653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,195000,125427310,6580,6580,6580,6580,473
|
|
20240620,194900,125427310,6580,6580,6580,6580,0
|
|
20240620,194800,125427310,6580,6580,6580,6580,0
|
|
20240620,194700,125427310,6580,6580,6580,6580,0
|
|
20240620,194600,125427310,6580,6580,6580,6580,0
|
|
20240620,194500,125427310,6580,6580,6580,6580,0
|
|
20240620,194400,125427310,6580,6580,6580,6580,0
|
|
20240620,194300,125427310,6580,6580,6580,6580,0
|
|
20240620,194200,125427310,6580,6580,6580,6580,0
|
|
20240620,194100,125427310,6580,6580,6580,6580,0
|
|
20240620,194000,125427310,6580,6580,6580,6580,0
|
|
20240620,193900,125427310,6580,6580,6580,6580,0
|
|
20240620,193800,125427310,6580,6580,6580,6580,0
|
|
20240620,193700,125427310,6580,6580,6580,6580,0
|
|
20240620,193600,125427310,6580,6580,6580,6580,0
|
|
20240620,193500,125427310,6580,6580,6580,6580,0
|
|
20240620,193400,125427310,6580,6580,6580,6580,0
|
|
20240620,193300,125427310,6580,6580,6580,6580,0
|
|
20240620,193200,125427310,6580,6580,6580,6580,0
|
|
20240620,193100,125427310,6580,6580,6580,6580,0
|
|
20240620,193000,125427310,6580,6580,6580,6580,0
|
|
20240620,192900,125427310,6580,6580,6580,6580,0
|
|
20240620,192800,125427310,6580,6580,6580,6580,0
|
|
20240620,192700,125427310,6580,6580,6580,6580,0
|
|
20240620,192600,125427310,6580,6580,6580,6580,0
|
|
20240620,192500,125427310,6580,6580,6580,6580,0
|
|
20240620,192400,125427310,6580,6580,6580,6580,0
|
|
20240620,192300,125427310,6580,6580,6580,6580,0
|
|
20240620,192200,125427310,6580,6580,6580,6580,0
|
|
20240620,192100,125427310,6580,6580,6580,6580,0
|
|
20240620,192000,125427310,6580,6580,6580,6580,473
|
|
20240620,191900,125427310,6580,6580,6580,6580,0
|
|
20240620,191800,125427310,6580,6580,6580,6580,0
|
|
20240620,191700,125427310,6580,6580,6580,6580,0
|
|
20240620,191600,125427310,6580,6580,6580,6580,0
|
|
20240620,191500,125427310,6580,6580,6580,6580,0
|
|
20240620,191400,125427310,6580,6580,6580,6580,0
|
|
20240620,191300,125427310,6580,6580,6580,6580,0
|
|
20240620,191200,125427310,6580,6580,6580,6580,0
|
|
20240620,191100,125427310,6580,6580,6580,6580,0
|
|
20240620,191000,125427310,6580,6580,6580,6580,0
|
|
20240620,190900,125427310,6580,6580,6580,6580,0
|
|
20240620,190800,125427310,6580,6580,6580,6580,0
|
|
20240620,190700,125427310,6580,6580,6580,6580,0
|
|
20240620,190600,125427310,6580,6580,6580,6580,0
|
|
20240620,190500,125427310,6580,6580,6580,6580,0
|
|
20240620,190400,125427310,6580,6580,6580,6580,0
|
|
20240620,190300,125427310,6580,6580,6580,6580,0
|
|
20240620,190200,125427310,6580,6580,6580,6580,0
|
|
20240620,190100,125427310,6580,6580,6580,6580,0
|
|
20240620,190000,125427310,6580,6580,6580,6580,0
|
|
20240620,185900,125427310,6580,6580,6580,6580,0
|
|
20240620,185800,125427310,6580,6580,6580,6580,0
|
|
20240620,185700,125427310,6580,6580,6580,6580,0
|
|
20240620,185600,125427310,6580,6580,6580,6580,0
|
|
20240620,185500,125427310,6580,6580,6580,6580,0
|
|
20240620,185400,125427310,6580,6580,6580,6580,0
|
|
20240620,185300,125427310,6580,6580,6580,6580,0
|
|
20240620,185200,125427310,6580,6580,6580,6580,0
|
|
20240620,185100,125427310,6580,6580,6580,6580,0
|
|
20240620,185000,125427310,6580,6580,6580,6580,473
|
|
20240620,184900,125427310,6580,6580,6580,6580,0
|
|
20240620,184800,125427310,6580,6580,6580,6580,0
|
|
20240620,184700,125427310,6580,6580,6580,6580,0
|
|
20240620,184600,125427310,6580,6580,6580,6580,0
|
|
20240620,184500,125427310,6580,6580,6580,6580,0
|
|
20240620,184400,125427310,6580,6580,6580,6580,0
|
|
20240620,184300,125427310,6580,6580,6580,6580,0
|
|
20240620,184200,125427310,6580,6580,6580,6580,0
|
|
20240620,184100,125427310,6580,6580,6580,6580,0
|
|
20240620,184000,125427310,6580,6580,6580,6580,0
|
|
20240620,183900,125427310,6580,6580,6580,6580,0
|
|
20240620,183800,125427310,6580,6580,6580,6580,0
|
|
20240620,183700,125427310,6580,6580,6580,6580,0
|
|
20240620,183600,125427310,6580,6580,6580,6580,0
|
|
20240620,183500,125427310,6580,6580,6580,6580,0
|
|
20240620,183400,125427310,6580,6580,6580,6580,0
|
|
20240620,183300,125427310,6580,6580,6580,6580,0
|
|
20240620,183200,125427310,6580,6580,6580,6580,0
|
|
20240620,183100,125427310,6580,6580,6580,6580,0
