645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,194200,171567280,9040,9040,9040,9040,473
|
|
20240617,194100,171567280,9040,9040,9040,9040,0
|
|
20240617,194000,171567280,9040,9040,9040,9040,0
|
|
20240617,193900,171567280,9040,9040,9040,9040,0
|
|
20240617,193800,171567280,9040,9040,9040,9040,0
|
|
20240617,193700,171567280,9040,9040,9040,9040,0
|
|
20240617,193600,171567280,9040,9040,9040,9040,0
|
|
20240617,193500,171567280,9040,9040,9040,9040,0
|
|
20240617,193400,171567280,9040,9040,9040,9040,0
|
|
20240617,193300,171567280,9040,9040,9040,9040,0
|
|
20240617,193200,171567280,9040,9040,9040,9040,0
|
|
20240617,193100,171567280,9040,9040,9040,9040,0
|
|
20240617,193000,171567280,9040,9040,9040,9040,0
|
|
20240617,192900,171567280,9040,9040,9040,9040,0
|
|
20240617,192800,171567280,9040,9040,9040,9040,0
|
|
20240617,192700,171567280,9040,9040,9040,9040,0
|
|
20240617,192600,171567280,9040,9040,9040,9040,0
|
|
20240617,192500,171567280,9040,9040,9040,9040,0
|
|
20240617,192400,171567280,9040,9040,9040,9040,0
|
|
20240617,192300,171567280,9040,9040,9040,9040,0
|
|
20240617,192200,171567280,9040,9040,9040,9040,0
|
|
20240617,192100,171567280,9040,9040,9040,9040,0
|
|
20240617,192000,171567280,9040,9040,9040,9040,0
|
|
20240617,191900,171567280,9040,9040,9040,9040,0
|
|
20240617,191800,171567280,9040,9040,9040,9040,0
|
|
20240617,191700,171567280,9040,9040,9040,9040,0
|
|
20240617,191600,171567280,9040,9040,9040,9040,0
|
|
20240617,191500,171567280,9040,9040,9040,9040,0
|
|
20240617,191400,171567280,9040,9040,9040,9040,0
|
|
20240617,191300,171567280,9040,9040,9040,9040,0
|
|
20240617,191200,171567280,9040,9040,9040,9040,473
|
|
20240617,191100,171567280,9040,9040,9040,9040,0
|
|
20240617,191000,171567280,9040,9040,9040,9040,0
|
|
20240617,190900,171567280,9040,9040,9040,9040,0
|
|
20240617,190800,171567280,9040,9040,9040,9040,0
|
|
20240617,190700,171567280,9040,9040,9040,9040,0
|
|
20240617,190600,171567280,9040,9040,9040,9040,0
|
|
20240617,190500,171567280,9040,9040,9040,9040,0
|
|
20240617,190400,171567280,9040,9040,9040,9040,0
|
|
20240617,190300,171567280,9040,9040,9040,9040,0
|
|
20240617,190200,171567280,9040,9040,9040,9040,0
|
|
20240617,190100,171567280,9040,9040,9040,9040,0
|
|
20240617,190000,171567280,9040,9040,9040,9040,0
|
|
20240617,185900,171567280,9040,9040,9040,9040,0
|
|
20240617,185800,171567280,9040,9040,9040,9040,0
|
|
20240617,185700,171567280,9040,9040,9040,9040,0
|
|
20240617,185600,171567280,9040,9040,9040,9040,0
|
|
20240617,185500,171567280,9040,9040,9040,9040,0
|
|
20240617,185400,171567280,9040,9040,9040,9040,0
|
|
20240617,185300,171567280,9040,9040,9040,9040,0
|
|
20240617,185200,171567280,9040,9040,9040,9040,0
|
|
20240617,185100,171567280,9040,9040,9040,9040,0
|
|
20240617,185000,171567280,9040,9040,9040,9040,0
|
|
20240617,184900,171567280,9040,9040,9040,9040,0
|
|
20240617,184800,171567280,9040,9040,9040,9040,0
|
|
20240617,184700,171567280,9040,9040,9040,9040,0
|
|
20240617,184600,171567280,9040,9040,9040,9040,0
|
|
20240617,184500,171567280,9040,9040,9040,9040,0
|
|
20240617,184400,171567280,9040,9040,9040,9040,0
|
|
20240617,184300,171567280,9040,9040,9040,9040,0
|
|
20240617,184200,171567280,9040,9040,9040,9040,473
|
|
20240617,184100,171567280,9040,9040,9040,9040,0
|
|
20240617,184000,171567280,9040,9040,9040,9040,0
|
|
20240617,183900,171567280,9040,9040,9040,9040,0
|
|
20240617,183800,171567280,9040,9040,9040,9040,0
|
|
20240617,183700,171567280,9040,9040,9040,9040,0
|
|
20240617,183600,171567280,9040,9040,9040,9040,0
|
|
20240617,183500,171567280,9040,9040,9040,9040,0
|
|
20240617,183400,171567280,9040,9040,9040,9040,0
|
|
20240617,183300,171567280,9040,9040,9040,9040,0
|
|
20240617,183200,171567280,9040,9040,9040,9040,0
|
|
20240617,183100,171567280,9040,9040,9040,9040,0
|
|
20240617,183000,171567280,9040,9040,9040,9040,0
|
|
20240617,182900,171567280,9040,9040,9040,9040,0
|
|
20240617,182800,171567280,9040,9040,9040,9040,0
|
|
20240617,182700,171567280,9040,9040,9040,9040,0
|
|
20240617,182600,171567280,9040,9040,9040,9040,0
|
|
20240617,182500,171567280,9040,9040,9040,9040,0
|
|
20240617,182400,171567280,9040,9040,9040,9040,0
