677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,201400,88646670,9290,9290,9290,9290,270
|
|
20240627,201300,88646670,9290,9290,9290,9290,0
|
|
20240627,201200,88646670,9290,9290,9290,9290,0
|
|
20240627,201100,88646670,9290,9290,9290,9290,0
|
|
20240627,201000,88646670,9290,9290,9290,9290,0
|
|
20240627,200900,88646670,9290,9290,9290,9290,0
|
|
20240627,200800,88646670,9290,9290,9290,9290,0
|
|
20240627,200700,88646670,9290,9290,9290,9290,0
|
|
20240627,200600,88646670,9290,9290,9290,9290,0
|
|
20240627,200500,88646670,9290,9290,9290,9290,0
|
|
20240627,200400,88646670,9290,9290,9290,9290,0
|
|
20240627,200300,88646670,9290,9290,9290,9290,0
|
|
20240627,200200,88646670,9290,9290,9290,9290,0
|
|
20240627,200100,88646670,9290,9290,9290,9290,0
|
|
20240627,200000,88646670,9290,9290,9290,9290,0
|
|
20240627,195900,88646670,9290,9290,9290,9290,0
|
|
20240627,195800,88646670,9290,9290,9290,9290,0
|
|
20240627,195700,88646670,9290,9290,9290,9290,0
|
|
20240627,195600,88646670,9290,9290,9290,9290,0
|
|
20240627,195500,88646670,9290,9290,9290,9290,0
|
|
20240627,195400,88646670,9290,9290,9290,9290,0
|
|
20240627,195300,88646670,9290,9290,9290,9290,0
|
|
20240627,195200,88646670,9290,9290,9290,9290,0
|
|
20240627,195100,88646670,9290,9290,9290,9290,0
|
|
20240627,195000,88646670,9290,9290,9290,9290,0
|
|
20240627,194900,88646670,9290,9290,9290,9290,0
|
|
20240627,194800,88646670,9290,9290,9290,9290,0
|
|
20240627,194700,88646670,9290,9290,9290,9290,0
|
|
20240627,194600,88646670,9290,9290,9290,9290,0
|
|
20240627,194500,88646670,9290,9290,9290,9290,0
|
|
20240627,194400,88646670,9290,9290,9290,9290,270
|
|
20240627,194300,88646670,9290,9290,9290,9290,0
|
|
20240627,194200,88646670,9290,9290,9290,9290,0
|
|
20240627,194100,88646670,9290,9290,9290,9290,0
|
|
20240627,194000,88646670,9290,9290,9290,9290,0
|
|
20240627,193900,88646670,9290,9290,9290,9290,0
|
|
20240627,193800,88646670,9290,9290,9290,9290,0
|
|
20240627,193700,88646670,9290,9290,9290,9290,0
|
|
20240627,193600,88646670,9290,9290,9290,9290,0
|
|
20240627,193500,88646670,9290,9290,9290,9290,0
|
|
20240627,193400,88646670,9290,9290,9290,9290,0
|
|
20240627,193300,88646670,9290,9290,9290,9290,0
|
|
20240627,193200,88646670,9290,9290,9290,9290,0
|
|
20240627,193100,88646670,9290,9290,9290,9290,0
|
|
20240627,193000,88646670,9290,9290,9290,9290,0
|
|
20240627,192900,88646670,9290,9290,9290,9290,0
|
|
20240627,192800,88646670,9290,9290,9290,9290,0
|
|
20240627,192700,88646670,9290,9290,9290,9290,0
|
|
20240627,192600,88646670,9290,9290,9290,9290,0
|
|
20240627,192500,88646670,9290,9290,9290,9290,0
|
|
20240627,192400,88646670,9290,9290,9290,9290,0
|
|
20240627,192300,88646670,9290,9290,9290,9290,0
|
|
20240627,192200,88646670,9290,9290,9290,9290,0
|
|
20240627,192100,88646670,9290,9290,9290,9290,0
|
|
20240627,192000,88646670,9290,9290,9290,9290,0
|
|
20240627,191900,88646670,9290,9290,9290,9290,0
|
|
20240627,191800,88646670,9290,9290,9290,9290,0
|
|
20240627,191700,88646670,9290,9290,9290,9290,0
|
|
20240627,191600,88646670,9290,9290,9290,9290,0
|
|
20240627,191500,88646670,9290,9290,9290,9290,0
|
|
20240627,191400,88646670,9290,9290,9290,9290,270
|
|
20240627,191300,88646670,9290,9290,9290,9290,0
|
|
20240627,191200,88646670,9290,9290,9290,9290,0
|
|
20240627,191100,88646670,9290,9290,9290,9290,0
|
|
20240627,191000,88646670,9290,9290,9290,9290,0
|
|
20240627,190900,88646670,9290,9290,9290,9290,0
|
|
20240627,190800,88646670,9290,9290,9290,9290,0
|
|
20240627,190700,88646670,9290,9290,9290,9290,0
|
|
20240627,190600,88646670,9290,9290,9290,9290,0
|
|
20240627,190500,88646670,9290,9290,9290,9290,0
|
|
20240627,190400,88646670,9290,9290,9290,9290,0
|
|
20240627,190300,88646670,9290,9290,9290,9290,0
|
|
20240627,190200,88646670,9290,9290,9290,9290,0
|
|
20240627,190100,88646670,9290,9290,9290,9290,0
|
|
20240627,190000,88646670,9290,9290,9290,9290,0
|
|
20240627,185900,88646670,9290,9290,9290,9290,0
|
|
20240627,185800,88646670,9290,9290,9290,9290,0
|
|
20240627,185700,88646670,9290,9290,9290,9290,0
|
|
20240627,185600,88646670,9290,9290,9290,9290,0
|
|
20240627,185500,88646670,9290,9290,9290,9290,0
|
|
20240627,185400,88646670,9290,9290,9290,9290,0
|
|
20240627,185300,88646670,9290,9290,9290,9290,0
|
|
20240627,185200,88646670,9290,9290,9290,9290,0
|
|
20240627,185100,88646670,9290,9290,9290,9290,0
