681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,201800,138387310,9300,9300,9300,9300,115
|
|
20240628,201700,138387310,9300,9300,9300,9300,0
|
|
20240628,201600,138387310,9300,9300,9300,9300,0
|
|
20240628,201500,138387310,9300,9300,9300,9300,0
|
|
20240628,201400,138387310,9300,9300,9300,9300,0
|
|
20240628,201300,138387310,9300,9300,9300,9300,0
|
|
20240628,201200,138387310,9300,9300,9300,9300,0
|
|
20240628,201100,138387310,9300,9300,9300,9300,0
|
|
20240628,201000,138387310,9300,9300,9300,9300,0
|
|
20240628,200900,138387310,9300,9300,9300,9300,0
|
|
20240628,200800,138387310,9300,9300,9300,9300,0
|
|
20240628,200700,138387310,9300,9300,9300,9300,0
|
|
20240628,200600,138387310,9300,9300,9300,9300,0
|
|
20240628,200500,138387310,9300,9300,9300,9300,0
|
|
20240628,200400,138387310,9300,9300,9300,9300,0
|
|
20240628,200300,138387310,9300,9300,9300,9300,0
|
|
20240628,200200,138387310,9300,9300,9300,9300,0
|
|
20240628,200100,138387310,9300,9300,9300,9300,0
|
|
20240628,200000,138387310,9300,9300,9300,9300,0
|
|
20240628,195900,138387310,9300,9300,9300,9300,0
|
|
20240628,195800,138387310,9300,9300,9300,9300,0
|
|
20240628,195700,138387310,9300,9300,9300,9300,0
|
|
20240628,195600,138387310,9300,9300,9300,9300,0
|
|
20240628,195500,138387310,9300,9300,9300,9300,0
|
|
20240628,195400,138387310,9300,9300,9300,9300,0
|
|
20240628,195300,138387310,9300,9300,9300,9300,0
|
|
20240628,195200,138387310,9300,9300,9300,9300,0
|
|
20240628,195100,138387310,9300,9300,9300,9300,0
|
|
20240628,195000,138387310,9300,9300,9300,9300,0
|
|
20240628,194900,138387310,9300,9300,9300,9300,0
|
|
20240628,194800,138387310,9300,9300,9300,9300,115
|
|
20240628,194700,138387310,9300,9300,9300,9300,0
|
|
20240628,194600,138387310,9300,9300,9300,9300,0
|
|
20240628,194500,138387310,9300,9300,9300,9300,0
|
|
20240628,194400,138387310,9300,9300,9300,9300,0
|
|
20240628,194300,138387310,9300,9300,9300,9300,0
|
|
20240628,194200,138387310,9300,9300,9300,9300,0
|
|
20240628,194100,138387310,9300,9300,9300,9300,0
|
|
20240628,194000,138387310,9300,9300,9300,9300,0
|
|
20240628,193900,138387310,9300,9300,9300,9300,0
|
|
20240628,193800,138387310,9300,9300,9300,9300,0
|
|
20240628,193700,138387310,9300,9300,9300,9300,0
|
|
20240628,193600,138387310,9300,9300,9300,9300,0
|
|
20240628,193500,138387310,9300,9300,9300,9300,0
|
|
20240628,193400,138387310,9300,9300,9300,9300,0
|
|
20240628,193300,138387310,9300,9300,9300,9300,0
|
|
20240628,193200,138387310,9300,9300,9300,9300,0
|
|
20240628,193100,138387310,9300,9300,9300,9300,0
|
|
20240628,193000,138387310,9300,9300,9300,9300,0
|
|
20240628,192900,138387310,9300,9300,9300,9300,0
|
|
20240628,192800,138387310,9300,9300,9300,9300,0
|
|
20240628,192700,138387310,9300,9300,9300,9300,0
|
|
20240628,192600,138387310,9300,9300,9300,9300,0
|
|
20240628,192500,138387310,9300,9300,9300,9300,0
|
|
20240628,192400,138387310,9300,9300,9300,9300,0
|
|
20240628,192300,138387310,9300,9300,9300,9300,0
|
|
20240628,192200,138387310,9300,9300,9300,9300,0
|
|
20240628,192100,138387310,9300,9300,9300,9300,0
|
|
20240628,192000,138387310,9300,9300,9300,9300,0
|
|
20240628,191900,138387310,9300,9300,9300,9300,0
|
|
20240628,191800,138387310,9300,9300,9300,9300,115
|
|
20240628,191700,138387310,9300,9300,9300,9300,0
|
|
20240628,191600,138387310,9300,9300,9300,9300,0
|
|
20240628,191500,138387310,9300,9300,9300,9300,0
|
|
20240628,191400,138387310,9300,9300,9300,9300,0
|
|
20240628,191300,138387310,9300,9300,9300,9300,0
|
|
20240628,191200,138387310,9300,9300,9300,9300,0
|
|
20240628,191100,138387310,9300,9300,9300,9300,0
|
|
20240628,191000,138387310,9300,9300,9300,9300,0
|
|
20240628,190900,138387310,9300,9300,9300,9300,0
|
|
20240628,190800,138387310,9300,9300,9300,9300,0
|
|
20240628,190700,138387310,9300,9300,9300,9300,0
|
|
20240628,190600,138387310,9300,9300,9300,9300,0
|
|
20240628,190500,138387310,9300,9300,9300,9300,0
|
|
20240628,190400,138387310,9300,9300,9300,9300,0
|
|
20240628,190300,138387310,9300,9300,9300,9300,0
|
|
20240628,190200,138387310,9300,9300,9300,9300,0
|
|
20240628,190100,138387310,9300,9300,9300,9300,0
|
|
20240628,190000,138387310,9300,9300,9300,9300,0
|
|
20240628,185900,138387310,9300,9300,9300,9300,0
|
|
20240628,185800,138387310,9300,9300,9300,9300,0
|
|
20240628,185700,138387310,9300,9300,9300,9300,0
|
|
20240628,185600,138387310,9300,9300,9300,9300,0
|
|
20240628,185500,138387310,9300,9300,9300,9300,0
