673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,201000,83623090,9220,9220,9220,9220,232
|
|
20240617,200900,83623090,9220,9220,9220,9220,0
|
|
20240617,200800,83623090,9220,9220,9220,9220,0
|
|
20240617,200700,83623090,9220,9220,9220,9220,0
|
|
20240617,200600,83623090,9220,9220,9220,9220,0
|
|
20240617,200500,83623090,9220,9220,9220,9220,0
|
|
20240617,200400,83623090,9220,9220,9220,9220,0
|
|
20240617,200300,83623090,9220,9220,9220,9220,0
|
|
20240617,200200,83623090,9220,9220,9220,9220,0
|
|
20240617,200100,83623090,9220,9220,9220,9220,0
|
|
20240617,200000,83623090,9220,9220,9220,9220,0
|
|
20240617,195900,83623090,9220,9220,9220,9220,0
|
|
20240617,195800,83623090,9220,9220,9220,9220,0
|
|
20240617,195700,83623090,9220,9220,9220,9220,0
|
|
20240617,195600,83623090,9220,9220,9220,9220,0
|
|
20240617,195500,83623090,9220,9220,9220,9220,0
|
|
20240617,195400,83623090,9220,9220,9220,9220,0
|
|
20240617,195300,83623090,9220,9220,9220,9220,0
|
|
20240617,195200,83623090,9220,9220,9220,9220,0
|
|
20240617,195100,83623090,9220,9220,9220,9220,0
|
|
20240617,195000,83623090,9220,9220,9220,9220,0
|
|
20240617,194900,83623090,9220,9220,9220,9220,0
|
|
20240617,194800,83623090,9220,9220,9220,9220,0
|
|
20240617,194700,83623090,9220,9220,9220,9220,0
|
|
20240617,194600,83623090,9220,9220,9220,9220,0
|
|
20240617,194500,83623090,9220,9220,9220,9220,0
|
|
20240617,194400,83623090,9220,9220,9220,9220,0
|
|
20240617,194300,83623090,9220,9220,9220,9220,0
|
|
20240617,194200,83623090,9220,9220,9220,9220,0
|
|
20240617,194100,83623090,9220,9220,9220,9220,0
|
|
20240617,194000,83623090,9220,9220,9220,9220,232
|
|
20240617,193900,83623090,9220,9220,9220,9220,0
|
|
20240617,193800,83623090,9220,9220,9220,9220,0
|
|
20240617,193700,83623090,9220,9220,9220,9220,0
|
|
20240617,193600,83623090,9220,9220,9220,9220,0
|
|
20240617,193500,83623090,9220,9220,9220,9220,0
|
|
20240617,193400,83623090,9220,9220,9220,9220,0
|
|
20240617,193300,83623090,9220,9220,9220,9220,0
|
|
20240617,193200,83623090,9220,9220,9220,9220,0
|
|
20240617,193100,83623090,9220,9220,9220,9220,0
|
|
20240617,193000,83623090,9220,9220,9220,9220,0
|
|
20240617,192900,83623090,9220,9220,9220,9220,0
|
|
20240617,192800,83623090,9220,9220,9220,9220,0
|
|
20240617,192700,83623090,9220,9220,9220,9220,0
|
|
20240617,192600,83623090,9220,9220,9220,9220,0
|
|
20240617,192500,83623090,9220,9220,9220,9220,0
|
|
20240617,192400,83623090,9220,9220,9220,9220,0
|
|
20240617,192300,83623090,9220,9220,9220,9220,0
|
|
20240617,192200,83623090,9220,9220,9220,9220,0
|
|
20240617,192100,83623090,9220,9220,9220,9220,0
|
|
20240617,192000,83623090,9220,9220,9220,9220,0
|
|
20240617,191900,83623090,9220,9220,9220,9220,0
|
|
20240617,191800,83623090,9220,9220,9220,9220,0
|
|
20240617,191700,83623090,9220,9220,9220,9220,0
|
|
20240617,191600,83623090,9220,9220,9220,9220,0
|
|
20240617,191500,83623090,9220,9220,9220,9220,0
|
|
20240617,191400,83623090,9220,9220,9220,9220,0
|
|
20240617,191300,83623090,9220,9220,9220,9220,0
|
|
20240617,191200,83623090,9220,9220,9220,9220,0
|
|
20240617,191100,83623090,9220,9220,9220,9220,0
|
|
20240617,191000,83623090,9220,9220,9220,9220,232
|
|
20240617,190900,83623090,9220,9220,9220,9220,0
|
|
20240617,190800,83623090,9220,9220,9220,9220,0
|
|
20240617,190700,83623090,9220,9220,9220,9220,0
|
|
20240617,190600,83623090,9220,9220,9220,9220,0
|
|
20240617,190500,83623090,9220,9220,9220,9220,0
|
|
20240617,190400,83623090,9220,9220,9220,9220,0
|
|
20240617,190300,83623090,9220,9220,9220,9220,0
|
|
20240617,190200,83623090,9220,9220,9220,9220,0
|
|
20240617,190100,83623090,9220,9220,9220,9220,0
|
|
20240617,190000,83623090,9220,9220,9220,9220,0
|
|
20240617,185900,83623090,9220,9220,9220,9220,0
|
|
20240617,185800,83623090,9220,9220,9220,9220,0
|
|
20240617,185700,83623090,9220,9220,9220,9220,0
|
|
20240617,185600,83623090,9220,9220,9220,9220,0
|
|
20240617,185500,83623090,9220,9220,9220,9220,0
|
|
20240617,185400,83623090,9220,9220,9220,9220,0
|
|
20240617,185300,83623090,9220,9220,9220,9220,0
|
|
20240617,185200,83623090,9220,9220,9220,9220,0
|
|
20240617,185100,83623090,9220,9220,9220,9220,0
|
|
20240617,185000,83623090,9220,9220,9220,9220,0
|
|
20240617,184900,83623090,9220,9220,9220,9220,0
|
|
20240617,184800,83623090,9220,9220,9220,9220,0
|
|