|
|
20240627,185000,88646670,9290,9290,9290,9290,0
|
|
20240627,184900,88646670,9290,9290,9290,9290,0
|
|
20240627,184800,88646670,9290,9290,9290,9290,0
|
|
20240627,184700,88646670,9290,9290,9290,9290,0
|
|
20240627,184600,88646670,9290,9290,9290,9290,0
|
|
20240627,184500,88646670,9290,9290,9290,9290,0
|
|
20240627,184400,88646670,9290,9290,9290,9290,270
|
|
20240627,184300,88646670,9290,9290,9290,9290,0
|
|
20240627,184200,88646670,9290,9290,9290,9290,0
|
|
20240627,184100,88646670,9290,9290,9290,9290,0
|
|
20240627,184000,88646670,9290,9290,9290,9290,0
|
|
20240627,183900,88646670,9290,9290,9290,9290,0
|
|
20240627,183800,88646670,9290,9290,9290,9290,0
|
|
20240627,183700,88646670,9290,9290,9290,9290,0
|
|
20240627,183600,88646670,9290,9290,9290,9290,0
|
|
20240627,183500,88646670,9290,9290,9290,9290,0
|
|
20240627,183400,88646670,9290,9290,9290,9290,0
|
|
20240627,183300,88646670,9290,9290,9290,9290,0
|
|
20240627,183200,88646670,9290,9290,9290,9290,0
|
|
20240627,183100,88646670,9290,9290,9290,9290,0
|
|
20240627,183000,88646670,9290,9290,9290,9290,0
|
|
20240627,182900,88646670,9290,9290,9290,9290,0
|
|
20240627,182800,88646670,9290,9290,9290,9290,0
|
|
20240627,182700,88646670,9290,9290,9290,9290,0
|
|
20240627,182600,88646670,9290,9290,9290,9290,0
|
|
20240627,182500,88646670,9290,9290,9290,9290,0
|
|
20240627,182400,88646670,9290,9290,9290,9290,0
|
|
20240627,182300,88646670,9290,9290,9290,9290,0
|
|
20240627,182200,88646670,9290,9290,9290,9290,0
|
|
20240627,182100,88646670,9290,9290,9290,9290,0
|
|
20240627,182000,88646670,9290,9290,9290,9290,0
|
|
20240627,181900,88646670,9290,9290,9290,9290,0
|
|
20240627,181800,88646670,9290,9290,9290,9290,0
|
|
20240627,181700,88646670,9290,9290,9290,9290,0
|
|
20240627,181600,88646670,9290,9290,9290,9290,0
|
|
20240627,181500,88646670,9290,9290,9290,9290,0
|
|
20240627,181400,88646670,9290,9290,9290,9290,270
|
|
20240627,181300,88646670,9290,9290,9290,9290,0
|
|
20240627,181200,88646670,9290,9290,9290,9290,0
|
|
20240627,181100,88646670,9290,9290,9290,9290,0
|
|
20240627,181000,88646670,9290,9290,9290,9290,0
|
|
20240627,180900,88646670,9290,9290,9290,9290,0
|
|
20240627,180800,88646670,9290,9290,9290,9290,0
|
|
20240627,180700,88646670,9290,9290,9290,9290,0
|
|
20240627,180600,88646670,9290,9290,9290,9290,0
|
|
20240627,180500,88646670,9290,9290,9290,9290,0
|
|
20240627,180400,88646670,9290,9290,9290,9290,0
|
|
20240627,180300,88646670,9290,9290,9290,9290,0
|
|
20240627,180200,88646670,9290,9290,9290,9290,0
|
|
20240627,180100,88646670,9290,9290,9290,9290,0
|
|
20240627,180000,88646670,9290,9290,9290,9290,0
|
|
20240627,175900,88646670,9290,9290,9290,9290,0
|
|
20240627,175800,88646670,9290,9290,9290,9290,0
|
|
20240627,175700,88646670,9290,9290,9290,9290,0
|
|
20240627,175600,88646670,9290,9290,9290,9290,0
|
|
20240627,175500,88646670,9290,9290,9290,9290,0
|
|
20240627,175400,88646670,9290,9290,9290,9290,0
|
|
20240627,175300,88646670,9290,9290,9290,9290,0
|
|
20240627,175200,88646670,9290,9290,9290,9290,0
|
|
20240627,175100,88646670,9290,9290,9290,9290,0
|
|
20240627,175000,88646670,9290,9290,9290,9290,0
|
|
20240627,174900,88646670,9290,9290,9290,9290,0
|
|
20240627,174800,88646670,9290,9290,9290,9290,0
|
|
20240627,174700,88646670,9290,9290,9290,9290,0
|
|
20240627,174600,88646670,9290,9290,9290,9290,0
|
|
20240627,174500,88646670,9290,9290,9290,9290,0
|
|
20240627,174400,88646670,9290,9290,9290,9290,270
|
|
20240627,174300,88646670,9290,9290,9290,9290,0
|
|
20240627,174200,88646670,9290,9290,9290,9290,0
|
|
20240627,174100,88646670,9290,9290,9290,9290,0
|
|
20240627,174000,88646670,9290,9290,9290,9290,0
|
|
20240627,173900,88646670,9290,9290,9290,9290,0
|
|
20240627,173800,88646670,9290,9290,9290,9290,0
|
|
20240627,173700,88646670,9290,9290,9290,9290,0
|
|
20240627,173600,88646670,9290,9290,9290,9290,0
|
|
20240627,173500,88646670,9290,9290,9290,9290,0
|
|
20240627,173400,88646670,9290,9290,9290,9290,0
|
|
20240627,173300,88646670,9290,9290,9290,9290,0
|
|
20240627,173200,88646670,9290,9290,9290,9290,0
|
|
20240627,173100,88646670,9290,9290,9290,9290,0
|
|
20240627,173000,88646670,9290,9290,9290,9290,0
|
|
20240627,172900,88646670,9290,9290,9290,9290,0
|
|
20240627,172800,88646670,9290,9290,9290,9290,0
|
|
20240627,172700,88646670,9290,9290,9290,9290,0
|
|