|
|
20240617,182300,171567280,9040,9040,9040,9040,0
|
|
20240617,182200,171567280,9040,9040,9040,9040,0
|
|
20240617,182100,171567280,9040,9040,9040,9040,0
|
|
20240617,182000,171567280,9040,9040,9040,9040,0
|
|
20240617,181900,171567280,9040,9040,9040,9040,0
|
|
20240617,181800,171567280,9040,9040,9040,9040,0
|
|
20240617,181700,171567280,9040,9040,9040,9040,0
|
|
20240617,181600,171567280,9040,9040,9040,9040,0
|
|
20240617,181500,171567280,9040,9040,9040,9040,0
|
|
20240617,181400,171567280,9040,9040,9040,9040,0
|
|
20240617,181300,171567280,9040,9040,9040,9040,0
|
|
20240617,181200,171567280,9040,9040,9040,9040,473
|
|
20240617,181100,171567280,9040,9040,9040,9040,0
|
|
20240617,181000,171567280,9040,9040,9040,9040,0
|
|
20240617,180900,171567280,9040,9040,9040,9040,0
|
|
20240617,180800,171567280,9040,9040,9040,9040,0
|
|
20240617,180700,171567280,9040,9040,9040,9040,0
|
|
20240617,180600,171567280,9040,9040,9040,9040,0
|
|
20240617,180500,171567280,9040,9040,9040,9040,0
|
|
20240617,180400,171567280,9040,9040,9040,9040,0
|
|
20240617,180300,171567280,9040,9040,9040,9040,0
|
|
20240617,180200,171567280,9040,9040,9040,9040,0
|
|
20240617,180100,171567280,9040,9040,9040,9040,0
|
|
20240617,180000,171567280,9040,9040,9040,9040,0
|
|
20240617,175900,171567280,9040,9040,9040,9040,0
|
|
20240617,175800,171567280,9040,9040,9040,9040,0
|
|
20240617,175700,171567280,9040,9040,9040,9040,0
|
|
20240617,175600,171567280,9040,9040,9040,9040,0
|
|
20240617,175500,171567280,9040,9040,9040,9040,0
|
|
20240617,175400,171567280,9040,9040,9040,9040,0
|
|
20240617,175300,171567280,9040,9040,9040,9040,0
|
|
20240617,175200,171567280,9040,9040,9040,9040,0
|
|
20240617,175100,171567280,9040,9040,9040,9040,0
|
|
20240617,175000,171567280,9040,9040,9040,9040,0
|
|
20240617,174900,171567280,9040,9040,9040,9040,0
|
|
20240617,174800,171567280,9040,9040,9040,9040,0
|
|
20240617,174700,171567280,9040,9040,9040,9040,0
|
|
20240617,174600,171567280,9040,9040,9040,9040,0
|
|
20240617,174500,171567280,9040,9040,9040,9040,0
|
|
20240617,174400,171567280,9040,9040,9040,9040,0
|
|
20240617,174300,171567280,9040,9040,9040,9040,0
|
|
20240617,174200,171567280,9040,9040,9040,9040,473
|
|
20240617,174100,171567280,9040,9040,9040,9040,0
|
|
20240617,174000,171567280,9040,9040,9040,9040,0
|
|
20240617,173900,171567280,9040,9040,9040,9040,0
|
|
20240617,173800,171567280,9040,9040,9040,9040,0
|
|
20240617,173700,171567280,9040,9040,9040,9040,0
|
|
20240617,173600,171567280,9040,9040,9040,9040,0
|
|
20240617,173500,171567280,9040,9040,9040,9040,0
|
|
20240617,173400,171567280,9040,9040,9040,9040,0
|
|
20240617,173300,171567280,9040,9040,9040,9040,0
|
|
20240617,173200,171567280,9040,9040,9040,9040,0
|
|
20240617,173100,171567280,9040,9040,9040,9040,0
|
|
20240617,173000,171567280,9040,9040,9040,9040,0
|
|
20240617,172900,171567280,9040,9040,9040,9040,0
|
|
20240617,172800,171567280,9040,9040,9040,9040,0
|
|
20240617,172700,171567280,9040,9040,9040,9040,0
|
|
20240617,172600,171567280,9040,9040,9040,9040,0
|
|
20240617,172500,171567280,9040,9040,9040,9040,0
|
|
20240617,172400,171567280,9040,9040,9040,9040,0
|
|
20240617,172300,171567280,9040,9040,9040,9040,0
|
|
20240617,172200,171567280,9040,9040,9040,9040,0
|
|
20240617,172100,171567280,9040,9040,9040,9040,0
|
|
20240617,172000,171567280,9040,9040,9040,9040,0
|
|
20240617,171900,171567280,9040,9040,9040,9040,0
|
|
20240617,171800,171567280,9040,9040,9040,9040,0
|
|
20240617,171700,171567280,9040,9040,9040,9040,0
|
|
20240617,171600,171567280,9040,9040,9040,9040,0
|
|
20240617,171500,171567280,9040,9040,9040,9040,0
|
|
20240617,171400,171567280,9040,9040,9040,9040,0
|
|
20240617,171300,171567280,9040,9040,9040,9040,0
|
|
20240617,171200,171567280,9040,9040,9040,9040,473
|
|
20240617,171100,171567280,9040,9040,9040,9040,0
|
|
20240617,171000,171567280,9040,9040,9040,9040,0
|
|
20240617,170900,171567280,9040,9040,9040,9040,0
|
|
20240617,170800,171567280,9040,9040,9040,9040,0
|
|
20240617,170700,171567280,9040,9040,9040,9040,0
|
|
20240617,170600,171567280,9040,9040,9040,9040,0
|
|
20240617,170500,171567280,9040,9040,9040,9040,0
|
|
20240617,170400,171567280,9040,9040,9040,9040,0
