610,9200,9200,9200,9200,0
|
|
20240613,113900,50636610,9200,9200,9200,9200,1
|
|
20240613,113800,50627410,9200,9200,9200,9200,0
|
|
20240613,113700,50627410,9200,9200,9200,9200,0
|
|
20240613,113600,50627410,9200,9200,9200,9200,1
|
|
20240613,113500,50618210,9220,9220,9220,9220,0
|
|
20240613,113400,50618210,9220,9220,9220,9220,0
|
|
20240613,113300,50618210,9220,9220,9220,9220,0
|
|
20240613,113200,50618210,9220,9220,9220,9220,0
|
|
20240613,113100,50618210,9220,9220,9220,9220,0
|
|
20240613,113000,50618210,9220,9220,9220,9220,0
|
|
20240613,112900,50618210,9220,9220,9220,9220,0
|
|
20240613,112800,50618210,9220,9220,9220,9220,100
|
|
20240613,112700,49696210,9220,9220,9220,9220,0
|
|
20240613,112600,49696210,9220,9220,9220,9220,0
|
|
20240613,112500,49696210,9220,9220,9220,9220,0
|
|
20240613,112400,49696210,9220,9220,9220,9220,0
|
|
20240613,112300,49696210,9220,9220,9220,9220,0
|
|
20240613,112200,49696210,9220,9220,9220,9220,0
|
|
20240613,112100,49696210,9220,9220,9220,9220,0
|
|
20240613,112000,49696210,9220,9220,9220,9220,2
|
|
20240613,111900,49677770,9200,9210,9210,9200,12
|
|
20240613,111800,49567260,9210,9210,9210,9210,0
|
|
20240613,111700,49567260,9210,9210,9210,9210,0
|
|
20240613,111600,49567260,9210,9210,9210,9210,0
|
|
20240613,111500,49567260,9210,9210,9210,9210,7
|
|
20240613,111400,49502790,9210,9210,9210,9210,1
|
|
20240613,111300,49493580,9210,9210,9210,9210,50
|
|
20240613,111200,49033080,9220,9230,9230,9220,102
|
|
20240613,111100,48092490,9230,9230,9230,9230,75
|
|
20240613,111000,47400240,9230,9230,9230,9230,6
|
|
20240613,110900,47344860,9230,9220,9230,9220,4
|
|
20240613,110800,47307950,9230,9220,9230,9220,63
|
|
20240613,110700,46727060,9220,9220,9220,9220,0
|
|
20240613,110600,46727060,9220,9230,9230,9220,51
|
|
20240613,110500,46256830,9230,9230,9230,9230,0
|
|
20240613,110400,46256830,9230,9230,9230,9230,1
|
|
20240613,110300,46247600,9220,9220,9220,9220,10
|
|
20240613,110200,46155400,9230,9230,9230,9230,2
|
|
20240613,110100,46136940,9220,9220,9220,9220,0
|
|
20240613,110000,46136940,9220,9220,9220,9220,0
|
|
20240613,105900,46136940,9220,9220,9220,9220,50
|
|
20240613,105800,45675940,9230,9230,9230,9230,1
|
|
20240613,105700,45666710,9220,9220,9220,9220,20
|
|
20240613,105600,45482310,9220,9220,9220,9220,0
|
|
20240613,105500,45482310,9220,9220,9220,9220,50
|
|
20240613,105400,45021310,9230,9230,9230,9230,41
|
|
20240613,105300,44642880,9230,9230,9230,9230,0
|
|
20240613,105200,44642880,9230,9230,9230,9230,9
|
|
20240613,105100,44559810,9230,9220,9230,9220,168
|
|
20240613,105000,43010840,9220,9220,9220,9220,0
|
|
20240613,104900,43010840,9220,9220,9220,9210,334
|
|
20240613,104800,39931370,9220,9220,9220,9220,0
|
|
20240613,104700,39931370,9220,9220,9220,9220,0
