677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,201400,108715600,9230,9230,9230,9230,61
|
|
20240625,201300,108715600,9230,9230,9230,9230,0
|
|
20240625,201200,108715600,9230,9230,9230,9230,0
|
|
20240625,201100,108715600,9230,9230,9230,9230,0
|
|
20240625,201000,108715600,9230,9230,9230,9230,0
|
|
20240625,200900,108715600,9230,9230,9230,9230,0
|
|
20240625,200800,108715600,9230,9230,9230,9230,0
|
|
20240625,200700,108715600,9230,9230,9230,9230,0
|
|
20240625,200600,108715600,9230,9230,9230,9230,0
|
|
20240625,200500,108715600,9230,9230,9230,9230,0
|
|
20240625,200400,108715600,9230,9230,9230,9230,0
|
|
20240625,200300,108715600,9230,9230,9230,9230,0
|
|
20240625,200200,108715600,9230,9230,9230,9230,0
|
|
20240625,200100,108715600,9230,9230,9230,9230,0
|
|
20240625,200000,108715600,9230,9230,9230,9230,0
|
|
20240625,195900,108715600,9230,9230,9230,9230,0
|
|
20240625,195800,108715600,9230,9230,9230,9230,0
|
|
20240625,195700,108715600,9230,9230,9230,9230,0
|
|
20240625,195600,108715600,9230,9230,9230,9230,0
|
|
20240625,195500,108715600,9230,9230,9230,9230,0
|
|
20240625,195400,108715600,9230,9230,9230,9230,0
|
|
20240625,195300,108715600,9230,9230,9230,9230,0
|
|
20240625,195200,108715600,9230,9230,9230,9230,0
|
|
20240625,195100,108715600,9230,9230,9230,9230,0
|
|
20240625,195000,108715600,9230,9230,9230,9230,0
|
|
20240625,194900,108715600,9230,9230,9230,9230,0
|
|
20240625,194800,108715600,9230,9230,9230,9230,0
|
|
20240625,194700,108715600,9230,9230,9230,9230,0
|
|
20240625,194600,108715600,9230,9230,9230,9230,0
|
|
20240625,194500,108715600,9230,9230,9230,9230,0
|
|
20240625,194400,108715600,9230,9230,9230,9230,61
|
|
20240625,194300,108715600,9230,9230,9230,9230,0
|
|
20240625,194200,108715600,9230,9230,9230,9230,0
|
|
20240625,194100,108715600,9230,9230,9230,9230,0
|
|
20240625,194000,108715600,9230,9230,9230,9230,0
|
|
20240625,193900,108715600,9230,9230,9230,9230,0
|
|
20240625,193800,108715600,9230,9230,9230,9230,0
|
|
20240625,193700,108715600,9230,9230,9230,9230,0
|
|
20240625,193600,108715600,9230,9230,9230,9230,0
|
|
20240625,193500,108715600,9230,9230,9230,9230,0
|
|
20240625,193400,108715600,9230,9230,9230,9230,0
|
|
20240625,193300,108715600,9230,9230,9230,9230,0
|
|
20240625,193200,108715600,9230,9230,9230,9230,0
|
|
20240625,193100,108715600,9230,9230,9230,9230,0
|
|
20240625,193000,108715600,9230,9230,9230,9230,0
|
|
20240625,192900,108715600,9230,9230,9230,9230,0
|
|
20240625,192800,108715600,9230,9230,9230,9230,0
|
|
20240625,192700,108715600,9230,9230,9230,9230,0
|
|
20240625,192600,108715600,9230,9230,9230,9230,0
|
|
20240625,192500,108715600,9230,9230,9230,9230,0
|
|
20240625,192400,108715600,9230,9230,9230,9230,0
|
|
20240625,192300,108715600,9230,9230,9230,9230,0
|
|
20240625,192200,108715600,9230,9230,9230,9230,0
|
|
20240625,192100,108715600,9230,9230,9230,9230,0
|
|
20240625,192000,108715600,9230,9230,9230,9230,0
|
|
20240625,191900,108715600,9230,9230,9230,9230,0
|
|
20240625,191800,108715600,9230,9230,9230,9230,0
|
|
20240625,191700,108715600,9230,9230,9230,9230,0
|
|
20240625,191600,108715600,9230,9230,9230,9230,0
|
|
20240625,191500,108715600,9230,9230,9230,9230,0
|
|
20240625,191400,108715600,9230,9230,9230,9230,61
|
|
20240625,191300,108715600,9230,9230,9230,9230,0
|
|
20240625,191200,108715600,9230,9230,9230,9230,0
|
|
20240625,191100,108715600,9230,9230,9230,9230,0
|
|
20240625,191000,108715600,9230,9230,9230,9230,0
|
|
20240625,190900,108715600,9230,9230,9230,9230,0
|
|
20240625,190800,108715600,9230,9230,9230,9230,0
|
|
20240625,190700,108715600,9230,9230,9230,9230,0
|
|
20240625,190600,108715600,9230,9230,9230,9230,0
|
|
20240625,190500,108715600,9230,9230,9230,9230,0
|
|
20240625,190400,108715600,9230,9230,9230,9230,0
|
|
20240625,190300,108715600,9230,9230,9230,9230,0
|
|
20240625,190200,108715600,9230,9230,9230,9230,0
|
|
20240625,190100,108715600,9230,9230,9230,9230,0
|
|
20240625,190000,108715600,9230,9230,9230,9230,0
|
|
20240625,185900,108715600,9230,9230,9230,9230,0
|
|
20240625,185800,108715600,9230,9230,9230,9230,0
|
|
20240625,185700,108715600,9230,9230,9230,9230,0
|
|
20240625,185600,108715600,9230,9230,9230,9230,0
|
|
20240625,185500,108715600,9230,9230,9230,9230,0
|
|
20240625,185400,108715600,9230,9230,9230,9230,0
|
|
20240625,185300,108715600,9230,9230,9230,9230,0
|
|
20240625,185200,108715600,9230,9230,9230,9230,0