|
|
20240617,170300,171567280,9040,9040,9040,9040,0
|
|
20240617,170200,171567280,9040,9040,9040,9040,0
|
|
20240617,170100,171567280,9040,9040,9040,9040,0
|
|
20240617,170000,171567280,9040,9040,9040,9040,0
|
|
20240617,165900,171567280,9040,9040,9040,9040,0
|
|
20240617,165800,171567280,9040,9040,9040,9040,0
|
|
20240617,165700,171567280,9040,9040,9040,9040,0
|
|
20240617,165600,171567280,9040,9040,9040,9040,0
|
|
20240617,165500,171567280,9040,9040,9040,9040,0
|
|
20240617,165400,171567280,9040,9040,9040,9040,0
|
|
20240617,165300,171567280,9040,9040,9040,9040,0
|
|
20240617,165200,171567280,9040,9040,9040,9040,0
|
|
20240617,165100,171567280,9040,9040,9040,9040,0
|
|
20240617,165000,171567280,9040,9040,9040,9040,0
|
|
20240617,164900,171567280,9040,9040,9040,9040,0
|
|
20240617,164800,171567280,9040,9040,9040,9040,0
|
|
20240617,164700,171567280,9040,9040,9040,9040,0
|
|
20240617,164600,171567280,9040,9040,9040,9040,0
|
|
20240617,164500,171567280,9040,9040,9040,9040,0
|
|
20240617,164400,171567280,9040,9040,9040,9040,0
|
|
20240617,164300,171567280,9040,9040,9040,9040,0
|
|
20240617,164200,171567280,9040,9040,9040,9040,473
|
|
20240617,164100,171567280,9040,9040,9040,9040,0
|
|
20240617,164000,171567280,9040,9040,9040,9040,0
|
|
20240617,163900,171567280,9040,9040,9040,9040,0
|
|
20240617,163800,171567280,9040,9040,9040,9040,0
|
|
20240617,163700,171567280,9040,9040,9040,9040,0
|
|
20240617,163600,171567280,9040,9040,9040,9040,0
|
|
20240617,163500,171567280,9040,9040,9040,9040,0
|
|
20240617,163400,171567280,9040,9040,9040,9040,0
|
|
20240617,163300,171567280,9040,9040,9040,9040,0
|
|
20240617,163200,171567280,9040,9040,9040,9040,0
|
|
20240617,163100,171567280,9040,9040,9040,9040,0
|
|
20240617,163000,171567280,9040,9040,9040,9040,0
|
|
20240617,162900,171567280,9040,9040,9040,9040,0
|
|
20240617,162800,171567280,9040,9040,9040,9040,0
|
|
20240617,162700,171567280,9040,9040,9040,9040,0
|
|
20240617,162600,171567280,9040,9040,9040,9040,0
|
|
20240617,162500,171567280,9040,9040,9040,9040,0
|
|
20240617,162400,171567280,9040,9040,9040,9040,0
|
|
20240617,162300,171567280,9040,9040,9040,9040,0
|
|
20240617,162200,171567280,9040,9040,9040,9040,0
|
|
20240617,162100,171567280,9040,9040,9040,9040,0
|
|
20240617,162000,171567280,9040,9040,9040,9040,0
|
|
20240617,161900,171567280,9040,9040,9040,9040,0
|
|
20240617,161800,171567280,9040,9040,9040,9040,0
|
|
20240617,161700,171567280,9040,9040,9040,9040,0
|
|
20240617,161600,171567280,9040,9040,9040,9040,0
|
|
20240617,161500,171567280,9040,9040,9040,9040,0
|
|
20240617,161400,171567280,9040,9040,9040,9040,0
|
|
20240617,161300,171567280,9040,9040,9040,9040,0
|
|
20240617,161200,171567280,9040,9040,9040,9040,473
|
|
20240617,161100,171567280,9040,9040,9040,9040,0
|
|
20240617,161000,171567280,9040,9040,9040,9040,0
|
|
20240617,160900,171567280,9040,9040,9040,9040,0
|
|
20240617,160800,171567280,9040,9040,9040,9040,0
|
|
20240617,160700,171567280,9040,9040,9040,9040,0
|
|
20240617,160600,171567280,9040,9040,9040,9040,0
|
|
20240617,160500,171567280,9040,9040,9040,9040,0
|
|
20240617,160400,171567280,9040,9040,9040,9040,0
|
|
20240617,160300,171567280,9040,9040,9040,9040,0
|
|
20240617,160200,171567280,9040,9040,9040,9040,0
|
|
20240617,160100,171567280,9040,9040,9040,9040,0
|
|
20240617,160000,171567280,9040,9040,9040,9040,0
|
|
20240617,155900,171567280,9040,9040,9040,9040,0
|
|
20240617,155800,171567280,9040,9040,9040,9040,0
|
|
20240617,155700,171567280,9040,9040,9040,9040,0
|
|
20240617,155600,171567280,9040,9040,9040,9040,0
|
|
20240617,155500,171567280,9040,9040,9040,9040,0
|
|
20240617,155400,171567280,9040,9040,9040,9040,0
|
|
20240617,155300,171567280,9040,9040,9040,9040,0
|
|
20240617,155200,171567280,9040,9040,9040,9040,0
|
|
20240617,155100,171567280,9040,9040,9040,9040,0
|
|
20240617,155000,171567280,9040,9040,9040,9040,0
|
|
20240617,154900,171567280,9040,9040,9040,9040,0
|
|
20240617,154800,171567280,9040,9040,9040,9040,0
|
|
20240617,154700,171567280,9040,9040,9040,9040,0
|
|
20240617,154600,171567280,9040,9040,9040,9040,0
|
|
20240617,154500,171567280,9040,9040,9040,9040,0
|
|
20240617,154400,171567280,9040,9040,9040,9040,0
