659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,195600,194406000,6530,6530,6530,6530,1378
|
|
20240628,195500,194406000,6530,6530,6530,6530,0
|
|
20240628,195400,194406000,6530,6530,6530,6530,0
|
|
20240628,195300,194406000,6530,6530,6530,6530,0
|
|
20240628,195200,194406000,6530,6530,6530,6530,0
|
|
20240628,195100,194406000,6530,6530,6530,6530,0
|
|
20240628,195000,194406000,6530,6530,6530,6530,0
|
|
20240628,194900,194406000,6530,6530,6530,6530,0
|
|
20240628,194800,194406000,6530,6530,6530,6530,0
|
|
20240628,194700,194406000,6530,6530,6530,6530,0
|
|
20240628,194600,194406000,6530,6530,6530,6530,0
|
|
20240628,194500,194406000,6530,6530,6530,6530,0
|
|
20240628,194400,194406000,6530,6530,6530,6530,0
|
|
20240628,194300,194406000,6530,6530,6530,6530,0
|
|
20240628,194200,194406000,6530,6530,6530,6530,0
|
|
20240628,194100,194406000,6530,6530,6530,6530,0
|
|
20240628,194000,194406000,6530,6530,6530,6530,0
|
|
20240628,193900,194406000,6530,6530,6530,6530,0
|
|
20240628,193800,194406000,6530,6530,6530,6530,0
|
|
20240628,193700,194406000,6530,6530,6530,6530,0
|
|
20240628,193600,194406000,6530,6530,6530,6530,0
|
|
20240628,193500,194406000,6530,6530,6530,6530,0
|
|
20240628,193400,194406000,6530,6530,6530,6530,0
|
|
20240628,193300,194406000,6530,6530,6530,6530,0
|
|
20240628,193200,194406000,6530,6530,6530,6530,0
|
|
20240628,193100,194406000,6530,6530,6530,6530,0
|
|
20240628,193000,194406000,6530,6530,6530,6530,0
|
|
20240628,192900,194406000,6530,6530,6530,6530,0
|
|
20240628,192800,194406000,6530,6530,6530,6530,0
|
|
20240628,192700,194406000,6530,6530,6530,6530,0
|
|
20240628,192600,194406000,6530,6530,6530,6530,1378
|
|
20240628,192500,194406000,6530,6530,6530,6530,0
|
|
20240628,192400,194406000,6530,6530,6530,6530,0
|
|
20240628,192300,194406000,6530,6530,6530,6530,0
|
|
20240628,192200,194406000,6530,6530,6530,6530,0
|
|
20240628,192100,194406000,6530,6530,6530,6530,0
|
|
20240628,192000,194406000,6530,6530,6530,6530,0
|
|
20240628,191900,194406000,6530,6530,6530,6530,0
|
|
20240628,191800,194406000,6530,6530,6530,6530,0
|
|
20240628,191700,194406000,6530,6530,6530,6530,0
|
|
20240628,191600,194406000,6530,6530,6530,6530,0
|
|
20240628,191500,194406000,6530,6530,6530,6530,0
|
|
20240628,191400,194406000,6530,6530,6530,6530,0
|
|
20240628,191300,194406000,6530,6530,6530,6530,0
|
|
20240628,191200,194406000,6530,6530,6530,6530,0
|
|
20240628,191100,194406000,6530,6530,6530,6530,0
|
|
20240628,191000,194406000,6530,6530,6530,6530,0
|
|
20240628,190900,194406000,6530,6530,6530,6530,0
|
|
20240628,190800,194406000,6530,6530,6530,6530,0
|
|
20240628,190700,194406000,6530,6530,6530,6530,0
|
|
20240628,190600,194406000,6530,6530,6530,6530,0
|
|
20240628,190500,194406000,6530,6530,6530,6530,0
|
|
20240628,190400,194406000,6530,6530,6530,6530,0
|
|
20240628,190300,194406000,6530,6530,6530,6530,0
|
|
20240628,190200,194406000,6530,6530,6530,6530,0
|
|
20240628,190100,194406000,6530,6530,6530,6530,0
|
|
20240628,190000,194406000,6530,6530,6530,6530,0
|
|
20240628,185900,194406000,6530,6530,6530,6530,0
|
|
20240628,185800,194406000,6530,6530,6530,6530,0
|
|
20240628,185700,194406000,6530,6530,6530,6530,0
|
|
20240628,185600,194406000,6530,6530,6530,6530,1378
|
|
20240628,185500,194406000,6530,6530,6530,6530,0
|
|
20240628,185400,194406000,6530,6530,6530,6530,0
|
|
20240628,185300,194406000,6530,6530,6530,6530,0
|
|
20240628,185200,194406000,6530,6530,6530,6530,0
|
|
20240628,185100,194406000,6530,6530,6530,6530,0
|
|
20240628,185000,194406000,6530,6530,6530,6530,0
|
|
20240628,184900,194406000,6530,6530,6530,6530,0
|
|
20240628,184800,194406000,6530,6530,6530,6530,0
|
|
20240628,184700,194406000,6530,6530,6530,6530,0
|
|
20240628,184600,194406000,6530,6530,6530,6530,0
|
|
20240628,184500,194406000,6530,6530,6530,6530,0
|
|
20240628,184400,194406000,6530,6530,6530,6530,0
|
|
20240628,184300,194406000,6530,6530,6530,6530,0
|
|
20240628,184200,194406000,6530,6530,6530,6530,0
|
|
20240628,184100,194406000,6530,6530,6530,6530,0
|
|
20240628,184000,194406000,6530,6530,6530,6530,0
|
|
20240628,183900,194406000,6530,6530,6530,6530,0
|
|
20240628,183800,194406000,6530,6530,6530,6530,0
|
|
20240628,183700,194406000,6530,6530,6530,6530,0
|
|
20240628,183600,194406000,6530,6530,6530,6530,0
|
|