|
|
20240625,185100,108715600,9230,9230,9230,9230,0
|
|
20240625,185000,108715600,9230,9230,9230,9230,0
|
|
20240625,184900,108715600,9230,9230,9230,9230,0
|
|
20240625,184800,108715600,9230,9230,9230,9230,0
|
|
20240625,184700,108715600,9230,9230,9230,9230,0
|
|
20240625,184600,108715600,9230,9230,9230,9230,0
|
|
20240625,184500,108715600,9230,9230,9230,9230,0
|
|
20240625,184400,108715600,9230,9230,9230,9230,61
|
|
20240625,184300,108715600,9230,9230,9230,9230,0
|
|
20240625,184200,108715600,9230,9230,9230,9230,0
|
|
20240625,184100,108715600,9230,9230,9230,9230,0
|
|
20240625,184000,108715600,9230,9230,9230,9230,0
|
|
20240625,183900,108715600,9230,9230,9230,9230,0
|
|
20240625,183800,108715600,9230,9230,9230,9230,0
|
|
20240625,183700,108715600,9230,9230,9230,9230,0
|
|
20240625,183600,108715600,9230,9230,9230,9230,0
|
|
20240625,183500,108715600,9230,9230,9230,9230,0
|
|
20240625,183400,108715600,9230,9230,9230,9230,0
|
|
20240625,183300,108715600,9230,9230,9230,9230,0
|
|
20240625,183200,108715600,9230,9230,9230,9230,0
|
|
20240625,183100,108715600,9230,9230,9230,9230,0
|
|
20240625,183000,108715600,9230,9230,9230,9230,0
|
|
20240625,182900,108715600,9230,9230,9230,9230,0
|
|
20240625,182800,108715600,9230,9230,9230,9230,0
|
|
20240625,182700,108715600,9230,9230,9230,9230,0
|
|
20240625,182600,108715600,9230,9230,9230,9230,0
|
|
20240625,182500,108715600,9230,9230,9230,9230,0
|
|
20240625,182400,108715600,9230,9230,9230,9230,0
|
|
20240625,182300,108715600,9230,9230,9230,9230,0
|
|
20240625,182200,108715600,9230,9230,9230,9230,0
|
|
20240625,182100,108715600,9230,9230,9230,9230,0
|
|
20240625,182000,108715600,9230,9230,9230,9230,0
|
|
20240625,181900,108715600,9230,9230,9230,9230,0
|
|
20240625,181800,108715600,9230,9230,9230,9230,0
|
|
20240625,181700,108715600,9230,9230,9230,9230,0
|
|
20240625,181600,108715600,9230,9230,9230,9230,0
|
|
20240625,181500,108715600,9230,9230,9230,9230,0
|
|
20240625,181400,108715600,9230,9230,9230,9230,61
|
|
20240625,181300,108715600,9230,9230,9230,9230,0
|
|
20240625,181200,108715600,9230,9230,9230,9230,0
|
|
20240625,181100,108715600,9230,9230,9230,9230,0
|
|
20240625,181000,108715600,9230,9230,9230,9230,0
|
|
20240625,180900,108715600,9230,9230,9230,9230,0
|
|
20240625,180800,108715600,9230,9230,9230,9230,0
|
|
20240625,180700,108715600,9230,9230,9230,9230,0
|
|
20240625,180600,108715600,9230,9230,9230,9230,0
|
|
20240625,180500,108715600,9230,9230,9230,9230,0
|
|
20240625,180400,108715600,9230,9230,9230,9230,0
|
|
20240625,180300,108715600,9230,9230,9230,9230,0
|
|
20240625,180200,108715600,9230,9230,9230,9230,0
|
|
20240625,180100,108715600,9230,9230,9230,9230,0
|
|
20240625,180000,108715600,9230,9230,9230,9230,0
|
|
20240625,175900,108715600,9230,9230,9230,9230,0
|
|
20240625,175800,108715600,9230,9230,9230,9230,0
|
|
20240625,175700,108715600,9230,9230,9230,9230,0
|
|
20240625,175600,108715600,9230,9230,9230,9230,0
|
|
20240625,175500,108715600,9230,9230,9230,9230,0
|
|
20240625,175400,108715600,9230,9230,9230,9230,0
|
|
20240625,175300,108715600,9230,9230,9230,9230,0
|
|
20240625,175200,108715600,9230,9230,9230,9230,0
|
|
20240625,175100,108715600,9230,9230,9230,9230,0
|
|
20240625,175000,108715600,9230,9230,9230,9230,0
|
|
20240625,174900,108715600,9230,9230,9230,9230,0
|
|
20240625,174800,108715600,9230,9230,9230,9230,0
|
|
20240625,174700,108715600,9230,9230,9230,9230,0
|
|
20240625,174600,108715600,9230,9230,9230,9230,0
|
|
20240625,174500,108715600,9230,9230,9230,9230,0
|
|
20240625,174400,108715600,9230,9230,9230,9230,61
|
|
20240625,174300,108715600,9230,9230,9230,9230,0
|
|
20240625,174200,108715600,9230,9230,9230,9230,0
|
|
20240625,174100,108715600,9230,9230,9230,9230,0
|
|
20240625,174000,108715600,9230,9230,9230,9230,0
|
|
20240625,173900,108715600,9230,9230,9230,9230,0
|
|
20240625,173800,108715600,9230,9230,9230,9230,0
|
|
20240625,173700,108715600,9230,9230,9230,9230,0
|
|
20240625,173600,108715600,9230,9230,9230,9230,0
|
|
20240625,173500,108715600,9230,9230,9230,9230,0
|
|
20240625,173400,108715600,9230,9230,9230,9230,0
|
|
20240625,173300,108715600,9230,9230,9230,9230,0
|
|
20240625,173200,108715600,9230,9230,9230,9230,0
|
|
20240625,173100,108715600,9230,9230,9230,9230,0
|
|
20240625,173000,108715600,9230,9230,9230,9230,0
|
|
20240625,172900,108715600,9230,9230,9230,9230,0
|
|