|
|
20240620,183000,125427310,6580,6580,6580,6580,0
|
|
20240620,182900,125427310,6580,6580,6580,6580,0
|
|
20240620,182800,125427310,6580,6580,6580,6580,0
|
|
20240620,182700,125427310,6580,6580,6580,6580,0
|
|
20240620,182600,125427310,6580,6580,6580,6580,0
|
|
20240620,182500,125427310,6580,6580,6580,6580,0
|
|
20240620,182400,125427310,6580,6580,6580,6580,0
|
|
20240620,182300,125427310,6580,6580,6580,6580,0
|
|
20240620,182200,125427310,6580,6580,6580,6580,0
|
|
20240620,182100,125427310,6580,6580,6580,6580,0
|
|
20240620,182000,125427310,6580,6580,6580,6580,473
|
|
20240620,181900,125427310,6580,6580,6580,6580,0
|
|
20240620,181800,125427310,6580,6580,6580,6580,0
|
|
20240620,181700,125427310,6580,6580,6580,6580,0
|
|
20240620,181600,125427310,6580,6580,6580,6580,0
|
|
20240620,181500,125427310,6580,6580,6580,6580,0
|
|
20240620,181400,125427310,6580,6580,6580,6580,0
|
|
20240620,181300,125427310,6580,6580,6580,6580,0
|
|
20240620,181200,125427310,6580,6580,6580,6580,0
|
|
20240620,181100,125427310,6580,6580,6580,6580,0
|
|
20240620,181000,125427310,6580,6580,6580,6580,0
|
|
20240620,180900,125427310,6580,6580,6580,6580,0
|
|
20240620,180800,125427310,6580,6580,6580,6580,0
|
|
20240620,180700,125427310,6580,6580,6580,6580,0
|
|
20240620,180600,125427310,6580,6580,6580,6580,0
|
|
20240620,180500,125427310,6580,6580,6580,6580,0
|
|
20240620,180400,125427310,6580,6580,6580,6580,0
|
|
20240620,180300,125427310,6580,6580,6580,6580,0
|
|
20240620,180200,125427310,6580,6580,6580,6580,0
|
|
20240620,180100,125427310,6580,6580,6580,6580,0
|
|
20240620,180000,125427310,6580,6580,6580,6580,0
|
|
20240620,175900,125427310,6580,6580,6580,6580,0
|
|
20240620,175800,125427310,6580,6580,6580,6580,0
|
|
20240620,175700,125427310,6580,6580,6580,6580,0
|
|
20240620,175600,125427310,6580,6580,6580,6580,0
|
|
20240620,175500,125427310,6580,6580,6580,6580,0
|
|
20240620,175400,125427310,6580,6580,6580,6580,0
|
|
20240620,175300,125427310,6580,6580,6580,6580,0
|
|
20240620,175200,125427310,6580,6580,6580,6580,0
|
|
20240620,175100,125427310,6580,6580,6580,6580,0
|
|
20240620,175000,125427310,6580,6580,6580,6580,473
|
|
20240620,174900,125427310,6580,6580,6580,6580,0
|
|
20240620,174800,125427310,6580,6580,6580,6580,0
|
|
20240620,174700,125427310,6580,6580,6580,6580,0
|
|
20240620,174600,125427310,6580,6580,6580,6580,0
|
|
20240620,174500,125427310,6580,6580,6580,6580,0
|
|
20240620,174400,125427310,6580,6580,6580,6580,0
|
|
20240620,174300,125427310,6580,6580,6580,6580,0
|
|
20240620,174200,125427310,6580,6580,6580,6580,0
|
|
20240620,174100,125427310,6580,6580,6580,6580,0
|
|
20240620,174000,125427310,6580,6580,6580,6580,0
|
|
20240620,173900,125427310,6580,6580,6580,6580,0
|
|
20240620,173800,125427310,6580,6580,6580,6580,0
|
|
20240620,173700,125427310,6580,6580,6580,6580,0
|
|
20240620,173600,125427310,6580,6580,6580,6580,0
|
|
20240620,173500,125427310,6580,6580,6580,6580,0
|
|
20240620,173400,125427310,6580,6580,6580,6580,0
|
|
20240620,173300,125427310,6580,6580,6580,6580,0
|
|
20240620,173200,125427310,6580,6580,6580,6580,0
|
|
20240620,173100,125427310,6580,6580,6580,6580,0
|
|
20240620,173000,125427310,6580,6580,6580,6580,0
|
|
20240620,172900,125427310,6580,6580,6580,6580,0
|
|
20240620,172800,125427310,6580,6580,6580,6580,0
|
|
20240620,172700,125427310,6580,6580,6580,6580,0
|
|
20240620,172600,125427310,6580,6580,6580,6580,0
|
|
20240620,172500,125427310,6580,6580,6580,6580,0
|
|
20240620,172400,125427310,6580,6580,6580,6580,0
|
|
20240620,172300,125427310,6580,6580,6580,6580,0
|
|
20240620,172200,125427310,6580,6580,6580,6580,0
|
|
20240620,172100,125427310,6580,6580,6580,6580,0
|
|
20240620,172000,125427310,6580,6580,6580,6580,473
|
|
20240620,171900,125427310,6580,6580,6580,6580,0
|
|
20240620,171800,125427310,6580,6580,6580,6580,0
|
|
20240620,171700,125427310,6580,6580,6580,6580,0
|
|
20240620,171600,125427310,6580,6580,6580,6580,0
|
|
20240620,171500,125427310,6580,6580,6580,6580,0
|
|
20240620,171400,125427310,6580,6580,6580,6580,0
|
|
20240620,171300,125427310,6580,6580,6580,6580,0
|
|
20240620,171200,125427310,6580,6580,6580,6580,0
|
|
20240620,171100,125427310,6580,6580,6580,6580,0
|
|
20240620,171000,125427310,6580,6580,6580,6580,0