|
|
20240613,104600,39931370,9220,9220,9220,9220,0
|
|
20240613,104500,39931370,9220,9220,9220,9220,20
|
|
20240613,104400,39746970,9220,9220,9220,9220,0
|
|
20240613,104300,39746970,9220,9220,9220,9220,0
|
|
20240613,104200,39746970,9220,9220,9220,9220,50
|
|
20240613,104100,39285970,9220,9220,9220,9220,0
|
|
20240613,104000,39285970,9220,9220,9220,9220,0
|
|
20240613,103900,39285970,9220,9220,9220,9220,1
|
|
20240613,103800,39276750,9220,9220,9220,9220,0
|
|
20240613,103700,39276750,9220,9220,9220,9220,0
|
|
20240613,103600,39276750,9220,9220,9220,9220,0
|
|
20240613,103500,39276750,9220,9220,9220,9220,18
|
|
20240613,103400,39110790,9220,9220,9220,9220,0
|
|
20240613,103300,39110790,9220,9220,9220,9220,0
|
|
20240613,103200,39110790,9220,9220,9220,9220,50
|
|
20240613,103100,38649790,9220,9220,9220,9220,0
|
|
20240613,103000,38649790,9220,9220,9220,9220,0
|
|
20240613,102900,38649790,9220,9220,9220,9220,0
|
|
20240613,102800,38649790,9220,9220,9220,9220,0
|
|
20240613,102700,38649790,9220,9220,9220,9220,70
|
|
20240613,102600,38004390,9220,9220,9220,9220,1
|
|
20240613,102500,37995170,9220,9220,9220,9220,22
|
|
20240613,102400,37792330,9220,9220,9220,9220,0
|
|
20240613,102300,37792330,9220,9220,9220,9220,0
|
|
20240613,102200,37792330,9220,9220,9220,9220,60
|
|
20240613,102100,37239130,9220,9230,9230,9220,126
|
|
20240613,102000,36077390,9230,9230,9230,9230,78
|
|
20240613,101900,35357450,9230,9270,9270,9230,2
|
|
20240613,101800,35338950,9220,9220,9220,9220,536
|
|
20240613,101700,30397030,9220,9220,9220,9220,0
|
|
20240613,101600,30397030,9220,9220,9220,9220,0
|
|
20240613,101500,30397030,9220,9220,9220,9220,0
|
|
20240613,101400,30397030,9220,9220,9220,9220,0
|
|
20240613,101300,30397030,9220,9220,9220,9220,0
|
|
20240613,101200,30397030,9220,9220,9220,9220,0
|
|
20240613,101100,30397030,9220,9230,9230,9220,103
|
|
20240613,101000,29447330,9230,9230,9230,9230,30
|
|
20240613,100900,29170430,9230,9230,9230,9230,1
|
|
20240613,100800,29161200,9280,9280,9280,9280,0
|
|
20240613,100700,29161200,9280,9280,9280,9280,1
|
|
20240613,100600,29151920,9280,9280,9280,9280,0
|
|
20240613,100500,29151920,9280,9280,9280,9280,0
|
|
20240613,100400,29151920,9280,9280,9280,9280,0
|
|
20240613,100300,29151920,9280,9280,9280,9280,0
|
|
20240613,100200,29151920,9280,9280,9280,9280,0
|
|
20240613,100100,29151920,9280,9270,9280,9270,6
|
|
20240613,100000,29096290,9270,9270,9270,9270,55
|
|
20240613,095900,28586440,9270,9230,9270,9230,11
|
|
20240613,095800,28484510,9280,9280,9280,9280,429
|
|
20240613,095700,24503390,9280,9280,9280,9280,4
|
|
20240613,095600,24466270,9280,9280,9280,9280,0
|
|
20240613,095500,24466270,9280,9280,9280,9280,27
|
|
20240613,095400,24215710,9280,9240,9280,9210,232
|
|
