677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,201400,75406660,9240,9240,9240,9240,465
|
|
20240624,201300,75406660,9240,9240,9240,9240,0
|
|
20240624,201200,75406660,9240,9240,9240,9240,0
|
|
20240624,201100,75406660,9240,9240,9240,9240,0
|
|
20240624,201000,75406660,9240,9240,9240,9240,0
|
|
20240624,200900,75406660,9240,9240,9240,9240,0
|
|
20240624,200800,75406660,9240,9240,9240,9240,0
|
|
20240624,200700,75406660,9240,9240,9240,9240,0
|
|
20240624,200600,75406660,9240,9240,9240,9240,0
|
|
20240624,200500,75406660,9240,9240,9240,9240,0
|
|
20240624,200400,75406660,9240,9240,9240,9240,0
|
|
20240624,200300,75406660,9240,9240,9240,9240,0
|
|
20240624,200200,75406660,9240,9240,9240,9240,0
|
|
20240624,200100,75406660,9240,9240,9240,9240,0
|
|
20240624,200000,75406660,9240,9240,9240,9240,0
|
|
20240624,195900,75406660,9240,9240,9240,9240,0
|
|
20240624,195800,75406660,9240,9240,9240,9240,0
|
|
20240624,195700,75406660,9240,9240,9240,9240,0
|
|
20240624,195600,75406660,9240,9240,9240,9240,0
|
|
20240624,195500,75406660,9240,9240,9240,9240,0
|
|
20240624,195400,75406660,9240,9240,9240,9240,0
|
|
20240624,195300,75406660,9240,9240,9240,9240,0
|
|
20240624,195200,75406660,9240,9240,9240,9240,0
|
|
20240624,195100,75406660,9240,9240,9240,9240,0
|
|
20240624,195000,75406660,9240,9240,9240,9240,0
|
|
20240624,194900,75406660,9240,9240,9240,9240,0
|
|
20240624,194800,75406660,9240,9240,9240,9240,0
|
|
20240624,194700,75406660,9240,9240,9240,9240,0
|
|
20240624,194600,75406660,9240,9240,9240,9240,0
|
|
20240624,194500,75406660,9240,9240,9240,9240,0
|
|
20240624,194400,75406660,9240,9240,9240,9240,465
|
|
20240624,194300,75406660,9240,9240,9240,9240,0
|
|
20240624,194200,75406660,9240,9240,9240,9240,0
|
|
20240624,194100,75406660,9240,9240,9240,9240,0
|
|
20240624,194000,75406660,9240,9240,9240,9240,0
|
|
20240624,193900,75406660,9240,9240,9240,9240,0
|
|
20240624,193800,75406660,9240,9240,9240,9240,0
|
|
20240624,193700,75406660,9240,9240,9240,9240,0
|
|
20240624,193600,75406660,9240,9240,9240,9240,0
|
|
20240624,193500,75406660,9240,9240,9240,9240,0
|
|
20240624,193400,75406660,9240,9240,9240,9240,0
|
|
20240624,193300,75406660,9240,9240,9240,9240,0
|
|
20240624,193200,75406660,9240,9240,9240,9240,0
|
|
20240624,193100,75406660,9240,9240,9240,9240,0
|
|
20240624,193000,75406660,9240,9240,9240,9240,0
|
|
20240624,192900,75406660,9240,9240,9240,9240,0
|
|
20240624,192800,75406660,9240,9240,9240,9240,0
|
|
20240624,192700,75406660,9240,9240,9240,9240,0
|
|
20240624,192600,75406660,9240,9240,9240,9240,0
|
|
20240624,192500,75406660,9240,9240,9240,9240,0
|
|
20240624,192400,75406660,9240,9240,9240,9240,0
|
|
20240624,192300,75406660,9240,9240,9240,9240,0
|
|
20240624,192200,75406660,9240,9240,9240,9240,0
|
|
20240624,192100,75406660,9240,9240,9240,9240,0
|
|
20240624,192000,75406660,9240,9240,9240,9240,0
|
|
20240624,191900,75406660,9240,9240,9240,9240,0
|
|
20240624,191800,75406660,9240,9240,9240,9240,0
|
|
20240624,191700,75406660,9240,9240,9240,9240,0
|
|
20240624,191600,75406660,9240,9240,9240,9240,0
|
|
20240624,191500,75406660,9240,9240,9240,9240,0
|
|
20240624,191400,75406660,9240,9240,9240,9240,465
|
|
20240624,191300,75406660,9240,9240,9240,9240,0
|
|
20240624,191200,75406660,9240,9240,9240,9240,0
|
|
20240624,191100,75406660,9240,9240,9240,9240,0
|
|
20240624,191000,75406660,9240,9240,9240,9240,0
|
|
20240624,190900,75406660,9240,9240,9240,9240,0
|
|
20240624,190800,75406660,9240,9240,9240,9240,0
|
|
20240624,190700,75406660,9240,9240,9240,9240,0
|
|
20240624,190600,75406660,9240,9240,9240,9240,0
|
|
20240624,190500,75406660,9240,9240,9240,9240,0
|
|
20240624,190400,75406660,9240,9240,9240,9240,0
|
|
20240624,190300,75406660,9240,9240,9240,9240,0
|
|
20240624,190200,75406660,9240,9240,9240,9240,0
|
|
20240624,190100,75406660,9240,9240,9240,9240,0
|
|
20240624,190000,75406660,9240,9240,9240,9240,0
|
|
20240624,185900,75406660,9240,9240,9240,9240,0
|
|
20240624,185800,75406660,9240,9240,9240,9240,0
|
|
20240624,185700,75406660,9240,9240,9240,9240,0
|
|
20240624,185600,75406660,9240,9240,9240,9240,0
|
|
20240624,185500,75406660,9240,9240,9240,9240,0
|
|
20240624,185400,75406660,9240,9240,9240,9240,0
|
|
20240624,185300,75406660,9240,9240,9240,9240,0
|
|
20240624,185200,75406660,9240,9240,9240,9240,0
|
|
20240624,185100,75406660,9240,9240,9240,9240,0