20240625,172800,108715600,9230,9230,9230,9230,0
|
|
20240625,172700,108715600,9230,9230,9230,9230,0
|
|
20240625,172600,108715600,9230,9230,9230,9230,0
|
|
20240625,172500,108715600,9230,9230,9230,9230,0
|
|
20240625,172400,108715600,9230,9230,9230,9230,0
|
|
20240625,172300,108715600,9230,9230,9230,9230,0
|
|
20240625,172200,108715600,9230,9230,9230,9230,0
|
|
20240625,172100,108715600,9230,9230,9230,9230,0
|
|
20240625,172000,108715600,9230,9230,9230,9230,0
|
|
20240625,171900,108715600,9230,9230,9230,9230,0
|
|
20240625,171800,108715600,9230,9230,9230,9230,0
|
|
20240625,171700,108715600,9230,9230,9230,9230,0
|
|
20240625,171600,108715600,9230,9230,9230,9230,0
|
|
20240625,171500,108715600,9230,9230,9230,9230,0
|
|
20240625,171400,108715600,9230,9230,9230,9230,61
|
|
20240625,171300,108715600,9230,9230,9230,9230,0
|
|
20240625,171200,108715600,9230,9230,9230,9230,0
|
|
20240625,171100,108715600,9230,9230,9230,9230,0
|
|
20240625,171000,108715600,9230,9230,9230,9230,0
|
|
20240625,170900,108715600,9230,9230,9230,9230,0
|
|
20240625,170800,108715600,9230,9230,9230,9230,0
|
|
20240625,170700,108715600,9230,9230,9230,9230,0
|
|
20240625,170600,108715600,9230,9230,9230,9230,0
|
|
20240625,170500,108715600,9230,9230,9230,9230,0
|
|
20240625,170400,108715600,9230,9230,9230,9230,0
|
|
20240625,170300,108715600,9230,9230,9230,9230,0
|
|
20240625,170200,108715600,9230,9230,9230,9230,0
|
|
20240625,170100,108715600,9230,9230,9230,9230,0
|
|
20240625,170000,108715600,9230,9230,9230,9230,0
|
|
20240625,165900,108715600,9230,9230,9230,9230,0
|
|
20240625,165800,108715600,9230,9230,9230,9230,0
|
|
20240625,165700,108715600,9230,9230,9230,9230,0
|
|
20240625,165600,108715600,9230,9230,9230,9230,0
|
|
20240625,165500,108715600,9230,9230,9230,9230,0
|
|
20240625,165400,108715600,9230,9230,9230,9230,0
|
|
20240625,165300,108715600,9230,9230,9230,9230,0
|
|
20240625,165200,108715600,9230,9230,9230,9230,0
|
|
20240625,165100,108715600,9230,9230,9230,9230,0
|
|
20240625,165000,108715600,9230,9230,9230,9230,0
|
|
20240625,164900,108715600,9230,9230,9230,9230,0
|
|
20240625,164800,108715600,9230,9230,9230,9230,0
|
|
20240625,164700,108715600,9230,9230,9230,9230,0
|
|
20240625,164600,108715600,9230,9230,9230,9230,0
|
|
20240625,164500,108715600,9230,9230,9230,9230,0
|
|
20240625,164400,108715600,9230,9230,9230,9230,61
|
|
20240625,164300,108715600,9230,9230,9230,9230,0
|
|
20240625,164200,108715600,9230,9230,9230,9230,0
|
|
20240625,164100,108715600,9230,9230,9230,9230,0
|
|
20240625,164000,108715600,9230,9230,9230,9230,0
|
|
20240625,163900,108715600,9230,9230,9230,9230,0
|
|
20240625,163800,108715600,9230,9230,9230,9230,0
|
|
20240625,163700,108715600,9230,9230,9230,9230,0
|
|
20240625,163600,108715600,9230,9230,9230,9230,0
|
|
20240625,163500,108715600,9230,9230,9230,9230,0
|
|
20240625,163400,108715600,9230,9230,9230,9230,0
|
|
20240625,163300,108715600,9230,9230,9230,9230,0
|
|
20240625,163200,108715600,9230,9230,9230,9230,0
|
|
20240625,163100,108715600,9230,9230,9230,9230,0
|
|
20240625,163000,108715600,9230,9230,9230,9230,0
|
|
20240625,162900,108715600,9230,9230,9230,9230,0
|
|
20240625,162800,108715600,9230,9230,9230,9230,0
|
|
20240625,162700,108715600,9230,9230,9230,9230,0
|
|
20240625,162600,108715600,9230,9230,9230,9230,0
|
|
20240625,162500,108715600,9230,9230,9230,9230,0
|
|
20240625,162400,108715600,9230,9230,9230,9230,0
|
|
20240625,162300,108715600,9230,9230,9230,9230,0
|
|
20240625,162200,108715600,9230,9230,9230,9230,0
|
|
20240625,162100,108715600,9230,9230,9230,9230,0
|
|
20240625,162000,108715600,9230,9230,9230,9230,0
|
|
20240625,161900,108715600,9230,9230,9230,9230,0
|
|
20240625,161800,108715600,9230,9230,9230,9230,0
|
|
20240625,161700,108715600,9230,9230,9230,9230,0
|
|
20240625,161600,108715600,9230,9230,9230,9230,0
|
|
20240625,161500,108715600,9230,9230,9230,9230,0
|
|
20240625,161400,108715600,9230,9230,9230,9230,61
|
|
20240625,161300,108715600,9230,9230,9230,9230,0
|
|
20240625,161200,108715600,9230,9230,9230,9230,0
|
|
20240625,161100,108715600,9230,9230,9230,9230,0
|
|
20240625,161000,108715600,9230,9230,9230,9230,0
|
|
20240625,160900,108715600,9230,9230,9230,9230,0
|
|
20240625,160800,108715600,9230,9230,9230,9230,0
|
|
20240625,160700,108715600,9230,9230,9230,9230,0
|
|
20240625,160600,108715600,9230,9230,9230,9230,0
|
|
20240625,160500,108715600,9230,9230,9230,9230,0
|
|