20240627,172600,88646670,9290,9290,9290,9290,0
|
|
20240627,172500,88646670,9290,9290,9290,9290,0
|
|
20240627,172400,88646670,9290,9290,9290,9290,0
|
|
20240627,172300,88646670,9290,9290,9290,9290,0
|
|
20240627,172200,88646670,9290,9290,9290,9290,0
|
|
20240627,172100,88646670,9290,9290,9290,9290,0
|
|
20240627,172000,88646670,9290,9290,9290,9290,0
|
|
20240627,171900,88646670,9290,9290,9290,9290,0
|
|
20240627,171800,88646670,9290,9290,9290,9290,0
|
|
20240627,171700,88646670,9290,9290,9290,9290,0
|
|
20240627,171600,88646670,9290,9290,9290,9290,0
|
|
20240627,171500,88646670,9290,9290,9290,9290,0
|
|
20240627,171400,88646670,9290,9290,9290,9290,270
|
|
20240627,171300,88646670,9290,9290,9290,9290,0
|
|
20240627,171200,88646670,9290,9290,9290,9290,0
|
|
20240627,171100,88646670,9290,9290,9290,9290,0
|
|
20240627,171000,88646670,9290,9290,9290,9290,0
|
|
20240627,170900,88646670,9290,9290,9290,9290,0
|
|
20240627,170800,88646670,9290,9290,9290,9290,0
|
|
20240627,170700,88646670,9290,9290,9290,9290,0
|
|
20240627,170600,88646670,9290,9290,9290,9290,0
|
|
20240627,170500,88646670,9290,9290,9290,9290,0
|
|
20240627,170400,88646670,9290,9290,9290,9290,0
|
|
20240627,170300,88646670,9290,9290,9290,9290,0
|
|
20240627,170200,88646670,9290,9290,9290,9290,0
|
|
20240627,170100,88646670,9290,9290,9290,9290,0
|
|
20240627,170000,88646670,9290,9290,9290,9290,0
|
|
20240627,165900,88646670,9290,9290,9290,9290,0
|
|
20240627,165800,88646670,9290,9290,9290,9290,0
|
|
20240627,165700,88646670,9290,9290,9290,9290,0
|
|
20240627,165600,88646670,9290,9290,9290,9290,0
|
|
20240627,165500,88646670,9290,9290,9290,9290,0
|
|
20240627,165400,88646670,9290,9290,9290,9290,0
|
|
20240627,165300,88646670,9290,9290,9290,9290,0
|
|
20240627,165200,88646670,9290,9290,9290,9290,0
|
|
20240627,165100,88646670,9290,9290,9290,9290,0
|
|
20240627,165000,88646670,9290,9290,9290,9290,0
|
|
20240627,164900,88646670,9290,9290,9290,9290,0
|
|
20240627,164800,88646670,9290,9290,9290,9290,0
|
|
20240627,164700,88646670,9290,9290,9290,9290,0
|
|
20240627,164600,88646670,9290,9290,9290,9290,0
|
|
20240627,164500,88646670,9290,9290,9290,9290,0
|
|
20240627,164400,88646670,9290,9290,9290,9290,270
|
|
20240627,164300,88646670,9290,9290,9290,9290,0
|
|
20240627,164200,88646670,9290,9290,9290,9290,0
|
|
20240627,164100,88646670,9290,9290,9290,9290,0
|
|
20240627,164000,88646670,9290,9290,9290,9290,0
|
|
20240627,163900,88646670,9290,9290,9290,9290,0
|
|
20240627,163800,88646670,9290,9290,9290,9290,0
|
|
20240627,163700,88646670,9290,9290,9290,9290,0
|
|
20240627,163600,88646670,9290,9290,9290,9290,0
|
|
20240627,163500,88646670,9290,9290,9290,9290,0
|
|
20240627,163400,88646670,9290,9290,9290,9290,0
|
|
20240627,163300,88646670,9290,9290,9290,9290,0
|
|
20240627,163200,88646670,9290,9290,9290,9290,0
|
|
20240627,163100,88646670,9290,9290,9290,9290,0
|
|
20240627,163000,88646670,9290,9290,9290,9290,0
|
|
20240627,162900,88646670,9290,9290,9290,9290,0
|
|
20240627,162800,88646670,9290,9290,9290,9290,0
|
|
20240627,162700,88646670,9290,9290,9290,9290,0
|
|
20240627,162600,88646670,9290,9290,9290,9290,0
|
|
20240627,162500,88646670,9290,9290,9290,9290,0
|
|
20240627,162400,88646670,9290,9290,9290,9290,0
|
|
20240627,162300,88646670,9290,9290,9290,9290,0
|
|
20240627,162200,88646670,9290,9290,9290,9290,0
|
|
20240627,162100,88646670,9290,9290,9290,9290,0
|
|
20240627,162000,88646670,9290,9290,9290,9290,0
|
|
20240627,161900,88646670,9290,9290,9290,9290,0
|
|
20240627,161800,88646670,9290,9290,9290,9290,0
|
|
20240627,161700,88646670,9290,9290,9290,9290,0
|
|
20240627,161600,88646670,9290,9290,9290,9290,0
|
|
20240627,161500,88646670,9290,9290,9290,9290,0
|
|
20240627,161400,88646670,9290,9290,9290,9290,270
|
|
20240627,161300,88646670,9290,9290,9290,9290,0
|
|
20240627,161200,88646670,9290,9290,9290,9290,0
|
|
20240627,161100,88646670,9290,9290,9290,9290,0
|
|
20240627,161000,88646670,9290,9290,9290,9290,0
|
|
20240627,160900,88646670,9290,9290,9290,9290,0
|
|
20240627,160800,88646670,9290,9290,9290,9290,0
|
|
20240627,160700,88646670,9290,9290,9290,9290,0
|
|
20240627,160600,88646670,9290,9290,9290,9290,0
|
|
20240627,160500,88646670,9290,9290,9290,9290,0
|
|
20240627,160400,88646670,9290,9290,9290,9290,0
|
|
20240627,160300,88646670,9290,9290,9290,9290,0
|
|
20240627,160200,88646670,9290,9290,9290,9290,0
