677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,201400,86434030,9300,9300,9300,9300,48
|
|
20240626,201300,86434030,9300,9300,9300,9300,0
|
|
20240626,201200,86434030,9300,9300,9300,9300,0
|
|
20240626,201100,86434030,9300,9300,9300,9300,0
|
|
20240626,201000,86434030,9300,9300,9300,9300,0
|
|
20240626,200900,86434030,9300,9300,9300,9300,0
|
|
20240626,200800,86434030,9300,9300,9300,9300,0
|
|
20240626,200700,86434030,9300,9300,9300,9300,0
|
|
20240626,200600,86434030,9300,9300,9300,9300,0
|
|
20240626,200500,86434030,9300,9300,9300,9300,0
|
|
20240626,200400,86434030,9300,9300,9300,9300,0
|
|
20240626,200300,86434030,9300,9300,9300,9300,0
|
|
20240626,200200,86434030,9300,9300,9300,9300,0
|
|
20240626,200100,86434030,9300,9300,9300,9300,0
|
|
20240626,200000,86434030,9300,9300,9300,9300,0
|
|
20240626,195900,86434030,9300,9300,9300,9300,0
|
|
20240626,195800,86434030,9300,9300,9300,9300,0
|
|
20240626,195700,86434030,9300,9300,9300,9300,0
|
|
20240626,195600,86434030,9300,9300,9300,9300,0
|
|
20240626,195500,86434030,9300,9300,9300,9300,0
|
|
20240626,195400,86434030,9300,9300,9300,9300,0
|
|
20240626,195300,86434030,9300,9300,9300,9300,0
|
|
20240626,195200,86434030,9300,9300,9300,9300,0
|
|
20240626,195100,86434030,9300,9300,9300,9300,0
|
|
20240626,195000,86434030,9300,9300,9300,9300,0
|
|
20240626,194900,86434030,9300,9300,9300,9300,0
|
|
20240626,194800,86434030,9300,9300,9300,9300,0
|
|
20240626,194700,86434030,9300,9300,9300,9300,0
|
|
20240626,194600,86434030,9300,9300,9300,9300,0
|
|
20240626,194500,86434030,9300,9300,9300,9300,0
|
|
20240626,194400,86434030,9300,9300,9300,9300,48
|
|
20240626,194300,86434030,9300,9300,9300,9300,0
|
|
20240626,194200,86434030,9300,9300,9300,9300,0
|
|
20240626,194100,86434030,9300,9300,9300,9300,0
|
|
20240626,194000,86434030,9300,9300,9300,9300,0
|
|
20240626,193900,86434030,9300,9300,9300,9300,0
|
|
20240626,193800,86434030,9300,9300,9300,9300,0
|
|
20240626,193700,86434030,9300,9300,9300,9300,0
|
|
20240626,193600,86434030,9300,9300,9300,9300,0
|
|
20240626,193500,86434030,9300,9300,9300,9300,0
|
|
20240626,193400,86434030,9300,9300,9300,9300,0
|
|
20240626,193300,86434030,9300,9300,9300,9300,0
|
|
20240626,193200,86434030,9300,9300,9300,9300,0
|
|
20240626,193100,86434030,9300,9300,9300,9300,0
|
|
20240626,193000,86434030,9300,9300,9300,9300,0
|
|
20240626,192900,86434030,9300,9300,9300,9300,0
|
|
20240626,192800,86434030,9300,9300,9300,9300,0
|
|
20240626,192700,86434030,9300,9300,9300,9300,0
|
|
20240626,192600,86434030,9300,9300,9300,9300,0
|
|
20240626,192500,86434030,9300,9300,9300,9300,0
|
|
20240626,192400,86434030,9300,9300,9300,9300,0
|
|
20240626,192300,86434030,9300,9300,9300,9300,0
|
|
20240626,192200,86434030,9300,9300,9300,9300,0
|
|
20240626,192100,86434030,9300,9300,9300,9300,0
|
|
20240626,192000,86434030,9300,9300,9300,9300,0
|
|
20240626,191900,86434030,9300,9300,9300,9300,0
|
|
20240626,191800,86434030,9300,9300,9300,9300,0
|
|
20240626,191700,86434030,9300,9300,9300,9300,0
|
|
20240626,191600,86434030,9300,9300,9300,9300,0
|
|
20240626,191500,86434030,9300,9300,9300,9300,0
|
|
20240626,191400,86434030,9300,9300,9300,9300,48
|
|
20240626,191300,86434030,9300,9300,9300,9300,0
|
|
20240626,191200,86434030,9300,9300,9300,9300,0
|
|
20240626,191100,86434030,9300,9300,9300,9300,0
|
|
20240626,191000,86434030,9300,9300,9300,9300,0
|
|
20240626,190900,86434030,9300,9300,9300,9300,0
|
|
20240626,190800,86434030,9300,9300,9300,9300,0
|
|
20240626,190700,86434030,9300,9300,9300,9300,0
|
|
20240626,190600,86434030,9300,9300,9300,9300,0
|
|
20240626,190500,86434030,9300,9300,9300,9300,0
|
|
20240626,190400,86434030,9300,9300,9300,9300,0
|
|
20240626,190300,86434030,9300,9300,9300,9300,0
|
|
20240626,190200,86434030,9300,9300,9300,9300,0
|
|
20240626,190100,86434030,9300,9300,9300,9300,0
|
|
20240626,190000,86434030,9300,9300,9300,9300,0
|
|
20240626,185900,86434030,9300,9300,9300,9300,0
|
|
20240626,185800,86434030,9300,9300,9300,9300,0
|
|
20240626,185700,86434030,9300,9300,9300,9300,0
|
|
20240626,185600,86434030,9300,9300,9300,9300,0
|
|
20240626,185500,86434030,9300,9300,9300,9300,0
|
|
20240626,185400,86434030,9300,9300,9300,9300,0
|
|
20240626,185300,86434030,9300,9300,9300,9300,0
|
|
20240626,185200,86434030,9300,9300,9300,9300,0
|
|