|
|
20240624,185000,75406660,9240,9240,9240,9240,0
|
|
20240624,184900,75406660,9240,9240,9240,9240,0
|
|
20240624,184800,75406660,9240,9240,9240,9240,0
|
|
20240624,184700,75406660,9240,9240,9240,9240,0
|
|
20240624,184600,75406660,9240,9240,9240,9240,0
|
|
20240624,184500,75406660,9240,9240,9240,9240,0
|
|
20240624,184400,75406660,9240,9240,9240,9240,465
|
|
20240624,184300,75406660,9240,9240,9240,9240,0
|
|
20240624,184200,75406660,9240,9240,9240,9240,0
|
|
20240624,184100,75406660,9240,9240,9240,9240,0
|
|
20240624,184000,75406660,9240,9240,9240,9240,0
|
|
20240624,183900,75406660,9240,9240,9240,9240,0
|
|
20240624,183800,75406660,9240,9240,9240,9240,0
|
|
20240624,183700,75406660,9240,9240,9240,9240,0
|
|
20240624,183600,75406660,9240,9240,9240,9240,0
|
|
20240624,183500,75406660,9240,9240,9240,9240,0
|
|
20240624,183400,75406660,9240,9240,9240,9240,0
|
|
20240624,183300,75406660,9240,9240,9240,9240,0
|
|
20240624,183200,75406660,9240,9240,9240,9240,0
|
|
20240624,183100,75406660,9240,9240,9240,9240,0
|
|
20240624,183000,75406660,9240,9240,9240,9240,0
|
|
20240624,182900,75406660,9240,9240,9240,9240,0
|
|
20240624,182800,75406660,9240,9240,9240,9240,0
|
|
20240624,182700,75406660,9240,9240,9240,9240,0
|
|
20240624,182600,75406660,9240,9240,9240,9240,0
|
|
20240624,182500,75406660,9240,9240,9240,9240,0
|
|
20240624,182400,75406660,9240,9240,9240,9240,0
|
|
20240624,182300,75406660,9240,9240,9240,9240,0
|
|
20240624,182200,75406660,9240,9240,9240,9240,0
|
|
20240624,182100,75406660,9240,9240,9240,9240,0
|
|
20240624,182000,75406660,9240,9240,9240,9240,0
|
|
20240624,181900,75406660,9240,9240,9240,9240,0
|
|
20240624,181800,75406660,9240,9240,9240,9240,0
|
|
20240624,181700,75406660,9240,9240,9240,9240,0
|
|
20240624,181600,75406660,9240,9240,9240,9240,0
|
|
20240624,181500,75406660,9240,9240,9240,9240,0
|
|
20240624,181400,75406660,9240,9240,9240,9240,465
|
|
20240624,181300,75406660,9240,9240,9240,9240,0
|
|
20240624,181200,75406660,9240,9240,9240,9240,0
|
|
20240624,181100,75406660,9240,9240,9240,9240,0
|
|
20240624,181000,75406660,9240,9240,9240,9240,0
|
|
20240624,180900,75406660,9240,9240,9240,9240,0
|
|
20240624,180800,75406660,9240,9240,9240,9240,0
|
|
20240624,180700,75406660,9240,9240,9240,9240,0
|
|
20240624,180600,75406660,9240,9240,9240,9240,0
|
|
20240624,180500,75406660,9240,9240,9240,9240,0
|
|
20240624,180400,75406660,9240,9240,9240,9240,0
|
|
20240624,180300,75406660,9240,9240,9240,9240,0
|
|
20240624,180200,75406660,9240,9240,9240,9240,0
|
|
20240624,180100,75406660,9240,9240,9240,9240,0
|
|
20240624,180000,75406660,9240,9240,9240,9240,0
|
|
20240624,175900,75406660,9240,9240,9240,9240,0
|
|
20240624,175800,75406660,9240,9240,9240,9240,0
|
|
20240624,175700,75406660,9240,9240,9240,9240,0
|
|
20240624,175600,75406660,9240,9240,9240,9240,0
|
|
20240624,175500,75406660,9240,9240,9240,9240,0
|
|
20240624,175400,75406660,9240,9240,9240,9240,0
|
|
20240624,175300,75406660,9240,9240,9240,9240,0
|
|
20240624,175200,75406660,9240,9240,9240,9240,0
|
|
20240624,175100,75406660,9240,9240,9240,9240,0
|
|
20240624,175000,75406660,9240,9240,9240,9240,0
|
|
20240624,174900,75406660,9240,9240,9240,9240,0
|
|
20240624,174800,75406660,9240,9240,9240,9240,0
|
|
20240624,174700,75406660,9240,9240,9240,9240,0
|
|
20240624,174600,75406660,9240,9240,9240,9240,0
|
|
20240624,174500,75406660,9240,9240,9240,9240,0
|
|
20240624,174400,75406660,9240,9240,9240,9240,465
|
|
20240624,174300,75406660,9240,9240,9240,9240,0
|
|
20240624,174200,75406660,9240,9240,9240,9240,0
|
|
20240624,174100,75406660,9240,9240,9240,9240,0
|
|
20240624,174000,75406660,9240,9240,9240,9240,0
|
|
20240624,173900,75406660,9240,9240,9240,9240,0
|
|
20240624,173800,75406660,9240,9240,9240,9240,0
|
|
20240624,173700,75406660,9240,9240,9240,9240,0
|
|
20240624,173600,75406660,9240,9240,9240,9240,0
|
|
20240624,173500,75406660,9240,9240,9240,9240,0
|
|
20240624,173400,75406660,9240,9240,9240,9240,0
|
|
20240624,173300,75406660,9240,9240,9240,9240,0
|
|
20240624,173200,75406660,9240,9240,9240,9240,0
|
|
20240624,173100,75406660,9240,9240,9240,9240,0
|
|
20240624,173000,75406660,9240,9240,9240,9240,0
|
|
20240624,172900,75406660,9240,9240,9240,9240,0
|
|
20240624,172800,75406660,9240,9240,9240,9240,0
|
|
20240624,172700,75406660,9240,9240,9240,9240,0
|
|