|
|
20240628,185400,138387310,9300,9300,9300,9300,0
|
|
20240628,185300,138387310,9300,9300,9300,9300,0
|
|
20240628,185200,138387310,9300,9300,9300,9300,0
|
|
20240628,185100,138387310,9300,9300,9300,9300,0
|
|
20240628,185000,138387310,9300,9300,9300,9300,0
|
|
20240628,184900,138387310,9300,9300,9300,9300,0
|
|
20240628,184800,138387310,9300,9300,9300,9300,115
|
|
20240628,184700,138387310,9300,9300,9300,9300,0
|
|
20240628,184600,138387310,9300,9300,9300,9300,0
|
|
20240628,184500,138387310,9300,9300,9300,9300,0
|
|
20240628,184400,138387310,9300,9300,9300,9300,0
|
|
20240628,184300,138387310,9300,9300,9300,9300,0
|
|
20240628,184200,138387310,9300,9300,9300,9300,0
|
|
20240628,184100,138387310,9300,9300,9300,9300,0
|
|
20240628,184000,138387310,9300,9300,9300,9300,0
|
|
20240628,183900,138387310,9300,9300,9300,9300,0
|
|
20240628,183800,138387310,9300,9300,9300,9300,0
|
|
20240628,183700,138387310,9300,9300,9300,9300,0
|
|
20240628,183600,138387310,9300,9300,9300,9300,0
|
|
20240628,183500,138387310,9300,9300,9300,9300,0
|
|
20240628,183400,138387310,9300,9300,9300,9300,0
|
|
20240628,183300,138387310,9300,9300,9300,9300,0
|
|
20240628,183200,138387310,9300,9300,9300,9300,0
|
|
20240628,183100,138387310,9300,9300,9300,9300,0
|
|
20240628,183000,138387310,9300,9300,9300,9300,0
|
|
20240628,182900,138387310,9300,9300,9300,9300,0
|
|
20240628,182800,138387310,9300,9300,9300,9300,0
|
|
20240628,182700,138387310,9300,9300,9300,9300,0
|
|
20240628,182600,138387310,9300,9300,9300,9300,0
|
|
20240628,182500,138387310,9300,9300,9300,9300,0
|
|
20240628,182400,138387310,9300,9300,9300,9300,0
|
|
20240628,182300,138387310,9300,9300,9300,9300,0
|
|
20240628,182200,138387310,9300,9300,9300,9300,0
|
|
20240628,182100,138387310,9300,9300,9300,9300,0
|
|
20240628,182000,138387310,9300,9300,9300,9300,0
|
|
20240628,181900,138387310,9300,9300,9300,9300,0
|
|
20240628,181800,138387310,9300,9300,9300,9300,115
|
|
20240628,181700,138387310,9300,9300,9300,9300,0
|
|
20240628,181600,138387310,9300,9300,9300,9300,0
|
|
20240628,181500,138387310,9300,9300,9300,9300,0
|
|
20240628,181400,138387310,9300,9300,9300,9300,0
|
|
20240628,181300,138387310,9300,9300,9300,9300,0
|
|
20240628,181200,138387310,9300,9300,9300,9300,0
|
|
20240628,181100,138387310,9300,9300,9300,9300,0
|
|
20240628,181000,138387310,9300,9300,9300,9300,0
|
|
20240628,180900,138387310,9300,9300,9300,9300,0
|
|
20240628,180800,138387310,9300,9300,9300,9300,0
|
|
20240628,180700,138387310,9300,9300,9300,9300,0
|
|
20240628,180600,138387310,9300,9300,9300,9300,0
|
|
20240628,180500,138387310,9300,9300,9300,9300,0
|
|
20240628,180400,138387310,9300,9300,9300,9300,0
|
|
20240628,180300,138387310,9300,9300,9300,9300,0
|
|
20240628,180200,138387310,9300,9300,9300,9300,0
|
|
20240628,180100,138387310,9300,9300,9300,9300,0
|
|
20240628,180000,138387310,9300,9300,9300,9300,0
|
|
20240628,175900,138387310,9300,9300,9300,9300,0
|
|
20240628,175800,138387310,9300,9300,9300,9300,0
|
|
20240628,175700,138387310,9300,9300,9300,9300,0
|
|
20240628,175600,138387310,9300,9300,9300,9300,0
|
|
20240628,175500,138387310,9300,9300,9300,9300,0
|
|
20240628,175400,138387310,9300,9300,9300,9300,0
|
|
20240628,175300,138387310,9300,9300,9300,9300,0
|
|
20240628,175200,138387310,9300,9300,9300,9300,0
|
|
20240628,175100,138387310,9300,9300,9300,9300,0
|
|
20240628,175000,138387310,9300,9300,9300,9300,0
|
|
20240628,174900,138387310,9300,9300,9300,9300,0
|
|
20240628,174800,138387310,9300,9300,9300,9300,115
|
|
20240628,174700,138387310,9300,9300,9300,9300,0
|
|
20240628,174600,138387310,9300,9300,9300,9300,0
|
|
20240628,174500,138387310,9300,9300,9300,9300,0
|
|
20240628,174400,138387310,9300,9300,9300,9300,0
|
|
20240628,174300,138387310,9300,9300,9300,9300,0
|
|
20240628,174200,138387310,9300,9300,9300,9300,0
|
|
20240628,174100,138387310,9300,9300,9300,9300,0
|
|
20240628,174000,138387310,9300,9300,9300,9300,0
|
|
20240628,173900,138387310,9300,9300,9300,9300,0
|
|
20240628,173800,138387310,9300,9300,9300,9300,0
|
|
20240628,173700,138387310,9300,9300,9300,9300,0
|
|
20240628,173600,138387310,9300,9300,9300,9300,0
|
|
20240628,173500,138387310,9300,9300,9300,9300,0
|
|
20240628,173400,138387310,9300,9300,9300,9300,0
|
|
20240628,173300,138387310,9300,9300,9300,9300,0
|
|
20240628,173200,138387310,9300,9300,9300,9300,0
|
|
20240628,173100,138387310,9300,9300,9300,9300,0
|