|
|
20240617,154300,171567280,9040,9040,9040,9040,0
|
|
20240617,154200,171567280,9040,9040,9040,9040,473
|
|
20240617,154100,171567280,9040,9040,9040,9040,0
|
|
20240617,154000,171567280,9040,9040,9040,9040,0
|
|
20240617,153900,171567280,9040,9040,9040,9040,0
|
|
20240617,153800,171567280,9040,9040,9040,9040,0
|
|
20240617,153700,171567280,9040,9040,9040,9040,0
|
|
20240617,153600,171567280,9040,9040,9040,9040,0
|
|
20240617,153500,171567280,9040,9040,9040,9040,0
|
|
20240617,153400,171567280,9040,9040,9040,9040,0
|
|
20240617,153300,171567280,9040,9040,9040,9040,0
|
|
20240617,153200,171567280,9040,9040,9040,9040,0
|
|
20240617,153100,171567280,9040,9040,9040,9040,0
|
|
20240617,153000,171567280,9040,9040,9040,9040,473
|
|
20240617,152900,167291360,9110,9110,9110,9110,0
|
|
20240617,152800,167291360,9110,9110,9110,9110,0
|
|
20240617,152700,167291360,9110,9110,9110,9110,0
|
|
20240617,152600,167291360,9110,9110,9110,9110,0
|
|
20240617,152500,167291360,9110,9110,9110,9110,0
|
|
20240617,152400,167291360,9110,9110,9110,9110,0
|
|
20240617,152300,167291360,9110,9110,9110,9110,0
|
|
20240617,152200,167291360,9110,9110,9110,9110,0
|
|
20240617,152100,167291360,9110,9110,9110,9110,0
|
|
20240617,152000,167291360,9110,9110,9110,9110,0
|
|
20240617,151900,167291360,9110,9110,9110,9110,2
|
|
20240617,151800,167273140,9120,9120,9120,9120,11
|
|
20240617,151700,167172820,9120,9120,9120,9120,10
|
|
20240617,151600,167081620,9120,9120,9120,9120,0
|
|
20240617,151500,167081620,9120,9120,9120,9080,58
|
|
20240617,151400,166554300,9120,9120,9120,9120,0
|
|
20240617,151300,166554300,9120,9120,9120,9120,0
|
|
20240617,151200,166554300,9120,9120,9120,9120,4
|
|
20240617,151100,166517820,9120,9120,9120,9120,22
|
|
20240617,151000,166317180,9070,9070,9070,9070,0
|
|
20240617,150900,166317180,9070,9070,9070,9070,0
|
|
20240617,150800,166317180,9070,9070,9070,9070,0
|
|
20240617,150700,166317180,9070,9070,9070,9070,0
|
|
20240617,150600,166317180,9070,9070,9070,9070,0
|
|
20240617,150500,166317180,9070,9070,9070,9070,0
|
|
20240617,150400,166317180,9070,9070,9070,9070,370
|
|
20240617,150300,162961280,9070,9070,9070,9070,0
|
|
20240617,150200,162961280,9070,9070,9070,9070,0
|
|
20240617,150100,162961280,9070,9070,9070,9070,0
|
|
20240617,150000,162961280,9070,9090,9090,9070,239
|
|
20240617,145900,160790150,9130,9130,9130,9130,35
|
|
20240617,145800,160470600,9120,9120,9120,9120,5
|
|
20240617,145700,160425000,9120,9120,9120,9120,0
|
|
20240617,145600,160425000,9120,9120,9120,9120,13
|
|
20240617,145500,160306440,9120,9120,9120,9120,0
|
|
20240617,145400,160306440,9120,9120,9120,9120,0
|
|
20240617,145300,160306440,9120,9120,9120,9120,2
|
|
20240617,145200,160288200,9120,9100,9120,9100,41
|
|
20240617,145100,159914300,9070,9070,9070,9070,0
|
|
20240617,145000,159914300,9070,9070,9070,9070,29
|
|
20240617,144900,159651270,9070,9070,9070,9070,0
|
|
20240617,144800,159651270,9070,9070,9070,9070,0
|
|
20240617,144700,159651270,9070,9070,9070,9070,0
|
|
20240617,144600,159651270,9070,9070,9070,9070,0
|
|
20240617,144500,159651270,9070,9070,9070,9070,1
|
|
20240617,144400,159642200,9070,9070,9070,9070,1
|
|
20240617,144300,159633130,9130,9130,9130,9130,0
|
|
20240617,144200,159633130,9130,9130,9130,9130,0
|
|
20240617,144100,159633130,9130,9080,9130,9080,1700
|
|
20240617,144000,144119370,9080,9080,9080,9080,0
|
|
20240617,143900,144119370,9080,9080,9080,9080,0
|
|
20240617,143800,144119370,9080,9080,9080,9080,0
|
|
20240617,143700,144119370,9080,9080,9080,9080,0
|
|
20240617,143600,144119370,9080,9080,9080,9080,0
|
|
20240617,143500,144119370,9080,9080,9080,9080,0
|
|
20240617,143400,144119370,9080,9080,9080,9080,0
|
|
20240617,143300,144119370,9080,9080,9080,9080,0
|
|
20240617,143200,144119370,9080,9080,9080,9080,0
|
|
20240617,143100,144119370,9080,9080,9080,9080,0
|
|
20240617,143000,144119370,9080,9080,9080,9080,50
|
|
20240617,142900,143665370,9080,9070,9080,9070,100
|
|
20240617,142800,142758350,9070,9070,9070,9070,277
|
|
20240617,142700,140245960,9050,9050,9050,9050,100
|
|
20240617,142600,139340960,9050,9050,9050,9050,0
|
|
20240617,142500,139340960,9050,9050,9050,9050,0
|
|