20240624,172600,75406660,9240,9240,9240,9240,0
|
|
20240624,172500,75406660,9240,9240,9240,9240,0
|
|
20240624,172400,75406660,9240,9240,9240,9240,0
|
|
20240624,172300,75406660,9240,9240,9240,9240,0
|
|
20240624,172200,75406660,9240,9240,9240,9240,0
|
|
20240624,172100,75406660,9240,9240,9240,9240,0
|
|
20240624,172000,75406660,9240,9240,9240,9240,0
|
|
20240624,171900,75406660,9240,9240,9240,9240,0
|
|
20240624,171800,75406660,9240,9240,9240,9240,0
|
|
20240624,171700,75406660,9240,9240,9240,9240,0
|
|
20240624,171600,75406660,9240,9240,9240,9240,0
|
|
20240624,171500,75406660,9240,9240,9240,9240,0
|
|
20240624,171400,75406660,9240,9240,9240,9240,465
|
|
20240624,171300,75406660,9240,9240,9240,9240,0
|
|
20240624,171200,75406660,9240,9240,9240,9240,0
|
|
20240624,171100,75406660,9240,9240,9240,9240,0
|
|
20240624,171000,75406660,9240,9240,9240,9240,0
|
|
20240624,170900,75406660,9240,9240,9240,9240,0
|
|
20240624,170800,75406660,9240,9240,9240,9240,0
|
|
20240624,170700,75406660,9240,9240,9240,9240,0
|
|
20240624,170600,75406660,9240,9240,9240,9240,0
|
|
20240624,170500,75406660,9240,9240,9240,9240,0
|
|
20240624,170400,75406660,9240,9240,9240,9240,0
|
|
20240624,170300,75406660,9240,9240,9240,9240,0
|
|
20240624,170200,75406660,9240,9240,9240,9240,0
|
|
20240624,170100,75406660,9240,9240,9240,9240,0
|
|
20240624,170000,75406660,9240,9240,9240,9240,0
|
|
20240624,165900,75406660,9240,9240,9240,9240,0
|
|
20240624,165800,75406660,9240,9240,9240,9240,0
|
|
20240624,165700,75406660,9240,9240,9240,9240,0
|
|
20240624,165600,75406660,9240,9240,9240,9240,0
|
|
20240624,165500,75406660,9240,9240,9240,9240,0
|
|
20240624,165400,75406660,9240,9240,9240,9240,0
|
|
20240624,165300,75406660,9240,9240,9240,9240,0
|
|
20240624,165200,75406660,9240,9240,9240,9240,0
|
|
20240624,165100,75406660,9240,9240,9240,9240,0
|
|
20240624,165000,75406660,9240,9240,9240,9240,0
|
|
20240624,164900,75406660,9240,9240,9240,9240,0
|
|
20240624,164800,75406660,9240,9240,9240,9240,0
|
|
20240624,164700,75406660,9240,9240,9240,9240,0
|
|
20240624,164600,75406660,9240,9240,9240,9240,0
|
|
20240624,164500,75406660,9240,9240,9240,9240,0
|
|
20240624,164400,75406660,9240,9240,9240,9240,465
|
|
20240624,164300,75406660,9240,9240,9240,9240,0
|
|
20240624,164200,75406660,9240,9240,9240,9240,0
|
|
20240624,164100,75406660,9240,9240,9240,9240,0
|
|
20240624,164000,75406660,9240,9240,9240,9240,0
|
|
20240624,163900,75406660,9240,9240,9240,9240,0
|
|
20240624,163800,75406660,9240,9240,9240,9240,0
|
|
20240624,163700,75406660,9240,9240,9240,9240,0
|
|
20240624,163600,75406660,9240,9240,9240,9240,0
|
|
20240624,163500,75406660,9240,9240,9240,9240,0
|
|
20240624,163400,75406660,9240,9240,9240,9240,0
|
|
20240624,163300,75406660,9240,9240,9240,9240,0
|
|
20240624,163200,75406660,9240,9240,9240,9240,0
|
|
20240624,163100,75406660,9240,9240,9240,9240,0
|
|
20240624,163000,75406660,9240,9240,9240,9240,0
|
|
20240624,162900,75406660,9240,9240,9240,9240,0
|
|
20240624,162800,75406660,9240,9240,9240,9240,0
|
|
20240624,162700,75406660,9240,9240,9240,9240,0
|
|
20240624,162600,75406660,9240,9240,9240,9240,0
|
|
20240624,162500,75406660,9240,9240,9240,9240,0
|
|
20240624,162400,75406660,9240,9240,9240,9240,0
|
|
20240624,162300,75406660,9240,9240,9240,9240,0
|
|
20240624,162200,75406660,9240,9240,9240,9240,0
|
|
20240624,162100,75406660,9240,9240,9240,9240,0
|
|
20240624,162000,75406660,9240,9240,9240,9240,0
|
|
20240624,161900,75406660,9240,9240,9240,9240,0
|
|
20240624,161800,75406660,9240,9240,9240,9240,0
|
|
20240624,161700,75406660,9240,9240,9240,9240,0
|
|
20240624,161600,75406660,9240,9240,9240,9240,0
|
|
20240624,161500,75406660,9240,9240,9240,9240,0
|
|
20240624,161400,75406660,9240,9240,9240,9240,465
|
|
20240624,161300,75406660,9240,9240,9240,9240,0
|
|
20240624,161200,75406660,9240,9240,9240,9240,0
|
|
20240624,161100,75406660,9240,9240,9240,9240,0
|
|
20240624,161000,75406660,9240,9240,9240,9240,0
|
|
20240624,160900,75406660,9240,9240,9240,9240,0
|
|
20240624,160800,75406660,9240,9240,9240,9240,0
|
|
20240624,160700,75406660,9240,9240,9240,9240,0
|
|
20240624,160600,75406660,9240,9240,9240,9240,0
|
|
20240624,160500,75406660,9240,9240,9240,9240,0
|
|
20240624,160400,75406660,9240,9240,9240,9240,0
|
|
20240624,160300,75406660,9240,9240,9240,9240,0
|
|
20240624,160200,75406660,9240,9240,9240,9240,0