|
20240628,173000,138387310,9300,9300,9300,9300,0
|
|
20240628,172900,138387310,9300,9300,9300,9300,0
|
|
20240628,172800,138387310,9300,9300,9300,9300,0
|
|
20240628,172700,138387310,9300,9300,9300,9300,0
|
|
20240628,172600,138387310,9300,9300,9300,9300,0
|
|
20240628,172500,138387310,9300,9300,9300,9300,0
|
|
20240628,172400,138387310,9300,9300,9300,9300,0
|
|
20240628,172300,138387310,9300,9300,9300,9300,0
|
|
20240628,172200,138387310,9300,9300,9300,9300,0
|
|
20240628,172100,138387310,9300,9300,9300,9300,0
|
|
20240628,172000,138387310,9300,9300,9300,9300,0
|
|
20240628,171900,138387310,9300,9300,9300,9300,0
|
|
20240628,171800,138387310,9300,9300,9300,9300,115
|
|
20240628,171700,138387310,9300,9300,9300,9300,0
|
|
20240628,171600,138387310,9300,9300,9300,9300,0
|
|
20240628,171500,138387310,9300,9300,9300,9300,0
|
|
20240628,171400,138387310,9300,9300,9300,9300,0
|
|
20240628,171300,138387310,9300,9300,9300,9300,0
|
|
20240628,171200,138387310,9300,9300,9300,9300,0
|
|
20240628,171100,138387310,9300,9300,9300,9300,0
|
|
20240628,171000,138387310,9300,9300,9300,9300,0
|
|
20240628,170900,138387310,9300,9300,9300,9300,0
|
|
20240628,170800,138387310,9300,9300,9300,9300,0
|
|
20240628,170700,138387310,9300,9300,9300,9300,0
|
|
20240628,170600,138387310,9300,9300,9300,9300,0
|
|
20240628,170500,138387310,9300,9300,9300,9300,0
|
|
20240628,170400,138387310,9300,9300,9300,9300,0
|
|
20240628,170300,138387310,9300,9300,9300,9300,0
|
|
20240628,170200,138387310,9300,9300,9300,9300,0
|
|
20240628,170100,138387310,9300,9300,9300,9300,0
|
|
20240628,170000,138387310,9300,9300,9300,9300,0
|
|
20240628,165900,138387310,9300,9300,9300,9300,0
|
|
20240628,165800,138387310,9300,9300,9300,9300,0
|
|
20240628,165700,138387310,9300,9300,9300,9300,0
|
|
20240628,165600,138387310,9300,9300,9300,9300,0
|
|
20240628,165500,138387310,9300,9300,9300,9300,0
|
|
20240628,165400,138387310,9300,9300,9300,9300,0
|
|
20240628,165300,138387310,9300,9300,9300,9300,0
|
|
20240628,165200,138387310,9300,9300,9300,9300,0
|
|
20240628,165100,138387310,9300,9300,9300,9300,0
|
|
20240628,165000,138387310,9300,9300,9300,9300,0
|
|
20240628,164900,138387310,9300,9300,9300,9300,0
|
|
20240628,164800,138387310,9300,9300,9300,9300,115
|
|
20240628,164700,138387310,9300,9300,9300,9300,0
|
|
20240628,164600,138387310,9300,9300,9300,9300,0
|
|
20240628,164500,138387310,9300,9300,9300,9300,0
|
|
20240628,164400,138387310,9300,9300,9300,9300,0
|
|
20240628,164300,138387310,9300,9300,9300,9300,0
|
|
20240628,164200,138387310,9300,9300,9300,9300,0
|
|
20240628,164100,138387310,9300,9300,9300,9300,0
|
|
20240628,164000,138387310,9300,9300,9300,9300,0
|
|
20240628,163900,138387310,9300,9300,9300,9300,0
|
|
20240628,163800,138387310,9300,9300,9300,9300,0
|
|
20240628,163700,138387310,9300,9300,9300,9300,0
|
|
20240628,163600,138387310,9300,9300,9300,9300,0
|
|
20240628,163500,138387310,9300,9300,9300,9300,0
|
|
20240628,163400,138387310,9300,9300,9300,9300,0
|
|
20240628,163300,138387310,9300,9300,9300,9300,0
|
|
20240628,163200,138387310,9300,9300,9300,9300,0
|
|
20240628,163100,138387310,9300,9300,9300,9300,0
|
|
20240628,163000,138387310,9300,9300,9300,9300,0
|
|
20240628,162900,138387310,9300,9300,9300,9300,0
|
|
20240628,162800,138387310,9300,9300,9300,9300,0
|
|
20240628,162700,138387310,9300,9300,9300,9300,0
|
|
20240628,162600,138387310,9300,9300,9300,9300,0
|
|
20240628,162500,138387310,9300,9300,9300,9300,0
|
|
20240628,162400,138387310,9300,9300,9300,9300,0
|
|
20240628,162300,138387310,9300,9300,9300,9300,0
|
|
20240628,162200,138387310,9300,9300,9300,9300,0
|
|
20240628,162100,138387310,9300,9300,9300,9300,0
|
|
20240628,162000,138387310,9300,9300,9300,9300,0
|
|
20240628,161900,138387310,9300,9300,9300,9300,0
|
|
20240628,161800,138387310,9300,9300,9300,9300,115
|
|
20240628,161700,138387310,9300,9300,9300,9300,0
|
|
20240628,161600,138387310,9300,9300,9300,9300,0
|
|
20240628,161500,138387310,9300,9300,9300,9300,0
|
|
20240628,161400,138387310,9300,9300,9300,9300,0
|
|
20240628,161300,138387310,9300,9300,9300,9300,0
|
|
20240628,161200,138387310,9300,9300,9300,9300,0
|
|
20240628,161100,138387310,9300,9300,9300,9300,0
|
|
20240628,161000,138387310,9300,9300,9300,9300,0
|
|
20240628,160900,138387310,9300,9300,9300,9300,0
|
|
20240628,160800,138387310,9300,9300,9300,9300,0
|
|
20240628,160700,138387310,9300,9300,9300,9300,0
|
|