20240617,184700,83623090,9220,9220,9220,9220,0
|
|
20240617,184600,83623090,9220,9220,9220,9220,0
|
|
20240617,184500,83623090,9220,9220,9220,9220,0
|
|
20240617,184400,83623090,9220,9220,9220,9220,0
|
|
20240617,184300,83623090,9220,9220,9220,9220,0
|
|
20240617,184200,83623090,9220,9220,9220,9220,0
|
|
20240617,184100,83623090,9220,9220,9220,9220,0
|
|
20240617,184000,83623090,9220,9220,9220,9220,232
|
|
20240617,183900,83623090,9220,9220,9220,9220,0
|
|
20240617,183800,83623090,9220,9220,9220,9220,0
|
|
20240617,183700,83623090,9220,9220,9220,9220,0
|
|
20240617,183600,83623090,9220,9220,9220,9220,0
|
|
20240617,183500,83623090,9220,9220,9220,9220,0
|
|
20240617,183400,83623090,9220,9220,9220,9220,0
|
|
20240617,183300,83623090,9220,9220,9220,9220,0
|
|
20240617,183200,83623090,9220,9220,9220,9220,0
|
|
20240617,183100,83623090,9220,9220,9220,9220,0
|
|
20240617,183000,83623090,9220,9220,9220,9220,0
|
|
20240617,182900,83623090,9220,9220,9220,9220,0
|
|
20240617,182800,83623090,9220,9220,9220,9220,0
|
|
20240617,182700,83623090,9220,9220,9220,9220,0
|
|
20240617,182600,83623090,9220,9220,9220,9220,0
|
|
20240617,182500,83623090,9220,9220,9220,9220,0
|
|
20240617,182400,83623090,9220,9220,9220,9220,0
|
|
20240617,182300,83623090,9220,9220,9220,9220,0
|
|
20240617,182200,83623090,9220,9220,9220,9220,0
|
|
20240617,182100,83623090,9220,9220,9220,9220,0
|
|
20240617,182000,83623090,9220,9220,9220,9220,0
|
|
20240617,181900,83623090,9220,9220,9220,9220,0
|
|
20240617,181800,83623090,9220,9220,9220,9220,0
|
|
20240617,181700,83623090,9220,9220,9220,9220,0
|
|
20240617,181600,83623090,9220,9220,9220,9220,0
|
|
20240617,181500,83623090,9220,9220,9220,9220,0
|
|
20240617,181400,83623090,9220,9220,9220,9220,0
|
|
20240617,181300,83623090,9220,9220,9220,9220,0
|
|
20240617,181200,83623090,9220,9220,9220,9220,0
|
|
20240617,181100,83623090,9220,9220,9220,9220,0
|
|
20240617,181000,83623090,9220,9220,9220,9220,232
|
|
20240617,180900,83623090,9220,9220,9220,9220,0
|
|
20240617,180800,83623090,9220,9220,9220,9220,0
|
|
20240617,180700,83623090,9220,9220,9220,9220,0
|
|
20240617,180600,83623090,9220,9220,9220,9220,0
|
|
20240617,180500,83623090,9220,9220,9220,9220,0
|
|
20240617,180400,83623090,9220,9220,9220,9220,0
|
|
20240617,180300,83623090,9220,9220,9220,9220,0
|
|
20240617,180200,83623090,9220,9220,9220,9220,0
|
|
20240617,180100,83623090,9220,9220,9220,9220,0
|
|
20240617,180000,83623090,9220,9220,9220,9220,0
|
|
20240617,175900,83623090,9220,9220,9220,9220,0
|
|
20240617,175800,83623090,9220,9220,9220,9220,0
|
|
20240617,175700,83623090,9220,9220,9220,9220,0
|
|
20240617,175600,83623090,9220,9220,9220,9220,0
|
|
20240617,175500,83623090,9220,9220,9220,9220,0
|
|
20240617,175400,83623090,9220,9220,9220,9220,0
|
|
20240617,175300,83623090,9220,9220,9220,9220,0
|
|
20240617,175200,83623090,9220,9220,9220,9220,0
|
|
20240617,175100,83623090,9220,9220,9220,9220,0
|
|
20240617,175000,83623090,9220,9220,9220,9220,0
|
|
20240617,174900,83623090,9220,9220,9220,9220,0
|
|
20240617,174800,83623090,9220,9220,9220,9220,0
|
|
20240617,174700,83623090,9220,9220,9220,9220,0
|
|
20240617,174600,83623090,9220,9220,9220,9220,0
|
|
20240617,174500,83623090,9220,9220,9220,9220,0
|
|
20240617,174400,83623090,9220,9220,9220,9220,0
|
|
20240617,174300,83623090,9220,9220,9220,9220,0
|
|
20240617,174200,83623090,9220,9220,9220,9220,0
|
|
20240617,174100,83623090,9220,9220,9220,9220,0
|
|
20240617,174000,83623090,9220,9220,9220,9220,232
|
|
20240617,173900,83623090,9220,9220,9220,9220,0
|
|
20240617,173800,83623090,9220,9220,9220,9220,0
|
|
20240617,173700,83623090,9220,9220,9220,9220,0
|
|
20240617,173600,83623090,9220,9220,9220,9220,0
|
|
20240617,173500,83623090,9220,9220,9220,9220,0
|
|
20240617,173400,83623090,9220,9220,9220,9220,0
|
|
20240617,173300,83623090,9220,9220,9220,9220,0
|
|
20240617,173200,83623090,9220,9220,9220,9220,0
|
|
20240617,173100,83623090,9220,9220,9220,9220,0
|
|
20240617,173000,83623090,9220,9220,9220,9220,0
|
|
20240617,172900,83623090,9220,9220,9220,9220,0
|
|
20240617,172800,83623090,9220,9220,9220,9220,0
|
|
20240617,172700,83623090,9220,9220,9220,9220,0
|
|
20240617,172600,83623090,9220,9220,9220,9220,0
|
|
20240617,172500,83623090,9220,9220,9220,9220,0
|
|
20240617,172400,83623090,9220,9220,9220,9220,0
|
|