20240626,185100,86434030,9300,9300,9300,9300,0
|
|
20240626,185000,86434030,9300,9300,9300,9300,0
|
|
20240626,184900,86434030,9300,9300,9300,9300,0
|
|
20240626,184800,86434030,9300,9300,9300,9300,0
|
|
20240626,184700,86434030,9300,9300,9300,9300,0
|
|
20240626,184600,86434030,9300,9300,9300,9300,0
|
|
20240626,184500,86434030,9300,9300,9300,9300,0
|
|
20240626,184400,86434030,9300,9300,9300,9300,48
|
|
20240626,184300,86434030,9300,9300,9300,9300,0
|
|
20240626,184200,86434030,9300,9300,9300,9300,0
|
|
20240626,184100,86434030,9300,9300,9300,9300,0
|
|
20240626,184000,86434030,9300,9300,9300,9300,0
|
|
20240626,183900,86434030,9300,9300,9300,9300,0
|
|
20240626,183800,86434030,9300,9300,9300,9300,0
|
|
20240626,183700,86434030,9300,9300,9300,9300,0
|
|
20240626,183600,86434030,9300,9300,9300,9300,0
|
|
20240626,183500,86434030,9300,9300,9300,9300,0
|
|
20240626,183400,86434030,9300,9300,9300,9300,0
|
|
20240626,183300,86434030,9300,9300,9300,9300,0
|
|
20240626,183200,86434030,9300,9300,9300,9300,0
|
|
20240626,183100,86434030,9300,9300,9300,9300,0
|
|
20240626,183000,86434030,9300,9300,9300,9300,0
|
|
20240626,182900,86434030,9300,9300,9300,9300,0
|
|
20240626,182800,86434030,9300,9300,9300,9300,0
|
|
20240626,182700,86434030,9300,9300,9300,9300,0
|
|
20240626,182600,86434030,9300,9300,9300,9300,0
|
|
20240626,182500,86434030,9300,9300,9300,9300,0
|
|
20240626,182400,86434030,9300,9300,9300,9300,0
|
|
20240626,182300,86434030,9300,9300,9300,9300,0
|
|
20240626,182200,86434030,9300,9300,9300,9300,0
|
|
20240626,182100,86434030,9300,9300,9300,9300,0
|
|
20240626,182000,86434030,9300,9300,9300,9300,0
|
|
20240626,181900,86434030,9300,9300,9300,9300,0
|
|
20240626,181800,86434030,9300,9300,9300,9300,0
|
|
20240626,181700,86434030,9300,9300,9300,9300,0
|
|
20240626,181600,86434030,9300,9300,9300,9300,0
|
|
20240626,181500,86434030,9300,9300,9300,9300,0
|
|
20240626,181400,86434030,9300,9300,9300,9300,48
|
|
20240626,181300,86434030,9300,9300,9300,9300,0
|
|
20240626,181200,86434030,9300,9300,9300,9300,0
|
|
20240626,181100,86434030,9300,9300,9300,9300,0
|
|
20240626,181000,86434030,9300,9300,9300,9300,0
|
|
20240626,180900,86434030,9300,9300,9300,9300,0
|
|
20240626,180800,86434030,9300,9300,9300,9300,0
|
|
20240626,180700,86434030,9300,9300,9300,9300,0
|
|
20240626,180600,86434030,9300,9300,9300,9300,0
|
|
20240626,180500,86434030,9300,9300,9300,9300,0
|
|
20240626,180400,86434030,9300,9300,9300,9300,0
|
|
20240626,180300,86434030,9300,9300,9300,9300,0
|
|
20240626,180200,86434030,9300,9300,9300,9300,0
|
|
20240626,180100,86434030,9300,9300,9300,9300,0
|
|
20240626,180000,86434030,9300,9300,9300,9300,0
|
|
20240626,175900,86434030,9300,9300,9300,9300,0
|
|
20240626,175800,86434030,9300,9300,9300,9300,0
|
|
20240626,175700,86434030,9300,9300,9300,9300,0
|
|
20240626,175600,86434030,9300,9300,9300,9300,0
|
|
20240626,175500,86434030,9300,9300,9300,9300,0
|
|
20240626,175400,86434030,9300,9300,9300,9300,0
|
|
20240626,175300,86434030,9300,9300,9300,9300,0
|
|
20240626,175200,86434030,9300,9300,9300,9300,0
|
|
20240626,175100,86434030,9300,9300,9300,9300,0
|
|
20240626,175000,86434030,9300,9300,9300,9300,0
|
|
20240626,174900,86434030,9300,9300,9300,9300,0
|
|
20240626,174800,86434030,9300,9300,9300,9300,0
|
|
20240626,174700,86434030,9300,9300,9300,9300,0
|
|
20240626,174600,86434030,9300,9300,9300,9300,0
|
|
20240626,174500,86434030,9300,9300,9300,9300,0
|
|
20240626,174400,86434030,9300,9300,9300,9300,48
|
|
20240626,174300,86434030,9300,9300,9300,9300,0
|
|
20240626,174200,86434030,9300,9300,9300,9300,0
|
|
20240626,174100,86434030,9300,9300,9300,9300,0
|
|
20240626,174000,86434030,9300,9300,9300,9300,0
|
|
20240626,173900,86434030,9300,9300,9300,9300,0
|
|
20240626,173800,86434030,9300,9300,9300,9300,0
|
|
20240626,173700,86434030,9300,9300,9300,9300,0
|
|
20240626,173600,86434030,9300,9300,9300,9300,0
|
|
20240626,173500,86434030,9300,9300,9300,9300,0
|
|
20240626,173400,86434030,9300,9300,9300,9300,0
|
|
20240626,173300,86434030,9300,9300,9300,9300,0
|
|
20240626,173200,86434030,9300,9300,9300,9300,0
|
|
20240626,173100,86434030,9300,9300,9300,9300,0
|
|
20240626,173000,86434030,9300,9300,9300,9300,0
|
|
20240626,172900,86434030,9300,9300,9300,9300,0
|
|
20240626,172800,86434030,9300,9300,9300,9300,0
|
|
20240626,172700,86434030,9300,9300,9300,9300,0