|
|
20240627,160100,88646670,9290,9290,9290,9290,0
|
|
20240627,160000,88646670,9290,9290,9290,9290,0
|
|
20240627,155900,88646670,9290,9290,9290,9290,0
|
|
20240627,155800,88646670,9290,9290,9290,9290,0
|
|
20240627,155700,88646670,9290,9290,9290,9290,0
|
|
20240627,155600,88646670,9290,9290,9290,9290,0
|
|
20240627,155500,88646670,9290,9290,9290,9290,0
|
|
20240627,155400,88646670,9290,9290,9290,9290,0
|
|
20240627,155300,88646670,9290,9290,9290,9290,0
|
|
20240627,155200,88646670,9290,9290,9290,9290,0
|
|
20240627,155100,88646670,9290,9290,9290,9290,0
|
|
20240627,155000,88646670,9290,9290,9290,9290,0
|
|
20240627,154900,88646670,9290,9290,9290,9290,0
|
|
20240627,154800,88646670,9290,9290,9290,9290,0
|
|
20240627,154700,88646670,9290,9290,9290,9290,0
|
|
20240627,154600,88646670,9290,9290,9290,9290,0
|
|
20240627,154500,88646670,9290,9290,9290,9290,0
|
|
20240627,154400,88646670,9290,9290,9290,9290,270
|
|
20240627,154300,88646670,9290,9290,9290,9290,0
|
|
20240627,154200,88646670,9290,9290,9290,9290,0
|
|
20240627,154100,88646670,9290,9290,9290,9290,0
|
|
20240627,154000,88646670,9290,9290,9290,9290,0
|
|
20240627,153900,88646670,9290,9290,9290,9290,0
|
|
20240627,153800,88646670,9290,9290,9290,9290,0
|
|
20240627,153700,88646670,9290,9290,9290,9290,0
|
|
20240627,153600,88646670,9290,9290,9290,9290,0
|
|
20240627,153500,88646670,9290,9290,9290,9290,0
|
|
20240627,153400,88646670,9290,9290,9290,9290,0
|
|
20240627,153300,88646670,9290,9290,9290,9290,0
|
|
20240627,153200,88646670,9290,9290,9290,9290,0
|
|
20240627,153100,88646670,9290,9290,9290,9290,0
|
|
20240627,153000,88646670,9290,9290,9290,9290,270
|
|
20240627,152900,86138370,9290,9290,9290,9290,0
|
|
20240627,152800,86138370,9290,9290,9290,9290,0
|
|
20240627,152700,86138370,9290,9290,9290,9290,0
|
|
20240627,152600,86138370,9290,9290,9290,9290,0
|
|
20240627,152500,86138370,9290,9290,9290,9290,0
|
|
20240627,152400,86138370,9290,9290,9290,9290,0
|
|
20240627,152300,86138370,9290,9290,9290,9290,0
|
|
20240627,152200,86138370,9290,9290,9290,9290,0
|
|
20240627,152100,86138370,9290,9290,9290,9290,0
|
|
20240627,152000,86138370,9290,9290,9290,9290,0
|
|
20240627,151900,86138370,9290,9290,9290,9290,0
|
|
20240627,151800,86138370,9290,9290,9290,9290,0
|
|
20240627,151700,86138370,9290,9290,9290,9290,0
|
|
20240627,151600,86138370,9290,9290,9290,9290,1
|
|
20240627,151500,86129080,9220,9260,9260,9220,1000
|
|
20240627,151400,76885780,9290,9290,9290,9290,0
|
|
20240627,151300,76885780,9290,9290,9290,9290,0
|
|
20240627,151200,76885780,9290,9290,9290,9290,0
|
|
20240627,151100,76885780,9290,9290,9290,9290,0
|
|
20240627,151000,76885780,9290,9290,9290,9290,1
|
|
20240627,150900,76876490,9260,9260,9260,9260,0
|
|
20240627,150800,76876490,9260,9260,9260,9260,0
|
|
20240627,150700,76876490,9260,9260,9260,9260,0
|
|
20240627,150600,76876490,9260,9270,9270,9260,46
|
|
20240627,150500,76450520,9260,9260,9260,9260,0
|
|
20240627,150400,76450520,9260,9260,9260,9260,0
|
|
20240627,150300,76450520,9260,9260,9260,9260,0
|
|
20240627,150200,76450520,9260,9260,9260,9260,0
|
|
20240627,150100,76450520,9260,9260,9260,9260,0
|
|
20240627,150000,76450520,9260,9260,9260,9260,0
|
|
20240627,145900,76450520,9260,9260,9260,9260,0
|
|
20240627,145800,76450520,9260,9260,9260,9260,0
|
|
20240627,145700,76450520,9260,9270,9270,9260,70
|
|
20240627,145600,75802300,9270,9270,9270,9270,29
|
|
20240627,145500,75533470,9270,9270,9270,9270,0
|
|
20240627,145400,75533470,9270,9280,9280,9270,105
|
|
20240627,145300,74559910,9300,9300,9300,9300,0
|
|
20240627,145200,74559910,9300,9300,9300,9300,0
|
|
20240627,145100,74559910,9300,9300,9300,9300,0
|
|
20240627,145000,74559910,9300,9300,9300,9300,0
|
|
20240627,144900,74559910,9300,9300,9300,9300,0
|
|
20240627,144800,74559910,9300,9300,9300,9300,0
|
|
20240627,144700,74559910,9300,9300,9300,9300,0
|
|
20240627,144600,74559910,9300,9300,9300,9300,0
|
|
20240627,144500,74559910,9300,9300,9300,9300,0
|
|
20240627,144400,74559910,9300,9300,9300,9300,0
|
|
20240627,144300,74559910,9300,9300,9300,9300,0
|
|
20240627,144200,74559910,9300,9300,9300,9300,0
|
|
20240627,144100,74559910,9300,9300,9300,9300,0
|
|
20240627,144000,74559910,9300,9300,9300,9300,0
|
|
20240627,143900,74559910,9300,9300,9300,9300,0
|
|
20240627,143800,74559910,9300,9300,9300,9300,0