20240617,172300,83623090,9220,9220,9220,9220,0
|
|
20240617,172200,83623090,9220,9220,9220,9220,0
|
|
20240617,172100,83623090,9220,9220,9220,9220,0
|
|
20240617,172000,83623090,9220,9220,9220,9220,0
|
|
20240617,171900,83623090,9220,9220,9220,9220,0
|
|
20240617,171800,83623090,9220,9220,9220,9220,0
|
|
20240617,171700,83623090,9220,9220,9220,9220,0
|
|
20240617,171600,83623090,9220,9220,9220,9220,0
|
|
20240617,171500,83623090,9220,9220,9220,9220,0
|
|
20240617,171400,83623090,9220,9220,9220,9220,0
|
|
20240617,171300,83623090,9220,9220,9220,9220,0
|
|
20240617,171200,83623090,9220,9220,9220,9220,0
|
|
20240617,171100,83623090,9220,9220,9220,9220,0
|
|
20240617,171000,83623090,9220,9220,9220,9220,232
|
|
20240617,170900,83623090,9220,9220,9220,9220,0
|
|
20240617,170800,83623090,9220,9220,9220,9220,0
|
|
20240617,170700,83623090,9220,9220,9220,9220,0
|
|
20240617,170600,83623090,9220,9220,9220,9220,0
|
|
20240617,170500,83623090,9220,9220,9220,9220,0
|
|
20240617,170400,83623090,9220,9220,9220,9220,0
|
|
20240617,170300,83623090,9220,9220,9220,9220,0
|
|
20240617,170200,83623090,9220,9220,9220,9220,0
|
|
20240617,170100,83623090,9220,9220,9220,9220,0
|
|
20240617,170000,83623090,9220,9220,9220,9220,0
|
|
20240617,165900,83623090,9220,9220,9220,9220,0
|
|
20240617,165800,83623090,9220,9220,9220,9220,0
|
|
20240617,165700,83623090,9220,9220,9220,9220,0
|
|
20240617,165600,83623090,9220,9220,9220,9220,0
|
|
20240617,165500,83623090,9220,9220,9220,9220,0
|
|
20240617,165400,83623090,9220,9220,9220,9220,0
|
|
20240617,165300,83623090,9220,9220,9220,9220,0
|
|
20240617,165200,83623090,9220,9220,9220,9220,0
|
|
20240617,165100,83623090,9220,9220,9220,9220,0
|
|
20240617,165000,83623090,9220,9220,9220,9220,0
|
|
20240617,164900,83623090,9220,9220,9220,9220,0
|
|
20240617,164800,83623090,9220,9220,9220,9220,0
|
|
20240617,164700,83623090,9220,9220,9220,9220,0
|
|
20240617,164600,83623090,9220,9220,9220,9220,0
|
|
20240617,164500,83623090,9220,9220,9220,9220,0
|
|
20240617,164400,83623090,9220,9220,9220,9220,0
|
|
20240617,164300,83623090,9220,9220,9220,9220,0
|
|
20240617,164200,83623090,9220,9220,9220,9220,0
|
|
20240617,164100,83623090,9220,9220,9220,9220,0
|
|
20240617,164000,83623090,9220,9220,9220,9220,232
|
|
20240617,163900,83623090,9220,9220,9220,9220,0
|
|
20240617,163800,83623090,9220,9220,9220,9220,0
|
|
20240617,163700,83623090,9220,9220,9220,9220,0
|
|
20240617,163600,83623090,9220,9220,9220,9220,0
|
|
20240617,163500,83623090,9220,9220,9220,9220,0
|
|
20240617,163400,83623090,9220,9220,9220,9220,0
|
|
20240617,163300,83623090,9220,9220,9220,9220,0
|
|
20240617,163200,83623090,9220,9220,9220,9220,0
|
|
20240617,163100,83623090,9220,9220,9220,9220,0
|
|
20240617,163000,83623090,9220,9220,9220,9220,0
|
|
20240617,162900,83623090,9220,9220,9220,9220,0
|
|
20240617,162800,83623090,9220,9220,9220,9220,0
|
|
20240617,162700,83623090,9220,9220,9220,9220,0
|
|
20240617,162600,83623090,9220,9220,9220,9220,0
|
|
20240617,162500,83623090,9220,9220,9220,9220,0
|
|
20240617,162400,83623090,9220,9220,9220,9220,0
|
|
20240617,162300,83623090,9220,9220,9220,9220,0
|
|
20240617,162200,83623090,9220,9220,9220,9220,0
|
|
20240617,162100,83623090,9220,9220,9220,9220,0
|
|
20240617,162000,83623090,9220,9220,9220,9220,0
|
|
20240617,161900,83623090,9220,9220,9220,9220,0
|
|
20240617,161800,83623090,9220,9220,9220,9220,0
|
|
20240617,161700,83623090,9220,9220,9220,9220,0
|
|
20240617,161600,83623090,9220,9220,9220,9220,0
|
|
20240617,161500,83623090,9220,9220,9220,9220,0
|
|
20240617,161400,83623090,9220,9220,9220,9220,0
|
|
20240617,161300,83623090,9220,9220,9220,9220,0
|
|
20240617,161200,83623090,9220,9220,9220,9220,0
|
|
20240617,161100,83623090,9220,9220,9220,9220,0
|
|
20240617,161000,83623090,9220,9220,9220,9220,232
|
|
20240617,160900,83623090,9220,9220,9220,9220,0
|
|
20240617,160800,83623090,9220,9220,9220,9220,0
|
|
20240617,160700,83623090,9220,9220,9220,9220,0
|
|
20240617,160600,83623090,9220,9220,9220,9220,0
|
|
20240617,160500,83623090,9220,9220,9220,9220,0
|
|
20240617,160400,83623090,9220,9220,9220,9220,0
|
|
20240617,160300,83623090,9220,9220,9220,9220,0
|
|
20240617,160200,83623090,9220,9220,9220,9220,0
|
|
20240617,160100,83623090,9220,9220,9220,9220,0
|
|
20240617,160000,83623090,9220,9220,9220,9220,0
|
|