|
|
20240624,160100,75406660,9240,9240,9240,9240,0
|
|
20240624,160000,75406660,9240,9240,9240,9240,0
|
|
20240624,155900,75406660,9240,9240,9240,9240,0
|
|
20240624,155800,75406660,9240,9240,9240,9240,0
|
|
20240624,155700,75406660,9240,9240,9240,9240,0
|
|
20240624,155600,75406660,9240,9240,9240,9240,0
|
|
20240624,155500,75406660,9240,9240,9240,9240,0
|
|
20240624,155400,75406660,9240,9240,9240,9240,0
|
|
20240624,155300,75406660,9240,9240,9240,9240,0
|
|
20240624,155200,75406660,9240,9240,9240,9240,0
|
|
20240624,155100,75406660,9240,9240,9240,9240,0
|
|
20240624,155000,75406660,9240,9240,9240,9240,0
|
|
20240624,154900,75406660,9240,9240,9240,9240,0
|
|
20240624,154800,75406660,9240,9240,9240,9240,0
|
|
20240624,154700,75406660,9240,9240,9240,9240,0
|
|
20240624,154600,75406660,9240,9240,9240,9240,0
|
|
20240624,154500,75406660,9240,9240,9240,9240,0
|
|
20240624,154400,75406660,9240,9240,9240,9240,465
|
|
20240624,154300,75406660,9240,9240,9240,9240,0
|
|
20240624,154200,75406660,9240,9240,9240,9240,0
|
|
20240624,154100,75406660,9240,9240,9240,9240,0
|
|
20240624,154000,75406660,9240,9240,9240,9240,0
|
|
20240624,153900,75406660,9240,9240,9240,9240,0
|
|
20240624,153800,75406660,9240,9240,9240,9240,0
|
|
20240624,153700,75406660,9240,9240,9240,9240,0
|
|
20240624,153600,75406660,9240,9240,9240,9240,0
|
|
20240624,153500,75406660,9240,9240,9240,9240,0
|
|
20240624,153400,75406660,9240,9240,9240,9240,0
|
|
20240624,153300,75406660,9240,9240,9240,9240,0
|
|
20240624,153200,75406660,9240,9240,9240,9240,0
|
|
20240624,153100,75406660,9240,9240,9240,9240,0
|
|
20240624,153000,75406660,9240,9240,9240,9240,465
|
|
20240624,152900,71110060,9240,9240,9240,9240,0
|
|
20240624,152800,71110060,9240,9240,9240,9240,0
|
|
20240624,152700,71110060,9240,9240,9240,9240,0
|
|
20240624,152600,71110060,9240,9240,9240,9240,0
|
|
20240624,152500,71110060,9240,9240,9240,9240,0
|
|
20240624,152400,71110060,9240,9240,9240,9240,0
|
|
20240624,152300,71110060,9240,9240,9240,9240,0
|
|
20240624,152200,71110060,9240,9240,9240,9240,0
|
|
20240624,152100,71110060,9240,9240,9240,9240,0
|
|
20240624,152000,71110060,9240,9240,9240,9240,0
|
|
20240624,151900,71110060,9240,9240,9240,9240,3
|
|
20240624,151800,71082340,9240,9220,9240,9220,114
|
|
20240624,151700,70030080,9200,9200,9200,9200,21
|
|
20240624,151600,69836880,9210,9210,9210,9210,0
|
|
20240624,151500,69836880,9210,9210,9210,9210,2
|
|
20240624,151400,69818460,9230,9200,9230,9200,56
|
|
20240624,151300,69303080,9230,9230,9230,9230,0
|
|
20240624,151200,69303080,9230,9230,9230,9230,0
|
|
20240624,151100,69303080,9230,9230,9230,9230,0
|
|
20240624,151000,69303080,9230,9220,9230,9220,22
|
|
20240624,150900,69100220,9190,9200,9200,9190,50
|
|
20240624,150800,68640700,9230,9230,9230,9230,0
|
|
20240624,150700,68640700,9230,9230,9230,9230,0
|
|
20240624,150600,68640700,9230,9230,9230,9230,0
|
|
20240624,150500,68640700,9230,9230,9230,9230,0
|
|
20240624,150400,68640700,9230,9230,9230,9230,0
|
|
20240624,150300,68640700,9230,9230,9230,9230,0
|
|
20240624,150200,68640700,9230,9230,9230,9230,0
|
|
20240624,150100,68640700,9230,9230,9230,9230,9
|
|
20240624,150000,68557630,9170,9190,9190,9170,100
|
|
20240624,145900,67639780,9230,9190,9230,9180,109
|
|
20240624,145800,66638000,9240,9240,9240,9240,0
|
|
20240624,145700,66638000,9240,9240,9240,9240,0
|
|
20240624,145600,66638000,9240,9200,9240,9190,391
|
|
20240624,145500,63042440,9240,9240,9240,9240,0
|
|
20240624,145400,63042440,9240,9240,9240,9240,0
|
|
20240624,145300,63042440,9240,9240,9240,9240,0
|
|
20240624,145200,63042440,9240,9240,9240,9240,0
|
|
20240624,145100,63042440,9240,9240,9240,9240,0
|
|
20240624,145000,63042440,9240,9240,9240,9240,0
|
|
20240624,144900,63042440,9240,9240,9240,9240,4
|
|
20240624,144800,63005480,9240,9200,9240,9190,105
|
|
20240624,144700,62039880,9240,9240,9240,9240,0
|
|
20240624,144600,62039880,9240,9240,9240,9240,0
|
|
20240624,144500,62039880,9240,9200,9240,9200,105
|
|
20240624,144400,61073840,9200,9190,9200,9180,193
|
|
20240624,144300,59298800,9200,9200,9200,9200,1
|
|
20240624,144200,59289600,9200,9200,9200,9200,0
|
|
20240624,144100,59289600,9200,9200,9200,9200,0
|
|
20240624,144000,59289600,9200,9200,9200,9200,0
|
|
20240624,143900,59289600,9200,9200,9200,9200,0
|
|
20240624,143800,59289600,9200,9200,9200,9200,0
|
|