20240628,160600,138387310,9300,9300,9300,9300,0
|
|
20240628,160500,138387310,9300,9300,9300,9300,0
|
|
20240628,160400,138387310,9300,9300,9300,9300,0
|
|
20240628,160300,138387310,9300,9300,9300,9300,0
|
|
20240628,160200,138387310,9300,9300,9300,9300,0
|
|
20240628,160100,138387310,9300,9300,9300,9300,0
|
|
20240628,160000,138387310,9300,9300,9300,9300,0
|
|
20240628,155900,138387310,9300,9300,9300,9300,0
|
|
20240628,155800,138387310,9300,9300,9300,9300,0
|
|
20240628,155700,138387310,9300,9300,9300,9300,0
|
|
20240628,155600,138387310,9300,9300,9300,9300,0
|
|
20240628,155500,138387310,9300,9300,9300,9300,0
|
|
20240628,155400,138387310,9300,9300,9300,9300,0
|
|
20240628,155300,138387310,9300,9300,9300,9300,0
|
|
20240628,155200,138387310,9300,9300,9300,9300,0
|
|
20240628,155100,138387310,9300,9300,9300,9300,0
|
|
20240628,155000,138387310,9300,9300,9300,9300,0
|
|
20240628,154900,138387310,9300,9300,9300,9300,0
|
|
20240628,154800,138387310,9300,9300,9300,9300,115
|
|
20240628,154700,138387310,9300,9300,9300,9300,0
|
|
20240628,154600,138387310,9300,9300,9300,9300,0
|
|
20240628,154500,138387310,9300,9300,9300,9300,0
|
|
20240628,154400,138387310,9300,9300,9300,9300,0
|
|
20240628,154300,138387310,9300,9300,9300,9300,0
|
|
20240628,154200,138387310,9300,9300,9300,9300,0
|
|
20240628,154100,138387310,9300,9300,9300,9300,0
|
|
20240628,154000,138387310,9300,9300,9300,9300,0
|
|
20240628,153900,138387310,9300,9300,9300,9300,0
|
|
20240628,153800,138387310,9300,9300,9300,9300,0
|
|
20240628,153700,138387310,9300,9300,9300,9300,0
|
|
20240628,153600,138387310,9300,9300,9300,9300,0
|
|
20240628,153500,138387310,9300,9300,9300,9300,0
|
|
20240628,153400,138387310,9300,9300,9300,9300,0
|
|
20240628,153300,138387310,9300,9300,9300,9300,0
|
|
20240628,153200,138387310,9300,9300,9300,9300,0
|
|
20240628,153100,138387310,9300,9300,9300,9300,0
|
|
20240628,153000,138387310,9300,9300,9300,9300,115
|
|
20240628,152900,137317810,9310,9310,9310,9310,0
|
|
20240628,152800,137317810,9310,9310,9310,9310,0
|
|
20240628,152700,137317810,9310,9310,9310,9310,0
|
|
20240628,152600,137317810,9310,9310,9310,9310,0
|
|
20240628,152500,137317810,9310,9310,9310,9310,0
|
|
20240628,152400,137317810,9310,9310,9310,9310,0
|
|
20240628,152300,137317810,9310,9310,9310,9310,0
|
|
20240628,152200,137317810,9310,9310,9310,9310,0
|
|
20240628,152100,137317810,9310,9310,9310,9310,0
|
|
20240628,152000,137317810,9310,9310,9310,9310,0
|
|
20240628,151900,137317810,9310,9270,9310,9270,95
|
|
20240628,151800,136436720,9290,9290,9290,9290,0
|
|
20240628,151700,136436720,9290,9290,9290,9290,0
|
|
20240628,151600,136436720,9290,9290,9290,9290,0
|
|
20240628,151500,136436720,9290,9290,9290,9290,0
|
|
20240628,151400,136436720,9290,9290,9290,9290,20
|
|
20240628,151300,136250920,9310,9270,9310,9270,98
|
|
20240628,151200,135341470,9290,9290,9290,9270,160
|
|
20240628,151100,133858070,9290,9290,9290,9290,0
|
|
20240628,151000,133858070,9290,9290,9290,9290,0
|
|
20240628,150900,133858070,9290,9290,9290,9290,1
|
|
20240628,150800,133848780,9260,9260,9260,9260,12
|
|
20240628,150700,133737660,9290,9290,9290,9290,0
|
|
20240628,150600,133737660,9290,9290,9290,9290,0
|
|
20240628,150500,133737660,9290,9290,9290,9290,0
|
|
20240628,150400,133737660,9290,9290,9290,9290,1
|
|
20240628,150300,133728370,9260,9260,9260,9260,0
|
|
20240628,150200,133728370,9260,9260,9260,9260,0
|
|
20240628,150100,133728370,9260,9260,9260,9260,0
|
|
20240628,150000,133728370,9260,9260,9260,9260,0
|
|
20240628,145900,133728370,9260,9260,9260,9260,0
|
|
20240628,145800,133728370,9260,9260,9260,9260,0
|
|
20240628,145700,133728370,9260,9260,9260,9260,0
|
|
20240628,145600,133728370,9260,9260,9260,9260,0
|
|
20240628,145500,133728370,9260,9260,9260,9260,0
|
|
20240628,145400,133728370,9260,9260,9260,9260,50
|
|
20240628,145300,133265370,9260,9260,9260,9260,0
|
|
20240628,145200,133265370,9260,9260,9260,9260,0
|
|
20240628,145100,133265370,9260,9260,9260,9260,0
|
|
20240628,145000,133265370,9260,9260,9260,9260,50
|
|
20240628,144900,132802370,9290,9290,9290,9290,0
|
|
20240628,144800,132802370,9290,9290,9290,9290,0
|
|
20240628,144700,132802370,9290,9290,9290,9290,20
|
|
20240628,144600,132616570,9290,9290,9290,9290,0
|
|
20240628,144500,132616570,9290,9290,9290,9290,0
|
|
20240628,144400,132616570,9290,9290,9290,9290,0
|
|
20240628,144300,132616570,9290,9290,9290,9290,0
|
|
20240628,144200,132616570,9290,9290,9290,9290,0