20240617,155900,83623090,9220,9220,9220,9220,0
|
|
20240617,155800,83623090,9220,9220,9220,9220,0
|
|
20240617,155700,83623090,9220,9220,9220,9220,0
|
|
20240617,155600,83623090,9220,9220,9220,9220,0
|
|
20240617,155500,83623090,9220,9220,9220,9220,0
|
|
20240617,155400,83623090,9220,9220,9220,9220,0
|
|
20240617,155300,83623090,9220,9220,9220,9220,0
|
|
20240617,155200,83623090,9220,9220,9220,9220,0
|
|
20240617,155100,83623090,9220,9220,9220,9220,0
|
|
20240617,155000,83623090,9220,9220,9220,9220,0
|
|
20240617,154900,83623090,9220,9220,9220,9220,0
|
|
20240617,154800,83623090,9220,9220,9220,9220,0
|
|
20240617,154700,83623090,9220,9220,9220,9220,0
|
|
20240617,154600,83623090,9220,9220,9220,9220,0
|
|
20240617,154500,83623090,9220,9220,9220,9220,0
|
|
20240617,154400,83623090,9220,9220,9220,9220,0
|
|
20240617,154300,83623090,9220,9220,9220,9220,0
|
|
20240617,154200,83623090,9220,9220,9220,9220,0
|
|
20240617,154100,83623090,9220,9220,9220,9220,0
|
|
20240617,154000,83623090,9220,9220,9220,9220,232
|
|
20240617,153900,83623090,9220,9220,9220,9220,0
|
|
20240617,153800,83623090,9220,9220,9220,9220,0
|
|
20240617,153700,83623090,9220,9220,9220,9220,0
|
|
20240617,153600,83623090,9220,9220,9220,9220,0
|
|
20240617,153500,83623090,9220,9220,9220,9220,0
|
|
20240617,153400,83623090,9220,9220,9220,9220,0
|
|
20240617,153300,83623090,9220,9220,9220,9220,0
|
|
20240617,153200,83623090,9220,9220,9220,9220,0
|
|
20240617,153100,83623090,9220,9220,9220,9220,0
|
|
20240617,153000,83623090,9220,9220,9220,9220,232
|
|
20240617,152900,81484050,9230,9230,9230,9230,0
|
|
20240617,152800,81484050,9230,9230,9230,9230,0
|
|
20240617,152700,81484050,9230,9230,9230,9230,0
|
|
20240617,152600,81484050,9230,9230,9230,9230,0
|
|
20240617,152500,81484050,9230,9230,9230,9230,0
|
|
20240617,152400,81484050,9230,9230,9230,9230,0
|
|
20240617,152300,81484050,9230,9230,9230,9230,0
|
|
20240617,152200,81484050,9230,9230,9230,9230,0
|
|
20240617,152100,81484050,9230,9230,9230,9230,0
|
|
20240617,152000,81484050,9230,9230,9230,9230,0
|
|
20240617,151900,81484050,9230,9230,9230,9230,0
|
|
20240617,151800,81484050,9230,9230,9230,9230,0
|
|
20240617,151700,81484050,9230,9190,9230,9190,992
|
|
20240617,151600,72358890,9190,9190,9190,9190,3
|
|
20240617,151500,72331320,9190,9190,9190,9190,3
|
|
20240617,151400,72303750,9180,9180,9180,9180,431
|
|
20240617,151300,68347170,9190,9190,9190,9190,0
|
|
20240617,151200,68347170,9190,9190,9190,9190,0
|
|
20240617,151100,68347170,9190,9190,9190,9190,0
|
|
20240617,151000,68347170,9190,9190,9190,9190,0
|
|
20240617,150900,68347170,9190,9190,9190,9190,0
|
|
20240617,150800,68347170,9190,9190,9190,9190,40
|
|
20240617,150700,67979570,9190,9190,9190,9190,0
|
|
20240617,150600,67979570,9190,9190,9190,9190,0
|
|
20240617,150500,67979570,9190,9190,9190,9190,0
|
|
20240617,150400,67979570,9190,9190,9190,9190,0
|
|
20240617,150300,67979570,9190,9190,9190,9190,1
|
|
20240617,150200,67970380,9190,9190,9190,9190,0
|
|
20240617,150100,67970380,9190,9190,9190,9190,0
|
|
20240617,150000,67970380,9190,9190,9190,9190,0
|
|
20240617,145900,67970380,9190,9190,9190,9190,0
|
|
20240617,145800,67970380,9190,9190,9190,9190,0
|
|
20240617,145700,67970380,9190,9190,9190,9190,0
|
|
20240617,145600,67970380,9190,9190,9190,9190,0
|
|
20240617,145500,67970380,9190,9190,9190,9190,62
|
|
20240617,145400,67400600,9190,9190,9190,9190,140
|
|
20240617,145300,66114000,9190,9190,9190,9190,0
|
|
20240617,145200,66114000,9190,9190,9190,9190,0
|
|
20240617,145100,66114000,9190,9190,9190,9190,1
|
|
20240617,145000,66104810,9140,9140,9140,9140,0
|
|
20240617,144900,66104810,9140,9140,9140,9140,0
|
|
20240617,144800,66104810,9140,9150,9150,9140,74
|
|
20240617,144700,65427810,9190,9190,9190,9190,0
|
|
20240617,144600,65427810,9190,9150,9190,9150,58
|
|
20240617,144500,64896750,9150,9150,9150,9150,90
|
|
20240617,144400,64073250,9150,9160,9160,9150,2
|
|
20240617,144300,64054940,9170,9170,9170,9170,0
|
|
20240617,144200,64054940,9170,9170,9170,9170,0
|
|
20240617,144100,64054940,9170,9170,9170,9170,0
|
|
20240617,144000,64054940,9170,9170,9170,9170,0
|
|
20240617,143900,64054940,9170,9170,9170,9170,0
|
|
20240617,143800,64054940,9170,9170,9170,9170,0
|
|
20240617,143700,64054940,9170,9170,9170,9170,0
|
|
20240617,143600,64054940,9170,9170,9170,9170,0
|
|