20240617,142400,139340960,9050,9050,9050,9050,0
|
|
20240617,142300,139340960,9050,9050,9050,9050,0
|
|
20240617,142200,139340960,9050,9050,9050,9050,0
|
|
20240617,142100,139340960,9050,9050,9050,9050,0
|
|
20240617,142000,139340960,9050,9050,9050,9050,0
|
|
20240617,141900,139340960,9050,9050,9050,9050,0
|
|
20240617,141800,139340960,9050,9050,9050,9050,0
|
|
20240617,141700,139340960,9050,9050,9050,9050,0
|
|
20240617,141600,139340960,9050,9050,9050,9050,120
|
|
20240617,141500,138254960,9040,9040,9040,9040,0
|
|
20240617,141400,138254960,9040,9040,9040,9040,0
|
|
20240617,141300,138254960,9040,9040,9040,9040,0
|
|
20240617,141200,138254960,9040,9040,9040,9040,0
|
|
20240617,141100,138254960,9040,9040,9040,9040,0
|
|
20240617,141000,138254960,9040,9040,9040,9040,5
|
|
20240617,140900,138209760,9040,9040,9040,9040,0
|
|
20240617,140800,138209760,9040,9040,9040,9040,0
|
|
20240617,140700,138209760,9040,9040,9040,9040,76
|
|
20240617,140600,137522720,9000,9000,9000,9000,0
|
|
20240617,140500,137522720,9000,9000,9000,9000,0
|
|
20240617,140400,137522720,9000,9000,9000,9000,0
|
|
20240617,140300,137522720,9000,9000,9000,9000,0
|
|
20240617,140200,137522720,9000,9000,9000,9000,0
|
|
20240617,140100,137522720,9000,9000,9000,9000,0
|
|
20240617,140000,137522720,9000,9010,9010,9000,1000
|
|
20240617,135900,128522170,9000,9000,9000,9000,0
|
|
20240617,135800,128522170,9000,9080,9080,9000,2962
|
|
20240617,135700,101763510,9080,9080,9080,9080,0
|
|
20240617,135600,101763510,9080,9080,9080,9080,1
|
|
20240617,135500,101754430,9070,9080,9080,9070,201
|
|
20240617,135400,99929680,9080,9080,9080,9080,0
|
|
20240617,135300,99929680,9080,9080,9080,9080,0
|
|
20240617,135200,99929680,9080,9080,9080,9080,0
|
|
20240617,135100,99929680,9080,9080,9080,9080,54
|
|
20240617,135000,99439360,9090,9090,9090,9090,2
|
|
20240617,134900,99421180,9090,9090,9090,9090,62
|
|
20240617,134800,98857600,9100,9100,9100,9100,0
|
|
20240617,134700,98857600,9100,9100,9100,9100,0
|
|
20240617,134600,98857600,9100,9100,9100,9100,0
|
|
20240617,134500,98857600,9100,9100,9100,9100,0
|
|
20240617,134400,98857600,9100,9100,9100,9100,0
|
|
20240617,134300,98857600,9100,9100,9100,9100,36
|
|
20240617,134200,98530000,9080,9080,9080,9080,0
|
|
20240617,134100,98530000,9080,9080,9080,9080,0
|
|
20240617,134000,98530000,9080,9080,9080,9080,0
|
|
20240617,133900,98530000,9080,9090,9090,9080,53
|
|
20240617,133800,98048750,9080,9080,9080,9080,0
|
|
20240617,133700,98048750,9080,9080,9080,9080,0
|
|
20240617,133600,98048750,9080,9080,9080,9080,0
|
|
20240617,133500,98048750,9080,9080,9080,9080,57
|
|
20240617,133400,97531190,9100,9100,9100,9100,0
|
|
20240617,133300,97531190,9100,9100,9100,9100,0
|
|
20240617,133200,97531190,9100,9100,9100,9100,0
|
|
20240617,133100,97531190,9100,9100,9100,9100,0
|
|
20240617,133000,97531190,9100,9100,9100,9100,33
|
|
20240617,132900,97230890,9090,9090,9090,9090,0
|
|
20240617,132800,97230890,9090,9090,9090,9090,0
|
|
20240617,132700,97230890,9090,9090,9090,9090,0
|
|
20240617,132600,97230890,9090,9090,9090,9090,0
|
|
20240617,132500,97230890,9090,9090,9090,9090,0
|
|
20240617,132400,97230890,9090,9090,9090,9090,0
|
|
20240617,132300,97230890,9090,9090,9090,9090,0
|
|
20240617,132200,97230890,9090,9090,9090,9090,0
|
|
20240617,132100,97230890,9090,9090,9090,9090,0
|
|
20240617,132000,97230890,9090,9090,9090,9090,26
|
|
20240617,131900,96994550,9090,9090,9090,9090,13
|
|
20240617,131800,96876380,9090,9090,9090,9090,1
|
|
20240617,131700,96867290,9090,9090,9090,9090,0
|
|
20240617,131600,96867290,9090,9090,9090,9090,0
|
|
20240617,131500,96867290,9090,9090,9090,9090,0
|
|
20240617,131400,96867290,9090,9090,9090,9090,0
|
|
20240617,131300,96867290,9090,9090,9090,9090,0
|
|
20240617,131200,96867290,9090,9090,9090,9090,0
|
|
20240617,131100,96867290,9090,9090,9090,9090,2
|
|
20240617,131000,96849110,9080,9080,9080,9080,0
|
|
20240617,130900,96849110,9080,9080,9080,9080,20
|
|
20240617,130800,96667510,9090,9090,9090,9090,3
|
|
20240617,130700,96640240,9090,9090,9090,9090,0
|
|
20240617,130600,96640240,9090,9090,9090,9090,34
|
|
20240617,130500,96331180,9090,9090,9090,9090,0
|
|
20240617,130400,96331180,9090,9090,9090,9090,0