|
|
20240628,144100,132616570,9290,9290,9290,9290,1
|
|
20240628,144000,132607280,9260,9260,9260,9260,0
|
|
20240628,143900,132607280,9260,9260,9260,9260,0
|
|
20240628,143800,132607280,9260,9260,9260,9260,0
|
|
20240628,143700,132607280,9260,9260,9260,9260,0
|
|
20240628,143600,132607280,9260,9260,9260,9260,0
|
|
20240628,143500,132607280,9260,9260,9260,9260,0
|
|
20240628,143400,132607280,9260,9260,9260,9260,0
|
|
20240628,143300,132607280,9260,9260,9260,9260,0
|
|
20240628,143200,132607280,9260,9260,9260,9260,723
|
|
20240628,143100,125912300,9260,9290,9290,9260,278
|
|
20240628,143000,123337480,9290,9290,9290,9290,0
|
|
20240628,142900,123337480,9290,9290,9290,9290,2
|
|
20240628,142800,123318900,9260,9260,9260,9260,0
|
|
20240628,142700,123318900,9260,9260,9260,9260,874
|
|
20240628,142600,115225660,9260,9270,9270,9260,872
|
|
20240628,142500,107149710,9270,9270,9270,9270,0
|
|
20240628,142400,107149710,9270,9270,9270,9270,50
|
|
20240628,142300,106686210,9290,9290,9290,9290,0
|
|
20240628,142200,106686210,9290,9290,9290,9290,0
|
|
20240628,142100,106686210,9290,9290,9290,9290,0
|
|
20240628,142000,106686210,9290,9290,9290,9290,0
|
|
20240628,141900,106686210,9290,9290,9290,9290,0
|
|
20240628,141800,106686210,9290,9290,9290,9290,0
|
|
20240628,141700,106686210,9290,9290,9290,9290,0
|
|
20240628,141600,106686210,9290,9290,9290,9290,0
|
|
20240628,141500,106686210,9290,9290,9290,9290,0
|
|
20240628,141400,106686210,9290,9290,9290,9290,0
|
|
20240628,141300,106686210,9290,9290,9290,9290,0
|
|
20240628,141200,106686210,9290,9290,9290,9290,0
|
|
20240628,141100,106686210,9290,9290,9290,9290,0
|
|
20240628,141000,106686210,9290,9290,9290,9290,0
|
|
20240628,140900,106686210,9290,9290,9290,9290,0
|
|
20240628,140800,106686210,9290,9290,9290,9290,0
|
|
20240628,140700,106686210,9290,9290,9290,9290,0
|
|
20240628,140600,106686210,9290,9290,9290,9290,0
|
|
20240628,140500,106686210,9290,9290,9290,9290,0
|
|
20240628,140400,106686210,9290,9290,9290,9290,0
|
|
20240628,140300,106686210,9290,9290,9290,9290,0
|
|
20240628,140200,106686210,9290,9290,9290,9290,0
|
|
20240628,140100,106686210,9290,9290,9290,9290,0
|
|
20240628,140000,106686210,9290,9290,9290,9290,0
|
|
20240628,135900,106686210,9290,9290,9290,9290,0
|
|
20240628,135800,106686210,9290,9290,9290,9290,0
|
|
20240628,135700,106686210,9290,9290,9290,9290,0
|
|
20240628,135600,106686210,9290,9290,9290,9290,0
|
|
20240628,135500,106686210,9290,9290,9290,9290,0
|
|
20240628,135400,106686210,9290,9290,9290,9290,0
|
|
20240628,135300,106686210,9290,9290,9290,9290,0
|
|
20240628,135200,106686210,9290,9290,9290,9290,0
|
|
20240628,135100,106686210,9290,9290,9290,9290,0
|
|
20240628,135000,106686210,9290,9290,9290,9290,0
|
|
20240628,134900,106686210,9290,9290,9290,9290,0
|
|
20240628,134800,106686210,9290,9290,9290,9290,3
|
|
20240628,134700,106658340,9290,9290,9290,9290,0
|
|
20240628,134600,106658340,9290,9310,9310,9290,284
|
|
20240628,134500,104019320,9330,9330,9330,9330,0
|
|
20240628,134400,104019320,9330,9330,9330,9330,0
|
|
20240628,134300,104019320,9330,9330,9330,9330,0
|
|
20240628,134200,104019320,9330,9330,9330,9330,2
|
|
20240628,134100,104000660,9290,9290,9290,9290,50
|
|
20240628,134000,103536160,9300,9300,9300,9300,25
|
|
20240628,133900,103303660,9300,9300,9300,9300,28
|
|
20240628,133800,103043260,9300,9300,9300,9300,75
|
|
20240628,133700,102345760,9330,9330,9330,9330,0
|
|
20240628,133600,102345760,9330,9330,9330,9330,0
|
|
20240628,133500,102345760,9330,9330,9330,9330,0
|
|
20240628,133400,102345760,9330,9330,9330,9330,0
|
|
20240628,133300,102345760,9330,9330,9330,9330,0
|
|
20240628,133200,102345760,9330,9330,9330,9330,0
|
|
20240628,133100,102345760,9330,9310,9330,9310,21
|
|
20240628,133000,102150230,9310,9310,9310,9310,0
|
|
20240628,132900,102150230,9310,9310,9310,9310,0
|
|
20240628,132800,102150230,9310,9310,9310,9310,29
|
|
20240628,132700,101880240,9330,9330,9330,9330,0
|
|
20240628,132600,101880240,9330,9310,9330,9310,99
|
|
20240628,132500,100958530,9330,9330,9330,9330,0
|
|
20240628,132400,100958530,9330,9330,9330,9330,0
|
|
20240628,132300,100958530,9330,9330,9330,9330,0
|
|
20240628,132200,100958530,9330,9330,9330,9330,0
|
|
20240628,132100,100958530,9330,9330,9330,9330,0
|
|
20240628,132000,100958530,9330,9330,9330,9330,0
|
|
20240628,131900,100958530,9330,9330,9330,9330,0
|
|
20240628,131800,100958530,9330,9330,9330,9330,0
|