20240617,143500,64054940,9170,9170,9170,9170,0
|
|
20240617,143400,64054940,9170,9170,9170,9170,1
|
|
20240617,143300,64045770,9180,9180,9180,9180,0
|
|
20240617,143200,64045770,9180,9180,9180,9180,0
|
|
20240617,143100,64045770,9180,9180,9180,9180,20
|
|
20240617,143000,63862170,9180,9180,9180,9180,0
|
|
20240617,142900,63862170,9180,9180,9180,9180,0
|
|
20240617,142800,63862170,9180,9180,9180,9180,0
|
|
20240617,142700,63862170,9180,9180,9180,9180,0
|
|
20240617,142600,63862170,9180,9180,9180,9180,0
|
|
20240617,142500,63862170,9180,9180,9180,9180,0
|
|
20240617,142400,63862170,9180,9180,9180,9180,0
|
|
20240617,142300,63862170,9180,9180,9180,9180,0
|
|
20240617,142200,63862170,9180,9180,9180,9180,0
|
|
20240617,142100,63862170,9180,9180,9180,9180,0
|
|
20240617,142000,63862170,9180,9180,9180,9180,1
|
|
20240617,141900,63852990,9150,9150,9150,9150,0
|
|
20240617,141800,63852990,9150,9150,9150,9150,0
|
|
20240617,141700,63852990,9150,9150,9150,9150,0
|
|
20240617,141600,63852990,9150,9150,9150,9150,0
|
|
20240617,141500,63852990,9150,9150,9150,9150,0
|
|
20240617,141400,63852990,9150,9150,9150,9150,0
|
|
20240617,141300,63852990,9150,9150,9150,9150,0
|
|
20240617,141200,63852990,9150,9150,9150,9150,0
|
|
20240617,141100,63852990,9150,9150,9150,9150,0
|
|
20240617,141000,63852990,9150,9150,9150,9150,0
|
|
20240617,140900,63852990,9150,9150,9150,9150,0
|
|
20240617,140800,63852990,9150,9150,9150,9150,0
|
|
20240617,140700,63852990,9150,9150,9150,9150,0
|
|
20240617,140600,63852990,9150,9150,9150,9150,0
|
|
20240617,140500,63852990,9150,9150,9150,9150,0
|
|
20240617,140400,63852990,9150,9150,9150,9150,0
|
|
20240617,140300,63852990,9150,9150,9150,9150,0
|
|
20240617,140200,63852990,9150,9150,9150,9150,0
|
|
20240617,140100,63852990,9150,9150,9150,9150,0
|
|
20240617,140000,63852990,9150,9150,9150,9150,0
|
|
20240617,135900,63852990,9150,9150,9150,9150,2
|
|
20240617,135800,63834690,9150,9150,9150,9150,205
|
|
20240617,135700,61958940,9180,9180,9180,9180,0
|
|
20240617,135600,61958940,9180,9180,9180,9180,0
|
|
20240617,135500,61958940,9180,9180,9180,9180,0
|
|
20240617,135400,61958940,9180,9180,9180,9180,0
|
|
20240617,135300,61958940,9180,9180,9180,9180,1
|
|
20240617,135200,61949760,9140,9170,9170,9140,494
|
|
20240617,135100,57423820,9180,9180,9180,9180,0
|
|
20240617,135000,57423820,9180,9180,9180,9180,3
|
|
20240617,134900,57396280,9180,9180,9180,9180,0
|
|
20240617,134800,57396280,9180,9180,9180,9180,0
|
|
20240617,134700,57396280,9180,9180,9180,9180,0
|
|
20240617,134600,57396280,9180,9180,9180,9180,1
|
|
20240617,134500,57387100,9170,9180,9180,9170,171
|
|
20240617,134400,55818980,9180,9180,9180,9180,0
|
|
20240617,134300,55818980,9180,9180,9180,9180,0
|
|
20240617,134200,55818980,9180,9180,9180,9180,0
|
|
20240617,134100,55818980,9180,9180,9180,9180,0
|
|
20240617,134000,55818980,9180,9180,9180,9180,0
|
|
20240617,133900,55818980,9180,9180,9180,9180,0
|
|
20240617,133800,55818980,9180,9180,9180,9180,0
|
|
20240617,133700,55818980,9180,9180,9180,9180,0
|
|
20240617,133600,55818980,9180,9180,9180,9180,0
|
|
20240617,133500,55818980,9180,9180,9180,9180,0
|
|
20240617,133400,55818980,9180,9180,9180,9180,0
|
|
20240617,133300,55818980,9180,9180,9180,9180,0
|
|
20240617,133200,55818980,9180,9180,9180,9180,0
|
|
20240617,133100,55818980,9180,9180,9180,9180,0
|
|
20240617,133000,55818980,9180,9180,9180,9180,0
|
|
20240617,132900,55818980,9180,9180,9180,9180,425
|
|
20240617,132800,51917480,9190,9190,9190,9190,0
|
|
20240617,132700,51917480,9190,9190,9190,9190,0
|
|
20240617,132600,51917480,9190,9190,9190,9190,2
|
|
20240617,132500,51899100,9190,9190,9190,9190,0
|
|
20240617,132400,51899100,9190,9190,9190,9190,0
|
|
20240617,132300,51899100,9190,9190,9190,9190,0
|
|
20240617,132200,51899100,9190,9190,9190,9190,0
|
|
20240617,132100,51899100,9190,9190,9190,9190,0
|
|
20240617,132000,51899100,9190,9190,9190,9190,0
|
|
20240617,131900,51899100,9190,9190,9190,9190,0
|
|
20240617,131800,51899100,9190,9190,9190,9190,0
|
|
20240617,131700,51899100,9190,9190,9190,9190,0
|
|
20240617,131600,51899100,9190,9190,9190,9190,5
|
|
20240617,131500,51853150,9180,9180,9180,9180,3
|
|
20240617,131400,51825610,9190,9190,9190,9190,0
|
|
20240617,131300,51825610,9190,9190,9190,9190,0
|
|
20240617,131200,51825610,9190,9190,9190,9190,1
|
|