|
|
20240620,170900,125427310,6580,6580,6580,6580,0
|
|
20240620,170800,125427310,6580,6580,6580,6580,0
|
|
20240620,170700,125427310,6580,6580,6580,6580,0
|
|
20240620,170600,125427310,6580,6580,6580,6580,0
|
|
20240620,170500,125427310,6580,6580,6580,6580,0
|
|
20240620,170400,125427310,6580,6580,6580,6580,0
|
|
20240620,170300,125427310,6580,6580,6580,6580,0
|
|
20240620,170200,125427310,6580,6580,6580,6580,0
|
|
20240620,170100,125427310,6580,6580,6580,6580,0
|
|
20240620,170000,125427310,6580,6580,6580,6580,0
|
|
20240620,165900,125427310,6580,6580,6580,6580,0
|
|
20240620,165800,125427310,6580,6580,6580,6580,0
|
|
20240620,165700,125427310,6580,6580,6580,6580,0
|
|
20240620,165600,125427310,6580,6580,6580,6580,0
|
|
20240620,165500,125427310,6580,6580,6580,6580,0
|
|
20240620,165400,125427310,6580,6580,6580,6580,0
|
|
20240620,165300,125427310,6580,6580,6580,6580,0
|
|
20240620,165200,125427310,6580,6580,6580,6580,0
|
|
20240620,165100,125427310,6580,6580,6580,6580,0
|
|
20240620,165000,125427310,6580,6580,6580,6580,473
|
|
20240620,164900,125427310,6580,6580,6580,6580,0
|
|
20240620,164800,125427310,6580,6580,6580,6580,0
|
|
20240620,164700,125427310,6580,6580,6580,6580,0
|
|
20240620,164600,125427310,6580,6580,6580,6580,0
|
|
20240620,164500,125427310,6580,6580,6580,6580,0
|
|
20240620,164400,125427310,6580,6580,6580,6580,0
|
|
20240620,164300,125427310,6580,6580,6580,6580,0
|
|
20240620,164200,125427310,6580,6580,6580,6580,0
|
|
20240620,164100,125427310,6580,6580,6580,6580,0
|
|
20240620,164000,125427310,6580,6580,6580,6580,0
|
|
20240620,163900,125427310,6580,6580,6580,6580,0
|
|
20240620,163800,125427310,6580,6580,6580,6580,0
|
|
20240620,163700,125427310,6580,6580,6580,6580,0
|
|
20240620,163600,125427310,6580,6580,6580,6580,0
|
|
20240620,163500,125427310,6580,6580,6580,6580,0
|
|
20240620,163400,125427310,6580,6580,6580,6580,0
|
|
20240620,163300,125427310,6580,6580,6580,6580,0
|
|
20240620,163200,125427310,6580,6580,6580,6580,0
|
|
20240620,163100,125427310,6580,6580,6580,6580,0
|
|
20240620,163000,125427310,6580,6580,6580,6580,0
|
|
20240620,162900,125427310,6580,6580,6580,6580,0
|
|
20240620,162800,125427310,6580,6580,6580,6580,0
|
|
20240620,162700,125427310,6580,6580,6580,6580,0
|
|
20240620,162600,125427310,6580,6580,6580,6580,0
|
|
20240620,162500,125427310,6580,6580,6580,6580,0
|
|
20240620,162400,125427310,6580,6580,6580,6580,0
|
|
20240620,162300,125427310,6580,6580,6580,6580,0
|
|
20240620,162200,125427310,6580,6580,6580,6580,0
|
|
20240620,162100,125427310,6580,6580,6580,6580,0
|
|
20240620,162000,125427310,6580,6580,6580,6580,473
|
|
20240620,161900,125427310,6580,6580,6580,6580,0
|
|
20240620,161800,125427310,6580,6580,6580,6580,0
|
|
20240620,161700,125427310,6580,6580,6580,6580,0
|
|
20240620,161600,125427310,6580,6580,6580,6580,0
|
|
20240620,161500,125427310,6580,6580,6580,6580,0
|
|
20240620,161400,125427310,6580,6580,6580,6580,0
|
|
20240620,161300,125427310,6580,6580,6580,6580,0
|
|
20240620,161200,125427310,6580,6580,6580,6580,0
|
|
20240620,161100,125427310,6580,6580,6580,6580,0
|
|
20240620,161000,125427310,6580,6580,6580,6580,0
|
|
20240620,160900,125427310,6580,6580,6580,6580,0
|
|
20240620,160800,125427310,6580,6580,6580,6580,0
|
|
20240620,160700,125427310,6580,6580,6580,6580,0
|
|
20240620,160600,125427310,6580,6580,6580,6580,0
|
|
20240620,160500,125427310,6580,6580,6580,6580,0
|
|
20240620,160400,125427310,6580,6580,6580,6580,0
|
|
20240620,160300,125427310,6580,6580,6580,6580,0
|
|
20240620,160200,125427310,6580,6580,6580,6580,0
|
|
20240620,160100,125427310,6580,6580,6580,6580,0
|
|
20240620,160000,125427310,6580,6580,6580,6580,0
|
|
20240620,155900,125427310,6580,6580,6580,6580,0
|
|
20240620,155800,125427310,6580,6580,6580,6580,0
|
|
20240620,155700,125427310,6580,6580,6580,6580,0
|
|
20240620,155600,125427310,6580,6580,6580,6580,0
|
|
20240620,155500,125427310,6580,6580,6580,6580,0
|
|
20240620,155400,125427310,6580,6580,6580,6580,0
|
|
20240620,155300,125427310,6580,6580,6580,6580,0
|
|
20240620,155200,125427310,6580,6580,6580,6580,0
|
|
20240620,155100,125427310,6580,6580,6580,6580,0
|
|
20240620,155000,125427310,6580,6580,6580,6580,473
|
|
20240620,154900,125427310,6580,6580,6580,6580,0