|
20240628,131700,100958530,9330,9330,9330,9330,0
|
|
20240628,131600,100958530,9330,9330,9330,9330,80
|
|
20240628,131500,100212130,9330,9330,9330,9330,20
|
|
20240628,131400,100025530,9330,9330,9330,9330,100
|
|
20240628,131300,99092530,9330,9330,9330,9330,0
|
|
20240628,131200,99092530,9330,9330,9330,9330,0
|
|
20240628,131100,99092530,9330,9330,9330,9330,10
|
|
20240628,131000,98999230,9340,9340,9340,9340,0
|
|
20240628,130900,98999230,9340,9340,9340,9340,0
|
|
20240628,130800,98999230,9340,9340,9340,9340,0
|
|
20240628,130700,98999230,9340,9340,9340,9340,0
|
|
20240628,130600,98999230,9340,9340,9340,9340,0
|
|
20240628,130500,98999230,9340,9340,9340,9340,0
|
|
20240628,130400,98999230,9340,9340,9340,9340,0
|
|
20240628,130300,98999230,9340,9340,9340,9340,0
|
|
20240628,130200,98999230,9340,9340,9340,9340,0
|
|
20240628,130100,98999230,9340,9340,9340,9340,0
|
|
20240628,130000,98999230,9340,9340,9340,9340,0
|
|
20240628,125900,98999230,9340,9340,9340,9340,0
|
|
20240628,125800,98999230,9340,9340,9340,9340,0
|
|
20240628,125700,98999230,9340,9340,9340,9340,0
|
|
20240628,125600,98999230,9340,9340,9340,9340,0
|
|
20240628,125500,98999230,9340,9340,9340,9340,0
|
|
20240628,125400,98999230,9340,9340,9340,9340,0
|
|
20240628,125300,98999230,9340,9340,9340,9340,120
|
|
20240628,125200,97878430,9340,9340,9340,9340,100
|
|
20240628,125100,96944430,9340,9340,9340,9340,0
|
|
20240628,125000,96944430,9340,9340,9340,9340,0
|
|
20240628,124900,96944430,9340,9340,9340,9340,0
|
|
20240628,124800,96944430,9340,9340,9340,9340,0
|
|
20240628,124700,96944430,9340,9340,9340,9340,0
|
|
20240628,124600,96944430,9340,9340,9340,9340,0
|
|
20240628,124500,96944430,9340,9340,9340,9340,0
|
|
20240628,124400,96944430,9340,9340,9340,9340,0
|
|
20240628,124300,96944430,9340,9340,9340,9340,0
|
|
20240628,124200,96944430,9340,9340,9340,9340,0
|
|
20240628,124100,96944430,9340,9340,9340,9340,0
|
|
20240628,124000,96944430,9340,9340,9340,9340,0
|
|
20240628,123900,96944430,9340,9340,9340,9340,0
|
|
20240628,123800,96944430,9340,9340,9340,9340,0
|
|
20240628,123700,96944430,9340,9340,9340,9340,0
|
|
20240628,123600,96944430,9340,9340,9340,9340,0
|
|
20240628,123500,96944430,9340,9340,9340,9340,0
|
|
20240628,123400,96944430,9340,9340,9340,9340,1
|
|
20240628,123300,96935090,9310,9310,9310,9310,0
|
|
20240628,123200,96935090,9310,9320,9320,9310,68
|
|
20240628,123100,96301420,9340,9340,9340,9340,0
|
|
20240628,123000,96301420,9340,9340,9340,9340,1
|
|
20240628,122900,96292080,9340,9340,9340,9340,0
|
|
20240628,122800,96292080,9340,9340,9340,9340,1
|
|
20240628,122700,96282740,9350,9350,9350,9350,0
|
|
20240628,122600,96282740,9350,9350,9350,9350,0
|
|
20240628,122500,96282740,9350,9350,9350,9350,0
|
|
20240628,122400,96282740,9350,9350,9350,9350,0
|
|
20240628,122300,96282740,9350,9350,9350,9350,0
|
|
20240628,122200,96282740,9350,9350,9350,9350,0
|
|
20240628,122100,96282740,9350,9350,9350,9350,0
|
|
20240628,122000,96282740,9350,9350,9350,9350,0
|
|
20240628,121900,96282740,9350,9350,9350,9350,0
|
|
20240628,121800,96282740,9350,9350,9350,9350,0
|
|
20240628,121700,96282740,9350,9350,9350,9350,0
|
|
20240628,121600,96282740,9350,9350,9350,9350,1
|
|
20240628,121500,96273390,9350,9350,9350,9350,0
|
|
20240628,121400,96273390,9350,9350,9350,9350,0
|
|
20240628,121300,96273390,9350,9350,9350,9350,0
|
|
20240628,121200,96273390,9350,9320,9350,9320,33
|
|
20240628,121100,95965720,9320,9320,9320,9320,0
|
|
20240628,121000,95965720,9320,9320,9320,9320,0
|
|
20240628,120900,95965720,9320,9320,9320,9320,5
|
|
20240628,120800,95919120,9320,9320,9320,9320,0
|
|
20240628,120700,95919120,9320,9300,9320,9300,173
|
|
20240628,120600,94310160,9300,9300,9300,9300,0
|
|
20240628,120500,94310160,9300,9300,9300,9300,0
|
|
20240628,120400,94310160,9300,9300,9300,9300,0
|
|
20240628,120300,94310160,9300,9300,9300,9300,0
|
|
20240628,120200,94310160,9300,9300,9300,9300,0
|
|
20240628,120100,94310160,9300,9300,9300,9300,0
|
|
20240628,120000,94310160,9300,9300,9300,9300,58
|
|
20240628,115900,93770760,9300,9300,9300,9300,13
|
|
20240628,115800,93649860,9300,9300,9300,9300,6
|
|
20240628,115700,93594060,9320,9320,9320,9320,0
|
|
20240628,115600,93594060,9320,9320,9320,9320,0
|
|
20240628,115500,93594060,9320,9320,9320,9320,0
|
|
20240628,115400,93594060,9320,9320,9320,9320,0
|
|
20240628,115300,93594060,9320,9320,9320,9320,20
|
|
20240628,115200,93407660,9330,9330,9330,9330,0