20240625,160400,108715600,9230,9230,9230,9230,0
|
|
20240625,160300,108715600,9230,9230,9230,9230,0
|
|
20240625,160200,108715600,9230,9230,9230,9230,0
|
|
20240625,160100,108715600,9230,9230,9230,9230,0
|
|
20240625,160000,108715600,9230,9230,9230,9230,0
|
|
20240625,155900,108715600,9230,9230,9230,9230,0
|
|
20240625,155800,108715600,9230,9230,9230,9230,0
|
|
20240625,155700,108715600,9230,9230,9230,9230,0
|
|
20240625,155600,108715600,9230,9230,9230,9230,0
|
|
20240625,155500,108715600,9230,9230,9230,9230,0
|
|
20240625,155400,108715600,9230,9230,9230,9230,0
|
|
20240625,155300,108715600,9230,9230,9230,9230,0
|
|
20240625,155200,108715600,9230,9230,9230,9230,0
|
|
20240625,155100,108715600,9230,9230,9230,9230,0
|
|
20240625,155000,108715600,9230,9230,9230,9230,0
|
|
20240625,154900,108715600,9230,9230,9230,9230,0
|
|
20240625,154800,108715600,9230,9230,9230,9230,0
|
|
20240625,154700,108715600,9230,9230,9230,9230,0
|
|
20240625,154600,108715600,9230,9230,9230,9230,0
|
|
20240625,154500,108715600,9230,9230,9230,9230,0
|
|
20240625,154400,108715600,9230,9230,9230,9230,61
|
|
20240625,154300,108715600,9230,9230,9230,9230,0
|
|
20240625,154200,108715600,9230,9230,9230,9230,0
|
|
20240625,154100,108715600,9230,9230,9230,9230,0
|
|
20240625,154000,108715600,9230,9230,9230,9230,0
|
|
20240625,153900,108715600,9230,9230,9230,9230,0
|
|
20240625,153800,108715600,9230,9230,9230,9230,0
|
|
20240625,153700,108715600,9230,9230,9230,9230,0
|
|
20240625,153600,108715600,9230,9230,9230,9230,0
|
|
20240625,153500,108715600,9230,9230,9230,9230,0
|
|
20240625,153400,108715600,9230,9230,9230,9230,0
|
|
20240625,153300,108715600,9230,9230,9230,9230,0
|
|
20240625,153200,108715600,9230,9230,9230,9230,0
|
|
20240625,153100,108715600,9230,9230,9230,9230,0
|
|
20240625,153000,108715600,9230,9230,9230,9230,61
|
|
20240625,152900,108152570,9220,9220,9220,9220,0
|
|
20240625,152800,108152570,9220,9220,9220,9220,0
|
|
20240625,152700,108152570,9220,9220,9220,9220,0
|
|
20240625,152600,108152570,9220,9220,9220,9220,0
|
|
20240625,152500,108152570,9220,9220,9220,9220,0
|
|
20240625,152400,108152570,9220,9220,9220,9220,0
|
|
20240625,152300,108152570,9220,9220,9220,9220,0
|
|
20240625,152200,108152570,9220,9220,9220,9220,0
|
|
20240625,152100,108152570,9220,9220,9220,9220,0
|
|
20240625,152000,108152570,9220,9220,9220,9220,0
|
|
20240625,151900,108152570,9220,9210,9220,9210,264
|
|
20240625,151800,105718730,9230,9230,9230,9230,0
|
|
20240625,151700,105718730,9230,9230,9230,9230,0
|
|
20240625,151600,105718730,9230,9200,9230,9200,72
|
|
20240625,151500,105055820,9230,9230,9230,9230,0
|
|
20240625,151400,105055820,9230,9230,9230,9230,0
|
|
20240625,151300,105055820,9230,9230,9230,9230,0
|
|
20240625,151200,105055820,9230,9230,9230,9230,0
|
|
20240625,151100,105055820,9230,9230,9230,9230,8
|
|
20240625,151000,104981980,9190,9190,9190,9190,0
|
|
20240625,150900,104981980,9190,9190,9190,9190,37
|
|
20240625,150800,104641950,9190,9190,9190,9190,0
|
|
20240625,150700,104641950,9190,9180,9230,9180,160
|
|
20240625,150600,103172100,9180,9190,9190,9180,322
|
|
20240625,150500,100215560,9200,9200,9200,9200,0
|
|
20240625,150400,100215560,9200,9200,9200,9200,0
|
|
20240625,150300,100215560,9200,9200,9200,9200,0
|
|
20240625,150200,100215560,9200,9200,9200,9200,0
|
|
20240625,150100,100215560,9200,9200,9200,9200,0
|
|
20240625,150000,100215560,9200,9200,9200,9200,0
|
|
20240625,145900,100215560,9200,9200,9200,9200,43
|
|
20240625,145800,99819960,9200,9200,9200,9200,0
|
|
20240625,145700,99819960,9200,9200,9200,9200,0
|
|
20240625,145600,99819960,9200,9200,9200,9200,14
|
|
20240625,145500,99691160,9240,9240,9240,9240,0
|
|
20240625,145400,99691160,9240,9240,9240,9240,0
|
|
20240625,145300,99691160,9240,9240,9240,9240,0
|
|
20240625,145200,99691160,9240,9240,9240,9240,0
|
|
20240625,145100,99691160,9240,9240,9240,9240,0
|
|
20240625,145000,99691160,9240,9240,9240,9240,0
|
|
20240625,144900,99691160,9240,9240,9240,9240,0
|
|
20240625,144800,99691160,9240,9240,9240,9240,0
|
|
20240625,144700,99691160,9240,9240,9240,9240,0
|
|
20240625,144600,99691160,9240,9240,9240,9240,0
|
|
20240625,144500,99691160,9240,9240,9240,9240,0
|
|
20240625,144400,99691160,9240,9240,9240,9240,0
|
|
20240625,144300,99691160,9240,9240,9240,9240,0
|
|
20240625,144200,99691160,9240,9240,9240,9240,0
|
|
20240625,144100,99691160,9240,9240,9240,9240,0
