619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,191600,44379090,7520,7520,7520,7520,17
|
|
20240610,191500,44379090,7520,7520,7520,7520,0
|
|
20240610,191400,44379090,7520,7520,7520,7520,0
|
|
20240610,191300,44379090,7520,7520,7520,7520,0
|
|
20240610,191200,44379090,7520,7520,7520,7520,0
|
|
20240610,191100,44379090,7520,7520,7520,7520,0
|
|
20240610,191000,44379090,7520,7520,7520,7520,0
|
|
20240610,190900,44379090,7520,7520,7520,7520,0
|
|
20240610,190800,44379090,7520,7520,7520,7520,0
|
|
20240610,190700,44379090,7520,7520,7520,7520,0
|
|
20240610,190600,44379090,7520,7520,7520,7520,0
|
|
20240610,190500,44379090,7520,7520,7520,7520,0
|
|
20240610,190400,44379090,7520,7520,7520,7520,0
|
|
20240610,190300,44379090,7520,7520,7520,7520,0
|
|
20240610,190200,44379090,7520,7520,7520,7520,0
|
|
20240610,190100,44379090,7520,7520,7520,7520,0
|
|
20240610,190000,44379090,7520,7520,7520,7520,0
|
|
20240610,185900,44379090,7520,7520,7520,7520,0
|
|
20240610,185800,44379090,7520,7520,7520,7520,0
|
|
20240610,185700,44379090,7520,7520,7520,7520,0
|
|
20240610,185600,44379090,7520,7520,7520,7520,0
|
|
20240610,185500,44379090,7520,7520,7520,7520,0
|
|
20240610,185400,44379090,7520,7520,7520,7520,0
|
|
20240610,185300,44379090,7520,7520,7520,7520,0
|
|
20240610,185200,44379090,7520,7520,7520,7520,0
|
|
20240610,185100,44379090,7520,7520,7520,7520,0
|
|
20240610,185000,44379090,7520,7520,7520,7520,0
|
|
20240610,184900,44379090,7520,7520,7520,7520,0
|
|
20240610,184800,44379090,7520,7520,7520,7520,0
|
|
20240610,184700,44379090,7520,7520,7520,7520,0
|
|
20240610,184600,44379090,7520,7520,7520,7520,17
|
|
20240610,184500,44379090,7520,7520,7520,7520,0
|
|
20240610,184400,44379090,7520,7520,7520,7520,0
|
|
20240610,184300,44379090,7520,7520,7520,7520,0
|
|
20240610,184200,44379090,7520,7520,7520,7520,0
|
|
20240610,184100,44379090,7520,7520,7520,7520,0
|
|
20240610,184000,44379090,7520,7520,7520,7520,0
|
|
20240610,183900,44379090,7520,7520,7520,7520,0
|
|
20240610,183800,44379090,7520,7520,7520,7520,0
|
|
20240610,183700,44379090,7520,7520,7520,7520,0
|
|
20240610,183600,44379090,7520,7520,7520,7520,0
|
|
20240610,183500,44379090,7520,7520,7520,7520,0
|
|
20240610,183400,44379090,7520,7520,7520,7520,0
|
|
20240610,183300,44379090,7520,7520,7520,7520,0
|
|
20240610,183200,44379090,7520,7520,7520,7520,0
|
|
20240610,183100,44379090,7520,7520,7520,7520,0
|
|
20240610,183000,44379090,7520,7520,7520,7520,0
|
|
20240610,182900,44379090,7520,7520,7520,7520,0
|
|
20240610,182800,44379090,7520,7520,7520,7520,0
|
|
20240610,182700,44379090,7520,7520,7520,7520,0
|
|
20240610,182600,44379090,7520,7520,7520,7520,0
|
|
20240610,182500,44379090,7520,7520,7520,7520,0
|
|
20240610,182400,44379090,7520,7520,7520,7520,0
|
|
20240610,182300,44379090,7520,7520,7520,7520,0
|
|
20240610,182200,44379090,7520,7520,7520,7520,0
|
|
20240610,182100,44379090,7520,7520,7520,7520,0
|
|
20240610,182000,44379090,7520,7520,7520,7520,0
|
|
20240610,181900,44379090,7520,7520,7520,7520,0
|
|
20240610,181800,44379090,7520,7520,7520,7520,0
|
|
20240610,181700,44379090,7520,7520,7520,7520,0
|
|
20240610,181600,44379090,7520,7520,7520,7520,17
|
|
20240610,181500,44379090,7520,7520,7520,7520,0
|
|
20240610,181400,44379090,7520,7520,7520,7520,0
|
|
20240610,181300,44379090,7520,7520,7520,7520,0
|
|
20240610,181200,44379090,7520,7520,7520,7520,0
|
|
20240610,181100,44379090,7520,7520,7520,7520,0
|
|
20240610,181000,44379090,7520,7520,7520,7520,0
|
|
20240610,180900,44379090,7520,7520,7520,7520,0
|
|
20240610,180800,44379090,7520,7520,7520,7520,0
|
|