20240624,143700,59289600,9200,9200,9200,9200,0
|
|
20240624,143600,59289600,9200,9200,9200,9200,0
|
|
20240624,143500,59289600,9200,9200,9200,9200,0
|
|
20240624,143400,59289600,9200,9200,9200,9200,0
|
|
20240624,143300,59289600,9200,9200,9200,9200,0
|
|
20240624,143200,59289600,9200,9200,9200,9200,2
|
|
20240624,143100,59271200,9180,9180,9180,9180,0
|
|
20240624,143000,59271200,9180,9180,9180,9180,0
|
|
20240624,142900,59271200,9180,9180,9180,9180,0
|
|
20240624,142800,59271200,9180,9180,9180,9180,0
|
|
20240624,142700,59271200,9180,9180,9180,9180,0
|
|
20240624,142600,59271200,9180,9190,9190,9180,123
|
|
20240624,142500,58142020,9250,9250,9250,9250,0
|
|
20240624,142400,58142020,9250,9250,9250,9250,0
|
|
20240624,142300,58142020,9250,9250,9250,9250,0
|
|
20240624,142200,58142020,9250,9250,9250,9250,0
|
|
20240624,142100,58142020,9250,9250,9250,9250,0
|
|
20240624,142000,58142020,9250,9250,9250,9250,7
|
|
20240624,141900,58077270,9250,9250,9250,9250,60
|
|
20240624,141800,57522270,9250,9180,9250,9180,188
|
|
20240624,141700,55795870,9250,9250,9250,9250,0
|
|
20240624,141600,55795870,9250,9200,9250,9190,206
|
|
20240624,141500,53902100,9250,9250,9250,9250,0
|
|
20240624,141400,53902100,9250,9240,9250,9200,48
|
|
20240624,141300,53459720,9250,9250,9250,9250,0
|
|
20240624,141200,53459720,9250,9250,9250,9250,0
|
|
20240624,141100,53459720,9250,9250,9250,9250,0
|
|
20240624,141000,53459720,9250,9250,9250,9250,9
|
|
20240624,140900,53376470,9270,9270,9270,9270,1
|
|
20240624,140800,53367200,9270,9270,9270,9270,0
|
|
20240624,140700,53367200,9270,9270,9270,9270,0
|
|
20240624,140600,53367200,9270,9270,9270,9270,1
|
|
20240624,140500,53357930,9270,9270,9270,9270,0
|
|
20240624,140400,53357930,9270,9270,9270,9270,1
|
|
20240624,140300,53348660,9270,9270,9270,9270,0
|
|
20240624,140200,53348660,9270,9270,9270,9270,0
|
|
20240624,140100,53348660,9270,9270,9270,9270,1
|
|
20240624,140000,53339390,9270,9270,9270,9270,0
|
|
20240624,135900,53339390,9270,9270,9270,9270,0
|
|
20240624,135800,53339390,9270,9270,9270,9270,0
|
|
20240624,135700,53339390,9270,9270,9270,9270,5
|
|
20240624,135600,53293040,9270,9270,9270,9270,0
|
|
20240624,135500,53293040,9270,9270,9270,9270,0
|
|
20240624,135400,53293040,9270,9270,9270,9270,0
|
|
20240624,135300,53293040,9270,9270,9270,9270,0
|
|
20240624,135200,53293040,9270,9270,9270,9270,0
|
|
20240624,135100,53293040,9270,9270,9270,9270,0
|
|
20240624,135000,53293040,9270,9270,9270,9270,0
|
|
20240624,134900,53293040,9270,9270,9270,9270,0
|
|
20240624,134800,53293040,9270,9270,9270,9270,0
|
|
20240624,134700,53293040,9270,9260,9270,9260,166
|
|
20240624,134600,51754720,9270,9270,9270,9270,0
|
|
20240624,134500,51754720,9270,9270,9270,9270,0
|
|
20240624,134400,51754720,9270,9270,9270,9270,0
|
|
20240624,134300,51754720,9270,9270,9270,9270,0
|
|
20240624,134200,51754720,9270,9270,9270,9270,0
|
|
20240624,134100,51754720,9270,9210,9270,9210,699
|
|
20240624,134000,45294020,9210,9210,9210,9210,0
|
|
20240624,133900,45294020,9210,9210,9210,9210,6
|
|
20240624,133800,45238760,9220,9220,9220,9220,0
|
|
20240624,133700,45238760,9220,9220,9220,9220,0
|
|
20240624,133600,45238760,9220,9220,9220,9220,0
|
|
20240624,133500,45238760,9220,9220,9220,9220,0
|
|
20240624,133400,45238760,9220,9220,9220,9220,0
|
|
20240624,133300,45238760,9220,9220,9220,9220,0
|
|
20240624,133200,45238760,9220,9220,9220,9220,0
|
|
20240624,133100,45238760,9220,9220,9220,9220,0
|
|
20240624,133000,45238760,9220,9220,9220,9220,0
|
|
20240624,132900,45238760,9220,9220,9220,9220,0
|
|
20240624,132800,45238760,9220,9220,9220,9220,0
|
|
20240624,132700,45238760,9220,9220,9220,9220,0
|
|
20240624,132600,45238760,9220,9220,9220,9220,0
|
|
20240624,132500,45238760,9220,9220,9220,9220,0
|
|
20240624,132400,45238760,9220,9220,9220,9220,0
|
|
20240624,132300,45238760,9220,9220,9220,9220,0
|
|
20240624,132200,45238760,9220,9220,9220,9220,8
|
|
20240624,132100,45165000,9220,9220,9220,9220,0
|
|
20240624,132000,45165000,9220,9220,9220,9220,0
|
|
20240624,131900,45165000,9220,9220,9220,9220,0
|
|
20240624,131800,45165000,9220,9220,9220,9220,0
|
|
20240624,131700,45165000,9220,9220,9220,9220,0
|
|
20240624,131600,45165000,9220,9220,9220,9220,1
|
|
20240624,131500,45155780,9230,9230,9230,9230,0
|
|
20240624,131400,45155780,9230,9230,9230,9230,0
|
|