|
|
20240627,143700,74559910,9300,9300,9300,9300,0
|
|
20240627,143600,74559910,9300,9300,9300,9300,0
|
|
20240627,143500,74559910,9300,9300,9300,9300,0
|
|
20240627,143400,74559910,9300,9300,9300,9300,0
|
|
20240627,143300,74559910,9300,9300,9300,9300,0
|
|
20240627,143200,74559910,9300,9300,9300,9300,0
|
|
20240627,143100,74559910,9300,9300,9300,9300,0
|
|
20240627,143000,74559910,9300,9300,9300,9300,0
|
|
20240627,142900,74559910,9300,9300,9300,9300,0
|
|
20240627,142800,74559910,9300,9300,9300,9300,0
|
|
20240627,142700,74559910,9300,9300,9300,9300,0
|
|
20240627,142600,74559910,9300,9300,9300,9300,0
|
|
20240627,142500,74559910,9300,9300,9300,9300,0
|
|
20240627,142400,74559910,9300,9300,9300,9300,0
|
|
20240627,142300,74559910,9300,9300,9300,9300,0
|
|
20240627,142200,74559910,9300,9300,9300,9300,0
|
|
20240627,142100,74559910,9300,9300,9300,9300,0
|
|
20240627,142000,74559910,9300,9300,9300,9300,0
|
|
20240627,141900,74559910,9300,9300,9300,9300,0
|
|
20240627,141800,74559910,9300,9300,9300,9300,0
|
|
20240627,141700,74559910,9300,9300,9300,9300,0
|
|
20240627,141600,74559910,9300,9300,9300,9300,0
|
|
20240627,141500,74559910,9300,9300,9300,9300,0
|
|
20240627,141400,74559910,9300,9300,9300,9300,0
|
|
20240627,141300,74559910,9300,9300,9300,9300,0
|
|
20240627,141200,74559910,9300,9300,9300,9300,0
|
|
20240627,141100,74559910,9300,9300,9300,9300,0
|
|
20240627,141000,74559910,9300,9300,9300,9300,0
|
|
20240627,140900,74559910,9300,9300,9300,9300,2
|
|
20240627,140800,74541310,9260,9260,9260,9260,0
|
|
20240627,140700,74541310,9260,9260,9260,9260,0
|
|
20240627,140600,74541310,9260,9260,9260,9260,62
|
|
20240627,140500,73967190,9260,9290,9290,9260,940
|
|
20240627,140400,65252610,9310,9310,9310,9310,0
|
|
20240627,140300,65252610,9310,9310,9310,9310,0
|
|
20240627,140200,65252610,9310,9310,9310,9310,0
|
|
20240627,140100,65252610,9310,9310,9310,9310,0
|
|
20240627,140000,65252610,9310,9310,9310,9310,0
|
|
20240627,135900,65252610,9310,9310,9310,9310,0
|
|
20240627,135800,65252610,9310,9310,9310,9310,0
|
|
20240627,135700,65252610,9310,9310,9310,9310,0
|
|
20240627,135600,65252610,9310,9310,9310,9310,0
|
|
20240627,135500,65252610,9310,9310,9310,9310,0
|
|
20240627,135400,65252610,9310,9310,9310,9310,0
|
|
20240627,135300,65252610,9310,9310,9310,9310,0
|
|
20240627,135200,65252610,9310,9310,9310,9310,0
|
|
20240627,135100,65252610,9310,9310,9310,9310,0
|
|
20240627,135000,65252610,9310,9310,9310,9310,0
|
|
20240627,134900,65252610,9310,9310,9310,9310,0
|
|
20240627,134800,65252610,9310,9310,9310,9310,0
|
|
20240627,134700,65252610,9310,9310,9310,9310,0
|
|
20240627,134600,65252610,9310,9310,9310,9310,0
|
|
20240627,134500,65252610,9310,9310,9310,9310,0
|
|
20240627,134400,65252610,9310,9310,9310,9310,0
|
|
20240627,134300,65252610,9310,9310,9310,9310,0
|
|
20240627,134200,65252610,9310,9310,9310,9310,0
|
|
20240627,134100,65252610,9310,9310,9310,9310,0
|
|
20240627,134000,65252610,9310,9310,9310,9310,0
|
|
20240627,133900,65252610,9310,9310,9310,9310,0
|
|
20240627,133800,65252610,9310,9300,9310,9290,842
|
|
20240627,133700,57428230,9300,9300,9300,9300,0
|
|
20240627,133600,57428230,9300,9300,9300,9300,20
|
|
20240627,133500,57242230,9300,9300,9300,9300,0
|
|
20240627,133400,57242230,9300,9300,9300,9300,0
|
|
20240627,133300,57242230,9300,9300,9300,9300,0
|
|
20240627,133200,57242230,9300,9300,9300,9300,0
|
|
20240627,133100,57242230,9300,9300,9300,9300,0
|
|
20240627,133000,57242230,9300,9300,9300,9300,0
|
|
20240627,132900,57242230,9300,9300,9300,9300,0
|
|
20240627,132800,57242230,9300,9300,9300,9300,0
|
|
20240627,132700,57242230,9300,9300,9300,9300,10
|
|
20240627,132600,57149230,9300,9300,9300,9300,18
|
|
20240627,132500,56981830,9300,9300,9300,9300,0
|
|
20240627,132400,56981830,9300,9300,9300,9300,0
|
|
20240627,132300,56981830,9300,9300,9300,9300,0
|
|
20240627,132200,56981830,9300,9300,9300,9300,0
|
|
20240627,132100,56981830,9300,9300,9300,9300,0
|
|
20240627,132000,56981830,9300,9300,9300,9300,0
|
|
20240627,131900,56981830,9300,9300,9300,9300,0
|
|
20240627,131800,56981830,9300,9300,9300,9300,0
|
|
20240627,131700,56981830,9300,9300,9300,9300,0
|
|
20240627,131600,56981830,9300,9300,9300,9300,227
|
|
20240627,131500,54870730,9310,9310,9310,9310,4
|
|
20240627,131400,54833490,9310,9310,9310,9310,0
|
|