20240628,183500,194406000,6530,6530,6530,6530,0
|
|
20240628,183400,194406000,6530,6530,6530,6530,0
|
|
20240628,183300,194406000,6530,6530,6530,6530,0
|
|
20240628,183200,194406000,6530,6530,6530,6530,0
|
|
20240628,183100,194406000,6530,6530,6530,6530,0
|
|
20240628,183000,194406000,6530,6530,6530,6530,0
|
|
20240628,182900,194406000,6530,6530,6530,6530,0
|
|
20240628,182800,194406000,6530,6530,6530,6530,0
|
|
20240628,182700,194406000,6530,6530,6530,6530,0
|
|
20240628,182600,194406000,6530,6530,6530,6530,1378
|
|
20240628,182500,194406000,6530,6530,6530,6530,0
|
|
20240628,182400,194406000,6530,6530,6530,6530,0
|
|
20240628,182300,194406000,6530,6530,6530,6530,0
|
|
20240628,182200,194406000,6530,6530,6530,6530,0
|
|
20240628,182100,194406000,6530,6530,6530,6530,0
|
|
20240628,182000,194406000,6530,6530,6530,6530,0
|
|
20240628,181900,194406000,6530,6530,6530,6530,0
|
|
20240628,181800,194406000,6530,6530,6530,6530,0
|
|
20240628,181700,194406000,6530,6530,6530,6530,0
|
|
20240628,181600,194406000,6530,6530,6530,6530,0
|
|
20240628,181500,194406000,6530,6530,6530,6530,0
|
|
20240628,181400,194406000,6530,6530,6530,6530,0
|
|
20240628,181300,194406000,6530,6530,6530,6530,0
|
|
20240628,181200,194406000,6530,6530,6530,6530,0
|
|
20240628,181100,194406000,6530,6530,6530,6530,0
|
|
20240628,181000,194406000,6530,6530,6530,6530,0
|
|
20240628,180900,194406000,6530,6530,6530,6530,0
|
|
20240628,180800,194406000,6530,6530,6530,6530,0
|
|
20240628,180700,194406000,6530,6530,6530,6530,0
|
|
20240628,180600,194406000,6530,6530,6530,6530,0
|
|
20240628,180500,194406000,6530,6530,6530,6530,0
|
|
20240628,180400,194406000,6530,6530,6530,6530,0
|
|
20240628,180300,194406000,6530,6530,6530,6530,0
|
|
20240628,180200,194406000,6530,6530,6530,6530,0
|
|
20240628,180100,194406000,6530,6530,6530,6530,0
|
|
20240628,180000,194406000,6530,6530,6530,6530,0
|
|
20240628,175900,194406000,6530,6530,6530,6530,0
|
|
20240628,175800,194406000,6530,6530,6530,6530,0
|
|
20240628,175700,194406000,6530,6530,6530,6530,0
|
|
20240628,175600,194406000,6530,6530,6530,6530,1378
|
|
20240628,175500,194406000,6530,6530,6530,6530,0
|
|
20240628,175400,194406000,6530,6530,6530,6530,0
|
|
20240628,175300,194406000,6530,6530,6530,6530,0
|
|
20240628,175200,194406000,6530,6530,6530,6530,0
|
|
20240628,175100,194406000,6530,6530,6530,6530,0
|
|
20240628,175000,194406000,6530,6530,6530,6530,0
|
|
20240628,174900,194406000,6530,6530,6530,6530,0
|
|
20240628,174800,194406000,6530,6530,6530,6530,0
|
|
20240628,174700,194406000,6530,6530,6530,6530,0
|
|
20240628,174600,194406000,6530,6530,6530,6530,0
|
|
20240628,174500,194406000,6530,6530,6530,6530,0
|
|
20240628,174400,194406000,6530,6530,6530,6530,0
|
|
20240628,174300,194406000,6530,6530,6530,6530,0
|
|
20240628,174200,194406000,6530,6530,6530,6530,0
|
|
20240628,174100,194406000,6530,6530,6530,6530,0
|
|
20240628,174000,194406000,6530,6530,6530,6530,0
|
|
20240628,173900,194406000,6530,6530,6530,6530,0
|
|
20240628,173800,194406000,6530,6530,6530,6530,0
|
|
20240628,173700,194406000,6530,6530,6530,6530,0
|
|
20240628,173600,194406000,6530,6530,6530,6530,0
|
|
20240628,173500,194406000,6530,6530,6530,6530,0
|
|
20240628,173400,194406000,6530,6530,6530,6530,0
|
|
20240628,173300,194406000,6530,6530,6530,6530,0
|
|
20240628,173200,194406000,6530,6530,6530,6530,0
|
|
20240628,173100,194406000,6530,6530,6530,6530,0
|
|
20240628,173000,194406000,6530,6530,6530,6530,0
|
|
20240628,172900,194406000,6530,6530,6530,6530,0
|
|
20240628,172800,194406000,6530,6530,6530,6530,0
|
|
20240628,172700,194406000,6530,6530,6530,6530,0
|
|
20240628,172600,194406000,6530,6530,6530,6530,1378
|
|
20240628,172500,194406000,6530,6530,6530,6530,0
|
|
20240628,172400,194406000,6530,6530,6530,6530,0
|
|
20240628,172300,194406000,6530,6530,6530,6530,0
|
|
20240628,172200,194406000,6530,6530,6530,6530,0
|
|
20240628,172100,194406000,6530,6530,6530,6530,0
|
|
20240628,172000,194406000,6530,6530,6530,6530,0
|
|
20240628,171900,194406000,6530,6530,6530,6530,0
|
|
20240628,171800,194406000,6530,6530,6530,6530,0
|
|
20240628,171700,194406000,6530,6530,6530,6530,0
|
|
20240628,171600,194406000,6530,6530,6530,6530,0
|
|
20240628,171500,194406000,6530,6530,6530,6530,0
|
|
20240628,171400,194406000,6530,6530,6530,6530,0
|
|