|
|
20240617,130300,96331180,9090,9090,9090,9090,2
|
|
20240617,130200,96313000,9090,9090,9090,9090,0
|
|
20240617,130100,96313000,9090,9090,9090,9090,0
|
|
20240617,130000,96313000,9090,9090,9090,9090,0
|
|
20240617,125900,96313000,9090,9090,9090,9090,0
|
|
20240617,125800,96313000,9090,9090,9090,9090,0
|
|
20240617,125700,96313000,9090,9090,9090,9090,11
|
|
20240617,125600,96213010,9080,9080,9080,9080,0
|
|
20240617,125500,96213010,9080,9080,9080,9080,0
|
|
20240617,125400,96213010,9080,9080,9080,9080,0
|
|
20240617,125300,96213010,9080,9080,9080,9080,0
|
|
20240617,125200,96213010,9080,9080,9080,9080,20
|
|
20240617,125100,96031410,9090,9090,9090,9090,0
|
|
20240617,125000,96031410,9090,9090,9090,9090,0
|
|
20240617,124900,96031410,9090,9090,9090,9090,0
|
|
20240617,124800,96031410,9090,9090,9090,9090,0
|
|
20240617,124700,96031410,9090,9090,9090,9090,0
|
|
20240617,124600,96031410,9090,9100,9100,9090,415
|
|
20240617,124500,92259010,9120,9120,9120,9120,0
|
|
20240617,124400,92259010,9120,9120,9120,9120,1
|
|
20240617,124300,92249890,9130,9130,9130,9130,0
|
|
20240617,124200,92249890,9130,9130,9130,9130,1
|
|
20240617,124100,92240760,9130,9130,9130,9130,0
|
|
20240617,124000,92240760,9130,9130,9130,9130,0
|
|
20240617,123900,92240760,9130,9130,9130,9130,0
|
|
20240617,123800,92240760,9130,9130,9130,9130,0
|
|
20240617,123700,92240760,9130,9130,9130,9130,0
|
|
20240617,123600,92240760,9130,9130,9130,9130,0
|
|
20240617,123500,92240760,9130,9130,9130,9130,0
|
|
20240617,123400,92240760,9130,9130,9130,9130,0
|
|
20240617,123300,92240760,9130,9130,9130,9130,0
|
|
20240617,123200,92240760,9130,9130,9130,9130,0
|
|
20240617,123100,92240760,9130,9130,9130,9130,0
|
|
20240617,123000,92240760,9130,9130,9130,9130,0
|
|
20240617,122900,92240760,9130,9130,9130,9130,0
|
|
20240617,122800,92240760,9130,9130,9130,9130,0
|
|
20240617,122700,92240760,9130,9130,9130,9130,0
|
|
20240617,122600,92240760,9130,9130,9130,9130,0
|
|
20240617,122500,92240760,9130,9130,9130,9130,37
|
|
20240617,122400,91902950,9130,9130,9130,9130,0
|
|
20240617,122300,91902950,9130,9130,9130,9130,0
|
|
20240617,122200,91902950,9130,9130,9130,9130,2
|
|
20240617,122100,91884690,9130,9130,9130,9130,0
|
|
20240617,122000,91884690,9130,9130,9130,9130,0
|
|
20240617,121900,91884690,9130,9130,9130,9130,3
|
|
20240617,121800,91857300,9090,9090,9090,9090,0
|
|
20240617,121700,91857300,9090,9090,9090,9090,0
|
|
20240617,121600,91857300,9090,9090,9090,9090,0
|
|
20240617,121500,91857300,9090,9090,9090,9090,50
|
|
20240617,121400,91402800,9090,9090,9090,9090,1
|
|
20240617,121300,91393710,9110,9110,9110,9110,0
|
|
20240617,121200,91393710,9110,9110,9110,9110,0
|
|
20240617,121100,91393710,9110,9110,9110,9110,0
|
|
20240617,121000,91393710,9110,9110,9110,9110,0
|
|
20240617,120900,91393710,9110,9110,9110,9110,0
|
|
20240617,120800,91393710,9110,9110,9110,9110,0
|
|
20240617,120700,91393710,9110,9110,9110,9110,0
|
|
20240617,120600,91393710,9110,9110,9110,9110,0
|
|
20240617,120500,91393710,9110,9110,9110,9110,0
|
|
20240617,120400,91393710,9110,9110,9110,9110,0
|
|
20240617,120300,91393710,9110,9110,9110,9110,0
|
|
20240617,120200,91393710,9110,9110,9110,9110,0
|
|
20240617,120100,91393710,9110,9110,9110,9110,0
|
|
20240617,120000,91393710,9110,9110,9110,9110,100
|
|
20240617,115900,90482710,9110,9110,9110,9110,72
|
|
20240617,115800,89826790,9130,9130,9130,9130,0
|
|
20240617,115700,89826790,9130,9130,9130,9130,0
|
|
20240617,115600,89826790,9130,9130,9130,9130,1
|
|
20240617,115500,89817660,9130,9130,9130,9130,40
|
|
20240617,115400,89452460,9130,9130,9130,9130,0
|
|
20240617,115300,89452460,9130,9130,9130,9130,14
|
|
20240617,115200,89324640,9110,9110,9110,9110,0
|
|
20240617,115100,89324640,9110,9110,9110,9110,0
|
|
20240617,115000,89324640,9110,9110,9110,9110,0
|
|
20240617,114900,89324640,9110,9110,9110,9110,0
|
|
20240617,114800,89324640,9110,9110,9110,9110,0
|
|
20240617,114700,89324640,9110,9110,9110,9110,0
|
|
20240617,114600,89324640,9110,9110,9110,9110,0
|
|
20240617,114500,89324640,9110,9110,9110,9110,247
|
|
20240617,114400,87074470,9100,9090,9100,9090,1271
|
|
20240617,114300,75508440,9090,9090,9090,9090,0