20240617,131100,51816420,9180,9180,9180,9180,0
|
|
20240617,131000,51816420,9180,9180,9180,9180,0
|
|
20240617,130900,51816420,9180,9180,9180,9180,0
|
|
20240617,130800,51816420,9180,9190,9190,9180,58
|
|
20240617,130700,51283950,9180,9180,9180,9180,136
|
|
20240617,130600,50035470,9180,9180,9180,9180,2
|
|
20240617,130500,50017110,9160,9160,9160,9160,0
|
|
20240617,130400,50017110,9160,9160,9160,9160,0
|
|
20240617,130300,50017110,9160,9160,9160,9160,0
|
|
20240617,130200,50017110,9160,9160,9160,9160,155
|
|
20240617,130100,48597310,9160,9160,9160,9160,0
|
|
20240617,130000,48597310,9160,9160,9160,9160,0
|
|
20240617,125900,48597310,9160,9160,9160,9160,0
|
|
20240617,125800,48597310,9160,9160,9160,9160,0
|
|
20240617,125700,48597310,9160,9160,9160,9160,0
|
|
20240617,125600,48597310,9160,9160,9160,9160,6
|
|
20240617,125500,48542350,9160,9160,9160,9160,0
|
|
20240617,125400,48542350,9160,9160,9160,9160,0
|
|
20240617,125300,48542350,9160,9160,9160,9160,0
|
|
20240617,125200,48542350,9160,9160,9160,9160,1
|
|
20240617,125100,48533190,9150,9150,9150,9150,0
|
|
20240617,125000,48533190,9150,9150,9150,9150,0
|
|
20240617,124900,48533190,9150,9150,9150,9150,0
|
|
20240617,124800,48533190,9150,9150,9150,9150,0
|
|
20240617,124700,48533190,9150,9150,9150,9150,0
|
|
20240617,124600,48533190,9150,9150,9150,9150,34
|
|
20240617,124500,48222090,9150,9150,9150,9150,0
|
|
20240617,124400,48222090,9150,9150,9150,9150,0
|
|
20240617,124300,48222090,9150,9150,9150,9150,0
|
|
20240617,124200,48222090,9150,9150,9150,9150,0
|
|
20240617,124100,48222090,9150,9150,9150,9150,0
|
|
20240617,124000,48222090,9150,9150,9150,9150,0
|
|
20240617,123900,48222090,9150,9150,9150,9150,0
|
|
20240617,123800,48222090,9150,9150,9150,9150,0
|
|
20240617,123700,48222090,9150,9150,9150,9150,0
|
|
20240617,123600,48222090,9150,9150,9150,9150,30
|
|
20240617,123500,47947590,9150,9150,9150,9150,51
|
|
20240617,123400,47480940,9150,9150,9150,9150,0
|
|
20240617,123300,47480940,9150,9150,9150,9150,40
|
|
20240617,123200,47114940,9150,9150,9150,9150,0
|
|
20240617,123100,47114940,9150,9150,9150,9150,0
|
|
20240617,123000,47114940,9150,9150,9150,9150,47
|
|
20240617,122900,46684890,9150,9150,9150,9150,0
|
|
20240617,122800,46684890,9150,9150,9150,9150,0
|
|
20240617,122700,46684890,9150,9150,9150,9150,0
|
|
20240617,122600,46684890,9150,9150,9150,9150,1
|
|
20240617,122500,46675740,9150,9150,9150,9150,0
|
|
20240617,122400,46675740,9150,9150,9150,9150,0
|
|
20240617,122300,46675740,9150,9150,9150,9150,0
|
|
20240617,122200,46675740,9150,9150,9150,9150,0
|
|
20240617,122100,46675740,9150,9150,9150,9150,0
|
|
20240617,122000,46675740,9150,9150,9150,9150,0
|
|
20240617,121900,46675740,9150,9150,9150,9150,0
|
|
20240617,121800,46675740,9150,9150,9150,9150,0
|
|
20240617,121700,46675740,9150,9150,9150,9150,0
|
|
20240617,121600,46675740,9150,9150,9150,9150,3
|
|
20240617,121500,46648290,9150,9150,9150,9150,35
|
|
20240617,121400,46328040,9150,9150,9150,9150,0
|
|
20240617,121300,46328040,9150,9150,9150,9150,0
|
|
20240617,121200,46328040,9150,9150,9150,9150,0
|
|
20240617,121100,46328040,9150,9150,9150,9150,0
|
|
20240617,121000,46328040,9150,9150,9150,9150,0
|
|
20240617,120900,46328040,9150,9150,9150,9150,0
|
|
20240617,120800,46328040,9150,9150,9150,9150,0
|
|
20240617,120700,46328040,9150,9150,9150,9150,0
|
|
20240617,120600,46328040,9150,9150,9150,9150,0
|
|
20240617,120500,46328040,9150,9150,9150,9150,1
|
|
20240617,120400,46318890,9180,9180,9180,9180,0
|
|
20240617,120300,46318890,9180,9180,9180,9180,0
|
|
20240617,120200,46318890,9180,9180,9180,9180,0
|
|
20240617,120100,46318890,9180,9180,9180,9180,0
|
|
20240617,120000,46318890,9180,9180,9180,9180,0
|
|
20240617,115900,46318890,9180,9180,9180,9180,0
|
|
20240617,115800,46318890,9180,9180,9180,9180,0
|
|
20240617,115700,46318890,9180,9180,9180,9180,0
|
|
20240617,115600,46318890,9180,9180,9180,9180,0
|
|
20240617,115500,46318890,9180,9150,9180,9150,51
|
|
20240617,115400,45852210,9150,9150,9150,9150,65
|
|
20240617,115300,45257460,9180,9180,9180,9180,0
|
|
20240617,115200,45257460,9180,9180,9180,9180,0
|
|
20240617,115100,45257460,9180,9180,9180,9180,0
|
|
20240617,115000,45257460,9180,9180,9180,9180,0
|
|
20240617,114900,45257460,9180,9180,9180,9180,0
|
|
20240617,114800,45257460,9180,9180,9180,9180,0
|
|