20240610,180700,44379090,7520,7520,7520,7520,0
|
|
20240610,180600,44379090,7520,7520,7520,7520,0
|
|
20240610,180500,44379090,7520,7520,7520,7520,0
|
|
20240610,180400,44379090,7520,7520,7520,7520,0
|
|
20240610,180300,44379090,7520,7520,7520,7520,0
|
|
20240610,180200,44379090,7520,7520,7520,7520,0
|
|
20240610,180100,44379090,7520,7520,7520,7520,0
|
|
20240610,180000,44379090,7520,7520,7520,7520,0
|
|
20240610,175900,44379090,7520,7520,7520,7520,0
|
|
20240610,175800,44379090,7520,7520,7520,7520,0
|
|
20240610,175700,44379090,7520,7520,7520,7520,0
|
|
20240610,175600,44379090,7520,7520,7520,7520,0
|
|
20240610,175500,44379090,7520,7520,7520,7520,0
|
|
20240610,175400,44379090,7520,7520,7520,7520,0
|
|
20240610,175300,44379090,7520,7520,7520,7520,0
|
|
20240610,175200,44379090,7520,7520,7520,7520,0
|
|
20240610,175100,44379090,7520,7520,7520,7520,0
|
|
20240610,175000,44379090,7520,7520,7520,7520,0
|
|
20240610,174900,44379090,7520,7520,7520,7520,0
|
|
20240610,174800,44379090,7520,7520,7520,7520,0
|
|
20240610,174700,44379090,7520,7520,7520,7520,0
|
|
20240610,174600,44379090,7520,7520,7520,7520,17
|
|
20240610,174500,44379090,7520,7520,7520,7520,0
|
|
20240610,174400,44379090,7520,7520,7520,7520,0
|
|
20240610,174300,44379090,7520,7520,7520,7520,0
|
|
20240610,174200,44379090,7520,7520,7520,7520,0
|
|
20240610,174100,44379090,7520,7520,7520,7520,0
|
|
20240610,174000,44379090,7520,7520,7520,7520,0
|
|
20240610,173900,44379090,7520,7520,7520,7520,0
|
|
20240610,173800,44379090,7520,7520,7520,7520,0
|
|
20240610,173700,44379090,7520,7520,7520,7520,0
|
|
20240610,173600,44379090,7520,7520,7520,7520,0
|
|
20240610,173500,44379090,7520,7520,7520,7520,0
|
|
20240610,173400,44379090,7520,7520,7520,7520,0
|
|
20240610,173300,44379090,7520,7520,7520,7520,0
|
|
20240610,173200,44379090,7520,7520,7520,7520,0
|
|
20240610,173100,44379090,7520,7520,7520,7520,0
|
|
20240610,173000,44379090,7520,7520,7520,7520,0
|
|
20240610,172900,44379090,7520,7520,7520,7520,0
|
|
20240610,172800,44379090,7520,7520,7520,7520,0
|
|
20240610,172700,44379090,7520,7520,7520,7520,0
|
|
20240610,172600,44379090,7520,7520,7520,7520,0
|
|
20240610,172500,44379090,7520,7520,7520,7520,0
|
|
20240610,172400,44379090,7520,7520,7520,7520,0
|
|
20240610,172300,44379090,7520,7520,7520,7520,0
|
|
20240610,172200,44379090,7520,7520,7520,7520,0
|
|
20240610,172100,44379090,7520,7520,7520,7520,0
|
|
20240610,172000,44379090,7520,7520,7520,7520,0
|
|
20240610,171900,44379090,7520,7520,7520,7520,0
|
|
20240610,171800,44379090,7520,7520,7520,7520,0
|
|
20240610,171700,44379090,7520,7520,7520,7520,0
|
|
20240610,171600,44379090,7520,7520,7520,7520,17
|
|
20240610,171500,44379090,7520,7520,7520,7520,0
|
|
20240610,171400,44379090,7520,7520,7520,7520,0
|
|
20240610,171300,44379090,7520,7520,7520,7520,0
|
|
20240610,171200,44379090,7520,7520,7520,7520,0
|
|
20240610,171100,44379090,7520,7520,7520,7520,0
|
|
20240610,171000,44379090,7520,7520,7520,7520,0
|
|
20240610,170900,44379090,7520,7520,7520,7520,0
|
|
20240610,170800,44379090,7520,7520,7520,7520,0
|
|
20240610,170700,44379090,7520,7520,7520,7520,0
|
|
20240610,170600,44379090,7520,7520,7520,7520,0
|
|
20240610,170500,44379090,7520,7520,7520,7520,0
|
|
20240610,170400,44379090,7520,7520,7520,7520,0
|
|
20240610,170300,44379090,7520,7520,7520,7520,0
|
|
20240610,170200,44379090,7520,7520,7520,7520,0
|
|
20240610,170100,44379090,7520,7520,7520,7520,0
|
|
20240610,170000,44379090,7520,7520,7520,7520,0
|
|
20240610,165900,44379090,7520,7520,7520,7520,0
|
|
20240610,165800,44379090,7520,7520,7520,7520,0
|
|