20240628,171300,194406000,6530,6530,6530,6530,0
|
|
20240628,171200,194406000,6530,6530,6530,6530,0
|
|
20240628,171100,194406000,6530,6530,6530,6530,0
|
|
20240628,171000,194406000,6530,6530,6530,6530,0
|
|
20240628,170900,194406000,6530,6530,6530,6530,0
|
|
20240628,170800,194406000,6530,6530,6530,6530,0
|
|
20240628,170700,194406000,6530,6530,6530,6530,0
|
|
20240628,170600,194406000,6530,6530,6530,6530,0
|
|
20240628,170500,194406000,6530,6530,6530,6530,0
|
|
20240628,170400,194406000,6530,6530,6530,6530,0
|
|
20240628,170300,194406000,6530,6530,6530,6530,0
|
|
20240628,170200,194406000,6530,6530,6530,6530,0
|
|
20240628,170100,194406000,6530,6530,6530,6530,0
|
|
20240628,170000,194406000,6530,6530,6530,6530,0
|
|
20240628,165900,194406000,6530,6530,6530,6530,0
|
|
20240628,165800,194406000,6530,6530,6530,6530,0
|
|
20240628,165700,194406000,6530,6530,6530,6530,0
|
|
20240628,165600,194406000,6530,6530,6530,6530,1378
|
|
20240628,165500,194406000,6530,6530,6530,6530,0
|
|
20240628,165400,194406000,6530,6530,6530,6530,0
|
|
20240628,165300,194406000,6530,6530,6530,6530,0
|
|
20240628,165200,194406000,6530,6530,6530,6530,0
|
|
20240628,165100,194406000,6530,6530,6530,6530,0
|
|
20240628,165000,194406000,6530,6530,6530,6530,0
|
|
20240628,164900,194406000,6530,6530,6530,6530,0
|
|
20240628,164800,194406000,6530,6530,6530,6530,0
|
|
20240628,164700,194406000,6530,6530,6530,6530,0
|
|
20240628,164600,194406000,6530,6530,6530,6530,0
|
|
20240628,164500,194406000,6530,6530,6530,6530,0
|
|
20240628,164400,194406000,6530,6530,6530,6530,0
|
|
20240628,164300,194406000,6530,6530,6530,6530,0
|
|
20240628,164200,194406000,6530,6530,6530,6530,0
|
|
20240628,164100,194406000,6530,6530,6530,6530,0
|
|
20240628,164000,194406000,6530,6530,6530,6530,0
|
|
20240628,163900,194406000,6530,6530,6530,6530,0
|
|
20240628,163800,194406000,6530,6530,6530,6530,0
|
|
20240628,163700,194406000,6530,6530,6530,6530,0
|
|
20240628,163600,194406000,6530,6530,6530,6530,0
|
|
20240628,163500,194406000,6530,6530,6530,6530,0
|
|
20240628,163400,194406000,6530,6530,6530,6530,0
|
|
20240628,163300,194406000,6530,6530,6530,6530,0
|
|
20240628,163200,194406000,6530,6530,6530,6530,0
|
|
20240628,163100,194406000,6530,6530,6530,6530,0
|
|
20240628,163000,194406000,6530,6530,6530,6530,0
|
|
20240628,162900,194406000,6530,6530,6530,6530,0
|
|
20240628,162800,194406000,6530,6530,6530,6530,0
|
|
20240628,162700,194406000,6530,6530,6530,6530,0
|
|
20240628,162600,194406000,6530,6530,6530,6530,1378
|
|
20240628,162500,194406000,6530,6530,6530,6530,0
|
|
20240628,162400,194406000,6530,6530,6530,6530,0
|
|
20240628,162300,194406000,6530,6530,6530,6530,0
|
|
20240628,162200,194406000,6530,6530,6530,6530,0
|
|
20240628,162100,194406000,6530,6530,6530,6530,0
|
|
20240628,162000,194406000,6530,6530,6530,6530,0
|
|
20240628,161900,194406000,6530,6530,6530,6530,0
|
|
20240628,161800,194406000,6530,6530,6530,6530,0
|
|
20240628,161700,194406000,6530,6530,6530,6530,0
|
|
20240628,161600,194406000,6530,6530,6530,6530,0
|
|
20240628,161500,194406000,6530,6530,6530,6530,0
|
|
20240628,161400,194406000,6530,6530,6530,6530,0
|
|
20240628,161300,194406000,6530,6530,6530,6530,0
|
|
20240628,161200,194406000,6530,6530,6530,6530,0
|
|
20240628,161100,194406000,6530,6530,6530,6530,0
|
|
20240628,161000,194406000,6530,6530,6530,6530,0
|
|
20240628,160900,194406000,6530,6530,6530,6530,0
|
|
20240628,160800,194406000,6530,6530,6530,6530,0
|
|
20240628,160700,194406000,6530,6530,6530,6530,0
|
|
20240628,160600,194406000,6530,6530,6530,6530,0
|
|
20240628,160500,194406000,6530,6530,6530,6530,0
|
|
20240628,160400,194406000,6530,6530,6530,6530,0
|
|
20240628,160300,194406000,6530,6530,6530,6530,0
|
|
20240628,160200,194406000,6530,6530,6530,6530,0
|
|
20240628,160100,194406000,6530,6530,6530,6530,0
|
|
20240628,160000,194406000,6530,6530,6530,6530,0
|
|
20240628,155900,194406000,6530,6530,6530,6530,0
|
|
20240628,155800,194406000,6530,6530,6530,6530,0
|
|
20240628,155700,194406000,6530,6530,6530,6530,0
|
|
20240628,155600,194406000,6530,6530,6530,6530,1378
|
|
20240628,155500,194406000,6530,6530,6530,6530,0
|
|
20240628,155400,194406000,6530,6530,6530,6530,0
|
|
20240628,155300,194406000,6530,6530,6530,6530,0
|
|
20240628,155200,194406000,6530,6530,6530,6530,0