|
|
20240620,154800,125427310,6580,6580,6580,6580,0
|
|
20240620,154700,125427310,6580,6580,6580,6580,0
|
|
20240620,154600,125427310,6580,6580,6580,6580,0
|
|
20240620,154500,125427310,6580,6580,6580,6580,0
|
|
20240620,154400,125427310,6580,6580,6580,6580,0
|
|
20240620,154300,125427310,6580,6580,6580,6580,0
|
|
20240620,154200,125427310,6580,6580,6580,6580,0
|
|
20240620,154100,125427310,6580,6580,6580,6580,0
|
|
20240620,154000,125427310,6580,6580,6580,6580,0
|
|
20240620,153900,125427310,6580,6580,6580,6580,0
|
|
20240620,153800,125427310,6580,6580,6580,6580,0
|
|
20240620,153700,125427310,6580,6580,6580,6580,0
|
|
20240620,153600,125427310,6580,6580,6580,6580,0
|
|
20240620,153500,125427310,6580,6580,6580,6580,0
|
|
20240620,153400,125427310,6580,6580,6580,6580,0
|
|
20240620,153300,125427310,6580,6580,6580,6580,0
|
|
20240620,153200,125427310,6580,6580,6580,6580,0
|
|
20240620,153100,125427310,6580,6580,6580,6580,0
|
|
20240620,153000,125427310,6580,6580,6580,6580,473
|
|
20240620,152900,122314970,6570,6570,6570,6570,0
|
|
20240620,152800,122314970,6570,6570,6570,6570,0
|
|
20240620,152700,122314970,6570,6570,6570,6570,0
|
|
20240620,152600,122314970,6570,6570,6570,6570,0
|
|
20240620,152500,122314970,6570,6570,6570,6570,0
|
|
20240620,152400,122314970,6570,6570,6570,6570,0
|
|
20240620,152300,122314970,6570,6570,6570,6570,0
|
|
20240620,152200,122314970,6570,6570,6570,6570,0
|
|
20240620,152100,122314970,6570,6570,6570,6570,0
|
|
20240620,152000,122314970,6570,6570,6570,6570,0
|
|
20240620,151900,122314970,6570,6570,6570,6570,20
|
|
20240620,151800,122183570,6570,6570,6570,6570,10
|
|
20240620,151700,122117870,6570,6570,6570,6570,5
|
|
20240620,151600,122085020,6570,6570,6570,6570,85
|
|
20240620,151500,121526570,6550,6570,6570,6550,89
|
|
20240620,151400,120943420,6570,6570,6570,6570,10
|
|
20240620,151300,120877720,6570,6570,6570,6570,1
|
|
20240620,151200,120871150,6570,6570,6570,6570,0
|
|
20240620,151100,120871150,6570,6570,6570,6570,454
|
|
20240620,151000,117888370,6570,6570,6570,6570,7
|
|
20240620,150900,117842380,6570,6570,6570,6570,11
|
|
20240620,150800,117770110,6570,6560,6570,6560,15
|
|
20240620,150700,117671610,6570,6570,6570,6570,9
|
|
20240620,150600,117612480,6570,6570,6570,6570,0
|
|
20240620,150500,117612480,6570,6570,6570,6570,0
|
|
20240620,150400,117612480,6570,6570,6570,6570,2
|
|
20240620,150300,117599340,6570,6570,6570,6570,0
|
|
20240620,150200,117599340,6570,6570,6570,6570,5
|
|
20240620,150100,117566490,6570,6570,6570,6570,0
|
|
20240620,150000,117566490,6570,6570,6570,6570,0
|
|
20240620,145900,117566490,6570,6570,6570,6570,0
|
|
20240620,145800,117566490,6570,6570,6570,6570,0
|
|
20240620,145700,117566490,6570,6540,6570,6540,372
|
|
20240620,145600,115133100,6540,6560,6560,6540,964
|
|
20240620,145500,108827190,6570,6570,6570,6570,1
|
|
20240620,145400,108820620,6550,6550,6550,6550,5
|
|
20240620,145300,108787870,6570,6570,6570,6570,0
|
|
20240620,145200,108787870,6570,6570,6570,6570,0
|
|
20240620,145100,108787870,6570,6560,6570,6560,280
|
|
20240620,145000,106950970,6570,6570,6570,6570,0
|
|
20240620,144900,106950970,6570,6570,6570,6570,10
|
|
20240620,144800,106885270,6570,6570,6570,6570,0
|
|
20240620,144700,106885270,6570,6570,6570,6570,0
|
|
20240620,144600,106885270,6570,6560,6570,6560,81
|
|
20240620,144500,106353800,6570,6570,6570,6570,0
|
|
20240620,144400,106353800,6570,6570,6570,6570,15
|
|
20240620,144300,106255250,6570,6570,6570,6570,0
|
|
20240620,144200,106255250,6570,6570,6570,6570,11
|
|
20240620,144100,106182980,6570,6570,6570,6570,50
|
|
20240620,144000,105854480,6570,6570,6570,6570,50
|
|
20240620,143900,105525980,6570,6570,6570,6570,0
|
|
20240620,143800,105525980,6570,6570,6570,6570,0
|
|
20240620,143700,105525980,6570,6570,6570,6570,0
|
|
20240620,143600,105525980,6570,6570,6570,6570,0
|
|
20240620,143500,105525980,6570,6570,6570,6570,0
|
|
20240620,143400,105525980,6570,6570,6570,6570,0
|
|
20240620,143300,105525980,6570,6540,6570,6530,1196
|
|
20240620,143200,97713990,6570,6570,6570,6570,0
|
|
20240620,143100,97713990,6570,6570,6570,6570,0
|
|
20240620,143000,97713990,6570,6570,6570,6570,0
|
|
20240620,142900,97713990,6570,6560,6570,6560,3
|
|