20240627,131300,54833490,9310,9310,9310,9310,0
|
|
20240627,131200,54833490,9310,9310,9310,9310,0
|
|
20240627,131100,54833490,9310,9310,9310,9310,0
|
|
20240627,131000,54833490,9310,9310,9310,9310,0
|
|
20240627,130900,54833490,9310,9310,9310,9310,0
|
|
20240627,130800,54833490,9310,9310,9310,9310,81
|
|
20240627,130700,54079380,9310,9310,9310,9310,17
|
|
20240627,130600,53921110,9290,9300,9300,9290,20
|
|
20240627,130500,53735300,9290,9290,9290,9290,0
|
|
20240627,130400,53735300,9290,9290,9290,9290,0
|
|
20240627,130300,53735300,9290,9290,9290,9290,0
|
|
20240627,130200,53735300,9290,9290,9290,9290,0
|
|
20240627,130100,53735300,9290,9290,9290,9290,0
|
|
20240627,130000,53735300,9290,9290,9290,9290,15
|
|
20240627,125900,53595950,9290,9290,9290,9290,0
|
|
20240627,125800,53595950,9290,9290,9290,9290,0
|
|
20240627,125700,53595950,9290,9290,9290,9290,100
|
|
20240627,125600,52666950,9310,9310,9310,9310,0
|
|
20240627,125500,52666950,9310,9310,9310,9310,0
|
|
20240627,125400,52666950,9310,9310,9310,9310,0
|
|
20240627,125300,52666950,9310,9310,9310,9310,0
|
|
20240627,125200,52666950,9310,9310,9310,9310,0
|
|
20240627,125100,52666950,9310,9300,9310,9300,12
|
|
20240627,125000,52555330,9290,9290,9290,9290,0
|
|
20240627,124900,52555330,9290,9290,9290,9290,0
|
|
20240627,124800,52555330,9290,9290,9290,9290,0
|
|
20240627,124700,52555330,9290,9290,9290,9290,0
|
|
20240627,124600,52555330,9290,9290,9290,9290,42
|
|
20240627,124500,52165150,9290,9290,9290,9290,518
|
|
20240627,124400,47352930,9290,9290,9290,9290,0
|
|
20240627,124300,47352930,9290,9290,9290,9290,0
|
|
20240627,124200,47352930,9290,9290,9290,9290,0
|
|
20240627,124100,47352930,9290,9290,9290,9290,200
|
|
20240627,124000,45494930,9290,9290,9290,9290,0
|
|
20240627,123900,45494930,9290,9290,9290,9290,0
|
|
20240627,123800,45494930,9290,9290,9290,9290,0
|
|
20240627,123700,45494930,9290,9290,9290,9290,0
|
|
20240627,123600,45494930,9290,9290,9290,9290,349
|
|
20240627,123500,42252720,9290,9290,9290,9290,0
|
|
20240627,123400,42252720,9290,9290,9290,9290,0
|
|
20240627,123300,42252720,9290,9290,9290,9290,0
|
|
20240627,123200,42252720,9290,9290,9290,9290,793
|
|
20240627,123100,34885750,9300,9300,9300,9300,0
|
|
20240627,123000,34885750,9300,9300,9300,9300,0
|
|
20240627,122900,34885750,9300,9300,9300,9300,0
|
|
20240627,122800,34885750,9300,9300,9300,9300,671
|
|
20240627,122700,28645450,9320,9320,9320,9320,0
|
|
20240627,122600,28645450,9320,9320,9320,9320,0
|
|
20240627,122500,28645450,9320,9320,9320,9320,0
|
|
20240627,122400,28645450,9320,9320,9320,9320,0
|
|
20240627,122300,28645450,9320,9320,9320,9320,0
|
|
20240627,122200,28645450,9320,9320,9320,9320,0
|
|
20240627,122100,28645450,9320,9320,9320,9320,0
|
|
20240627,122000,28645450,9320,9310,9320,9310,133
|
|
20240627,121900,27407200,9310,9310,9310,9310,0
|
|
20240627,121800,27407200,9310,9310,9310,9310,0
|
|
20240627,121700,27407200,9310,9310,9310,9310,0
|
|
20240627,121600,27407200,9310,9310,9310,9310,0
|
|
20240627,121500,27407200,9310,9310,9310,9310,10
|
|
20240627,121400,27314100,9310,9310,9310,9310,10
|
|
20240627,121300,27221000,9310,9310,9310,9310,0
|
|
20240627,121200,27221000,9310,9310,9310,9310,0
|
|
20240627,121100,27221000,9310,9310,9310,9310,0
|
|
20240627,121000,27221000,9310,9310,9310,9310,0
|
|
20240627,120900,27221000,9310,9310,9310,9310,0
|
|
20240627,120800,27221000,9310,9310,9310,9310,2
|
|
20240627,120700,27202380,9310,9310,9310,9310,0
|
|
20240627,120600,27202380,9310,9310,9310,9310,0
|
|
20240627,120500,27202380,9310,9310,9310,9310,1
|
|
20240627,120400,27193070,9320,9320,9320,9320,0
|
|
20240627,120300,27193070,9320,9320,9320,9320,0
|
|
20240627,120200,27193070,9320,9320,9320,9320,0
|
|
20240627,120100,27193070,9320,9320,9320,9320,0
|
|
20240627,120000,27193070,9320,9320,9320,9320,0
|
|
20240627,115900,27193070,9320,9320,9320,9320,0
|
|
20240627,115800,27193070,9320,9320,9320,9320,0
|
|
20240627,115700,27193070,9320,9320,9320,9320,0
|
|
20240627,115600,27193070,9320,9320,9320,9320,22
|
|
20240627,115500,26988030,9320,9320,9320,9320,0
|
|
20240627,115400,26988030,9320,9320,9320,9320,0
|
|
20240627,115300,26988030,9320,9320,9320,9320,0
|
|
20240627,115200,26988030,9320,9320,9320,9320,0
|
|
20240627,115100,26988030,9320,9320,9320,9320,14
|
|
20240627,115000,26857550,9300,9300,9300,9300,0
|
|
20240627,114900,26857550,9300,9300,9300,9300,0