|
|
20240628,155100,194406000,6530,6530,6530,6530,0
|
|
20240628,155000,194406000,6530,6530,6530,6530,0
|
|
20240628,154900,194406000,6530,6530,6530,6530,0
|
|
20240628,154800,194406000,6530,6530,6530,6530,0
|
|
20240628,154700,194406000,6530,6530,6530,6530,0
|
|
20240628,154600,194406000,6530,6530,6530,6530,0
|
|
20240628,154500,194406000,6530,6530,6530,6530,0
|
|
20240628,154400,194406000,6530,6530,6530,6530,0
|
|
20240628,154300,194406000,6530,6530,6530,6530,0
|
|
20240628,154200,194406000,6530,6530,6530,6530,0
|
|
20240628,154100,194406000,6530,6530,6530,6530,0
|
|
20240628,154000,194406000,6530,6530,6530,6530,0
|
|
20240628,153900,194406000,6530,6530,6530,6530,0
|
|
20240628,153800,194406000,6530,6530,6530,6530,0
|
|
20240628,153700,194406000,6530,6530,6530,6530,0
|
|
20240628,153600,194406000,6530,6530,6530,6530,0
|
|
20240628,153500,194406000,6530,6530,6530,6530,0
|
|
20240628,153400,194406000,6530,6530,6530,6530,0
|
|
20240628,153300,194406000,6530,6530,6530,6530,0
|
|
20240628,153200,194406000,6530,6530,6530,6530,0
|
|
20240628,153100,194406000,6530,6530,6530,6530,0
|
|
20240628,153000,194406000,6530,6530,6530,6530,1378
|
|
20240628,152900,185407660,6540,6540,6540,6540,0
|
|
20240628,152800,185407660,6540,6540,6540,6540,0
|
|
20240628,152700,185407660,6540,6540,6540,6540,0
|
|
20240628,152600,185407660,6540,6540,6540,6540,0
|
|
20240628,152500,185407660,6540,6540,6540,6540,0
|
|
20240628,152400,185407660,6540,6540,6540,6540,0
|
|
20240628,152300,185407660,6540,6540,6540,6540,0
|
|
20240628,152200,185407660,6540,6540,6540,6540,0
|
|
20240628,152100,185407660,6540,6540,6540,6540,0
|
|
20240628,152000,185407660,6540,6540,6540,6540,0
|
|
20240628,151900,185407660,6540,6540,6540,6520,63
|
|
20240628,151800,184995960,6520,6520,6520,6520,22
|
|
20240628,151700,184852520,6550,6530,6550,6530,14
|
|
20240628,151600,184761040,6530,6530,6530,6530,0
|
|
20240628,151500,184761040,6530,6530,6530,6530,900
|
|
20240628,151400,178884040,6550,6540,6550,6540,144
|
|
20240628,151300,177941090,6540,6540,6540,6540,0
|
|
20240628,151200,177941090,6540,6540,6540,6540,0
|
|
20240628,151100,177941090,6540,6540,6540,6540,0
|
|
20240628,151000,177941090,6540,6540,6540,6540,0
|
|
20240628,150900,177941090,6540,6540,6540,6540,30
|
|
20240628,150800,177744890,6540,6540,6540,6540,500
|
|
20240628,150700,174474890,6550,6550,6550,6550,0
|
|
20240628,150600,174474890,6550,6550,6550,6550,0
|
|
20240628,150500,174474890,6550,6550,6550,6550,123
|
|
20240628,150400,173669240,6550,6550,6550,6550,5
|
|
20240628,150300,173636490,6550,6550,6550,6550,0
|
|
20240628,150200,173636490,6550,6540,6550,6540,33
|
|
20240628,150100,173420660,6540,6540,6540,6540,300
|
|
20240628,150000,171458660,6530,6530,6530,6530,0
|
|
20240628,145900,171458660,6530,6530,6530,6530,1083
|
|
20240628,145800,164386670,6530,6530,6530,6530,0
|
|
20240628,145700,164386670,6530,6540,6540,6530,97
|
|
20240628,145600,163752360,6530,6530,6530,6530,0
|
|
20240628,145500,163752360,6530,6530,6530,6530,13
|
|
20240628,145400,163667470,6530,6530,6530,6530,205
|
|
20240628,145300,162328820,6530,6530,6530,6530,1
|
|
20240628,145200,162322290,6520,6520,6520,6520,0
|
|
20240628,145100,162322290,6520,6520,6520,6520,0
|
|
20240628,145000,162322290,6520,6530,6530,6520,1095
|
|
20240628,144900,155181990,6530,6530,6530,6530,480
|
|
20240628,144800,152047590,6540,6540,6540,6540,0
|
|
20240628,144700,152047590,6540,6540,6540,6540,0
|
|
20240628,144600,152047590,6540,6540,6540,6540,5
|
|
20240628,144500,152014890,6540,6540,6540,6540,495
|
|
20240628,144400,148777590,6540,6540,6540,6540,0
|
|
20240628,144300,148777590,6540,6540,6540,6540,0
|
|
20240628,144200,148777590,6540,6540,6540,6540,0
|
|
20240628,144100,148777590,6540,6540,6540,6540,0
|
|
20240628,144000,148777590,6540,6540,6540,6540,0
|
|
20240628,143900,148777590,6540,6540,6540,6540,10
|
|
20240628,143800,148712190,6540,6540,6540,6540,20
|
|
20240628,143700,148581390,6530,6530,6530,6530,0
|
|
20240628,143600,148581390,6530,6530,6530,6530,0
|
|
20240628,143500,148581390,6530,6530,6530,6530,0
|
|
20240628,143400,148581390,6530,6530,6530,6530,0
|
|
20240628,143300,148581390,6530,6530,6530,6530,0
|
|
20240628,143200,148581390,6530,6530,6530,6530,54
|
|
20240628,143100,148228770,6540,6540,6540,6540,0
|
|