|
|
20240625,144000,99691160,9240,9240,9240,9240,0
|
|
20240625,143900,99691160,9240,9240,9240,9240,0
|
|
20240625,143800,99691160,9240,9240,9240,9240,0
|
|
20240625,143700,99691160,9240,9240,9240,9240,0
|
|
20240625,143600,99691160,9240,9240,9240,9240,0
|
|
20240625,143500,99691160,9240,9240,9240,9240,0
|
|
20240625,143400,99691160,9240,9240,9240,9240,0
|
|
20240625,143300,99691160,9240,9240,9240,9240,0
|
|
20240625,143200,99691160,9240,9240,9240,9240,0
|
|
20240625,143100,99691160,9240,9240,9240,9240,0
|
|
20240625,143000,99691160,9240,9240,9240,9240,0
|
|
20240625,142900,99691160,9240,9240,9240,9240,0
|
|
20240625,142800,99691160,9240,9240,9240,9240,0
|
|
20240625,142700,99691160,9240,9240,9240,9240,0
|
|
20240625,142600,99691160,9240,9240,9240,9240,0
|
|
20240625,142500,99691160,9240,9240,9240,9240,0
|
|
20240625,142400,99691160,9240,9240,9240,9240,0
|
|
20240625,142300,99691160,9240,9240,9240,9240,1
|
|
20240625,142200,99681920,9190,9210,9210,9190,300
|
|
20240625,142100,96923980,9240,9240,9240,9240,0
|
|
20240625,142000,96923980,9240,9240,9240,9240,0
|
|
20240625,141900,96923980,9240,9240,9240,9240,0
|
|
20240625,141800,96923980,9240,9240,9240,9240,0
|
|
20240625,141700,96923980,9240,9240,9240,9240,0
|
|
20240625,141600,96923980,9240,9240,9240,9240,0
|
|
20240625,141500,96923980,9240,9240,9240,9240,0
|
|
20240625,141400,96923980,9240,9240,9240,9240,0
|
|
20240625,141300,96923980,9240,9240,9240,9240,0
|
|
20240625,141200,96923980,9240,9240,9240,9240,0
|
|
20240625,141100,96923980,9240,9240,9240,9240,0
|
|
20240625,141000,96923980,9240,9240,9240,9240,0
|
|
20240625,140900,96923980,9240,9240,9240,9240,0
|
|
20240625,140800,96923980,9240,9240,9240,9240,0
|
|
20240625,140700,96923980,9240,9240,9240,9240,5
|
|
20240625,140600,96877780,9250,9250,9250,9250,0
|
|
20240625,140500,96877780,9250,9250,9250,9250,0
|
|
20240625,140400,96877780,9250,9250,9250,9250,0
|
|
20240625,140300,96877780,9250,9250,9250,9250,0
|
|
20240625,140200,96877780,9250,9250,9250,9250,0
|
|
20240625,140100,96877780,9250,9250,9250,9250,0
|
|
20240625,140000,96877780,9250,9250,9250,9250,0
|
|
20240625,135900,96877780,9250,9250,9250,9250,0
|
|
20240625,135800,96877780,9250,9250,9250,9250,0
|
|
20240625,135700,96877780,9250,9250,9250,9250,0
|
|
20240625,135600,96877780,9250,9250,9250,9250,0
|
|
20240625,135500,96877780,9250,9250,9250,9250,0
|
|
20240625,135400,96877780,9250,9250,9250,9250,0
|
|
20240625,135300,96877780,9250,9250,9250,9250,0
|
|
20240625,135200,96877780,9250,9250,9250,9250,0
|
|
20240625,135100,96877780,9250,9200,9250,9200,524
|
|
20240625,135000,92056830,9200,9180,9200,9180,837
|
|
20240625,134900,84359760,9180,9170,9180,9170,55
|
|
20240625,134800,83855080,9170,9180,9180,9170,82
|
|
20240625,134700,83102370,9180,9180,9180,9180,136
|
|
20240625,134600,81853890,9180,9180,9180,9180,0
|
|
20240625,134500,81853890,9180,9180,9180,9180,0
|
|
20240625,134400,81853890,9180,9180,9180,9180,0
|
|
20240625,134300,81853890,9180,9180,9180,9180,0
|
|
20240625,134200,81853890,9180,9180,9180,9180,0
|
|
20240625,134100,81853890,9180,9180,9180,9180,0
|
|
20240625,134000,81853890,9180,9180,9180,9180,0
|
|
20240625,133900,81853890,9180,9180,9180,9180,0
|
|
20240625,133800,81853890,9180,9180,9180,9180,0
|
|
20240625,133700,81853890,9180,9180,9180,9180,0
|
|
20240625,133600,81853890,9180,9180,9180,9180,0
|
|
20240625,133500,81853890,9180,9180,9180,9180,0
|
|
20240625,133400,81853890,9180,9180,9180,9180,0
|
|
20240625,133300,81853890,9180,9180,9180,9180,0
|
|
20240625,133200,81853890,9180,9180,9180,9180,0
|
|
20240625,133100,81853890,9180,9180,9180,9180,0
|
|
20240625,133000,81853890,9180,9180,9180,9180,0
|
|
20240625,132900,81853890,9180,9180,9180,9180,0
|
|
20240625,132800,81853890,9180,9180,9180,9180,0
|
|
20240625,132700,81853890,9180,9180,9180,9180,0
|
|
20240625,132600,81853890,9180,9180,9180,9180,0
|
|
20240625,132500,81853890,9180,9180,9180,9180,0
|
|
20240625,132400,81853890,9180,9180,9180,9180,0
|
|
20240625,132300,81853890,9180,9180,9180,9180,57
|
|
20240625,132200,81330630,9170,9180,9190,9170,293
|
|
20240625,132100,78642820,9180,9180,9180,9180,0
|
|
20240625,132000,78642820,9180,9180,9180,9180,0
|
|
20240625,131900,78642820,9180,9180,9180,9180,34
|
|
20240625,131800,78330700,9180,9180,9180,9180,0
|
|
20240625,131700,78330700,9180,9180,9180,9180,0
|
|
20240625,131600,78330700,9180,9180,9180,9180,0
|