20240620,142800,97694300,6540,6540,6540,6540,0
|
|
20240620,142700,97694300,6540,6540,6540,6540,0
|
|
20240620,142600,97694300,6540,6540,6540,6540,250
|
|
20240620,142500,96059300,6550,6550,6550,6550,1
|
|
20240620,142400,96052750,6550,6550,6550,6550,10
|
|
20240620,142300,95987250,6570,6570,6570,6570,1
|
|
20240620,142200,95980680,6550,6550,6550,6550,5
|
|
20240620,142100,95947930,6550,6550,6550,6550,5
|
|
20240620,142000,95915180,6560,6560,6560,6560,0
|
|
20240620,141900,95915180,6560,6570,6570,6560,3
|
|
20240620,141800,95895490,6550,6550,6550,6550,36
|
|
20240620,141700,95659690,6560,6560,6560,6560,0
|
|
20240620,141600,95659690,6560,6560,6560,6560,0
|
|
20240620,141500,95659690,6560,6560,6560,6560,0
|
|
20240620,141400,95659690,6560,6560,6560,6560,0
|
|
20240620,141300,95659690,6560,6560,6560,6560,0
|
|
20240620,141200,95659690,6560,6560,6560,6560,6
|
|
20240620,141100,95620330,6560,6560,6560,6560,0
|
|
20240620,141000,95620330,6560,6560,6560,6560,0
|
|
20240620,140900,95620330,6560,6560,6560,6560,0
|
|
20240620,140800,95620330,6560,6560,6560,6560,0
|
|
20240620,140700,95620330,6560,6560,6560,6560,0
|
|
20240620,140600,95620330,6560,6560,6560,6560,2
|
|
20240620,140500,95607210,6580,6580,6580,6580,1
|
|
20240620,140400,95600630,6580,6580,6580,6580,0
|
|
20240620,140300,95600630,6580,6580,6580,6580,0
|
|
20240620,140200,95600630,6580,6580,6580,6580,1
|
|
20240620,140100,95594050,6540,6550,6550,6540,400
|
|
20240620,140000,92977500,6580,6580,6580,6580,0
|
|
20240620,135900,92977500,6580,6580,6580,6580,0
|
|
20240620,135800,92977500,6580,6560,6580,6560,61
|
|
20240620,135700,92577320,6560,6560,6560,6560,0
|
|
20240620,135600,92577320,6560,6560,6560,6560,10
|
|
20240620,135500,92511720,6580,6580,6580,6580,0
|
|
20240620,135400,92511720,6580,6560,6580,6530,1467
|
|
20240620,135300,82917070,6580,6580,6580,6580,0
|
|
20240620,135200,82917070,6580,6580,6580,6580,0
|
|
20240620,135100,82917070,6580,6580,6580,6580,0
|
|
20240620,135000,82917070,6580,6580,6580,6580,0
|
|
20240620,134900,82917070,6580,6580,6580,6580,0
|
|
20240620,134800,82917070,6580,6580,6580,6580,0
|
|
20240620,134700,82917070,6580,6580,6580,6580,0
|
|
20240620,134600,82917070,6580,6580,6580,6580,0
|
|
20240620,134500,82917070,6580,6580,6580,6580,16
|
|
20240620,134400,82811790,6580,6580,6580,6580,0
|
|
20240620,134300,82811790,6580,6580,6580,6580,0
|
|
20240620,134200,82811790,6580,6580,6580,6580,0
|
|
20240620,134100,82811790,6580,6580,6580,6580,0
|
|
20240620,134000,82811790,6580,6580,6580,6580,0
|
|
20240620,133900,82811790,6580,6580,6580,6580,0
|
|
20240620,133800,82811790,6580,6580,6580,6580,0
|
|
20240620,133700,82811790,6580,6580,6580,6580,1
|
|
20240620,133600,82805210,6560,6550,6560,6550,157
|
|
20240620,133500,81776640,6560,6560,6560,6560,3
|
|
20240620,133400,81756960,6580,6580,6580,6580,10
|
|
20240620,133300,81691160,6580,6580,6580,6580,0
|
|
20240620,133200,81691160,6580,6580,6580,6580,0
|
|
20240620,133100,81691160,6580,6580,6580,6580,0
|
|
20240620,133000,81691160,6580,6580,6580,6580,0
|
|
20240620,132900,81691160,6580,6580,6580,6580,0
|
|
20240620,132800,81691160,6580,6580,6580,6580,0
|
|
20240620,132700,81691160,6580,6580,6580,6580,0
|
|
20240620,132600,81691160,6580,6580,6580,6580,1
|
|
20240620,132500,81684580,6560,6560,6560,6560,0
|
|
20240620,132400,81684580,6560,6560,6560,6560,0
|
|
20240620,132300,81684580,6560,6560,6560,6560,0
|
|
20240620,132200,81684580,6560,6560,6560,6560,0
|
|
20240620,132100,81684580,6560,6560,6560,6560,0
|
|
20240620,132000,81684580,6560,6560,6560,6560,10
|
|
20240620,131900,81618980,6550,6550,6550,6550,0
|
|
20240620,131800,81618980,6550,6550,6550,6550,0
|
|
20240620,131700,81618980,6550,6550,6550,6550,0
|
|
20240620,131600,81618980,6550,6550,6550,6550,0
|
|
20240620,131500,81618980,6550,6550,6550,6550,0
|
|
20240620,131400,81618980,6550,6550,6550,6550,0
|
|
20240620,131300,81618980,6550,6550,6550,6550,0
|
|
20240620,131200,81618980,6550,6560,6560,6550,100
|
|
20240620,131100,80963940,6560,6580,6580,6560,506
|
|
20240620,131000,77634580,6580,6570,6580,6570,47
|
|
20240620,130900,77325780,6570,6570,6570,6570,800
|
|
20240620,130800,72069780,6570,6570,6570,6570,0
|
|
20240620,130700,72069780,6570,6570,6570,6570,0
|
|