|
|
20240627,114800,26857550,9300,9300,9300,9300,0
|
|
20240627,114700,26857550,9300,9300,9300,9300,23
|
|
20240627,114600,26643650,9320,9320,9320,9320,0
|
|
20240627,114500,26643650,9320,9320,9320,9320,0
|
|
20240627,114400,26643650,9320,9320,9320,9320,0
|
|
20240627,114300,26643650,9320,9320,9320,9320,0
|
|
20240627,114200,26643650,9320,9320,9320,9320,0
|
|
20240627,114100,26643650,9320,9320,9320,9320,10
|
|
20240627,114000,26550450,9330,9330,9330,9330,0
|
|
20240627,113900,26550450,9330,9330,9330,9330,0
|
|
20240627,113800,26550450,9330,9330,9330,9330,0
|
|
20240627,113700,26550450,9330,9330,9330,9330,0
|
|
20240627,113600,26550450,9330,9330,9330,9330,0
|
|
20240627,113500,26550450,9330,9330,9330,9330,0
|
|
20240627,113400,26550450,9330,9330,9330,9330,0
|
|
20240627,113300,26550450,9330,9330,9330,9330,0
|
|
20240627,113200,26550450,9330,9330,9330,9330,30
|
|
20240627,113100,26270550,9330,9330,9330,9330,0
|
|
20240627,113000,26270550,9330,9330,9330,9330,0
|
|
20240627,112900,26270550,9330,9330,9330,9330,0
|
|
20240627,112800,26270550,9330,9330,9330,9330,0
|
|
20240627,112700,26270550,9330,9330,9330,9330,0
|
|
20240627,112600,26270550,9330,9330,9330,9330,0
|
|
20240627,112500,26270550,9330,9330,9330,9330,0
|
|
20240627,112400,26270550,9330,9330,9330,9330,0
|
|
20240627,112300,26270550,9330,9330,9330,9330,0
|
|
20240627,112200,26270550,9330,9330,9330,9330,0
|
|
20240627,112100,26270550,9330,9330,9330,9330,0
|
|
20240627,112000,26270550,9330,9330,9330,9330,0
|
|
20240627,111900,26270550,9330,9330,9330,9330,0
|
|
20240627,111800,26270550,9330,9330,9330,9330,0
|
|
20240627,111700,26270550,9330,9320,9330,9320,30
|
|
20240627,111600,25990700,9300,9300,9300,9300,70
|
|
20240627,111500,25339700,9300,9310,9310,9300,10
|
|
20240627,111400,25246690,9330,9330,9330,9330,0
|
|
20240627,111300,25246690,9330,9330,9330,9330,0
|
|
20240627,111200,25246690,9330,9330,9330,9330,0
|
|
20240627,111100,25246690,9330,9330,9330,9330,0
|
|
20240627,111000,25246690,9330,9330,9330,9330,0
|
|
20240627,110900,25246690,9330,9330,9330,9330,0
|
|
20240627,110800,25246690,9330,9330,9330,9330,0
|
|
20240627,110700,25246690,9330,9330,9330,9330,0
|
|
20240627,110600,25246690,9330,9330,9330,9330,0
|
|
20240627,110500,25246690,9330,9320,9330,9320,85
|
|
20240627,110400,24454270,9320,9320,9320,9320,0
|
|
20240627,110300,24454270,9320,9320,9320,9320,0
|
|
20240627,110200,24454270,9320,9320,9320,9320,0
|
|
20240627,110100,24454270,9320,9320,9320,9320,0
|
|
20240627,110000,24454270,9320,9320,9320,9320,1
|
|
20240627,105900,24444950,9320,9320,9320,9320,0
|
|
20240627,105800,24444950,9320,9320,9320,9320,0
|
|
20240627,105700,24444950,9320,9320,9320,9320,0
|
|
20240627,105600,24444950,9320,9320,9320,9320,50
|
|
20240627,105500,23978950,9320,9320,9320,9320,341
|
|
20240627,105400,20800830,9320,9310,9320,9310,223
|
|
20240627,105300,18723210,9300,9300,9300,9300,0
|
|
20240627,105200,18723210,9300,9300,9300,9300,0
|
|
20240627,105100,18723210,9300,9300,9300,9300,0
|
|
20240627,105000,18723210,9300,9300,9300,9300,0
|
|
20240627,104900,18723210,9300,9300,9300,9300,0
|
|
20240627,104800,18723210,9300,9300,9300,9300,9
|
|
20240627,104700,18639510,9310,9310,9310,9310,0
|
|
20240627,104600,18639510,9310,9310,9310,9310,0
|
|
20240627,104500,18639510,9310,9310,9310,9310,0
|
|
20240627,104400,18639510,9310,9310,9310,9310,0
|
|
20240627,104300,18639510,9310,9290,9310,9290,81
|
|
20240627,104200,17887000,9290,9290,9290,9290,0
|
|
20240627,104100,17887000,9290,9290,9290,9290,10
|
|
20240627,104000,17794100,9290,9290,9290,9290,0
|
|
20240627,103900,17794100,9290,9290,9290,9290,0
|
|
20240627,103800,17794100,9290,9290,9290,9290,0
|
|
20240627,103700,17794100,9290,9290,9290,9290,0
|
|
20240627,103600,17794100,9290,9300,9300,9290,32
|
|
20240627,103500,17496640,9300,9300,9300,9300,25
|
|
20240627,103400,17264140,9300,9300,9300,9300,82
|
|
20240627,103300,16501540,9290,9290,9290,9290,0
|
|
20240627,103200,16501540,9290,9290,9290,9290,0
|
|
20240627,103100,16501540,9290,9290,9290,9290,50
|
|
20240627,103000,16037040,9290,9290,9290,9290,0
|
|
20240627,102900,16037040,9290,9290,9290,9290,0
|
|
20240627,102800,16037040,9290,9290,9290,9290,0
|
|
20240627,102700,16037040,9290,9290,9290,9290,0
|
|
20240627,102600,16037040,9290,9290,9290,9290,40
|
|
20240627,102500,15665440,9290,9290,9290,9290,0