|
|
20240617,114200,75508440,9090,9090,9090,9090,0
|
|
20240617,114100,75508440,9090,9090,9090,9090,0
|
|
20240617,114000,75508440,9090,9090,9090,9090,34
|
|
20240617,113900,75199380,9090,9090,9090,9090,0
|
|
20240617,113800,75199380,9090,9090,9090,9090,0
|
|
20240617,113700,75199380,9090,9090,9090,9090,0
|
|
20240617,113600,75199380,9090,9090,9090,9090,0
|
|
20240617,113500,75199380,9090,9090,9090,9090,0
|
|
20240617,113400,75199380,9090,9090,9090,9090,100
|
|
20240617,113300,74290380,9090,9090,9090,9090,79
|
|
20240617,113200,73572270,9090,9090,9090,9090,0
|
|
20240617,113100,73572270,9090,9090,9090,9090,0
|
|
20240617,113000,73572270,9090,9090,9090,9090,0
|
|
20240617,112900,73572270,9090,9090,9090,9090,0
|
|
20240617,112800,73572270,9090,9090,9090,9090,0
|
|
20240617,112700,73572270,9090,9090,9090,9090,0
|
|
20240617,112600,73572270,9090,9090,9090,9090,35
|
|
20240617,112500,73254120,9090,9090,9090,9090,0
|
|
20240617,112400,73254120,9090,9090,9090,9090,0
|
|
20240617,112300,73254120,9090,9090,9090,9090,0
|
|
20240617,112200,73254120,9090,9090,9090,9090,0
|
|
20240617,112100,73254120,9090,9090,9090,9090,0
|
|
20240617,112000,73254120,9090,9090,9090,9090,0
|
|
20240617,111900,73254120,9090,9090,9090,9090,0
|
|
20240617,111800,73254120,9090,9090,9090,9090,1
|
|
20240617,111700,73245030,9060,9060,9060,9060,0
|
|
20240617,111600,73245030,9060,9060,9060,9060,0
|
|
20240617,111500,73245030,9060,9060,9060,9060,0
|
|
20240617,111400,73245030,9060,9060,9060,9060,0
|
|
20240617,111300,73245030,9060,9060,9060,9060,0
|
|
20240617,111200,73245030,9060,9060,9060,9060,0
|
|
20240617,111100,73245030,9060,9060,9060,9060,0
|
|
20240617,111000,73245030,9060,9060,9060,9060,0
|
|
20240617,110900,73245030,9060,9060,9060,9060,0
|
|
20240617,110800,73245030,9060,9060,9060,9060,0
|
|
20240617,110700,73245030,9060,9060,9060,9060,0
|
|
20240617,110600,73245030,9060,9060,9060,9060,0
|
|
20240617,110500,73245030,9060,9060,9060,9060,0
|
|
20240617,110400,73245030,9060,9060,9060,9060,0
|
|
20240617,110300,73245030,9060,9060,9060,9060,0
|
|
20240617,110200,73245030,9060,9060,9060,9060,0
|
|
20240617,110100,73245030,9060,9060,9060,9060,0
|
|
20240617,110000,73245030,9060,9070,9070,9060,300
|
|
20240617,105900,70525140,9060,9060,9060,9060,0
|
|
20240617,105800,70525140,9060,9060,9060,9060,0
|
|
20240617,105700,70525140,9060,9060,9060,9060,0
|
|
20240617,105600,70525140,9060,9060,9060,9060,0
|
|
20240617,105500,70525140,9060,9060,9060,9060,44
|
|
20240617,105400,70126500,9090,9090,9090,9090,100
|
|
20240617,105300,69217500,9090,9090,9090,9090,0
|
|
20240617,105200,69217500,9090,9090,9090,9090,0
|
|
20240617,105100,69217500,9090,9090,9090,9090,0
|
|
20240617,105000,69217500,9090,9090,9090,9090,0
|
|
20240617,104900,69217500,9090,9090,9090,9090,0
|
|
20240617,104800,69217500,9090,9090,9090,9090,0
|
|
20240617,104700,69217500,9090,9090,9090,9090,0
|
|
20240617,104600,69217500,9090,9090,9090,9090,0
|
|
20240617,104500,69217500,9090,9090,9090,9090,92
|
|
20240617,104400,68381220,9090,9090,9090,9090,0
|
|
20240617,104300,68381220,9090,9090,9090,9090,36
|
|
20240617,104200,68053980,9100,9100,9100,9100,0
|
|
20240617,104100,68053980,9100,9100,9100,9100,0
|
|
20240617,104000,68053980,9100,9100,9100,9100,0
|
|
20240617,103900,68053980,9100,9100,9100,9100,1
|
|
20240617,103800,68044880,9100,9100,9100,9100,0
|
|
20240617,103700,68044880,9100,9100,9100,9100,0
|
|
20240617,103600,68044880,9100,9100,9100,9100,5
|
|
20240617,103500,67999380,9060,9060,9060,9060,0
|
|
20240617,103400,67999380,9060,9060,9060,9060,1
|
|
20240617,103300,67990320,9100,9100,9100,9100,0
|
|
20240617,103200,67990320,9100,9100,9100,9100,0
|
|
20240617,103100,67990320,9100,9100,9100,9100,0
|
|
20240617,103000,67990320,9100,9100,9100,9100,0
|
|
20240617,102900,67990320,9100,9100,9100,9100,37
|
|
20240617,102800,67653620,9100,9100,9100,9100,0
|
|
20240617,102700,67653620,9100,9100,9100,9100,0
|
|
20240617,102600,67653620,9100,9100,9100,9100,0
|
|
20240617,102500,67653620,9100,9100,9100,9100,0
|
|
20240617,102400,67653620,9100,9100,9100,9100,0
|
|
20240617,102300,67653620,9100,9100,9100,9100,0
|
|
20240617,102200,67653620,9100,9100,9100,9100,0
|