20240624,131300,45155780,9230,9230,9230,9230,0
|
|
20240624,131200,45155780,9230,9230,9230,9230,0
|
|
20240624,131100,45155780,9230,9230,9230,9230,5
|
|
20240624,131000,45109630,9230,9230,9230,9230,0
|
|
20240624,130900,45109630,9230,9230,9230,9230,0
|
|
20240624,130800,45109630,9230,9230,9230,9230,0
|
|
20240624,130700,45109630,9230,9230,9230,9230,0
|
|
20240624,130600,45109630,9230,9230,9230,9230,0
|
|
20240624,130500,45109630,9230,9230,9230,9230,0
|
|
20240624,130400,45109630,9230,9230,9230,9230,0
|
|
20240624,130300,45109630,9230,9230,9230,9230,0
|
|
20240624,130200,45109630,9230,9230,9230,9230,5
|
|
20240624,130100,45063480,9240,9240,9240,9240,0
|
|
20240624,130000,45063480,9240,9240,9240,9240,1
|
|
20240624,125900,45054240,9250,9250,9250,9250,0
|
|
20240624,125800,45054240,9250,9240,9250,9240,278
|
|
20240624,125700,42485340,9240,9240,9240,9240,0
|
|
20240624,125600,42485340,9240,9240,9240,9240,0
|
|
20240624,125500,42485340,9240,9240,9240,9240,0
|
|
20240624,125400,42485340,9240,9240,9240,9240,0
|
|
20240624,125300,42485340,9240,9240,9240,9240,0
|
|
20240624,125200,42485340,9240,9240,9240,9240,0
|
|
20240624,125100,42485340,9240,9240,9240,9240,1
|
|
20240624,125000,42476100,9240,9240,9240,9240,0
|
|
20240624,124900,42476100,9240,9240,9240,9240,0
|
|
20240624,124800,42476100,9240,9240,9240,9240,0
|
|
20240624,124700,42476100,9240,9230,9240,9140,379
|
|
20240624,124600,39003910,9240,9240,9240,9240,0
|
|
20240624,124500,39003910,9240,9240,9240,9240,0
|
|
20240624,124400,39003910,9240,9240,9240,9240,1
|
|
20240624,124300,38994670,9240,9240,9240,9240,0
|
|
20240624,124200,38994670,9240,9240,9240,9240,0
|
|
20240624,124100,38994670,9240,9240,9240,9240,0
|
|
20240624,124000,38994670,9240,9240,9240,9240,0
|
|
20240624,123900,38994670,9240,9240,9240,9240,74
|
|
20240624,123800,38310910,9240,9180,9240,9180,340
|
|
20240624,123700,35175920,9170,9170,9170,9170,0
|
|
20240624,123600,35175920,9170,9170,9170,9170,1
|
|
20240624,123500,35166750,9180,9180,9180,9180,0
|
|
20240624,123400,35166750,9180,9180,9180,9180,0
|
|
20240624,123300,35166750,9180,9180,9180,9180,0
|
|
20240624,123200,35166750,9180,9180,9180,9180,3
|
|
20240624,123100,35139210,9180,9180,9180,9180,0
|
|
20240624,123000,35139210,9180,9180,9180,9180,3
|
|
20240624,122900,35111670,9190,9190,9190,9190,0
|
|
20240624,122800,35111670,9190,9190,9190,9190,0
|
|
20240624,122700,35111670,9190,9190,9190,9190,1
|
|
20240624,122600,35102480,9190,9190,9190,9190,0
|
|
20240624,122500,35102480,9190,9190,9190,9190,0
|
|
20240624,122400,35102480,9190,9190,9190,9190,1
|
|
20240624,122300,35093290,9190,9190,9190,9190,0
|
|
20240624,122200,35093290,9190,9190,9190,9190,11
|
|
20240624,122100,34992200,9190,9190,9190,9190,1
|
|
20240624,122000,34983010,9190,9190,9190,9190,41
|
|
20240624,121900,34606220,9190,9190,9190,9190,0
|
|
20240624,121800,34606220,9190,9190,9190,9190,2
|
|
20240624,121700,34587840,9190,9190,9190,9190,0
|
|
20240624,121600,34587840,9190,9190,9190,9190,0
|
|
20240624,121500,34587840,9190,9190,9190,9190,1
|
|
20240624,121400,34578650,9190,9190,9190,9190,0
|
|
20240624,121300,34578650,9190,9190,9190,9190,0
|
|
20240624,121200,34578650,9190,9190,9190,9190,1
|
|
20240624,121100,34569460,9190,9190,9190,9190,0
|
|
20240624,121000,34569460,9190,9190,9190,9190,0
|
|
20240624,120900,34569460,9190,9190,9190,9190,1
|
|
20240624,120800,34560270,9190,9190,9190,9190,0
|
|
20240624,120700,34560270,9190,9190,9190,9190,0
|
|
20240624,120600,34560270,9190,9190,9190,9190,1
|
|
20240624,120500,34551080,9190,9190,9190,9190,0
|
|
20240624,120400,34551080,9190,9190,9190,9190,0
|
|
20240624,120300,34551080,9190,9190,9190,9190,0
|
|
20240624,120200,34551080,9190,9190,9190,9190,1
|
|
20240624,120100,34541890,9190,9190,9190,9190,0
|
|
20240624,120000,34541890,9190,9190,9190,9190,0
|
|
20240624,115900,34541890,9190,9190,9190,9190,0
|
|
20240624,115800,34541890,9190,9190,9190,9190,0
|
|
20240624,115700,34541890,9190,9190,9190,9190,0
|
|
20240624,115600,34541890,9190,9190,9190,9190,0
|
|
20240624,115500,34541890,9190,9190,9190,9190,0
|
|
20240624,115400,34541890,9190,9190,9190,9190,0
|
|
20240624,115300,34541890,9190,9190,9190,9190,0
|
|
20240624,115200,34541890,9190,9190,9190,9190,0
|
|
20240624,115100,34541890,9190,9190,9190,9190,0
|
|
20240624,115000,34541890,9190,9190,9190,9190,0
|
|
20240624,114900,34541890,9190,9190,9190,9190,0