20240617,114700,45257460,9180,9180,9180,9180,0
|
|
20240617,114600,45257460,9180,9180,9180,9180,0
|
|
20240617,114500,45257460,9180,9180,9180,9180,0
|
|
20240617,114400,45257460,9180,9180,9180,9180,0
|
|
20240617,114300,45257460,9180,9180,9180,9180,2
|
|
20240617,114200,45239100,9150,9150,9150,9150,57
|
|
20240617,114100,44717550,9190,9190,9190,9190,0
|
|
20240617,114000,44717550,9190,9190,9190,9190,0
|
|
20240617,113900,44717550,9190,9190,9190,9190,0
|
|
20240617,113800,44717550,9190,9190,9190,9190,0
|
|
20240617,113700,44717550,9190,9190,9190,9190,1
|
|
20240617,113600,44708360,9190,9190,9190,9190,0
|
|
20240617,113500,44708360,9190,9190,9190,9190,0
|
|
20240617,113400,44708360,9190,9190,9190,9190,0
|
|
20240617,113300,44708360,9190,9190,9190,9190,0
|
|
20240617,113200,44708360,9190,9190,9190,9190,0
|
|
20240617,113100,44708360,9190,9190,9190,9190,0
|
|
20240617,113000,44708360,9190,9190,9190,9190,0
|
|
20240617,112900,44708360,9190,9190,9190,9190,0
|
|
20240617,112800,44708360,9190,9190,9190,9190,0
|
|
20240617,112700,44708360,9190,9190,9190,9190,0
|
|
20240617,112600,44708360,9190,9190,9190,9190,0
|
|
20240617,112500,44708360,9190,9190,9190,9190,0
|
|
20240617,112400,44708360,9190,9190,9190,9190,0
|
|
20240617,112300,44708360,9190,9190,9190,9190,0
|
|
20240617,112200,44708360,9190,9190,9190,9190,0
|
|
20240617,112100,44708360,9190,9190,9190,9190,0
|
|
20240617,112000,44708360,9190,9190,9190,9190,0
|
|
20240617,111900,44708360,9190,9190,9190,9190,0
|
|
20240617,111800,44708360,9190,9190,9190,9190,0
|
|
20240617,111700,44708360,9190,9190,9190,9190,0
|
|
20240617,111600,44708360,9190,9190,9190,9190,5
|
|
20240617,111500,44662410,9190,9190,9190,9190,0
|
|
20240617,111400,44662410,9190,9190,9190,9190,0
|
|
20240617,111300,44662410,9190,9190,9190,9190,0
|
|
20240617,111200,44662410,9190,9190,9190,9190,0
|
|
20240617,111100,44662410,9190,9190,9190,9190,0
|
|
20240617,111000,44662410,9190,9190,9190,9190,0
|
|
20240617,110900,44662410,9190,9190,9190,9190,0
|
|
20240617,110800,44662410,9190,9190,9190,9190,0
|
|
20240617,110700,44662410,9190,9190,9190,9190,0
|
|
20240617,110600,44662410,9190,9190,9190,9190,0
|
|
20240617,110500,44662410,9190,9190,9190,9190,4
|
|
20240617,110400,44625650,9130,9130,9130,9130,0
|
|
20240617,110300,44625650,9130,9130,9130,9130,0
|
|
20240617,110200,44625650,9130,9130,9130,9130,0
|
|
20240617,110100,44625650,9130,9130,9130,9130,0
|
|
20240617,110000,44625650,9130,9130,9130,9130,0
|
|
20240617,105900,44625650,9130,9130,9130,9130,0
|
|
20240617,105800,44625650,9130,9130,9130,9130,0
|
|
20240617,105700,44625650,9130,9130,9130,9130,14
|
|
20240617,105600,44497830,9130,9140,9140,9130,294
|
|
20240617,105500,41812310,9140,9140,9140,9140,0
|
|
20240617,105400,41812310,9140,9160,9160,9140,60
|
|
20240617,105300,41263880,9140,9140,9140,9140,1
|
|
20240617,105200,41254740,9140,9140,9140,9140,0
|
|
20240617,105100,41254740,9140,9140,9140,9140,0
|
|
20240617,105000,41254740,9140,9140,9140,9140,0
|
|
20240617,104900,41254740,9140,9140,9140,9140,0
|
|
20240617,104800,41254740,9140,9140,9140,9140,0
|
|
20240617,104700,41254740,9140,9140,9140,9140,500
|
|
20240617,104600,36684740,9150,9150,9150,9150,20
|
|
20240617,104500,36501740,9150,9180,9180,9150,500
|
|
20240617,104400,31923870,9200,9200,9200,9200,0
|
|
20240617,104300,31923870,9200,9200,9200,9200,0
|
|
20240617,104200,31923870,9200,9200,9200,9200,0
|
|
20240617,104100,31923870,9200,9200,9200,9200,0
|
|
20240617,104000,31923870,9200,9200,9200,9200,2
|
|
20240617,103900,31905470,9170,9180,9180,9170,465
|
|
20240617,103800,27638720,9190,9190,9190,9190,0
|
|
20240617,103700,27638720,9190,9190,9190,9190,135
|
|
20240617,103600,26398070,9190,9190,9190,9190,163
|
|
20240617,103500,24900100,9200,9200,9200,9200,0
|
|
20240617,103400,24900100,9200,9200,9200,9200,0
|
|
20240617,103300,24900100,9200,9200,9200,9200,0
|
|
20240617,103200,24900100,9200,9200,9200,9200,0
|
|
20240617,103100,24900100,9200,9200,9200,9200,0
|
|
20240617,103000,24900100,9200,9200,9200,9200,0
|
|
20240617,102900,24900100,9200,9200,9200,9200,3
|
|
20240617,102800,24872500,9190,9190,9190,9190,0
|
|
20240617,102700,24872500,9190,9190,9190,9190,0
|
|
20240617,102600,24872500,9190,9190,9190,9190,20
|
|
20240617,102500,24688700,9190,9190,9190,9190,100
|
|
20240617,102400,23769700,9190,9190,9190,9190,28
|
|