20240628,143000,148228770,6540,6540,6540,6540,0
|
|
20240628,142900,148228770,6540,6540,6540,6540,122
|
|
20240628,142800,147430890,6550,6550,6550,6550,0
|
|
20240628,142700,147430890,6550,6550,6550,6550,121
|
|
20240628,142600,146638340,6550,6550,6550,6550,0
|
|
20240628,142500,146638340,6550,6550,6550,6550,3
|
|
20240628,142400,146618690,6540,6540,6540,6540,123
|
|
20240628,142300,145814270,6540,6540,6540,6540,310
|
|
20240628,142200,143786870,6540,6540,6540,6540,10
|
|
20240628,142100,143721470,6540,6540,6540,6540,0
|
|
20240628,142000,143721470,6540,6540,6540,6540,57
|
|
20240628,141900,143348690,6540,6540,6540,6540,0
|
|
20240628,141800,143348690,6540,6540,6540,6540,0
|
|
20240628,141700,143348690,6540,6540,6540,6540,1
|
|
20240628,141600,143342150,6540,6540,6540,6540,100
|
|
20240628,141500,142688150,6530,6530,6530,6530,0
|
|
20240628,141400,142688150,6530,6530,6530,6530,0
|
|
20240628,141300,142688150,6530,6530,6530,6530,100
|
|
20240628,141200,142035150,6550,6550,6550,6550,0
|
|
20240628,141100,142035150,6550,6550,6550,6550,0
|
|
20240628,141000,142035150,6550,6550,6550,6550,0
|
|
20240628,140900,142035150,6550,6550,6550,6550,0
|
|
20240628,140800,142035150,6550,6550,6550,6550,0
|
|
20240628,140700,142035150,6550,6550,6550,6550,0
|
|
20240628,140600,142035150,6550,6540,6550,6540,204
|
|
20240628,140500,140700980,6530,6530,6530,6530,0
|
|
20240628,140400,140700980,6530,6530,6530,6530,0
|
|
20240628,140300,140700980,6530,6530,6530,6530,0
|
|
20240628,140200,140700980,6530,6540,6540,6530,7
|
|
20240628,140100,140655210,6530,6530,6530,6530,5
|
|
20240628,140000,140622560,6540,6540,6540,6540,67
|
|
20240628,135900,140184380,6540,6540,6540,6540,0
|
|
20240628,135800,140184380,6540,6540,6540,6540,0
|
|
20240628,135700,140184380,6540,6540,6540,6540,54
|
|
20240628,135600,139831220,6540,6540,6540,6540,0
|
|
20240628,135500,139831220,6540,6540,6540,6540,0
|
|
20240628,135400,139831220,6540,6540,6540,6540,0
|
|
20240628,135300,139831220,6540,6540,6540,6540,2
|
|
20240628,135200,139818140,6530,6530,6530,6530,0
|
|
20240628,135100,139818140,6530,6530,6530,6530,0
|
|
20240628,135000,139818140,6530,6530,6530,6530,12
|
|
20240628,134900,139739780,6530,6530,6530,6530,135
|
|
20240628,134800,138858230,6530,6530,6530,6530,0
|
|
20240628,134700,138858230,6530,6530,6530,6530,0
|
|
20240628,134600,138858230,6530,6530,6530,6530,0
|
|
20240628,134500,138858230,6530,6530,6530,6530,0
|
|
20240628,134400,138858230,6530,6530,6530,6530,0
|
|
20240628,134300,138858230,6530,6530,6530,6530,0
|
|
20240628,134200,138858230,6530,6530,6530,6530,0
|
|
20240628,134100,138858230,6530,6530,6530,6530,0
|
|
20240628,134000,138858230,6530,6530,6530,6530,0
|
|
20240628,133900,138858230,6530,6530,6530,6530,0
|
|
20240628,133800,138858230,6530,6530,6530,6530,0
|
|
20240628,133700,138858230,6530,6530,6530,6530,0
|
|
20240628,133600,138858230,6530,6530,6530,6530,140
|
|
20240628,133500,137944030,6520,6520,6520,6520,0
|
|
20240628,133400,137944030,6520,6520,6520,6520,201
|
|
20240628,133300,136633510,6520,6520,6520,6520,0
|
|
20240628,133200,136633510,6520,6520,6520,6520,0
|
|
20240628,133100,136633510,6520,6520,6520,6520,0
|
|
20240628,133000,136633510,6520,6520,6520,6520,0
|
|
20240628,132900,136633510,6520,6520,6520,6520,0
|
|
20240628,132800,136633510,6520,6520,6520,6520,750
|
|
20240628,132700,131743510,6520,6530,6530,6520,751
|
|
20240628,132600,126844530,6530,6530,6530,6530,0
|
|
20240628,132500,126844530,6530,6530,6530,6530,0
|
|
20240628,132400,126844530,6530,6530,6530,6530,0
|
|
20240628,132300,126844530,6530,6530,6530,6530,0
|
|
20240628,132200,126844530,6530,6570,6570,6520,3148
|
|
20240628,132100,106285680,6580,6580,6580,6580,0
|
|
20240628,132000,106285680,6580,6580,6580,6580,0
|
|
20240628,131900,106285680,6580,6580,6580,6580,0
|
|
20240628,131800,106285680,6580,6580,6580,6580,0
|
|
20240628,131700,106285680,6580,6580,6580,6580,0
|
|
20240628,131600,106285680,6580,6580,6580,6580,0
|
|
20240628,131500,106285680,6580,6580,6580,6580,0
|
|
20240628,131400,106285680,6580,6580,6580,6580,0
|
|
20240628,131300,106285680,6580,6580,6580,6580,1
|
|
20240628,131200,106279100,6570,6570,6570,6570,19
|
|
20240628,131100,106154270,6570,6570,6570,6570,0
|
|
20240628,131000,106154270,6570,6570,6570,6570,0
|
|
20240628,130900,106154270,6570,6570,6570,6570,0