|
|
20240624,114800,34541890,9190,9190,9190,9190,0
|
|
20240624,114700,34541890,9190,9190,9190,9190,0
|
|
20240624,114600,34541890,9190,9190,9190,9190,0
|
|
20240624,114500,34541890,9190,9190,9190,9190,0
|
|
20240624,114400,34541890,9190,9190,9190,9190,1
|
|
20240624,114300,34532700,9190,9190,9190,9190,0
|
|
20240624,114200,34532700,9190,9190,9190,9190,8
|
|
20240624,114100,34459180,9190,9190,9190,9190,0
|
|
20240624,114000,34459180,9190,9190,9190,9190,0
|
|
20240624,113900,34459180,9190,9190,9190,9190,0
|
|
20240624,113800,34459180,9190,9190,9190,9190,0
|
|
20240624,113700,34459180,9190,9190,9190,9190,0
|
|
20240624,113600,34459180,9190,9190,9190,9190,5
|
|
20240624,113500,34413230,9230,9230,9230,9230,1
|
|
20240624,113400,34404000,9230,9230,9230,9230,0
|
|
20240624,113300,34404000,9230,9230,9230,9230,0
|
|
20240624,113200,34404000,9230,9230,9230,9230,0
|
|
20240624,113100,34404000,9230,9230,9230,9230,0
|
|
20240624,113000,34404000,9230,9230,9230,9230,0
|
|
20240624,112900,34404000,9230,9230,9230,9230,0
|
|
20240624,112800,34404000,9230,9230,9230,9230,0
|
|
20240624,112700,34404000,9230,9230,9230,9230,0
|
|
20240624,112600,34404000,9230,9230,9230,9230,22
|
|
20240624,112500,34200940,9230,9230,9230,9230,0
|
|
20240624,112400,34200940,9230,9230,9230,9230,0
|
|
20240624,112300,34200940,9230,9150,9230,9150,323
|
|
20240624,112200,31245070,9150,9150,9150,9150,3
|
|
20240624,112100,31217620,9150,9150,9150,9150,0
|
|
20240624,112000,31217620,9150,9150,9150,9150,0
|
|
20240624,111900,31217620,9150,9150,9150,9150,0
|
|
20240624,111800,31217620,9150,9150,9150,9150,0
|
|
20240624,111700,31217620,9150,9150,9150,9150,0
|
|
20240624,111600,31217620,9150,9150,9150,9150,0
|
|
20240624,111500,31217620,9150,9150,9150,9150,0
|
|
20240624,111400,31217620,9150,9150,9150,9150,0
|
|
20240624,111300,31217620,9150,9140,9150,9140,50
|
|
20240624,111200,30760520,9160,9160,9160,9160,0
|
|
20240624,111100,30760520,9160,9160,9160,9160,0
|
|
20240624,111000,30760520,9160,9160,9160,9160,0
|
|
20240624,110900,30760520,9160,9160,9160,9160,0
|
|
20240624,110800,30760520,9160,9160,9160,9160,0
|
|
20240624,110700,30760520,9160,9160,9160,9160,0
|
|
20240624,110600,30760520,9160,9160,9160,9160,0
|
|
20240624,110500,30760520,9160,9160,9160,9160,0
|
|
20240624,110400,30760520,9160,9160,9160,9160,0
|
|
20240624,110300,30760520,9160,9160,9160,9160,0
|
|
20240624,110200,30760520,9160,9160,9160,9160,0
|
|
20240624,110100,30760520,9160,9160,9160,9160,0
|
|
20240624,110000,30760520,9160,9160,9160,9160,0
|
|
20240624,105900,30760520,9160,9160,9160,9160,0
|
|
20240624,105800,30760520,9160,9160,9160,9160,0
|
|
20240624,105700,30760520,9160,9160,9160,9160,5
|
|
20240624,105600,30714720,9160,9160,9160,9160,0
|
|
20240624,105500,30714720,9160,9160,9160,9160,0
|
|
20240624,105400,30714720,9160,9160,9160,9160,2
|
|
20240624,105300,30696400,9130,9130,9160,9130,135
|
|
20240624,105200,29463820,9130,9130,9130,9130,0
|
|
20240624,105100,29463820,9130,9130,9130,9130,1
|
|
20240624,105000,29454690,9130,9140,9140,9130,176
|
|
20240624,104900,27846610,9170,9150,9170,9150,42
|
|
20240624,104800,27462270,9140,9140,9140,9140,500
|
|
20240624,104700,22892270,9150,9150,9150,9150,18
|
|
20240624,104600,22727570,9150,9150,9150,9150,0
|
|
20240624,104500,22727570,9150,9150,9150,9150,0
|
|
20240624,104400,22727570,9150,9150,9150,9150,0
|
|
20240624,104300,22727570,9150,9150,9150,9150,0
|
|
20240624,104200,22727570,9150,9150,9150,9150,0
|
|
20240624,104100,22727570,9150,9150,9150,9150,0
|
|
20240624,104000,22727570,9150,9150,9150,9150,0
|
|
20240624,103900,22727570,9150,9150,9150,9150,0
|
|
20240624,103800,22727570,9150,9150,9150,9150,0
|
|
20240624,103700,22727570,9150,9150,9150,9150,0
|
|
20240624,103600,22727570,9150,9150,9150,9150,0
|
|
20240624,103500,22727570,9150,9150,9150,9150,0
|
|
20240624,103400,22727570,9150,9150,9150,9150,32
|
|
20240624,103300,22434770,9180,9180,9180,9180,1
|
|
20240624,103200,22425590,9180,9180,9180,9180,11
|
|
20240624,103100,22324610,9190,9190,9190,9190,0
|
|
20240624,103000,22324610,9190,9190,9190,9190,0
|
|
20240624,102900,22324610,9190,9190,9190,9190,0
|
|
20240624,102800,22324610,9190,9190,9190,9190,0
|
|
20240624,102700,22324610,9190,9190,9190,9190,3
|
|
20240624,102600,22297040,9190,9190,9190,9190,0
|
|
20240624,102500,22297040,9190,9190,9190,9190,3
|
|