|
|
20240627,102400,15665440,9290,9290,9290,9290,0
|
|
20240627,102300,15665440,9290,9290,9290,9290,0
|
|
20240627,102200,15665440,9290,9290,9290,9290,0
|
|
20240627,102100,15665440,9290,9290,9290,9290,0
|
|
20240627,102000,15665440,9290,9290,9290,9290,0
|
|
20240627,101900,15665440,9290,9290,9290,9290,0
|
|
20240627,101800,15665440,9290,9290,9290,9290,0
|
|
20240627,101700,15665440,9290,9290,9290,9290,0
|
|
20240627,101600,15665440,9290,9290,9290,9290,18
|
|
20240627,101500,15498220,9290,9290,9290,9290,0
|
|
20240627,101400,15498220,9290,9290,9290,9290,0
|
|
20240627,101300,15498220,9290,9290,9290,9290,0
|
|
20240627,101200,15498220,9290,9290,9290,9290,0
|
|
20240627,101100,15498220,9290,9290,9290,9290,0
|
|
20240627,101000,15498220,9290,9290,9290,9290,0
|
|
20240627,100900,15498220,9290,9290,9290,9290,0
|
|
20240627,100800,15498220,9290,9290,9290,9290,0
|
|
20240627,100700,15498220,9290,9290,9290,9290,0
|
|
20240627,100600,15498220,9290,9290,9290,9290,20
|
|
20240627,100500,15312420,9290,9290,9290,9290,0
|
|
20240627,100400,15312420,9290,9290,9290,9290,0
|
|
20240627,100300,15312420,9290,9290,9290,9290,0
|
|
20240627,100200,15312420,9290,9290,9290,9290,0
|
|
20240627,100100,15312420,9290,9290,9290,9290,0
|
|
20240627,100000,15312420,9290,9290,9290,9290,0
|
|
20240627,095900,15312420,9290,9290,9290,9290,0
|
|
20240627,095800,15312420,9290,9290,9290,9290,0
|
|
20240627,095700,15312420,9290,9290,9290,9290,62
|
|
20240627,095600,14736440,9290,9290,9290,9290,20
|
|
20240627,095500,14550640,9290,9290,9290,9290,25
|
|
20240627,095400,14318390,9280,9280,9280,9280,29
|
|
20240627,095300,14049270,9280,9300,9300,9280,251
|
|
20240627,095200,11716820,9300,9300,9300,9300,0
|
|
20240627,095100,11716820,9300,9300,9300,9300,0
|
|
20240627,095000,11716820,9300,9300,9300,9300,0
|
|
20240627,094900,11716820,9300,9300,9300,9300,0
|
|
20240627,094800,11716820,9300,9300,9300,9300,0
|
|
20240627,094700,11716820,9300,9300,9300,9300,0
|
|
20240627,094600,11716820,9300,9300,9300,9300,40
|
|
20240627,094500,11344820,9300,9300,9300,9300,17
|
|
20240627,094400,11186720,9300,9300,9300,9300,0
|
|
20240627,094300,11186720,9300,9310,9310,9300,24
|
|
20240627,094200,10963510,9300,9300,9300,9300,0
|
|
20240627,094100,10963510,9300,9300,9300,9300,10
|
|
20240627,094000,10870510,9300,9300,9300,9300,94
|
|
20240627,093900,9996310,9300,9300,9300,9300,0
|
|
20240627,093800,9996310,9300,9300,9300,9300,0
|
|
20240627,093700,9996310,9300,9300,9300,9300,0
|
|
20240627,093600,9996310,9300,9300,9300,9300,1
|
|
20240627,093500,9987010,9330,9330,9330,9330,0
|
|
20240627,093400,9987010,9330,9330,9330,9330,5
|
|
20240627,093300,9940360,9330,9330,9330,9330,271
|
|
20240627,093200,7411930,9330,9310,9330,9310,114
|
|
20240627,093100,6349050,9290,9290,9290,9290,0
|
|
20240627,093000,6349050,9290,9290,9290,9290,18
|
|
20240627,092900,6181830,9290,9290,9290,9290,0
|
|
20240627,092800,6181830,9290,9290,9290,9290,0
|
|
20240627,092700,6181830,9290,9300,9300,9290,110
|
|
20240627,092600,5159830,9310,9320,9320,9310,15
|
|
20240627,092500,5020080,9330,9330,9330,9330,0
|
|
20240627,092400,5020080,9330,9330,9330,9330,0
|
|
20240627,092300,5020080,9330,9330,9330,9330,3
|
|
20240627,092200,4992090,9330,9330,9330,9330,231
|
|
20240627,092100,2836860,9330,9330,9330,9330,119
|
|
20240627,092000,1726590,9330,9330,9330,9330,0
|
|
20240627,091900,1726590,9330,9330,9330,9330,0
|
|
20240627,091800,1726590,9330,9330,9330,9330,0
|
|
20240627,091700,1726590,9330,9330,9330,9330,5
|
|
20240627,091600,1679940,9330,9330,9330,9330,6
|
|
20240627,091500,1623960,9340,9340,9340,9340,49
|
|
20240627,091400,1166300,9340,9340,9340,9340,5
|
|
20240627,091300,1119600,9330,9330,9330,9330,0
|
|
20240627,091200,1119600,9330,9330,9330,9330,0
|
|
20240627,091100,1119600,9330,9330,9330,9330,18
|
|
20240627,091000,951660,9330,9330,9330,9330,0
|
|
20240627,090900,951660,9330,9330,9330,9330,36
|
|
20240627,090800,615780,9330,9330,9330,9330,64
|
|
20240627,090700,18660,9330,9330,9330,9330,0
|
|
20240627,090600,18660,9330,9330,9330,9330,0
|
|
20240627,090500,18660,9330,9330,9330,9330,0
|
|
20240627,090400,18660,9330,9330,9330,9330,0
|
|
20240627,090300,18660,9330,9330,9330,9330,0
|
|
20240627,090200,18660,9330,9330,9330,9330,0
|
|
20240627,090100,18660,9330,9330,9330,9330,0
|
|
20240627,090000,18660,9330,9330,9330,9330,2
|