|
|
20240626,172600,86434030,9300,9300,9300,9300,0
|
|
20240626,172500,86434030,9300,9300,9300,9300,0
|
|
20240626,172400,86434030,9300,9300,9300,9300,0
|
|
20240626,172300,86434030,9300,9300,9300,9300,0
|
|
20240626,172200,86434030,9300,9300,9300,9300,0
|
|
20240626,172100,86434030,9300,9300,9300,9300,0
|
|
20240626,172000,86434030,9300,9300,9300,9300,0
|
|
20240626,171900,86434030,9300,9300,9300,9300,0
|
|
20240626,171800,86434030,9300,9300,9300,9300,0
|
|
20240626,171700,86434030,9300,9300,9300,9300,0
|
|
20240626,171600,86434030,9300,9300,9300,9300,0
|
|
20240626,171500,86434030,9300,9300,9300,9300,0
|
|
20240626,171400,86434030,9300,9300,9300,9300,48
|
|
20240626,171300,86434030,9300,9300,9300,9300,0
|
|
20240626,171200,86434030,9300,9300,9300,9300,0
|
|
20240626,171100,86434030,9300,9300,9300,9300,0
|
|
20240626,171000,86434030,9300,9300,9300,9300,0
|
|
20240626,170900,86434030,9300,9300,9300,9300,0
|
|
20240626,170800,86434030,9300,9300,9300,9300,0
|
|
20240626,170700,86434030,9300,9300,9300,9300,0
|
|
20240626,170600,86434030,9300,9300,9300,9300,0
|
|
20240626,170500,86434030,9300,9300,9300,9300,0
|
|
20240626,170400,86434030,9300,9300,9300,9300,0
|
|
20240626,170300,86434030,9300,9300,9300,9300,0
|
|
20240626,170200,86434030,9300,9300,9300,9300,0
|
|
20240626,170100,86434030,9300,9300,9300,9300,0
|
|
20240626,170000,86434030,9300,9300,9300,9300,0
|
|
20240626,165900,86434030,9300,9300,9300,9300,0
|
|
20240626,165800,86434030,9300,9300,9300,9300,0
|
|
20240626,165700,86434030,9300,9300,9300,9300,0
|
|
20240626,165600,86434030,9300,9300,9300,9300,0
|
|
20240626,165500,86434030,9300,9300,9300,9300,0
|
|
20240626,165400,86434030,9300,9300,9300,9300,0
|
|
20240626,165300,86434030,9300,9300,9300,9300,0
|
|
20240626,165200,86434030,9300,9300,9300,9300,0
|
|
20240626,165100,86434030,9300,9300,9300,9300,0
|
|
20240626,165000,86434030,9300,9300,9300,9300,0
|
|
20240626,164900,86434030,9300,9300,9300,9300,0
|
|
20240626,164800,86434030,9300,9300,9300,9300,0
|
|
20240626,164700,86434030,9300,9300,9300,9300,0
|
|
20240626,164600,86434030,9300,9300,9300,9300,0
|
|
20240626,164500,86434030,9300,9300,9300,9300,0
|
|
20240626,164400,86434030,9300,9300,9300,9300,48
|
|
20240626,164300,86434030,9300,9300,9300,9300,0
|
|
20240626,164200,86434030,9300,9300,9300,9300,0
|
|
20240626,164100,86434030,9300,9300,9300,9300,0
|
|
20240626,164000,86434030,9300,9300,9300,9300,0
|
|
20240626,163900,86434030,9300,9300,9300,9300,0
|
|
20240626,163800,86434030,9300,9300,9300,9300,0
|
|
20240626,163700,86434030,9300,9300,9300,9300,0
|
|
20240626,163600,86434030,9300,9300,9300,9300,0
|
|
20240626,163500,86434030,9300,9300,9300,9300,0
|
|
20240626,163400,86434030,9300,9300,9300,9300,0
|
|
20240626,163300,86434030,9300,9300,9300,9300,0
|
|
20240626,163200,86434030,9300,9300,9300,9300,0
|
|
20240626,163100,86434030,9300,9300,9300,9300,0
|
|
20240626,163000,86434030,9300,9300,9300,9300,0
|
|
20240626,162900,86434030,9300,9300,9300,9300,0
|
|
20240626,162800,86434030,9300,9300,9300,9300,0
|
|
20240626,162700,86434030,9300,9300,9300,9300,0
|
|
20240626,162600,86434030,9300,9300,9300,9300,0
|
|
20240626,162500,86434030,9300,9300,9300,9300,0
|
|
20240626,162400,86434030,9300,9300,9300,9300,0
|
|
20240626,162300,86434030,9300,9300,9300,9300,0
|
|
20240626,162200,86434030,9300,9300,9300,9300,0
|
|
20240626,162100,86434030,9300,9300,9300,9300,0
|
|
20240626,162000,86434030,9300,9300,9300,9300,0
|
|
20240626,161900,86434030,9300,9300,9300,9300,0
|
|
20240626,161800,86434030,9300,9300,9300,9300,0
|
|
20240626,161700,86434030,9300,9300,9300,9300,0
|
|
20240626,161600,86434030,9300,9300,9300,9300,0
|
|
20240626,161500,86434030,9300,9300,9300,9300,0
|
|
20240626,161400,86434030,9300,9300,9300,9300,48
|
|
20240626,161300,86434030,9300,9300,9300,9300,0
|
|
20240626,161200,86434030,9300,9300,9300,9300,0
|
|
20240626,161100,86434030,9300,9300,9300,9300,0
|
|
20240626,161000,86434030,9300,9300,9300,9300,0
|
|
20240626,160900,86434030,9300,9300,9300,9300,0
|
|
20240626,160800,86434030,9300,9300,9300,9300,0
|
|
20240626,160700,86434030,9300,9300,9300,9300,0
|
|
20240626,160600,86434030,9300,9300,9300,9300,0
|
|
20240626,160500,86434030,9300,9300,9300,9300,0
|
|
20240626,160400,86434030,9300,9300,9300,9300,0
|
|
20240626,160300,86434030,9300,9300,9300,9300,0