20240620,130600,72069780,6570,6570,6570,6570,0
|
|
20240620,130500,72069780,6570,6570,6570,6570,0
|
|
20240620,130400,72069780,6570,6570,6570,6570,0
|
|
20240620,130300,72069780,6570,6570,6570,6570,0
|
|
20240620,130200,72069780,6570,6570,6570,6570,0
|
|
20240620,130100,72069780,6570,6570,6570,6570,0
|
|
20240620,130000,72069780,6570,6570,6570,6570,0
|
|
20240620,125900,72069780,6570,6570,6570,6570,0
|
|
20240620,125800,72069780,6570,6570,6570,6570,0
|
|
20240620,125700,72069780,6570,6570,6570,6570,0
|
|
20240620,125600,72069780,6570,6570,6570,6570,0
|
|
20240620,125500,72069780,6570,6570,6570,6570,0
|
|
20240620,125400,72069780,6570,6570,6570,6570,0
|
|
20240620,125300,72069780,6570,6570,6570,6570,0
|
|
20240620,125200,72069780,6570,6570,6570,6570,0
|
|
20240620,125100,72069780,6570,6570,6570,6570,0
|
|
20240620,125000,72069780,6570,6570,6570,6570,0
|
|
20240620,124900,72069780,6570,6570,6570,6570,0
|
|
20240620,124800,72069780,6570,6570,6570,6570,0
|
|
20240620,124700,72069780,6570,6570,6570,6570,0
|
|
20240620,124600,72069780,6570,6570,6570,6570,11
|
|
20240620,124500,71997510,6570,6570,6570,6570,0
|
|
20240620,124400,71997510,6570,6570,6570,6570,0
|
|
20240620,124300,71997510,6570,6570,6570,6570,0
|
|
20240620,124200,71997510,6570,6570,6570,6570,87
|
|
20240620,124100,71425920,6570,6570,6570,6570,0
|
|
20240620,124000,71425920,6570,6570,6570,6570,0
|
|
20240620,123900,71425920,6570,6570,6570,6570,0
|
|
20240620,123800,71425920,6570,6570,6570,6570,0
|
|
20240620,123700,71425920,6570,6570,6570,6570,0
|
|
20240620,123600,71425920,6570,6570,6570,6570,0
|
|
20240620,123500,71425920,6570,6570,6570,6570,0
|
|
20240620,123400,71425920,6570,6570,6570,6570,75
|
|
20240620,123300,70933170,6570,6570,6570,6570,0
|
|
20240620,123200,70933170,6570,6570,6570,6570,0
|
|
20240620,123100,70933170,6570,6570,6570,6570,0
|
|
20240620,123000,70933170,6570,6570,6570,6570,0
|
|
20240620,122900,70933170,6570,6570,6570,6570,0
|
|
20240620,122800,70933170,6570,6570,6570,6570,0
|
|
20240620,122700,70933170,6570,6570,6570,6570,0
|
|
20240620,122600,70933170,6570,6570,6570,6570,0
|
|
20240620,122500,70933170,6570,6570,6570,6570,0
|
|
20240620,122400,70933170,6570,6570,6570,6570,38
|
|
20240620,122300,70683510,6560,6560,6560,6560,0
|
|
20240620,122200,70683510,6560,6560,6560,6560,0
|
|
20240620,122100,70683510,6560,6560,6560,6560,0
|
|
20240620,122000,70683510,6560,6560,6560,6560,0
|
|
20240620,121900,70683510,6560,6560,6560,6560,0
|
|
20240620,121800,70683510,6560,6560,6560,6560,0
|
|
20240620,121700,70683510,6560,6560,6560,6560,4
|
|
20240620,121600,70657270,6570,6570,6570,6570,0
|
|
20240620,121500,70657270,6570,6570,6570,6570,0
|
|
20240620,121400,70657270,6570,6570,6570,6570,0
|
|
20240620,121300,70657270,6570,6570,6570,6570,0
|
|
20240620,121200,70657270,6570,6570,6570,6570,0
|
|
20240620,121100,70657270,6570,6570,6570,6570,0
|
|
20240620,121000,70657270,6570,6570,6570,6570,0
|
|
20240620,120900,70657270,6570,6570,6570,6570,0
|
|
20240620,120800,70657270,6570,6570,6570,6570,0
|
|
20240620,120700,70657270,6570,6570,6570,6570,0
|
|
20240620,120600,70657270,6570,6570,6570,6570,0
|
|
20240620,120500,70657270,6570,6570,6570,6570,0
|
|
20240620,120400,70657270,6570,6570,6570,6570,200
|
|
20240620,120300,69343270,6540,6540,6540,6540,0
|
|
20240620,120200,69343270,6540,6540,6540,6540,0
|
|
20240620,120100,69343270,6540,6540,6540,6540,0
|
|
20240620,120000,69343270,6540,6540,6540,6540,0
|
|
20240620,115900,69343270,6540,6540,6540,6540,0
|
|
20240620,115800,69343270,6540,6540,6540,6540,0
|
|
20240620,115700,69343270,6540,6540,6540,6540,11
|
|
20240620,115600,69271330,6570,6570,6570,6570,0
|
|
20240620,115500,69271330,6570,6570,6570,6570,0
|
|
20240620,115400,69271330,6570,6570,6570,6570,0
|
|
20240620,115300,69271330,6570,6570,6570,6570,0
|
|
20240620,115200,69271330,6570,6570,6570,6570,0
|
|
20240620,115100,69271330,6570,6570,6570,6570,0
|
|
20240620,115000,69271330,6570,6570,6570,6570,0
|
|
20240620,114900,69271330,6570,6570,6570,6570,0
|
|
20240620,114800,69271330,6570,6570,6570,6570,0
|
|
20240620,114700,69271330,6570,6570,6570,6570,0
|
|
20240620,114600,69271330,6570,6570,6570,6570,0
|
|
20240620,114500,69271330,6570,6570,6570,6570,0
|
|
20240620,114400,69271330,6570,6570,6570,6570,0