|
20240625,131500,78330700,9180,9180,9180,9180,0
|
|
20240625,131400,78330700,9180,9180,9180,9180,0
|
|
20240625,131300,78330700,9180,9180,9180,9180,0
|
|
20240625,131200,78330700,9180,9180,9180,9180,0
|
|
20240625,131100,78330700,9180,9180,9180,9180,0
|
|
20240625,131000,78330700,9180,9180,9180,9180,3
|
|
20240625,130900,78303160,9160,9160,9160,9160,18
|
|
20240625,130800,78138280,9160,9170,9170,9160,667
|
|
20240625,130700,72026330,9180,9180,9180,9180,0
|
|
20240625,130600,72026330,9180,9180,9180,9180,30
|
|
20240625,130500,71750930,9180,9180,9180,9180,0
|
|
20240625,130400,71750930,9180,9180,9180,9180,0
|
|
20240625,130300,71750930,9180,9180,9180,9180,0
|
|
20240625,130200,71750930,9180,9180,9180,9180,0
|
|
20240625,130100,71750930,9180,9180,9180,9180,0
|
|
20240625,130000,71750930,9180,9180,9180,9180,0
|
|
20240625,125900,71750930,9180,9180,9180,9180,0
|
|
20240625,125800,71750930,9180,9180,9180,9180,0
|
|
20240625,125700,71750930,9180,9180,9180,9180,0
|
|
20240625,125600,71750930,9180,9180,9180,9180,0
|
|
20240625,125500,71750930,9180,9180,9180,9180,0
|
|
20240625,125400,71750930,9180,9180,9180,9180,0
|
|
20240625,125300,71750930,9180,9180,9180,9180,109
|
|
20240625,125200,70750310,9170,9170,9170,9170,0
|
|
20240625,125100,70750310,9170,9170,9170,9170,0
|
|
20240625,125000,70750310,9170,9170,9170,9170,0
|
|
20240625,124900,70750310,9170,9170,9170,9170,20
|
|
20240625,124800,70566910,9170,9170,9170,9170,0
|
|
20240625,124700,70566910,9170,9170,9170,9170,0
|
|
20240625,124600,70566910,9170,9170,9170,9170,0
|
|
20240625,124500,70566910,9170,9170,9170,9170,0
|
|
20240625,124400,70566910,9170,9170,9170,9170,0
|
|
20240625,124300,70566910,9170,9170,9170,9170,0
|
|
20240625,124200,70566910,9170,9170,9170,9170,0
|
|
20240625,124100,70566910,9170,9170,9170,9170,0
|
|
20240625,124000,70566910,9170,9170,9170,9170,0
|
|
20240625,123900,70566910,9170,9170,9170,9170,20
|
|
20240625,123800,70383510,9170,9170,9170,9170,0
|
|
20240625,123700,70383510,9170,9170,9170,9170,0
|
|
20240625,123600,70383510,9170,9170,9170,9170,0
|
|
20240625,123500,70383510,9170,9170,9170,9170,0
|
|
20240625,123400,70383510,9170,9170,9170,9170,70
|
|
20240625,123300,69741610,9190,9190,9190,9190,0
|
|
20240625,123200,69741610,9190,9190,9190,9190,0
|
|
20240625,123100,69741610,9190,9190,9190,9190,0
|
|
20240625,123000,69741610,9190,9190,9190,9190,0
|
|
20240625,122900,69741610,9190,9190,9190,9190,0
|
|
20240625,122800,69741610,9190,9190,9190,9190,0
|
|
20240625,122700,69741610,9190,9190,9190,9190,0
|
|
20240625,122600,69741610,9190,9180,9190,9180,198
|
|
20240625,122500,67923950,9180,9180,9180,9180,57
|
|
20240625,122400,67400690,9160,9160,9160,9160,0
|
|
20240625,122300,67400690,9160,9160,9160,9160,0
|
|
20240625,122200,67400690,9160,9160,9160,9160,0
|
|
20240625,122100,67400690,9160,9160,9160,9160,179
|
|
20240625,122000,65761050,9160,9160,9160,9160,0
|
|
20240625,121900,65761050,9160,9160,9160,9160,20
|
|
20240625,121800,65577850,9160,9160,9160,9160,15
|
|
20240625,121700,65440450,9160,9160,9160,9160,0
|
|
20240625,121600,65440450,9160,9160,9160,9160,0
|
|
20240625,121500,65440450,9160,9160,9160,9160,1
|
|
20240625,121400,65431290,9160,9160,9160,9160,0
|
|
20240625,121300,65431290,9160,9160,9160,9160,0
|
|
20240625,121200,65431290,9160,9160,9160,9160,0
|
|
20240625,121100,65431290,9160,9160,9160,9160,0
|
|
20240625,121000,65431290,9160,9160,9160,9160,0
|
|
20240625,120900,65431290,9160,9160,9160,9160,20
|
|
20240625,120800,65248090,9160,9160,9160,9160,1
|
|
20240625,120700,65238930,9180,9180,9180,9180,0
|
|
20240625,120600,65238930,9180,9180,9180,9180,0
|
|
20240625,120500,65238930,9180,9180,9180,9180,0
|
|
20240625,120400,65238930,9180,9180,9180,9180,0
|
|
20240625,120300,65238930,9180,9180,9180,9180,0
|
|
20240625,120200,65238930,9180,9180,9180,9180,0
|
|
20240625,120100,65238930,9180,9180,9180,9180,0
|
|
20240625,120000,65238930,9180,9180,9180,9180,0
|
|
20240625,115900,65238930,9180,9180,9180,9180,0
|
|
20240625,115800,65238930,9180,9180,9180,9180,0
|
|
20240625,115700,65238930,9180,9180,9180,9180,12
|
|
20240625,115600,65128770,9160,9160,9160,9160,0
|
|
20240625,115500,65128770,9160,9160,9160,9160,11
|
|
20240625,115400,65028010,9180,9180,9180,9180,0
|
|
20240625,115300,65028010,9180,9180,9180,9180,0
|
|
20240625,115200,65028010,9180,9180,9180,9180,1
|
|
20240625,115100,65018830,9180,9180,9180,9180,0
|