|
|
20240628,115100,93407660,9330,9330,9330,9330,0
|
|
20240628,115000,93407660,9330,9330,9330,9330,0
|
|
20240628,114900,93407660,9330,9330,9330,9330,0
|
|
20240628,114800,93407660,9330,9330,9330,9330,0
|
|
20240628,114700,93407660,9330,9330,9330,9330,0
|
|
20240628,114600,93407660,9330,9330,9330,9330,0
|
|
20240628,114500,93407660,9330,9330,9330,9330,7
|
|
20240628,114400,93342350,9360,9360,9360,9360,0
|
|
20240628,114300,93342350,9360,9360,9360,9360,0
|
|
20240628,114200,93342350,9360,9360,9360,9360,0
|
|
20240628,114100,93342350,9360,9360,9360,9360,0
|
|
20240628,114000,93342350,9360,9360,9360,9360,0
|
|
20240628,113900,93342350,9360,9360,9360,9360,0
|
|
20240628,113800,93342350,9360,9360,9360,9360,0
|
|
20240628,113700,93342350,9360,9350,9360,9350,210
|
|
20240628,113600,91377380,9320,9320,9320,9320,0
|
|
20240628,113500,91377380,9320,9320,9320,9320,0
|
|
20240628,113400,91377380,9320,9320,9320,9320,0
|
|
20240628,113300,91377380,9320,9320,9320,9320,0
|
|
20240628,113200,91377380,9320,9320,9320,9320,0
|
|
20240628,113100,91377380,9320,9320,9320,9320,200
|
|
20240628,113000,89513380,9320,9320,9320,9320,255
|
|
20240628,112900,87136780,9320,9330,9330,9320,280
|
|
20240628,112800,84525500,9370,9370,9370,9370,0
|
|
20240628,112700,84525500,9370,9370,9370,9370,0
|
|
20240628,112600,84525500,9370,9370,9370,9370,0
|
|
20240628,112500,84525500,9370,9370,9370,9370,0
|
|
20240628,112400,84525500,9370,9370,9370,9370,0
|
|
20240628,112300,84525500,9370,9370,9370,9370,0
|
|
20240628,112200,84525500,9370,9370,9370,9370,0
|
|
20240628,112100,84525500,9370,9370,9370,9370,100
|
|
20240628,112000,83588500,9370,9370,9370,9370,0
|
|
20240628,111900,83588500,9370,9370,9370,9370,0
|
|
20240628,111800,83588500,9370,9370,9370,9370,0
|
|
20240628,111700,83588500,9370,9370,9370,9370,0
|
|
20240628,111600,83588500,9370,9370,9370,9370,0
|
|
20240628,111500,83588500,9370,9370,9370,9370,0
|
|
20240628,111400,83588500,9370,9350,9370,9350,477
|
|
20240628,111300,79124060,9350,9300,9350,9300,652
|
|
20240628,111200,73041540,9300,9300,9300,9300,0
|
|
20240628,111100,73041540,9300,9300,9300,9300,0
|
|
20240628,111000,73041540,9300,9300,9300,9300,0
|
|
20240628,110900,73041540,9300,9300,9300,9300,42
|
|
20240628,110800,72650940,9320,9320,9320,9320,0
|
|
20240628,110700,72650940,9320,9320,9320,9320,0
|
|
20240628,110600,72650940,9320,9320,9320,9320,0
|
|
20240628,110500,72650940,9320,9320,9320,9320,0
|
|
20240628,110400,72650940,9320,9320,9320,9320,0
|
|
20240628,110300,72650940,9320,9320,9320,9320,3
|
|
20240628,110200,72622980,9300,9290,9300,9290,109
|
|
20240628,110100,71609770,9290,9290,9290,9290,16
|
|
20240628,110000,71461130,9290,9290,9290,9290,0
|
|
20240628,105900,71461130,9290,9290,9290,9290,0
|
|
20240628,105800,71461130,9290,9290,9290,9290,0
|
|
20240628,105700,71461130,9290,9290,9290,9290,0
|
|
20240628,105600,71461130,9290,9290,9290,9290,50
|
|
20240628,105500,70996630,9290,9290,9290,9290,150
|
|
20240628,105400,69603130,9290,9290,9290,9290,0
|
|
20240628,105300,69603130,9290,9290,9290,9290,0
|
|
20240628,105200,69603130,9290,9290,9290,9290,5
|
|
20240628,105100,69556680,9290,9290,9290,9290,25
|
|
20240628,105000,69324430,9290,9330,9330,9290,5
|
|
20240628,104900,69277940,9290,9290,9290,9290,136
|
|
20240628,104800,68014500,9270,9280,9290,9270,67
|
|
20240628,104700,67393230,9280,9280,9280,9280,34
|
|
20240628,104600,67077710,9280,9280,9280,9280,0
|
|
20240628,104500,67077710,9280,9280,9280,9280,0
|
|
20240628,104400,67077710,9280,9270,9280,9270,179
|
|
20240628,104300,65416850,9270,9270,9270,9270,24
|
|
20240628,104200,65194370,9270,9270,9270,9270,0
|
|
20240628,104100,65194370,9270,9260,9270,9260,230
|
|
20240628,104000,63062280,9270,9270,9270,9270,0
|
|
20240628,103900,63062280,9270,9270,9270,9270,0
|
|
20240628,103800,63062280,9270,9270,9270,9270,0
|
|
20240628,103700,63062280,9270,9270,9270,9270,0
|
|
20240628,103600,63062280,9270,9270,9270,9270,0
|
|
20240628,103500,63062280,9270,9270,9270,9270,0
|
|
20240628,103400,63062280,9270,9270,9270,9270,0
|
|
20240628,103300,63062280,9270,9270,9270,9270,0
|
|
20240628,103200,63062280,9270,9270,9270,9270,166
|
|
20240628,103100,61523460,9270,9240,9270,9240,153
|
|
20240628,103000,60108800,9240,9240,9240,9240,33
|
|
20240628,102900,59803880,9270,9270,9270,9270,0
|
|
20240628,102800,59803880,9270,9270,9270,9270,0
|
|
20240628,102700,59803880,9270,9270,9270,9270,0
|
|