|
|
20240620,114300,69271330,6570,6570,6570,6570,1
|
|
20240620,114200,69264760,6550,6550,6550,6550,4
|
|
20240620,114100,69238560,6570,6570,6570,6570,0
|
|
20240620,114000,69238560,6570,6570,6570,6570,0
|
|
20240620,113900,69238560,6570,6570,6570,6570,0
|
|
20240620,113800,69238560,6570,6570,6570,6570,1
|
|
20240620,113700,69231990,6520,6560,6560,6520,2136
|
|
20240620,113600,55285640,6580,6580,6580,6580,0
|
|
20240620,113500,55285640,6580,6580,6580,6580,0
|
|
20240620,113400,55285640,6580,6580,6580,6580,1
|
|
20240620,113300,55279060,6580,6580,6580,6580,5
|
|
20240620,113200,55246160,6580,6580,6580,6560,18
|
|
20240620,113100,55128020,6550,6550,6550,6550,10
|
|
20240620,113000,55062520,6560,6560,6560,6560,0
|
|
20240620,112900,55062520,6560,6560,6560,6560,1
|
|
20240620,112800,55055960,6580,6580,6580,6580,0
|
|
20240620,112700,55055960,6580,6580,6580,6580,0
|
|
20240620,112600,55055960,6580,6580,6580,6580,0
|
|
20240620,112500,55055960,6580,6580,6580,6580,0
|
|
20240620,112400,55055960,6580,6580,6580,6580,1
|
|
20240620,112300,55049380,6540,6560,6560,6540,401
|
|
20240620,112200,52423310,6580,6580,6580,6580,0
|
|
20240620,112100,52423310,6580,6580,6580,6580,1
|
|
20240620,112000,52416730,6560,6560,6560,6560,0
|
|
20240620,111900,52416730,6560,6560,6560,6560,0
|
|
20240620,111800,52416730,6560,6560,6560,6560,0
|
|
20240620,111700,52416730,6560,6560,6560,6560,5
|
|
20240620,111600,52383930,6580,6580,6580,6580,0
|
|
20240620,111500,52383930,6580,6580,6580,6580,0
|
|
20240620,111400,52383930,6580,6580,6580,6580,0
|
|
20240620,111300,52383930,6580,6580,6580,6580,0
|
|
20240620,111200,52383930,6580,6580,6580,6580,0
|
|
20240620,111100,52383930,6580,6580,6580,6580,500
|
|
20240620,111000,49093930,6580,6580,6580,6580,0
|
|
20240620,110900,49093930,6580,6580,6580,6580,0
|
|
20240620,110800,49093930,6580,6580,6580,6580,0
|
|
20240620,110700,49093930,6580,6580,6580,6580,1
|
|
20240620,110600,49087350,6560,6560,6560,6560,10
|
|
20240620,110500,49021750,6580,6580,6580,6580,0
|
|
20240620,110400,49021750,6580,6580,6580,6580,0
|
|
20240620,110300,49021750,6580,6580,6580,6580,0
|
|
20240620,110200,49021750,6580,6580,6580,6580,0
|
|
20240620,110100,49021750,6580,6580,6580,6580,0
|
|
20240620,110000,49021750,6580,6580,6580,6580,0
|
|
20240620,105900,49021750,6580,6580,6580,6580,2
|
|
20240620,105800,49008590,6580,6580,6580,6580,0
|
|
20240620,105700,49008590,6580,6560,6580,6560,111
|
|
20240620,105600,48279410,6550,6550,6550,6550,10
|
|
20240620,105500,48213910,6560,6560,6560,6560,0
|
|
20240620,105400,48213910,6560,6560,6560,6560,1
|
|
20240620,105300,48207350,6560,6560,6560,6560,389
|
|
20240620,105200,45655510,6580,6580,6580,6580,0
|
|
20240620,105100,45655510,6580,6580,6580,6580,40
|
|
20240620,105000,45392310,6580,6580,6580,6580,0
|
|
20240620,104900,45392310,6580,6580,6580,6580,0
|
|
20240620,104800,45392310,6580,6580,6580,6580,0
|
|
20240620,104700,45392310,6580,6580,6580,6580,0
|
|
20240620,104600,45392310,6580,6580,6580,6580,0
|
|
20240620,104500,45392310,6580,6580,6580,6580,1
|
|
20240620,104400,45385730,6580,6580,6580,6580,2
|
|
20240620,104300,45372570,6580,6580,6580,6580,0
|
|
20240620,104200,45372570,6580,6580,6580,6580,0
|
|
20240620,104100,45372570,6580,6580,6580,6580,0
|
|
20240620,104000,45372570,6580,6580,6580,6580,0
|
|
20240620,103900,45372570,6580,6560,6580,6560,112
|
|
20240620,103800,44637830,6580,6580,6580,6580,0
|
|
20240620,103700,44637830,6580,6580,6580,6580,0
|
|
20240620,103600,44637830,6580,6580,6580,6580,0
|
|
20240620,103500,44637830,6580,6580,6580,6580,0
|
|
20240620,103400,44637830,6580,6580,6580,6580,0
|
|
20240620,103300,44637830,6580,6580,6580,6580,0
|
|
20240620,103200,44637830,6580,6560,6580,6550,501
|
|
20240620,103100,41355330,6580,6580,6580,6580,1
|
|
20240620,103000,41348750,6560,6560,6560,6560,0
|
|
20240620,102900,41348750,6560,6560,6560,6560,100
|
|
20240620,102800,40692750,6580,6580,6580,6580,1
|
|
20240620,102700,40686170,6580,6580,6580,6580,18
|
|
20240620,102600,40567730,6580,6580,6580,6580,12
|
|
20240620,102500,40488770,6580,6580,6580,6580,0
|
|
20240620,102400,40488770,6580,6580,6580,6580,0
|
|
20240620,102300,40488770,6580,6580,6580,6580,0
|
|
20240620,102200,40488770,6580,6580,6580,6580,0