|
20240625,115000,65018830,9180,9180,9180,9180,0
|
|
20240625,114900,65018830,9180,9180,9180,9180,0
|
|
20240625,114800,65018830,9180,9180,9180,9180,0
|
|
20240625,114700,65018830,9180,9180,9180,9180,22
|
|
20240625,114600,64816870,9180,9180,9180,9180,0
|
|
20240625,114500,64816870,9180,9180,9180,9180,0
|
|
20240625,114400,64816870,9180,9180,9180,9180,0
|
|
20240625,114300,64816870,9180,9180,9180,9180,0
|
|
20240625,114200,64816870,9180,9180,9180,9180,0
|
|
20240625,114100,64816870,9180,9180,9180,9180,0
|
|
20240625,114000,64816870,9180,9180,9180,9180,1
|
|
20240625,113900,64807690,9190,9190,9190,9190,0
|
|
20240625,113800,64807690,9190,9190,9190,9190,0
|
|
20240625,113700,64807690,9190,9190,9190,9190,0
|
|
20240625,113600,64807690,9190,9190,9190,9190,0
|
|
20240625,113500,64807690,9190,9160,9190,9160,103
|
|
20240625,113400,63864150,9160,9190,9190,9160,231
|
|
20240625,113300,61748100,9150,9160,9160,9150,303
|
|
20240625,113200,58975640,9190,9190,9190,9190,0
|
|
20240625,113100,58975640,9190,9190,9190,9190,0
|
|
20240625,113000,58975640,9190,9190,9190,9190,0
|
|
20240625,112900,58975640,9190,9190,9190,9190,0
|
|
20240625,112800,58975640,9190,9190,9190,9190,0
|
|
20240625,112700,58975640,9190,9190,9190,9190,0
|
|
20240625,112600,58975640,9190,9190,9190,9190,0
|
|
20240625,112500,58975640,9190,9190,9190,9190,0
|
|
20240625,112400,58975640,9190,9190,9190,9190,0
|
|
20240625,112300,58975640,9190,9190,9190,9190,0
|
|
20240625,112200,58975640,9190,9190,9190,9190,0
|
|
20240625,112100,58975640,9190,9190,9190,9190,0
|
|
20240625,112000,58975640,9190,9190,9190,9190,2
|
|
20240625,111900,58957260,9180,9180,9180,9150,632
|
|
20240625,111800,53169150,9150,9150,9150,9150,355
|
|
20240625,111700,49920900,9180,9180,9180,9180,0
|
|
20240625,111600,49920900,9180,9180,9180,9180,0
|
|
20240625,111500,49920900,9180,9180,9180,9180,0
|
|
20240625,111400,49920900,9180,9180,9180,9180,0
|
|
20240625,111300,49920900,9180,9180,9180,9180,5
|
|
20240625,111200,49875000,9150,9150,9150,9150,216
|
|
20240625,111100,47898600,9190,9190,9190,9190,0
|
|
20240625,111000,47898600,9190,9190,9190,9190,0
|
|
20240625,110900,47898600,9190,9190,9190,9190,0
|
|
20240625,110800,47898600,9190,9190,9190,9190,0
|
|
20240625,110700,47898600,9190,9190,9190,9190,0
|
|
20240625,110600,47898600,9190,9190,9190,9190,0
|
|
20240625,110500,47898600,9190,9190,9190,9190,1
|
|
20240625,110400,47889410,9140,9140,9140,9140,0
|
|
20240625,110300,47889410,9140,9140,9140,9140,62
|
|
20240625,110200,47322730,9140,9140,9140,9140,235
|
|
20240625,110100,45174830,9140,9140,9140,9140,0
|
|
20240625,110000,45174830,9140,9140,9140,9140,0
|
|
20240625,105900,45174830,9140,9140,9140,9140,18
|
|
20240625,105800,45010310,9140,9140,9140,9140,0
|
|
20240625,105700,45010310,9140,9160,9160,9140,300
|
|
20240625,105600,42264590,9190,9190,9190,9190,0
|
|
20240625,105500,42264590,9190,9190,9190,9190,0
|
|
20240625,105400,42264590,9190,9190,9190,9190,0
|
|
20240625,105300,42264590,9190,9190,9190,9190,0
|
|
20240625,105200,42264590,9190,9190,9190,9190,0
|
|
20240625,105100,42264590,9190,9190,9190,9190,0
|
|
20240625,105000,42264590,9190,9160,9190,9160,163
|
|
20240625,104900,40771450,9160,9160,9160,9160,0
|
|
20240625,104800,40771450,9160,9160,9160,9160,0
|
|
20240625,104700,40771450,9160,9160,9160,9160,0
|
|
20240625,104600,40771450,9160,9140,9160,9140,77
|
|
20240625,104500,40067030,9130,9130,9130,9130,360
|
|
20240625,104400,36780230,9160,9160,9160,9160,5
|
|
20240625,104300,36734430,9110,9130,9130,9110,995
|
|
20240625,104200,27656430,9130,9190,9190,9120,551
|
|
20240625,104100,22627690,9110,9160,9160,9110,272
|
|
20240625,104000,20143990,9180,9160,9180,9160,9
|
|
20240625,103900,20061510,9150,9150,9150,9150,98
|
|
20240625,103800,19164810,9160,9160,9160,9160,0
|
|
20240625,103700,19164810,9160,9160,9160,9160,10
|
|
20240625,103600,19073210,9160,9160,9160,9160,0
|
|
20240625,103500,19073210,9160,9160,9160,9160,0
|
|
20240625,103400,19073210,9160,9160,9160,9160,0
|
|
20240625,103300,19073210,9160,9160,9160,9160,0
|
|
20240625,103200,19073210,9160,9160,9160,9160,0
|
|
20240625,103100,19073210,9160,9160,9160,9160,0
|
|
20240625,103000,19073210,9160,9160,9160,9160,3
|
|
20240625,102900,19045730,9140,9140,9140,9140,58
|
|
20240625,102800,18515610,9160,9160,9160,9160,0
|
|
20240625,102700,18515610,9160,9160,9160,9160,0
|
|
20240625,102600,18515610,9160,9160,9160,9160,0