|
|
20240626,160200,86434030,9300,9300,9300,9300,0
|
|
20240626,160100,86434030,9300,9300,9300,9300,0
|
|
20240626,160000,86434030,9300,9300,9300,9300,0
|
|
20240626,155900,86434030,9300,9300,9300,9300,0
|
|
20240626,155800,86434030,9300,9300,9300,9300,0
|
|
20240626,155700,86434030,9300,9300,9300,9300,0
|
|
20240626,155600,86434030,9300,9300,9300,9300,0
|
|
20240626,155500,86434030,9300,9300,9300,9300,0
|
|
20240626,155400,86434030,9300,9300,9300,9300,0
|
|
20240626,155300,86434030,9300,9300,9300,9300,0
|
|
20240626,155200,86434030,9300,9300,9300,9300,0
|
|
20240626,155100,86434030,9300,9300,9300,9300,0
|
|
20240626,155000,86434030,9300,9300,9300,9300,0
|
|
20240626,154900,86434030,9300,9300,9300,9300,0
|
|
20240626,154800,86434030,9300,9300,9300,9300,0
|
|
20240626,154700,86434030,9300,9300,9300,9300,0
|
|
20240626,154600,86434030,9300,9300,9300,9300,0
|
|
20240626,154500,86434030,9300,9300,9300,9300,0
|
|
20240626,154400,86434030,9300,9300,9300,9300,48
|
|
20240626,154300,86434030,9300,9300,9300,9300,0
|
|
20240626,154200,86434030,9300,9300,9300,9300,0
|
|
20240626,154100,86434030,9300,9300,9300,9300,0
|
|
20240626,154000,86434030,9300,9300,9300,9300,0
|
|
20240626,153900,86434030,9300,9300,9300,9300,0
|
|
20240626,153800,86434030,9300,9300,9300,9300,0
|
|
20240626,153700,86434030,9300,9300,9300,9300,0
|
|
20240626,153600,86434030,9300,9300,9300,9300,0
|
|
20240626,153500,86434030,9300,9300,9300,9300,0
|
|
20240626,153400,86434030,9300,9300,9300,9300,0
|
|
20240626,153300,86434030,9300,9300,9300,9300,0
|
|
20240626,153200,86434030,9300,9300,9300,9300,0
|
|
20240626,153100,86434030,9300,9300,9300,9300,0
|
|
20240626,153000,86434030,9300,9300,9300,9300,48
|
|
20240626,152900,85987630,9300,9300,9300,9300,0
|
|
20240626,152800,85987630,9300,9300,9300,9300,0
|
|
20240626,152700,85987630,9300,9300,9300,9300,0
|
|
20240626,152600,85987630,9300,9300,9300,9300,0
|
|
20240626,152500,85987630,9300,9300,9300,9300,0
|
|
20240626,152400,85987630,9300,9300,9300,9300,0
|
|
20240626,152300,85987630,9300,9300,9300,9300,0
|
|
20240626,152200,85987630,9300,9300,9300,9300,0
|
|
20240626,152100,85987630,9300,9300,9300,9300,0
|
|
20240626,152000,85987630,9300,9300,9300,9300,0
|
|
20240626,151900,85987630,9300,9300,9300,9300,0
|
|
20240626,151800,85987630,9300,9300,9300,9300,0
|
|
20240626,151700,85987630,9300,9300,9300,9300,0
|
|
20240626,151600,85987630,9300,9300,9300,9300,1
|
|
20240626,151500,85978330,9270,9280,9280,9270,54
|
|
20240626,151400,85477290,9290,9290,9290,9290,0
|
|
20240626,151300,85477290,9290,9290,9290,9290,1
|
|
20240626,151200,85468000,9300,9300,9300,9300,1
|
|
20240626,151100,85458700,9310,9310,9310,9310,0
|
|
20240626,151000,85458700,9310,9310,9310,9310,0
|
|
20240626,150900,85458700,9310,9310,9310,9310,0
|
|
20240626,150800,85458700,9310,9310,9310,9310,0
|
|
20240626,150700,85458700,9310,9310,9310,9310,0
|
|
20240626,150600,85458700,9310,9310,9310,9310,0
|
|
20240626,150500,85458700,9310,9310,9310,9310,0
|
|
20240626,150400,85458700,9310,9310,9310,9310,0
|
|
20240626,150300,85458700,9310,9310,9310,9310,0
|
|
20240626,150200,85458700,9310,9310,9310,9310,0
|
|
20240626,150100,85458700,9310,9310,9310,9310,1
|
|
20240626,150000,85449390,9280,9280,9280,9280,54
|
|
20240626,145900,84948270,9280,9280,9280,9280,0
|
|
20240626,145800,84948270,9280,9280,9280,9280,0
|
|
20240626,145700,84948270,9280,9280,9280,9280,0
|
|
20240626,145600,84948270,9280,9280,9280,9280,0
|
|
20240626,145500,84948270,9280,9280,9280,9280,0
|
|
20240626,145400,84948270,9280,9280,9280,9280,0
|
|
20240626,145300,84948270,9280,9280,9280,9280,0
|
|
20240626,145200,84948270,9280,9280,9280,9280,0
|
|
20240626,145100,84948270,9280,9280,9280,9280,0
|
|
20240626,145000,84948270,9280,9280,9280,9280,2
|
|
20240626,144900,84929710,9270,9270,9270,9270,21
|
|
20240626,144800,84735040,9280,9280,9280,9280,0
|
|
20240626,144700,84735040,9280,9280,9280,9280,0
|
|
20240626,144600,84735040,9280,9280,9280,9280,0
|
|
20240626,144500,84735040,9280,9280,9280,9280,0
|
|
20240626,144400,84735040,9280,9280,9280,9280,0
|
|
20240626,144300,84735040,9280,9280,9280,9280,19
|
|
20240626,144200,84558720,9280,9280,9280,9280,85
|
|
20240626,144100,83769920,9280,9220,9280,9220,710
|
|
20240626,144000,77209080,9220,9250,9250,9220,27
|
|
20240626,143900,76960080,9210,9220,9220,9210,42