|
|
20240628,130800,106154270,6570,6570,6570,6570,0
|
|
20240628,130700,106154270,6570,6570,6570,6570,46
|
|
20240628,130600,105852050,6570,6570,6570,6570,0
|
|
20240628,130500,105852050,6570,6570,6570,6570,0
|
|
20240628,130400,105852050,6570,6570,6570,6570,0
|
|
20240628,130300,105852050,6570,6570,6570,6570,10
|
|
20240628,130200,105786350,6570,6570,6570,6570,0
|
|
20240628,130100,105786350,6570,6570,6570,6570,0
|
|
20240628,130000,105786350,6570,6570,6570,6570,0
|
|
20240628,125900,105786350,6570,6570,6570,6570,0
|
|
20240628,125800,105786350,6570,6570,6570,6570,0
|
|
20240628,125700,105786350,6570,6570,6570,6570,0
|
|
20240628,125600,105786350,6570,6570,6570,6570,0
|
|
20240628,125500,105786350,6570,6570,6570,6570,0
|
|
20240628,125400,105786350,6570,6570,6570,6570,0
|
|
20240628,125300,105786350,6570,6570,6570,6570,0
|
|
20240628,125200,105786350,6570,6570,6570,6570,0
|
|
20240628,125100,105786350,6570,6570,6570,6570,0
|
|
20240628,125000,105786350,6570,6570,6570,6570,0
|
|
20240628,124900,105786350,6570,6570,6570,6570,0
|
|
20240628,124800,105786350,6570,6570,6570,6570,0
|
|
20240628,124700,105786350,6570,6570,6570,6570,19
|
|
20240628,124600,105661520,6570,6570,6570,6570,0
|
|
20240628,124500,105661520,6570,6570,6570,6570,3000
|
|
20240628,124400,85951520,6570,6570,6570,6570,0
|
|
20240628,124300,85951520,6570,6570,6570,6570,0
|
|
20240628,124200,85951520,6570,6570,6570,6570,1
|
|
20240628,124100,85944950,6550,6580,6580,6550,58
|
|
20240628,124000,85565020,6540,6540,6540,6540,0
|
|
20240628,123900,85565020,6540,6560,6560,6540,603
|
|
20240628,123800,81618270,6580,6580,6580,6580,0
|
|
20240628,123700,81618270,6580,6580,6580,6580,0
|
|
20240628,123600,81618270,6580,6580,6580,6580,0
|
|
20240628,123500,81618270,6580,6580,6580,6580,0
|
|
20240628,123400,81618270,6580,6580,6580,6580,0
|
|
20240628,123300,81618270,6580,6580,6580,6580,9
|
|
20240628,123200,81559050,6590,6590,6590,6590,0
|
|
20240628,123100,81559050,6590,6590,6590,6590,0
|
|
20240628,123000,81559050,6590,6590,6590,6590,38
|
|
20240628,122900,81308630,6580,6570,6580,6560,1596
|
|
20240628,122800,70807010,6570,6570,6570,6570,0
|
|
20240628,122700,70807010,6570,6570,6570,6570,0
|
|
20240628,122600,70807010,6570,6570,6570,6570,0
|
|
20240628,122500,70807010,6570,6570,6570,6570,0
|
|
20240628,122400,70807010,6570,6570,6570,6570,0
|
|
20240628,122300,70807010,6570,6570,6570,6570,0
|
|
20240628,122200,70807010,6570,6570,6570,6570,0
|
|
20240628,122100,70807010,6570,6570,6570,6570,0
|
|
20240628,122000,70807010,6570,6570,6570,6570,0
|
|
20240628,121900,70807010,6570,6570,6570,6570,0
|
|
20240628,121800,70807010,6570,6570,6570,6570,181
|
|
20240628,121700,69617840,6570,6570,6570,6570,0
|
|
20240628,121600,69617840,6570,6570,6570,6570,202
|
|
20240628,121500,68290700,6580,6580,6580,6580,0
|
|
20240628,121400,68290700,6580,6580,6580,6580,1
|
|
20240628,121300,68284120,6570,6570,6570,6570,29
|
|
20240628,121200,68093590,6570,6570,6570,6570,88
|
|
20240628,121100,67515430,6570,6570,6570,6570,0
|
|
20240628,121000,67515430,6570,6570,6570,6570,0
|
|
20240628,120900,67515430,6570,6570,6570,6570,501
|
|
20240628,120800,64223860,6550,6560,6560,6550,15
|
|
20240628,120700,64125480,6570,6570,6570,6570,0
|
|
20240628,120600,64125480,6570,6570,6570,6570,0
|
|
20240628,120500,64125480,6570,6570,6570,6570,4
|
|
20240628,120400,64099200,6570,6570,6570,6570,0
|
|
20240628,120300,64099200,6570,6570,6570,6570,0
|
|
20240628,120200,64099200,6570,6570,6570,6570,0
|
|
20240628,120100,64099200,6570,6570,6570,6570,0
|
|
20240628,120000,64099200,6570,6570,6570,6570,0
|
|
20240628,115900,64099200,6570,6570,6570,6570,1
|
|
20240628,115800,64092630,6560,6560,6560,6560,0
|
|
20240628,115700,64092630,6560,6560,6560,6560,0
|
|
20240628,115600,64092630,6560,6560,6560,6560,1
|
|
20240628,115500,64086070,6570,6570,6570,6570,0
|
|
20240628,115400,64086070,6570,6570,6570,6570,0
|
|
20240628,115300,64086070,6570,6530,6570,6530,47
|
|
20240628,115200,63779120,6540,6560,6560,6540,900
|
|
20240628,115100,57890550,6570,6570,6570,6570,0
|
|
20240628,115000,57890550,6570,6570,6570,6570,0
|
|
20240628,114900,57890550,6570,6560,6570,6560,63
|
|
20240628,114800,57476950,6570,6550,6570,6550,8
|
|
20240628,114700,57424530,6570,6570,6570,6570,0
|
|
20240628,114600,57424530,6570,6570,6570,6570,0