20240617,102300,23512380,9190,9190,9190,9190,0
|
|
20240617,102200,23512380,9190,9190,9190,9190,107
|
|
20240617,102100,22529050,9190,9190,9190,9190,0
|
|
20240617,102000,22529050,9190,9190,9190,9190,0
|
|
20240617,101900,22529050,9190,9190,9190,9190,0
|
|
20240617,101800,22529050,9190,9190,9190,9190,0
|
|
20240617,101700,22529050,9190,9190,9190,9190,50
|
|
20240617,101600,22069550,9200,9200,9200,9200,0
|
|
20240617,101500,22069550,9200,9200,9200,9200,11
|
|
20240617,101400,21968350,9200,9200,9200,9200,99
|
|
20240617,101300,21057550,9210,9200,9210,9200,77
|
|
20240617,101200,20348950,9210,9210,9210,9210,0
|
|
20240617,101100,20348950,9210,9210,9210,9210,1
|
|
20240617,101000,20339740,9200,9200,9200,9200,0
|
|
20240617,100900,20339740,9200,9200,9200,9200,100
|
|
20240617,100800,19419740,9200,9200,9200,9200,0
|
|
20240617,100700,19419740,9200,9200,9200,9200,0
|
|
20240617,100600,19419740,9200,9200,9200,9200,100
|
|
20240617,100500,18499740,9200,9200,9200,9200,0
|
|
20240617,100400,18499740,9200,9200,9200,9200,46
|
|
20240617,100300,18076540,9220,9220,9220,9220,2
|
|
20240617,100200,18058100,9210,9210,9210,9210,0
|
|
20240617,100100,18058100,9210,9210,9210,9210,22
|
|
20240617,100000,17855480,9230,9230,9230,9230,0
|
|
20240617,095900,17855480,9230,9230,9230,9230,0
|
|
20240617,095800,17855480,9230,9230,9230,9230,0
|
|
20240617,095700,17855480,9230,9230,9230,9230,0
|
|
20240617,095600,17855480,9230,9230,9230,9230,0
|
|
20240617,095500,17855480,9230,9230,9230,9230,0
|
|
20240617,095400,17855480,9230,9230,9230,9230,0
|
|
20240617,095300,17855480,9230,9230,9230,9230,0
|
|
20240617,095200,17855480,9230,9230,9230,9230,0
|
|
20240617,095100,17855480,9230,9230,9230,9230,0
|
|
20240617,095000,17855480,9230,9230,9230,9230,0
|
|
20240617,094900,17855480,9230,9230,9230,9230,0
|
|
20240617,094800,17855480,9230,9230,9230,9230,10
|
|
20240617,094700,17763180,9230,9230,9230,9230,0
|
|
20240617,094600,17763180,9230,9230,9230,9230,0
|
|
20240617,094500,17763180,9230,9230,9230,9230,0
|
|
20240617,094400,17763180,9230,9230,9230,9230,0
|
|
20240617,094300,17763180,9230,9230,9230,9230,0
|
|
20240617,094200,17763180,9230,9230,9230,9230,0
|
|
20240617,094100,17763180,9230,9230,9230,9230,0
|
|
20240617,094000,17763180,9230,9230,9230,9230,174
|
|
20240617,093900,16157160,9230,9230,9230,9230,0
|
|
20240617,093800,16157160,9230,9230,9230,9230,1
|
|
20240617,093700,16147930,9210,9210,9210,9210,0
|
|
20240617,093600,16147930,9210,9210,9210,9210,18
|
|
20240617,093500,15982150,9210,9210,9210,9210,1
|
|
20240617,093400,15972940,9200,9200,9200,9200,0
|
|
20240617,093300,15972940,9200,9200,9200,9200,199
|
|
20240617,093200,14142140,9190,9190,9190,9190,0
|
|
20240617,093100,14142140,9190,9190,9190,9190,0
|
|
20240617,093000,14142140,9190,9190,9190,9190,61
|
|
20240617,092900,13581550,9190,9190,9190,9190,82
|
|
20240617,092800,12827970,9190,9190,9190,9190,0
|
|
20240617,092700,12827970,9190,9190,9190,9190,0
|
|
20240617,092600,12827970,9190,9190,9190,9190,50
|
|
20240617,092500,12368470,9200,9200,9200,9200,2
|
|
20240617,092400,12350070,9210,9210,9210,9210,0
|
|
20240617,092300,12350070,9210,9210,9210,9210,0
|
|
20240617,092200,12350070,9210,9210,9210,9210,0
|
|
20240617,092100,12350070,9210,9210,9210,9210,0
|
|
20240617,092000,12350070,9210,9210,9210,9210,0
|
|
20240617,091900,12350070,9210,9210,9210,9210,0
|
|
20240617,091800,12350070,9210,9210,9210,9210,0
|
|
20240617,091700,12350070,9210,9210,9210,9210,23
|
|
20240617,091600,12138240,9220,9220,9220,9220,4
|
|
20240617,091500,12101360,9220,9220,9220,9220,0
|
|
20240617,091400,12101360,9220,9220,9220,9220,0
|
|
20240617,091300,12101360,9220,9220,9220,9220,0
|
|
20240617,091200,12101360,9220,9220,9220,9220,26
|
|
20240617,091100,11861640,9220,9220,9220,9220,2
|
|
20240617,091000,11843200,9220,9220,9220,9220,65
|
|
20240617,090900,11243900,9220,9220,9220,9220,59
|
|
20240617,090800,10699920,9240,9240,9240,9240,0
|
|
20240617,090700,10699920,9240,9240,9240,9240,0
|
|
20240617,090600,10699920,9240,9240,9240,9240,0
|
|
20240617,090500,10699920,9240,9240,9240,9240,0
|
|
20240617,090400,10699920,9240,9240,9240,9240,11
|
|
20240617,090300,10598280,9240,9240,9240,9240,0
|
|
20240617,090200,10598280,9240,9240,9240,9240,10
|
|
20240617,090100,10505880,9240,9240,9240,9240,10
|
|
20240617,090000,10413480,9240,9240,9240,9240,1127
|