|
|
20240626,143800,76573210,9250,9250,9250,9250,0
|
|
20240626,143700,76573210,9250,9250,9250,9250,0
|
|
20240626,143600,76573210,9250,9250,9250,9250,0
|
|
20240626,143500,76573210,9250,9250,9250,9250,0
|
|
20240626,143400,76573210,9250,9250,9250,9250,1
|
|
20240626,143300,76563960,9250,9250,9250,9250,0
|
|
20240626,143200,76563960,9250,9250,9250,9250,0
|
|
20240626,143100,76563960,9250,9250,9250,9250,5
|
|
20240626,143000,76517710,9250,9250,9250,9250,1
|
|
20240626,142900,76508460,9200,9200,9200,9200,0
|
|
20240626,142800,76508460,9200,9200,9200,9200,0
|
|
20240626,142700,76508460,9200,9200,9200,9200,0
|
|
20240626,142600,76508460,9200,9200,9200,9200,100
|
|
20240626,142500,75588460,9250,9250,9250,9250,0
|
|
20240626,142400,75588460,9250,9250,9250,9250,0
|
|
20240626,142300,75588460,9250,9230,9250,9200,957
|
|
20240626,142200,66777050,9230,9230,9230,9230,43
|
|
20240626,142100,66380160,9250,9250,9250,9250,0
|
|
20240626,142000,66380160,9250,9250,9250,9250,0
|
|
20240626,141900,66380160,9250,9250,9250,9250,0
|
|
20240626,141800,66380160,9250,9250,9250,9250,0
|
|
20240626,141700,66380160,9250,9250,9250,9250,0
|
|
20240626,141600,66380160,9250,9250,9250,9250,0
|
|
20240626,141500,66380160,9250,9250,9250,9250,0
|
|
20240626,141400,66380160,9250,9250,9250,9250,0
|
|
20240626,141300,66380160,9250,9250,9250,9250,0
|
|
20240626,141200,66380160,9250,9250,9250,9250,0
|
|
20240626,141100,66380160,9250,9250,9250,9250,2
|
|
20240626,141000,66361660,9250,9250,9250,9250,0
|
|
20240626,140900,66361660,9250,9250,9250,9250,0
|
|
20240626,140800,66361660,9250,9250,9250,9250,0
|
|
20240626,140700,66361660,9250,9250,9250,9250,0
|
|
20240626,140600,66361660,9250,9250,9250,9250,0
|
|
20240626,140500,66361660,9250,9250,9250,9250,0
|
|
20240626,140400,66361660,9250,9250,9250,9250,0
|
|
20240626,140300,66361660,9250,9250,9250,9250,0
|
|
20240626,140200,66361660,9250,9270,9270,9250,920
|
|
20240626,140100,57841720,9270,9270,9270,9270,0
|
|
20240626,140000,57841720,9270,9270,9270,9270,0
|
|
20240626,135900,57841720,9270,9270,9270,9270,1
|
|
20240626,135800,57832450,9280,9280,9280,9280,0
|
|
20240626,135700,57832450,9280,9280,9280,9280,0
|
|
20240626,135600,57832450,9280,9280,9280,9280,0
|
|
20240626,135500,57832450,9280,9280,9280,9280,0
|
|
20240626,135400,57832450,9280,9280,9280,9280,0
|
|
20240626,135300,57832450,9280,9280,9280,9280,0
|
|
20240626,135200,57832450,9280,9280,9280,9280,0
|
|
20240626,135100,57832450,9280,9280,9280,9280,0
|
|
20240626,135000,57832450,9280,9280,9280,9280,0
|
|
20240626,134900,57832450,9280,9280,9280,9280,0
|
|
20240626,134800,57832450,9280,9300,9300,9280,75
|
|
20240626,134700,57135600,9310,9310,9310,9310,0
|
|
20240626,134600,57135600,9310,9310,9310,9310,0
|
|
20240626,134500,57135600,9310,9310,9310,9310,15
|
|
20240626,134400,56995950,9310,9310,9310,9310,0
|
|
20240626,134300,56995950,9310,9310,9310,9310,0
|
|
20240626,134200,56995950,9310,9320,9320,9310,210
|
|
20240626,134100,55039720,9330,9330,9330,9330,0
|
|
20240626,134000,55039720,9330,9330,9330,9330,0
|
|
20240626,133900,55039720,9330,9330,9330,9330,0
|
|
20240626,133800,55039720,9330,9330,9330,9330,0
|
|
20240626,133700,55039720,9330,9330,9330,9330,28
|
|
20240626,133600,54778480,9330,9330,9330,9330,0
|
|
20240626,133500,54778480,9330,9330,9330,9330,0
|
|
20240626,133400,54778480,9330,9330,9330,9330,16
|
|
20240626,133300,54629200,9330,9330,9330,9330,0
|
|
20240626,133200,54629200,9330,9330,9330,9330,0
|
|
20240626,133100,54629200,9330,9330,9330,9330,0
|
|
20240626,133000,54629200,9330,9330,9330,9330,0
|
|
20240626,132900,54629200,9330,9330,9330,9330,0
|
|
20240626,132800,54629200,9330,9320,9330,9320,73
|
|
20240626,132700,53948810,9320,9320,9320,9320,0
|
|
20240626,132600,53948810,9320,9320,9320,9320,0
|
|
20240626,132500,53948810,9320,9320,9320,9320,40
|
|
20240626,132400,53576010,9320,9320,9320,9320,77
|
|
20240626,132300,52858370,9320,9320,9320,9320,0
|
|
20240626,132200,52858370,9320,9320,9320,9320,0
|
|
20240626,132100,52858370,9320,9320,9320,9320,0
|
|
20240626,132000,52858370,9320,9320,9320,9320,0
|
|
20240626,131900,52858370,9320,9320,9320,9320,0
|
|
20240626,131800,52858370,9320,9320,9320,9320,0
|
|
20240626,131700,52858370,9320,9320,9320,9320,0
|
|
20240626,131600,52858370,9320,9330,9330,9320,123
|
|
20240626,131500,51711960,9330,9330,9330,9330,50