|
|
20240628,114500,57424530,6570,6570,6570,6570,1
|
|
20240628,114400,57417960,6540,6540,6540,6540,17
|
|
20240628,114300,57306780,6550,6550,6550,6550,466
|
|
20240628,114200,54254480,6580,6580,6580,6580,20
|
|
20240628,114100,54122880,6580,6580,6580,6580,10
|
|
20240628,114000,54057080,6570,6570,6570,6570,0
|
|
20240628,113900,54057080,6570,6570,6570,6570,0
|
|
20240628,113800,54057080,6570,6570,6570,6570,0
|
|
20240628,113700,54057080,6570,6570,6570,6570,0
|
|
20240628,113600,54057080,6570,6570,6570,6570,0
|
|
20240628,113500,54057080,6570,6570,6570,6570,0
|
|
20240628,113400,54057080,6570,6570,6570,6570,0
|
|
20240628,113300,54057080,6570,6570,6570,6570,0
|
|
20240628,113200,54057080,6570,6570,6570,6570,0
|
|
20240628,113100,54057080,6570,6570,6570,6570,0
|
|
20240628,113000,54057080,6570,6570,6570,6570,0
|
|
20240628,112900,54057080,6570,6570,6570,6570,0
|
|
20240628,112800,54057080,6570,6570,6570,6570,0
|
|
20240628,112700,54057080,6570,6570,6570,6570,0
|
|
20240628,112600,54057080,6570,6570,6570,6570,0
|
|
20240628,112500,54057080,6570,6570,6570,6570,0
|
|
20240628,112400,54057080,6570,6570,6570,6570,0
|
|
20240628,112300,54057080,6570,6570,6570,6570,73
|
|
20240628,112200,53577470,6570,6570,6570,6570,859
|
|
20240628,112100,47933840,6570,6570,6570,6570,0
|
|
20240628,112000,47933840,6570,6570,6570,6570,0
|
|
20240628,111900,47933840,6570,6570,6570,6570,0
|
|
20240628,111800,47933840,6570,6570,6570,6570,69
|
|
20240628,111700,47480510,6550,6550,6550,6550,0
|
|
20240628,111600,47480510,6550,6550,6550,6550,0
|
|
20240628,111500,47480510,6550,6550,6550,6550,0
|
|
20240628,111400,47480510,6550,6550,6550,6550,0
|
|
20240628,111300,47480510,6550,6550,6550,6550,0
|
|
20240628,111200,47480510,6550,6550,6550,6550,0
|
|
20240628,111100,47480510,6550,6550,6550,6550,0
|
|
20240628,111000,47480510,6550,6550,6550,6550,0
|
|
20240628,110900,47480510,6550,6550,6550,6550,0
|
|
20240628,110800,47480510,6550,6550,6550,6550,0
|
|
20240628,110700,47480510,6550,6550,6550,6550,0
|
|
20240628,110600,47480510,6550,6550,6550,6550,0
|
|
20240628,110500,47480510,6550,6550,6550,6550,0
|
|
20240628,110400,47480510,6550,6550,6550,6550,0
|
|
20240628,110300,47480510,6550,6550,6550,6550,0
|
|
20240628,110200,47480510,6550,6550,6550,6550,0
|
|
20240628,110100,47480510,6550,6550,6550,6550,0
|
|
20240628,110000,47480510,6550,6550,6550,6550,0
|
|
20240628,105900,47480510,6550,6550,6550,6550,0
|
|
20240628,105800,47480510,6550,6550,6550,6550,0
|
|
20240628,105700,47480510,6550,6550,6550,6550,0
|
|
20240628,105600,47480510,6550,6550,6550,6550,0
|
|
20240628,105500,47480510,6550,6550,6550,6550,38
|
|
20240628,105400,47231610,6550,6550,6550,6550,0
|
|
20240628,105300,47231610,6550,6550,6550,6550,0
|
|
20240628,105200,47231610,6550,6550,6550,6550,0
|
|
20240628,105100,47231610,6550,6550,6550,6550,0
|
|
20240628,105000,47231610,6550,6550,6550,6550,0
|
|
20240628,104900,47231610,6550,6550,6550,6550,100
|
|
20240628,104800,46576610,6580,6580,6580,6580,0
|
|
20240628,104700,46576610,6580,6580,6580,6580,0
|
|
20240628,104600,46576610,6580,6580,6580,6580,0
|
|
20240628,104500,46576610,6580,6580,6580,6580,0
|
|
20240628,104400,46576610,6580,6580,6580,6580,0
|
|
20240628,104300,46576610,6580,6580,6580,6580,0
|
|
20240628,104200,46576610,6580,6580,6580,6580,152
|
|
20240628,104100,45576450,6580,6580,6580,6580,0
|
|
20240628,104000,45576450,6580,6580,6580,6580,0
|
|
20240628,103900,45576450,6580,6580,6580,6580,0
|
|
20240628,103800,45576450,6580,6580,6580,6580,0
|
|
20240628,103700,45576450,6580,6580,6580,6580,0
|
|
20240628,103600,45576450,6580,6580,6580,6580,1
|
|
20240628,103500,45569870,6550,6560,6560,6550,40
|
|
20240628,103400,45307790,6580,6580,6580,6580,0
|
|
20240628,103300,45307790,6580,6580,6580,6580,0
|
|
20240628,103200,45307790,6580,6580,6580,6580,0
|
|
20240628,103100,45307790,6580,6580,6580,6580,0
|
|
20240628,103000,45307790,6580,6580,6580,6580,0
|
|
20240628,102900,45307790,6580,6580,6580,6580,0
|
|
20240628,102800,45307790,6580,6580,6580,6580,2
|
|
20240628,102700,45294630,6580,6580,6580,6580,0
|
|
20240628,102600,45294630,6580,6580,6580,6580,0
|
|
20240628,102500,45294630,6580,6580,6580,6580,0
|
|
20240628,102400,45294630,6580,6560,6580,6550,21
|
|
20240628,102300,45157040,6580,6580,6580,6580,152
|
|