|
|
20240625,102500,18515610,9160,9160,9160,9160,0
|
|
20240625,102400,18515610,9160,9160,9160,9160,0
|
|
20240625,102300,18515610,9160,9160,9160,9160,50
|
|
20240625,102200,18057610,9200,9200,9200,9200,0
|
|
20240625,102100,18057610,9200,9200,9200,9200,0
|
|
20240625,102000,18057610,9200,9200,9200,9200,0
|
|
20240625,101900,18057610,9200,9200,9200,9200,0
|
|
20240625,101800,18057610,9200,9200,9200,9200,0
|
|
20240625,101700,18057610,9200,9200,9200,9200,0
|
|
20240625,101600,18057610,9200,9200,9200,9200,0
|
|
20240625,101500,18057610,9200,9200,9200,9200,0
|
|
20240625,101400,18057610,9200,9200,9200,9200,0
|
|
20240625,101300,18057610,9200,9200,9200,9200,0
|
|
20240625,101200,18057610,9200,9200,9200,9200,0
|
|
20240625,101100,18057610,9200,9200,9200,9200,0
|
|
20240625,101000,18057610,9200,9200,9200,9200,0
|
|
20240625,100900,18057610,9200,9200,9200,9200,0
|
|
20240625,100800,18057610,9200,9200,9200,9200,0
|
|
20240625,100700,18057610,9200,9200,9200,9200,0
|
|
20240625,100600,18057610,9200,9200,9200,9200,0
|
|
20240625,100500,18057610,9200,9200,9200,9200,0
|
|
20240625,100400,18057610,9200,9200,9200,9200,0
|
|
20240625,100300,18057610,9200,9200,9200,9200,0
|
|
20240625,100200,18057610,9200,9130,9200,9110,600
|
|
20240625,100100,12587670,9140,9190,9190,9140,566
|
|
20240625,100000,7408880,9200,9200,9200,9200,0
|
|
20240625,095900,7408880,9200,9200,9200,9200,9
|
|
20240625,095800,7326080,9250,9250,9250,9250,0
|
|
20240625,095700,7326080,9250,9250,9250,9250,0
|
|
20240625,095600,7326080,9250,9250,9250,9250,0
|
|
20240625,095500,7326080,9250,9250,9250,9250,0
|
|
20240625,095400,7326080,9250,9250,9250,9250,0
|
|
20240625,095300,7326080,9250,9250,9250,9250,0
|
|
20240625,095200,7326080,9250,9250,9250,9250,0
|
|
20240625,095100,7326080,9250,9250,9250,9250,0
|
|
20240625,095000,7326080,9250,9250,9250,9250,0
|
|
20240625,094900,7326080,9250,9250,9250,9250,0
|
|
20240625,094800,7326080,9250,9250,9250,9250,0
|
|
20240625,094700,7326080,9250,9250,9250,9250,0
|
|
20240625,094600,7326080,9250,9250,9250,9250,0
|
|
20240625,094500,7326080,9250,9250,9250,9250,0
|
|
20240625,094400,7326080,9250,9250,9250,9250,2
|
|
20240625,094300,7307580,9200,9200,9200,9200,0
|
|
20240625,094200,7307580,9200,9200,9200,9200,0
|
|
20240625,094100,7307580,9200,9200,9200,9200,0
|
|
20240625,094000,7307580,9200,9200,9200,9200,0
|
|
20240625,093900,7307580,9200,9200,9200,9200,20
|
|
20240625,093800,7123580,9200,9200,9200,9200,0
|
|
20240625,093700,7123580,9200,9200,9200,9200,0
|
|
20240625,093600,7123580,9200,9200,9200,9200,0
|
|
20240625,093500,7123580,9200,9200,9200,9200,0
|
|
20240625,093400,7123580,9200,9200,9200,9200,0
|
|
20240625,093300,7123580,9200,9200,9200,9200,0
|
|
20240625,093200,7123580,9200,9200,9200,9200,0
|
|
20240625,093100,7123580,9200,9200,9200,9200,58
|
|
20240625,093000,6589980,9200,9210,9250,9200,205
|
|
20240625,092900,4703860,9210,9210,9210,9210,13
|
|
20240625,092800,4584130,9210,9210,9210,9210,0
|
|
20240625,092700,4584130,9210,9210,9210,9210,0
|
|
20240625,092600,4584130,9210,9210,9210,9210,0
|
|
20240625,092500,4584130,9210,9210,9210,9210,0
|
|
20240625,092400,4584130,9210,9210,9210,9210,0
|
|
20240625,092300,4584130,9210,9210,9210,9210,0
|
|
20240625,092200,4584130,9210,9220,9220,9210,140
|
|
20240625,092100,3294620,9210,9210,9210,9210,1
|
|
20240625,092000,3285410,9210,9220,9220,9210,139
|
|
20240625,091900,2005110,9280,9200,9280,9200,47
|
|
20240625,091800,1572210,9280,9280,9280,9280,0
|
|
20240625,091700,1572210,9280,9280,9280,9280,0
|
|
20240625,091600,1572210,9280,9280,9280,9280,0
|
|
20240625,091500,1572210,9280,9280,9280,9280,0
|
|
20240625,091400,1572210,9280,9280,9280,9280,0
|
|
20240625,091300,1572210,9280,9280,9280,9280,54
|
|
20240625,091200,1071090,9280,9280,9280,9280,0
|
|
20240625,091100,1071090,9280,9280,9280,9280,0
|
|
20240625,091000,1071090,9280,9280,9280,9280,0
|
|
20240625,090900,1071090,9280,9280,9280,9280,0
|
|
20240625,090800,1071090,9280,9280,9280,9280,0
|
|
20240625,090700,1071090,9280,9280,9280,9280,0
|
|
20240625,090600,1071090,9280,9280,9280,9280,0
|
|
20240625,090500,1071090,9280,9280,9280,9280,0
|
|
20240625,090400,1071090,9280,9280,9280,9280,10
|
|
20240625,090300,978290,9280,9280,9280,9280,10
|
|
20240625,090200,885490,9290,9290,9290,9290,0
|
|
20240625,090100,885490,9290,9200,9290,9200,8
|
|
20240625,090000,811800,9200,9200,9200,9200,33
|