|
|
20240626,131400,51245460,9340,9340,9340,9340,0
|
|
20240626,131300,51245460,9340,9340,9340,9340,0
|
|
20240626,131200,51245460,9340,9340,9340,9340,0
|
|
20240626,131100,51245460,9340,9340,9340,9340,0
|
|
20240626,131000,51245460,9340,9340,9340,9340,1
|
|
20240626,130900,51236120,9340,9340,9340,9340,0
|
|
20240626,130800,51236120,9340,9340,9340,9340,0
|
|
20240626,130700,51236120,9340,9310,9340,9310,335
|
|
20240626,130600,48110650,9320,9320,9320,9320,0
|
|
20240626,130500,48110650,9320,9320,9320,9320,0
|
|
20240626,130400,48110650,9320,9320,9320,9320,3
|
|
20240626,130300,48082690,9330,9330,9330,9330,0
|
|
20240626,130200,48082690,9330,9330,9330,9330,0
|
|
20240626,130100,48082690,9330,9330,9330,9330,0
|
|
20240626,130000,48082690,9330,9330,9330,9330,0
|
|
20240626,125900,48082690,9330,9330,9330,9330,0
|
|
20240626,125800,48082690,9330,9330,9330,9330,0
|
|
20240626,125700,48082690,9330,9330,9330,9330,0
|
|
20240626,125600,48082690,9330,9330,9330,9330,0
|
|
20240626,125500,48082690,9330,9330,9330,9330,0
|
|
20240626,125400,48082690,9330,9330,9330,9330,0
|
|
20240626,125300,48082690,9330,9330,9330,9330,300
|
|
20240626,125200,45283690,9330,9330,9330,9330,0
|
|
20240626,125100,45283690,9330,9320,9330,9320,257
|
|
20240626,125000,42887700,9330,9330,9330,9330,0
|
|
20240626,124900,42887700,9330,9330,9330,9330,0
|
|
20240626,124800,42887700,9330,9330,9330,9330,0
|
|
20240626,124700,42887700,9330,9330,9330,9330,0
|
|
20240626,124600,42887700,9330,9330,9330,9330,19
|
|
20240626,124500,42710430,9330,9320,9330,9320,60
|
|
20240626,124400,42150950,9310,9270,9310,9270,793
|
|
20240626,124300,34785570,9260,9250,9260,9250,255
|
|
20240626,124200,32424280,9230,9230,9230,9230,71
|
|
20240626,124100,31768950,9230,9230,9230,9230,0
|
|
20240626,124000,31768950,9230,9230,9230,9230,0
|
|
20240626,123900,31768950,9230,9230,9230,9230,0
|
|
20240626,123800,31768950,9230,9230,9230,9230,108
|
|
20240626,123700,30772110,9230,9230,9230,9230,0
|
|
20240626,123600,30772110,9230,9230,9230,9230,0
|
|
20240626,123500,30772110,9230,9230,9230,9230,3
|
|
20240626,123400,30744420,9230,9200,9230,9200,1305
|
|
20240626,123300,18737520,9200,9200,9200,9200,0
|
|
20240626,123200,18737520,9200,9190,9200,9190,238
|
|
20240626,123100,16550150,9190,9190,9190,9190,3
|
|
20240626,123000,16522580,9190,9190,9190,9190,88
|
|
20240626,122900,15713860,9190,9190,9190,9190,0
|
|
20240626,122800,15713860,9190,9190,9190,9190,0
|
|
20240626,122700,15713860,9190,9160,9190,9160,173
|
|
20240626,122600,14129070,9160,9160,9160,9160,2
|
|
20240626,122500,14110750,9160,9160,9160,9160,14
|
|
20240626,122400,13982510,9160,9170,9170,9160,216
|
|
20240626,122300,12003180,9190,9190,9190,9190,0
|
|
20240626,122200,12003180,9190,9190,9190,9190,0
|
|
20240626,122100,12003180,9190,9190,9190,9190,0
|
|
20240626,122000,12003180,9190,9190,9190,9190,0
|
|
20240626,121900,12003180,9190,9190,9190,9190,0
|
|
20240626,121800,12003180,9190,9190,9190,9190,0
|
|
20240626,121700,12003180,9190,9190,9190,9190,0
|
|
20240626,121600,12003180,9190,9190,9190,9190,0
|
|
20240626,121500,12003180,9190,9190,9190,9190,0
|
|
20240626,121400,12003180,9190,9190,9190,9190,0
|
|
20240626,121300,12003180,9190,9190,9190,9190,0
|
|
20240626,121200,12003180,9190,9190,9190,9190,0
|
|
20240626,121100,12003180,9190,9180,9190,9180,31
|
|
20240626,121000,11718580,9160,9160,9160,9160,0
|
|
20240626,120900,11718580,9160,9160,9160,9160,0
|
|
20240626,120800,11718580,9160,9160,9160,9160,0
|
|
20240626,120700,11718580,9160,9160,9160,9160,120
|
|
20240626,120600,10619380,9160,9160,9160,9160,0
|
|
20240626,120500,10619380,9160,9160,9160,9160,0
|
|
20240626,120400,10619380,9160,9160,9160,9160,0
|
|
20240626,120300,10619380,9160,9160,9160,9160,0
|
|
20240626,120200,10619380,9160,9160,9160,9160,5
|
|
20240626,120100,10573580,9160,9160,9160,9160,0
|
|
20240626,120000,10573580,9160,9160,9160,9160,12
|
|
20240626,115900,10463660,9140,9140,9140,9140,0
|
|
20240626,115800,10463660,9140,9140,9140,9140,0
|
|
20240626,115700,10463660,9140,9140,9140,9140,0
|
|
20240626,115600,10463660,9140,9140,9140,9140,0
|
|
20240626,115500,10463660,9140,9140,9140,9140,18
|
|
20240626,115400,10299140,9140,9140,9140,9140,0
|
|
20240626,115300,10299140,9140,9140,9140,9140,0
|
|
20240626,115200,10299140,9140,9140,9140,9140,0
|
|