|
20240617,102100,67653620,9100,9100,9100,9100,0
|
|
20240617,102000,67653620,9100,9100,9100,9100,0
|
|
20240617,101900,67653620,9100,9100,9100,9100,0
|
|
20240617,101800,67653620,9100,9100,9100,9100,0
|
|
20240617,101700,67653620,9100,9100,9100,9100,0
|
|
20240617,101600,67653620,9100,9100,9100,9100,1
|
|
20240617,101500,67644520,9100,9100,9100,9100,0
|
|
20240617,101400,67644520,9100,9100,9100,9100,152
|
|
20240617,101300,66261320,9100,9080,9100,9080,3159
|
|
20240617,101200,37514720,9080,9080,9080,9080,0
|
|
20240617,101100,37514720,9080,9080,9080,9080,0
|
|
20240617,101000,37514720,9080,9080,9080,9080,0
|
|
20240617,100900,37514720,9080,9070,9080,9070,140
|
|
20240617,100800,36244060,9070,9040,9070,9040,2
|
|
20240617,100700,36225950,9070,9070,9070,9070,3
|
|
20240617,100600,36198740,9070,9070,9070,9070,1
|
|
20240617,100500,36189670,9040,9040,9040,9040,0
|
|
20240617,100400,36189670,9040,9040,9040,9040,0
|
|
20240617,100300,36189670,9040,9040,9040,9040,0
|
|
20240617,100200,36189670,9040,9040,9040,9040,0
|
|
20240617,100100,36189670,9040,9040,9040,9040,0
|
|
20240617,100000,36189670,9040,9040,9040,9040,110
|
|
20240617,095900,35195270,9100,9100,9100,9100,0
|
|
20240617,095800,35195270,9100,9100,9100,9100,0
|
|
20240617,095700,35195270,9100,9100,9100,9100,0
|
|
20240617,095600,35195270,9100,9100,9100,9100,330
|
|
20240617,095500,32192270,9100,9100,9100,9100,664
|
|
20240617,095400,26149870,9100,9100,9120,9100,1472
|
|
20240617,095300,12753360,9100,9100,9100,9100,0
|
|
20240617,095200,12753360,9100,9100,9100,9100,1
|
|
20240617,095100,12744260,9040,9040,9040,9040,340
|
|
20240617,095000,9670660,9040,9040,9040,9040,0
|
|
20240617,094900,9670660,9040,9040,9040,9040,205
|
|
20240617,094800,7817460,9020,9020,9020,9020,100
|
|
20240617,094700,6915460,9020,9020,9020,9020,0
|
|
20240617,094600,6915460,9020,9020,9020,9020,0
|
|
20240617,094500,6915460,9020,9020,9020,9020,0
|
|
20240617,094400,6915460,9020,9020,9020,9020,0
|
|
20240617,094300,6915460,9020,9020,9020,9020,0
|
|
20240617,094200,6915460,9020,9020,9020,9020,0
|
|
20240617,094100,6915460,9020,9020,9020,9020,0
|
|
20240617,094000,6915460,9020,9020,9020,9020,6
|
|
20240617,093900,6861340,9000,9000,9000,9000,0
|
|
20240617,093800,6861340,9000,9000,9000,9000,0
|
|
20240617,093700,6861340,9000,9000,9000,9000,0
|
|
20240617,093600,6861340,9000,9000,9000,9000,0
|
|
20240617,093500,6861340,9000,9000,9000,9000,0
|
|
20240617,093400,6861340,9000,9000,9000,9000,0
|
|
20240617,093300,6861340,9000,9000,9000,9000,0
|
|
20240617,093200,6861340,9000,9000,9000,9000,0
|
|
20240617,093100,6861340,9000,9000,9000,9000,0
|
|
20240617,093000,6861340,9000,9000,9000,9000,0
|
|
20240617,092900,6861340,9000,9000,9000,9000,0
|
|
20240617,092800,6861340,9000,9000,9000,9000,0
|
|
20240617,092700,6861340,9000,9000,9000,9000,0
|
|
20240617,092600,6861340,9000,9000,9000,9000,0
|
|
20240617,092500,6861340,9000,9010,9010,9000,176
|
|
20240617,092400,5276450,9010,9010,9010,9010,0
|
|
20240617,092300,5276450,9010,9010,9010,9010,0
|
|
20240617,092200,5276450,9010,9020,9020,9010,116
|
|
20240617,092100,4230290,9020,9030,9030,9020,322
|
|
20240617,092000,1324350,9040,9040,9040,9040,0
|
|
20240617,091900,1324350,9040,9040,9040,9040,0
|
|
20240617,091800,1324350,9040,9040,9040,9040,0
|
|
20240617,091700,1324350,9040,9040,9040,9040,0
|
|
20240617,091600,1324350,9040,9040,9040,9040,0
|
|
20240617,091500,1324350,9040,9040,9040,9040,0
|
|
20240617,091400,1324350,9040,9040,9040,9040,0
|
|
20240617,091300,1324350,9040,9040,9040,9040,0
|
|
20240617,091200,1324350,9040,9040,9040,9040,0
|
|
20240617,091100,1324350,9040,9040,9040,9040,0
|
|
20240617,091000,1324350,9040,9040,9040,9040,2
|
|
20240617,090900,1306270,9050,9050,9050,9050,0
|
|
20240617,090800,1306270,9050,9050,9050,9050,0
|
|
20240617,090700,1306270,9050,9050,9050,9050,0
|
|
20240617,090600,1306270,9050,9050,9050,9050,0
|
|
20240617,090500,1306270,9050,9050,9050,9050,53
|
|
20240617,090400,826620,9050,9060,9060,9050,34
|
|
20240617,090300,518610,9070,9070,9070,9070,1
|
|
20240617,090200,509540,9080,9080,9080,9080,0
|
|
20240617,090100,509540,9080,9090,9090,9080,2
|
|
20240617,090000,491370,9090,9100,9100,9090,54
|