20240613,095300,22073960,9240,9240,9240,9240,0
|
|
20240613,095200,22073960,9240,9240,9240,9240,160
|
|
20240613,095100,20595560,9240,9240,9270,9240,284
|
|
20240613,095000,17971040,9240,9240,9240,9240,52
|
|
20240613,094900,17490560,9290,9290,9290,9290,11
|
|
20240613,094800,17388370,9290,9240,9290,9240,199
|
|
20240613,094700,15548780,9240,9240,9240,9240,0
|
|
20240613,094600,15548780,9240,9240,9240,9240,1
|
|
20240613,094500,15539540,9200,9200,9200,9200,20
|
|
20240613,094400,15355540,9200,9240,9240,9200,49
|
|
20240613,094300,14904370,9200,9200,9200,9200,366
|
|
20240613,094200,11537170,9200,9200,9200,9200,0
|
|
20240613,094100,11537170,9200,9200,9200,9200,2
|
|
20240613,094000,11518770,9180,9180,9180,9180,114
|
|
20240613,093900,10472250,9180,9160,9180,9160,2
|
|
20240613,093800,10453910,9180,9180,9180,9180,1
|
|
20240613,093700,10444730,9160,9160,9160,9160,0
|
|
20240613,093600,10444730,9160,9160,9160,9160,1
|
|
20240613,093500,10435570,9180,9180,9180,9180,0
|
|
20240613,093400,10435570,9180,9180,9180,9180,3
|
|
20240613,093300,10408030,9180,9180,9180,9180,0
|
|
20240613,093200,10408030,9180,9180,9180,9180,0
|
|
20240613,093100,10408030,9180,9180,9180,9180,1
|
|
20240613,093000,10398850,9150,9150,9150,9150,0
|
|
20240613,092900,10398850,9150,9150,9150,9150,1
|
|
20240613,092800,10389700,9180,9180,9180,9180,0
|
|
20240613,092700,10389700,9180,9180,9180,9180,0
|
|
20240613,092600,10389700,9180,9180,9180,9180,1
|
|
20240613,092500,10380520,9150,9150,9150,9150,168
|
|
20240613,092400,8843320,9150,9150,9150,9150,130
|
|
20240613,092300,7653820,9160,9160,9160,9160,55
|
|
20240613,092200,7150020,9150,9150,9150,9150,30
|
|
20240613,092100,6875520,9160,9160,9160,9160,20
|
|
20240613,092000,6692320,9180,9180,9180,9180,0
|
|
20240613,091900,6692320,9180,9180,9180,9180,56
|
|
20240613,091800,6178240,9180,9180,9180,9180,25
|
|
20240613,091700,5948740,9180,9180,9180,9180,1
|
|
20240613,091600,5939560,9150,9140,9150,9140,43
|
|
20240613,091500,5546330,9140,9140,9140,9140,0
|
|
20240613,091400,5546330,9140,9140,9140,9140,1
|
|
20240613,091300,5537190,9130,9130,9130,9130,0
|
|
20240613,091200,5537190,9130,9130,9130,9130,61
|
|
20240613,091100,4980260,9130,9130,9130,9130,0
|
|
20240613,091000,4980260,9130,9130,9130,9130,0
|
|
20240613,090900,4980260,9130,9130,9130,9130,1
|
|
20240613,090800,4971130,9130,9130,9130,9130,0
|
|
20240613,090700,4971130,9130,9150,9150,9130,30
|
|
20240613,090600,4697140,9140,9130,9140,9130,6
|
|
20240613,090500,4642350,9140,9160,9160,9140,351
|
|
20240613,090400,1431820,9160,9160,9160,9160,0
|
|
20240613,090300,1431820,9160,9160,9160,9160,22
|
|
20240613,090200,1230300,9170,9190,9190,9170,106
|
|
20240613,090100,257600,9200,9200,9200,9200,0
|
|
20240613,090000,257600,9200,9200,9200,9200,28
|