20240626,115100,10299140,9140,9140,9140,9140,0
|
|
20240626,115000,10299140,9140,9140,9140,9140,0
|
|
20240626,114900,10299140,9140,9140,9140,9140,0
|
|
20240626,114800,10299140,9140,9140,9140,9140,0
|
|
20240626,114700,10299140,9140,9140,9140,9140,0
|
|
20240626,114600,10299140,9140,9140,9140,9140,0
|
|
20240626,114500,10299140,9140,9140,9140,9140,22
|
|
20240626,114400,10098060,9140,9140,9140,9140,0
|
|
20240626,114300,10098060,9140,9140,9140,9140,27
|
|
20240626,114200,9851280,9140,9140,9140,9140,0
|
|
20240626,114100,9851280,9140,9140,9140,9140,0
|
|
20240626,114000,9851280,9140,9140,9140,9140,0
|
|
20240626,113900,9851280,9140,9140,9140,9140,0
|
|
20240626,113800,9851280,9140,9140,9140,9140,0
|
|
20240626,113700,9851280,9140,9140,9140,9140,7
|
|
20240626,113600,9787300,9140,9140,9140,9140,0
|
|
20240626,113500,9787300,9140,9140,9140,9140,18
|
|
20240626,113400,9622780,9140,9150,9150,9140,88
|
|
20240626,113300,8817950,9160,9160,9160,9160,0
|
|
20240626,113200,8817950,9160,9160,9160,9160,0
|
|
20240626,113100,8817950,9160,9160,9160,9160,0
|
|
20240626,113000,8817950,9160,9160,9160,9160,0
|
|
20240626,112900,8817950,9160,9160,9160,9160,0
|
|
20240626,112800,8817950,9160,9160,9160,9160,0
|
|
20240626,112700,8817950,9160,9160,9160,9160,0
|
|
20240626,112600,8817950,9160,9160,9160,9160,0
|
|
20240626,112500,8817950,9160,9160,9160,9160,0
|
|
20240626,112400,8817950,9160,9160,9160,9160,0
|
|
20240626,112300,8817950,9160,9160,9160,9160,0
|
|
20240626,112200,8817950,9160,9160,9160,9160,0
|
|
20240626,112100,8817950,9160,9160,9160,9160,9
|
|
20240626,112000,8735510,9170,9170,9170,9170,50
|
|
20240626,111900,8277010,9170,9170,9170,9170,0
|
|
20240626,111800,8277010,9170,9170,9170,9170,0
|
|
20240626,111700,8277010,9170,9170,9170,9170,0
|
|
20240626,111600,8277010,9170,9170,9170,9170,0
|
|
20240626,111500,8277010,9170,9170,9170,9170,0
|
|
20240626,111400,8277010,9170,9170,9170,9170,0
|
|
20240626,111300,8277010,9170,9170,9170,9170,0
|
|
20240626,111200,8277010,9170,9170,9170,9170,1
|
|
20240626,111100,8267840,9170,9170,9170,9170,0
|
|
20240626,111000,8267840,9170,9170,9170,9170,0
|
|
20240626,110900,8267840,9170,9170,9170,9170,0
|
|
20240626,110800,8267840,9170,9170,9170,9170,0
|
|
20240626,110700,8267840,9170,9170,9170,9170,0
|
|
20240626,110600,8267840,9170,9170,9170,9170,0
|
|
20240626,110500,8267840,9170,9170,9170,9170,5
|
|
20240626,110400,8221990,9170,9170,9170,9170,5
|
|
20240626,110300,8176140,9170,9170,9170,9170,80
|
|
20240626,110200,7442540,9170,9170,9170,9170,0
|
|
20240626,110100,7442540,9170,9170,9170,9170,0
|
|
20240626,110000,7442540,9170,9170,9170,9170,0
|
|
20240626,105900,7442540,9170,9170,9170,9170,0
|
|
20240626,105800,7442540,9170,9170,9170,9170,0
|
|
20240626,105700,7442540,9170,9170,9170,9170,1
|
|
20240626,105600,7433370,9160,9160,9160,9160,0
|
|
20240626,105500,7433370,9160,9160,9160,9160,18
|
|
20240626,105400,7268490,9160,9160,9160,9160,54
|
|
20240626,105300,6773850,9170,9170,9170,9170,1
|
|
20240626,105200,6764680,9170,9170,9170,9170,0
|
|
20240626,105100,6764680,9170,9170,9170,9170,0
|
|
20240626,105000,6764680,9170,9170,9170,9170,0
|
|
20240626,104900,6764680,9170,9170,9170,9170,0
|
|
20240626,104800,6764680,9170,9170,9170,9170,0
|
|
20240626,104700,6764680,9170,9170,9170,9170,17
|
|
20240626,104600,6608790,9170,9170,9170,9170,0
|
|
20240626,104500,6608790,9170,9170,9170,9170,0
|
|
20240626,104400,6608790,9170,9170,9170,9170,0
|
|
20240626,104300,6608790,9170,9170,9170,9170,0
|
|
20240626,104200,6608790,9170,9170,9170,9170,0
|
|
20240626,104100,6608790,9170,9170,9170,9170,0
|
|
20240626,104000,6608790,9170,9170,9170,9170,0
|
|
20240626,103900,6608790,9170,9170,9170,9170,0
|
|
20240626,103800,6608790,9170,9170,9170,9170,0
|
|
20240626,103700,6608790,9170,9170,9170,9170,0
|
|
20240626,103600,6608790,9170,9170,9170,9170,0
|
|
20240626,103500,6608790,9170,9170,9170,9170,1
|
|
20240626,103400,6599620,9170,9170,9170,9170,0
|
|
20240626,103300,6599620,9170,9170,9170,9170,0
|
|
20240626,103200,6599620,9170,9170,9170,9170,99
|
|
20240626,103100,5691790,9160,9160,9160,9160,0
|
|
20240626,103000,5691790,9160,9160,9160,9160,0
|
|
20240626,102900,5691790,9160,9160,9160,9160,0
|
|
20240626,102800,5691790,9160,9160,9160,9160,0
|
|
20240626,102700,5691790,9160,9160,9160,9160,0
|
|
20240626,102600,5691790,9160,9160,9160,9160,7