20240628,102600,59803880,9270,9270,9270,9270,0
|
|
20240628,102500,59803880,9270,9270,9270,9270,0
|
|
20240628,102400,59803880,9270,9270,9270,9270,0
|
|
20240628,102300,59803880,9270,9270,9270,9270,0
|
|
20240628,102200,59803880,9270,9270,9270,9270,0
|
|
20240628,102100,59803880,9270,9270,9270,9270,0
|
|
20240628,102000,59803880,9270,9270,9270,9270,0
|
|
20240628,101900,59803880,9270,9270,9270,9270,0
|
|
20240628,101800,59803880,9270,9270,9270,9270,0
|
|
20240628,101700,59803880,9270,9270,9270,9270,0
|
|
20240628,101600,59803880,9270,9270,9270,9270,0
|
|
20240628,101500,59803880,9270,9270,9270,9270,0
|
|
20240628,101400,59803880,9270,9270,9270,9270,0
|
|
20240628,101300,59803880,9270,9270,9270,9270,0
|
|
20240628,101200,59803880,9270,9270,9270,9270,0
|
|
20240628,101100,59803880,9270,9270,9270,9270,0
|
|
20240628,101000,59803880,9270,9270,9270,9270,0
|
|
20240628,100900,59803880,9270,9270,9270,9270,0
|
|
20240628,100800,59803880,9270,9270,9270,9270,0
|
|
20240628,100700,59803880,9270,9270,9270,9270,0
|
|
20240628,100600,59803880,9270,9270,9270,9270,0
|
|
20240628,100500,59803880,9270,9270,9270,9270,0
|
|
20240628,100400,59803880,9270,9270,9270,9270,1
|
|
20240628,100300,59794610,9270,9270,9270,9270,1
|
|
20240628,100200,59785340,9270,9270,9270,9270,0
|
|
20240628,100100,59785340,9270,9270,9270,9270,0
|
|
20240628,100000,59785340,9270,9270,9270,9270,0
|
|
20240628,095900,59785340,9270,9250,9270,9250,85
|
|
20240628,095800,58999070,9250,9250,9250,9250,13
|
|
20240628,095700,58878820,9220,9220,9220,9220,1596
|
|
20240628,095600,44163700,9220,9220,9220,9220,0
|
|
20240628,095500,44163700,9220,9170,9220,9170,313
|
|
20240628,095400,41286890,9160,9160,9160,9160,2536
|
|
20240628,095300,18057130,9160,9160,9160,9160,0
|
|
20240628,095200,18057130,9160,9160,9160,9160,1
|
|
20240628,095100,18047970,9130,9130,9130,9130,0
|
|
20240628,095000,18047970,9130,9130,9130,9130,0
|
|
20240628,094900,18047970,9130,9130,9130,9130,0
|
|
20240628,094800,18047970,9130,9180,9180,9130,499
|
|
20240628,094700,13484640,9180,9180,9180,9180,2
|
|
20240628,094600,13466280,9190,9190,9190,9190,0
|
|
20240628,094500,13466280,9190,9190,9190,9190,0
|
|
20240628,094400,13466280,9190,9190,9190,9190,0
|
|
20240628,094300,13466280,9190,9190,9190,9190,0
|
|
20240628,094200,13466280,9190,9190,9190,9190,0
|
|
20240628,094100,13466280,9190,9190,9190,9190,1
|
|
20240628,094000,13457090,9170,9180,9180,9170,50
|
|
20240628,093900,12998440,9190,9190,9190,9190,0
|
|
20240628,093800,12998440,9190,9190,9190,9190,0
|
|
20240628,093700,12998440,9190,9190,9190,9190,0
|
|
20240628,093600,12998440,9190,9190,9190,9190,3
|
|
20240628,093500,12970870,9190,9190,9190,9190,0
|
|
20240628,093400,12970870,9190,9190,9190,9190,2
|
|
20240628,093300,12952490,9190,9190,9190,9190,0
|
|
20240628,093200,12952490,9190,9190,9190,9190,0
|
|
20240628,093100,12952490,9190,9190,9190,9190,1
|
|
20240628,093000,12943300,9200,9200,9200,9200,0
|
|
20240628,092900,12943300,9200,9200,9200,9200,0
|
|
20240628,092800,12943300,9200,9200,9200,9200,10
|
|
20240628,092700,12851300,9150,9150,9150,9150,0
|
|
20240628,092600,12851300,9150,9150,9200,9150,55
|
|
20240628,092500,12347800,9150,9160,9160,9150,402
|
|
20240628,092400,8666960,9160,9170,9170,9160,340
|
|
20240628,092300,5552280,9160,9160,9160,9160,0
|
|
20240628,092200,5552280,9160,9160,9160,9160,0
|
|
20240628,092100,5552280,9160,9160,9160,9160,0
|
|
20240628,092000,5552280,9160,9160,9160,9160,40
|
|
20240628,091900,5185880,9170,9210,9210,9160,550
|
|
20240628,091800,139350,9290,9290,9290,9290,0
|
|
20240628,091700,139350,9290,9290,9290,9290,0
|
|
20240628,091600,139350,9290,9290,9290,9290,0
|
|
20240628,091500,139350,9290,9290,9290,9290,0
|
|
20240628,091400,139350,9290,9290,9290,9290,0
|
|
20240628,091300,139350,9290,9290,9290,9290,0
|
|
20240628,091200,139350,9290,9290,9290,9290,0
|
|
20240628,091100,139350,9290,9290,9290,9290,0
|
|
20240628,091000,139350,9290,9290,9290,9290,0
|
|
20240628,090900,139350,9290,9290,9290,9290,0
|
|
20240628,090800,139350,9290,9290,9290,9290,0
|
|
20240628,090700,139350,9290,9290,9290,9290,0
|
|
20240628,090600,139350,9290,9290,9290,9290,0
|
|
20240628,090500,139350,9290,9290,9290,9290,0
|
|
20240628,090400,139350,9290,9290,9290,9290,0
|
|
20240628,090300,139350,9290,9290,9290,9290,0
|
|
20240628,090200,139350,9290,9290,9290,9290,0
|
|
20240628,090100,139350,9290,9290,9290,9290,0
|
|
20240628,090000,139350,9290,9290,9290,9290,15
|