20240628,102200,44156880,6580,6580,6580,6580,0
|
|
20240628,102100,44156880,6580,6580,6580,6580,0
|
|
20240628,102000,44156880,6580,6580,6580,6580,0
|
|
20240628,101900,44156880,6580,6580,6580,6580,1
|
|
20240628,101800,44150300,6570,6570,6570,6570,0
|
|
20240628,101700,44150300,6570,6570,6570,6570,1
|
|
20240628,101600,44143730,6580,6580,6580,6580,1
|
|
20240628,101500,44137150,6580,6580,6580,6580,115
|
|
20240628,101400,43380450,6580,6580,6580,6580,0
|
|
20240628,101300,43380450,6580,6580,6580,6580,91
|
|
20240628,101200,42781670,6570,6570,6570,6570,0
|
|
20240628,101100,42781670,6570,6570,6570,6570,105
|
|
20240628,101000,42091820,6590,6590,6590,6590,0
|
|
20240628,100900,42091820,6590,6590,6590,6590,0
|
|
20240628,100800,42091820,6590,6590,6590,6590,0
|
|
20240628,100700,42091820,6590,6590,6590,6590,12
|
|
20240628,100600,42012740,6590,6590,6590,6590,0
|
|
20240628,100500,42012740,6590,6590,6590,6590,1
|
|
20240628,100400,42006150,6580,6580,6580,6580,0
|
|
20240628,100300,42006150,6580,6580,6580,6580,0
|
|
20240628,100200,42006150,6580,6590,6590,6580,155
|
|
20240628,100100,40984710,6590,6590,6590,6590,1
|
|
20240628,100000,40978120,6580,6580,6580,6580,1
|
|
20240628,095900,40971540,6590,6590,6590,6590,101
|
|
20240628,095800,40305950,6590,6590,6590,6590,1
|
|
20240628,095700,40299360,6590,6590,6590,6590,0
|
|
20240628,095600,40299360,6590,6580,6590,6580,216
|
|
20240628,095500,38877130,6580,6580,6580,6580,0
|
|
20240628,095400,38877130,6580,6570,6580,6570,96
|
|
20240628,095300,38246400,6570,6550,6570,6550,73
|
|
20240628,095200,37767520,6560,6550,6560,6550,22
|
|
20240628,095100,37623220,6550,6550,6550,6550,15
|
|
20240628,095000,37524970,6550,6550,6550,6550,3
|
|
20240628,094900,37505320,6560,6550,6560,6550,6
|
|
20240628,094800,37466010,6560,6560,6560,6560,11
|
|
20240628,094700,37393850,6540,6540,6540,6540,0
|
|
20240628,094600,37393850,6540,6540,6540,6540,0
|
|
20240628,094500,37393850,6540,6540,6540,6540,14
|
|
20240628,094400,37302290,6550,6550,6550,6550,25
|
|
20240628,094300,37138540,6570,6570,6570,6570,0
|
|
20240628,094200,37138540,6570,6570,6570,6570,0
|
|
20240628,094100,37138540,6570,6570,6570,6570,0
|
|
20240628,094000,37138540,6570,6570,6570,6570,0
|
|
20240628,093900,37138540,6570,6570,6570,6570,0
|
|
20240628,093800,37138540,6570,6570,6570,6570,0
|
|
20240628,093700,37138540,6570,6570,6570,6570,0
|
|
20240628,093600,37138540,6570,6570,6570,6570,0
|
|
20240628,093500,37138540,6570,6570,6570,6570,0
|
|
20240628,093400,37138540,6570,6540,6570,6540,2
|
|
20240628,093300,37125430,6570,6540,6570,6540,303
|
|
20240628,093200,35141180,6570,6570,6570,6570,0
|
|
20240628,093100,35141180,6570,6570,6570,6570,1
|
|
20240628,093000,35134610,6540,6540,6540,6540,3
|
|
20240628,092900,35114990,6550,6550,6550,6550,40
|
|
20240628,092800,34852990,6550,6540,6550,6540,10
|
|
20240628,092700,34787570,6530,6530,6530,6530,1
|
|
20240628,092600,34781040,6540,6540,6540,6540,100
|
|
20240628,092500,34127040,6540,6540,6540,6540,8
|
|
20240628,092400,34074720,6590,6590,6590,6590,0
|
|
20240628,092300,34074720,6590,6590,6590,6590,0
|
|
20240628,092200,34074720,6590,6590,6590,6590,9
|
|
20240628,092100,34015410,6530,6530,6530,6530,0
|
|
20240628,092000,34015410,6530,6540,6540,6530,129
|
|
20240628,091900,33171780,6600,6570,6600,6570,100
|
|
20240628,091800,32513790,6530,6530,6530,6530,649
|
|
20240628,091700,28275820,6530,6530,6530,6530,0
|
|
20240628,091600,28275820,6530,6530,6530,6530,5
|
|
20240628,091500,28243170,6530,6540,6540,6530,211
|
|
20240628,091400,26864410,6530,6530,6530,6530,0
|
|
20240628,091300,26864410,6530,6530,6530,6530,0
|
|
20240628,091200,26864410,6530,6530,6530,6530,0
|
|
20240628,091100,26864410,6530,6530,6530,6530,40
|
|
20240628,091000,26603210,6560,6560,6560,6560,0
|
|
20240628,090900,26603210,6560,6550,6560,6550,80
|
|
20240628,090800,26078460,6520,6520,6520,6520,0
|
|
20240628,090700,26078460,6520,6530,6530,6520,1000
|
|
20240628,090600,19557070,6530,6530,6530,6530,0
|
|
20240628,090500,19557070,6530,6530,6530,6530,70
|
|
20240628,090400,19099970,6530,6530,6530,6530,4
|
|
20240628,090300,19073850,6520,6520,6520,6520,3
|
|
20240628,090200,19054290,6520,6540,6540,6520,1000
|
|
20240628,090100,12526520,6510,6560,6560,6510,1912
|
|
20240628,090000,59670,6630,6630,6630,6630,9
|