|
|
20240626,102500,5627670,9160,9160,9160,9160,23
|
|
20240626,102400,5416990,9160,9160,9160,9160,0
|
|
20240626,102300,5416990,9160,9160,9160,9160,0
|
|
20240626,102200,5416990,9160,9160,9160,9160,0
|
|
20240626,102100,5416990,9160,9160,9160,9160,0
|
|
20240626,102000,5416990,9160,9160,9160,9160,0
|
|
20240626,101900,5416990,9160,9160,9160,9160,0
|
|
20240626,101800,5416990,9160,9160,9160,9160,0
|
|
20240626,101700,5416990,9160,9160,9160,9160,50
|
|
20240626,101600,4958990,9160,9160,9160,9160,0
|
|
20240626,101500,4958990,9160,9160,9160,9160,0
|
|
20240626,101400,4958990,9160,9160,9160,9160,0
|
|
20240626,101300,4958990,9160,9160,9160,9160,0
|
|
20240626,101200,4958990,9160,9160,9160,9160,0
|
|
20240626,101100,4958990,9160,9160,9160,9160,0
|
|
20240626,101000,4958990,9160,9160,9160,9160,0
|
|
20240626,100900,4958990,9160,9160,9160,9160,0
|
|
20240626,100800,4958990,9160,9160,9160,9160,19
|
|
20240626,100700,4784950,9160,9160,9160,9160,1
|
|
20240626,100600,4775790,9170,9170,9170,9170,0
|
|
20240626,100500,4775790,9170,9170,9170,9170,0
|
|
20240626,100400,4775790,9170,9170,9170,9170,0
|
|
20240626,100300,4775790,9170,9170,9170,9170,0
|
|
20240626,100200,4775790,9170,9170,9170,9170,0
|
|
20240626,100100,4775790,9170,9170,9170,9170,0
|
|
20240626,100000,4775790,9170,9170,9170,9170,0
|
|
20240626,095900,4775790,9170,9170,9170,9170,0
|
|
20240626,095800,4775790,9170,9170,9170,9170,1
|
|
20240626,095700,4766620,9170,9170,9170,9170,0
|
|
20240626,095600,4766620,9170,9170,9170,9170,1
|
|
20240626,095500,4757450,9130,9130,9130,9130,0
|
|
20240626,095400,4757450,9130,9130,9130,9130,0
|
|
20240626,095300,4757450,9130,9130,9130,9130,0
|
|
20240626,095200,4757450,9130,9130,9130,9130,0
|
|
20240626,095100,4757450,9130,9130,9130,9130,0
|
|
20240626,095000,4757450,9130,9130,9130,9130,0
|
|
20240626,094900,4757450,9130,9130,9130,9130,0
|
|
20240626,094800,4757450,9130,9160,9160,9130,200
|
|
20240626,094700,2928000,9200,9200,9200,9200,0
|
|
20240626,094600,2928000,9200,9200,9200,9200,0
|
|
20240626,094500,2928000,9200,9200,9200,9200,0
|
|
20240626,094400,2928000,9200,9200,9200,9200,93
|
|
20240626,094300,2072400,9200,9200,9200,9200,0
|
|
20240626,094200,2072400,9200,9200,9200,9200,0
|
|
20240626,094100,2072400,9200,9200,9200,9200,0
|
|
20240626,094000,2072400,9200,9200,9200,9200,0
|
|
20240626,093900,2072400,9200,9200,9200,9200,0
|
|
20240626,093800,2072400,9200,9200,9200,9200,0
|
|
20240626,093700,2072400,9200,9200,9200,9200,0
|
|
20240626,093600,2072400,9200,9200,9200,9200,0
|
|
20240626,093500,2072400,9200,9200,9200,9200,20
|
|
20240626,093400,1888400,9200,9200,9200,9200,0
|
|
20240626,093300,1888400,9200,9200,9200,9200,0
|
|
20240626,093200,1888400,9200,9200,9200,9200,5
|
|
20240626,093100,1842400,9210,9210,9210,9210,0
|
|
20240626,093000,1842400,9210,9210,9210,9210,20
|
|
20240626,092900,1658200,9210,9210,9210,9210,0
|
|
20240626,092800,1658200,9210,9210,9210,9210,0
|
|
20240626,092700,1658200,9210,9210,9210,9210,0
|
|
20240626,092600,1658200,9210,9210,9210,9210,0
|
|
20240626,092500,1658200,9210,9210,9210,9210,0
|
|
20240626,092400,1658200,9210,9210,9210,9210,0
|
|
20240626,092300,1658200,9210,9210,9210,9210,0
|
|
20240626,092200,1658200,9210,9210,9210,9210,0
|
|
20240626,092100,1658200,9210,9210,9210,9210,0
|
|
20240626,092000,1658200,9210,9210,9210,9210,0
|
|
20240626,091900,1658200,9210,9210,9210,9210,0
|
|
20240626,091800,1658200,9210,9210,9210,9210,0
|
|
20240626,091700,1658200,9210,9210,9210,9210,0
|
|
20240626,091600,1658200,9210,9210,9210,9210,69
|
|
20240626,091500,1022710,9210,9210,9210,9210,18
|
|
20240626,091400,856930,9210,9210,9210,9210,1
|
|
20240626,091300,847720,9210,9210,9210,9210,62
|
|
20240626,091200,276700,9210,9210,9210,9210,0
|
|
20240626,091100,276700,9210,9210,9210,9210,0
|
|
20240626,091000,276700,9210,9210,9210,9210,0
|
|
20240626,090900,276700,9210,9210,9210,9210,0
|
|
20240626,090800,276700,9210,9210,9210,9210,0
|
|
20240626,090700,276700,9210,9210,9210,9210,0
|
|
20240626,090600,276700,9210,9210,9210,9210,0
|
|
20240626,090500,276700,9210,9210,9210,9210,0
|
|
20240626,090400,276700,9210,9210,9210,9210,0
|
|
20240626,090300,276700,9210,9210,9210,9210,0
|
|
20240626,090200,276700,9210,9210,9210,9210,10
|
|
20240626,090100,184600,9230,9230,9230,9230,1
|
|
20240626,090000,175370,9230,9230,9230,9230,19
|