20240624,102400,22269470,9190,9190,9190,9190,0
|
|
20240624,102300,22269470,9190,9190,9190,9190,2
|
|
20240624,102200,22251090,9190,9190,9190,9190,0
|
|
20240624,102100,22251090,9190,9190,9190,9190,0
|
|
20240624,102000,22251090,9190,9190,9190,9190,0
|
|
20240624,101900,22251090,9190,9190,9190,9190,0
|
|
20240624,101800,22251090,9190,9190,9190,9190,0
|
|
20240624,101700,22251090,9190,9190,9190,9190,0
|
|
20240624,101600,22251090,9190,9190,9190,9190,0
|
|
20240624,101500,22251090,9190,9190,9190,9190,0
|
|
20240624,101400,22251090,9190,9190,9190,9190,0
|
|
20240624,101300,22251090,9190,9190,9190,9190,0
|
|
20240624,101200,22251090,9190,9190,9190,9190,0
|
|
20240624,101100,22251090,9190,9190,9190,9190,0
|
|
20240624,101000,22251090,9190,9190,9190,9190,0
|
|
20240624,100900,22251090,9190,9190,9190,9190,0
|
|
20240624,100800,22251090,9190,9190,9190,9190,0
|
|
20240624,100700,22251090,9190,9190,9190,9190,0
|
|
20240624,100600,22251090,9190,9190,9190,9190,0
|
|
20240624,100500,22251090,9190,9190,9190,9190,0
|
|
20240624,100400,22251090,9190,9190,9190,9190,0
|
|
20240624,100300,22251090,9190,9190,9190,9190,0
|
|
20240624,100200,22251090,9190,9190,9190,9190,1
|
|
20240624,100100,22241900,9140,9140,9140,9140,0
|
|
20240624,100000,22241900,9140,9140,9140,9140,0
|
|
20240624,095900,22241900,9140,9160,9160,9140,112
|
|
20240624,095800,21217160,9160,9160,9160,9160,0
|
|
20240624,095700,21217160,9160,9160,9160,9160,0
|
|
20240624,095600,21217160,9160,9160,9160,9160,260
|
|
20240624,095500,18835560,9160,9160,9160,9160,0
|
|
20240624,095400,18835560,9160,9160,9160,9160,0
|
|
20240624,095300,18835560,9160,9160,9160,9160,0
|
|
20240624,095200,18835560,9160,9160,9160,9160,20
|
|
20240624,095100,18652360,9160,9160,9160,9160,310
|
|
20240624,095000,15812760,9170,9170,9170,9170,0
|
|
20240624,094900,15812760,9170,9170,9170,9170,0
|
|
20240624,094800,15812760,9170,9170,9170,9170,0
|
|
20240624,094700,15812760,9170,9170,9170,9170,0
|
|
20240624,094600,15812760,9170,9170,9170,9170,85
|
|
20240624,094500,15033310,9170,9170,9170,9170,0
|
|
20240624,094400,15033310,9170,9170,9170,9170,92
|
|
20240624,094300,14189670,9170,9220,9220,9170,83
|
|
20240624,094200,13428510,9170,9180,9180,9170,70
|
|
20240624,094100,12786220,9240,9240,9240,9240,0
|
|
20240624,094000,12786220,9240,9230,9240,9230,45
|
|
20240624,093900,12370860,9230,9190,9230,9190,182
|
|
20240624,093800,10691630,9170,9170,9170,9170,10
|
|
20240624,093700,10599930,9170,9170,9170,9170,0
|
|
20240624,093600,10599930,9170,9170,9170,9170,0
|
|
20240624,093500,10599930,9170,9170,9170,9170,0
|
|
20240624,093400,10599930,9170,9170,9170,9170,0
|
|
20240624,093300,10599930,9170,9170,9170,9170,0
|
|
20240624,093200,10599930,9170,9170,9170,9170,20
|
|
20240624,093100,10416530,9170,9170,9170,9170,0
|
|
20240624,093000,10416530,9170,9170,9170,9170,0
|
|
20240624,092900,10416530,9170,9170,9170,9170,0
|
|
20240624,092800,10416530,9170,9170,9170,9170,1
|
|
20240624,092700,10407360,9160,9160,9160,9160,0
|
|
20240624,092600,10407360,9160,9160,9160,9160,0
|
|
20240624,092500,10407360,9160,9160,9160,9160,0
|
|
20240624,092400,10407360,9160,9160,9160,9160,98
|
|
20240624,092300,9509680,9160,9160,9160,9160,0
|
|
20240624,092200,9509680,9160,9160,9160,9160,5
|
|
20240624,092100,9463880,9160,9160,9160,9160,0
|
|
20240624,092000,9463880,9160,9160,9160,9160,0
|
|
20240624,091900,9463880,9160,9160,9160,9160,21
|
|
20240624,091800,9271520,9160,9160,9160,9160,0
|
|
20240624,091700,9271520,9160,9160,9160,9160,103
|
|
20240624,091600,8328040,9150,9150,9150,9150,0
|
|
20240624,091500,8328040,9150,9150,9150,9150,0
|
|
20240624,091400,8328040,9150,9150,9150,9150,35
|
|
20240624,091300,8007790,9150,9170,9170,9150,218
|
|
20240624,091200,6009900,9170,9170,9170,9170,0
|
|
20240624,091100,6009900,9170,9180,9180,9170,21
|
|
20240624,091000,5817280,9160,9160,9160,9160,0
|
|
20240624,090900,5817280,9160,9160,9160,9160,0
|
|
20240624,090800,5817280,9160,9160,9160,9160,0
|
|
20240624,090700,5817280,9160,9160,9160,9160,0
|
|
20240624,090600,5817280,9160,9170,9170,9160,23
|
|
20240624,090500,5606590,9170,9220,9220,9170,266
|
|
20240624,090400,3161410,9270,9270,9270,9270,10
|
|
20240624,090300,3068710,9200,9200,9200,9200,260
|
|
20240624,090200,676710,9270,9270,9270,9270,0
|
|
20240624,090100,676710,9270,9270,9270,9270,0
|
|
20240624,090000,676710,9270,9270,9270,9270,73
|