|
|
20240620,102100,40488770,6580,6560,6580,6560,35
|
|
20240620,102000,40259150,6560,6560,6560,6560,366
|
|
20240620,101900,37858190,6580,6580,6580,6580,0
|
|
20240620,101800,37858190,6580,6580,6580,6580,0
|
|
20240620,101700,37858190,6580,6580,6580,6580,0
|
|
20240620,101600,37858190,6580,6580,6580,6580,0
|
|
20240620,101500,37858190,6580,6580,6580,6580,1
|
|
20240620,101400,37851610,6570,6570,6570,6570,0
|
|
20240620,101300,37851610,6570,6570,6570,6570,6
|
|
20240620,101200,37812190,6580,6560,6580,6550,1009
|
|
20240620,101100,31200380,6570,6570,6570,6570,2
|
|
20240620,101000,31187240,6580,6580,6580,6580,0
|
|
20240620,100900,31187240,6580,6570,6580,6570,16
|
|
20240620,100800,31082110,6580,6560,6580,6560,288
|
|
20240620,100700,29192780,6560,6560,6560,6550,760
|
|
20240620,100600,24207620,6570,6570,6570,6570,131
|
|
20240620,100500,23346950,6570,6570,6570,6570,1
|
|
20240620,100400,23340380,6580,6580,6580,6580,0
|
|
20240620,100300,23340380,6580,6580,6580,6580,0
|
|
20240620,100200,23340380,6580,6580,6580,6580,2
|
|
20240620,100100,23327220,6580,6580,6580,6580,39
|
|
20240620,100000,23070600,6580,6580,6580,6580,0
|
|
20240620,095900,23070600,6580,6580,6580,6580,0
|
|
20240620,095800,23070600,6580,6580,6580,6580,1
|
|
20240620,095700,23064020,6580,6580,6580,6560,37
|
|
20240620,095600,22821240,6580,6580,6580,6580,20
|
|
20240620,095500,22689640,6580,6580,6580,6580,11
|
|
20240620,095400,22617260,6580,6580,6580,6580,0
|
|
20240620,095300,22617260,6580,6570,6580,6570,314
|
|
20240620,095200,20554270,6570,6570,6570,6570,4
|
|
20240620,095100,20527990,6570,6570,6570,6570,416
|
|
20240620,095000,17794870,6570,6570,6570,6570,33
|
|
20240620,094900,17578060,6580,6580,6580,6580,0
|
|
20240620,094800,17578060,6580,6580,6580,6580,0
|
|
20240620,094700,17578060,6580,6580,6580,6580,0
|
|
20240620,094600,17578060,6580,6580,6580,6580,0
|
|
20240620,094500,17578060,6580,6580,6580,6580,15
|
|
20240620,094400,17479360,6580,6580,6580,6580,0
|
|
20240620,094300,17479360,6580,6580,6580,6580,0
|
|
20240620,094200,17479360,6580,6580,6580,6570,106
|
|
20240620,094100,16782920,6570,6580,6600,6570,35
|
|
20240620,094000,16552700,6600,6600,6600,6600,0
|
|
20240620,093900,16552700,6600,6600,6600,6600,1
|
|
20240620,093800,16546100,6560,6560,6560,6560,105
|
|
20240620,093700,15857300,6560,6560,6560,6560,5
|
|
20240620,093600,15824500,6560,6560,6560,6560,0
|
|
20240620,093500,15824500,6560,6560,6560,6560,0
|
|
20240620,093400,15824500,6560,6560,6560,6560,0
|
|
20240620,093300,15824500,6560,6560,6560,6560,0
|
|
20240620,093200,15824500,6560,6560,6560,6560,0
|
|
20240620,093100,15824500,6560,6560,6560,6560,0
|
|
20240620,093000,15824500,6560,6560,6560,6560,0
|
|
20240620,092900,15824500,6560,6560,6560,6560,0
|
|
20240620,092800,15824500,6560,6560,6560,6560,2
|
|
20240620,092700,15811380,6550,6600,6600,6550,351
|
|
20240620,092600,13512270,6550,6600,6600,6550,501
|
|
20240620,092500,10228580,6570,6580,6580,6570,200
|
|
20240620,092400,8914560,6600,6600,6600,6600,0
|
|
20240620,092300,8914560,6600,6600,6600,6600,5
|
|
20240620,092200,8881560,6600,6600,6600,6600,0
|
|
20240620,092100,8881560,6600,6600,6600,6600,36
|
|
20240620,092000,8643960,6600,6590,6600,6590,215
|
|
20240620,091900,7227100,6570,6570,6570,6570,311
|
|
20240620,091800,5183830,6590,6590,6590,6590,498
|
|
20240620,091700,1902010,6590,6590,6590,6590,1
|
|
20240620,091600,1895420,6560,6560,6560,6560,0
|
|
20240620,091500,1895420,6560,6560,6560,6560,0
|
|
20240620,091400,1895420,6560,6570,6570,6560,15
|
|
20240620,091300,1796910,6590,6590,6590,6590,0
|
|
20240620,091200,1796910,6590,6570,6590,6570,31
|
|
20240620,091100,1592640,6600,6600,6600,6600,0
|
|
20240620,091000,1592640,6600,6600,6600,6600,0
|
|
20240620,090900,1592640,6600,6600,6600,6600,1
|
|
20240620,090800,1586040,6560,6560,6560,6560,0
|
|
20240620,090700,1586040,6560,6560,6560,6560,0
|
|
20240620,090600,1586040,6560,6560,6560,6560,1
|
|
20240620,090500,1579480,6560,6560,6560,6560,0
|
|
20240620,090400,1579480,6560,6560,6560,6560,0
|
|
20240620,090300,1579480,6560,6560,6560,6560,0
|
|
20240620,090200,1579480,6560,6580,6580,6560,46
|
|
20240620,090100,1276820,6630,6630,6630,6630,1
|
|
20240620,090000,1270190,6580,6630,6630,6580,178
|