20240610,165700,44379090,7520,7520,7520,7520,0
|
|
20240610,165600,44379090,7520,7520,7520,7520,0
|
|
20240610,165500,44379090,7520,7520,7520,7520,0
|
|
20240610,165400,44379090,7520,7520,7520,7520,0
|
|
20240610,165300,44379090,7520,7520,7520,7520,0
|
|
20240610,165200,44379090,7520,7520,7520,7520,0
|
|
20240610,165100,44379090,7520,7520,7520,7520,0
|
|
20240610,165000,44379090,7520,7520,7520,7520,0
|
|
20240610,164900,44379090,7520,7520,7520,7520,0
|
|
20240610,164800,44379090,7520,7520,7520,7520,0
|
|
20240610,164700,44379090,7520,7520,7520,7520,0
|
|
20240610,164600,44379090,7520,7520,7520,7520,17
|
|
20240610,164500,44379090,7520,7520,7520,7520,0
|
|
20240610,164400,44379090,7520,7520,7520,7520,0
|
|
20240610,164300,44379090,7520,7520,7520,7520,0
|
|
20240610,164200,44379090,7520,7520,7520,7520,0
|
|
20240610,164100,44379090,7520,7520,7520,7520,0
|
|
20240610,164000,44379090,7520,7520,7520,7520,0
|
|
20240610,163900,44379090,7520,7520,7520,7520,0
|
|
20240610,163800,44379090,7520,7520,7520,7520,0
|
|
20240610,163700,44379090,7520,7520,7520,7520,0
|
|
20240610,163600,44379090,7520,7520,7520,7520,0
|
|
20240610,163500,44379090,7520,7520,7520,7520,0
|
|
20240610,163400,44379090,7520,7520,7520,7520,0
|
|
20240610,163300,44379090,7520,7520,7520,7520,0
|
|
20240610,163200,44379090,7520,7520,7520,7520,0
|
|
20240610,163100,44379090,7520,7520,7520,7520,0
|
|
20240610,163000,44379090,7520,7520,7520,7520,0
|
|
20240610,162900,44379090,7520,7520,7520,7520,0
|
|
20240610,162800,44379090,7520,7520,7520,7520,0
|
|
20240610,162700,44379090,7520,7520,7520,7520,0
|
|
20240610,162600,44379090,7520,7520,7520,7520,0
|
|
20240610,162500,44379090,7520,7520,7520,7520,0
|
|
20240610,162400,44379090,7520,7520,7520,7520,0
|
|
20240610,162300,44379090,7520,7520,7520,7520,0
|
|
20240610,162200,44379090,7520,7520,7520,7520,0
|
|
20240610,162100,44379090,7520,7520,7520,7520,0
|
|
20240610,162000,44379090,7520,7520,7520,7520,0
|
|
20240610,161900,44379090,7520,7520,7520,7520,0
|
|
20240610,161800,44379090,7520,7520,7520,7520,0
|
|
20240610,161700,44379090,7520,7520,7520,7520,0
|
|
20240610,161600,44379090,7520,7520,7520,7520,17
|
|
20240610,161500,44379090,7520,7520,7520,7520,0
|
|
20240610,161400,44379090,7520,7520,7520,7520,0
|
|
20240610,161300,44379090,7520,7520,7520,7520,0
|
|
20240610,161200,44379090,7520,7520,7520,7520,0
|
|
20240610,161100,44379090,7520,7520,7520,7520,0
|
|
20240610,161000,44379090,7520,7520,7520,7520,0
|
|
20240610,160900,44379090,7520,7520,7520,7520,0
|
|
20240610,160800,44379090,7520,7520,7520,7520,0
|
|
20240610,160700,44379090,7520,7520,7520,7520,0
|
|
20240610,160600,44379090,7520,7520,7520,7520,0
|
|
20240610,160500,44379090,7520,7520,7520,7520,0
|
|
20240610,160400,44379090,7520,7520,7520,7520,0
|
|
20240610,160300,44379090,7520,7520,7520,7520,0
|
|
20240610,160200,44379090,7520,7520,7520,7520,0
|
|
20240610,160100,44379090,7520,7520,7520,7520,0
|
|
20240610,160000,44379090,7520,7520,7520,7520,0
|
|
20240610,155900,44379090,7520,7520,7520,7520,0
|
|
20240610,155800,44379090,7520,7520,7520,7520,0
|
|
20240610,155700,44379090,7520,7520,7520,7520,0
|
|
20240610,155600,44379090,7520,7520,7520,7520,0
|
|
20240610,155500,44379090,7520,7520,7520,7520,0
|
|
20240610,155400,44379090,7520,7520,7520,7520,0
|
|
20240610,155300,44379090,7520,7520,7520,7520,0
|
|
20240610,155200,44379090,7520,7520,7520,7520,0
|
|
20240610,155100,44379090,7520,7520,7520,7520,0
|
|
20240610,155000,44379090,7520,7520,7520,7520,0
|
|
20240610,154900,44379090,7520,7520,7520,7520,0
|
|
20240610,154800,44379090,7520,7520,7520,7520,0
|
|
20240610,154700,44379090,7520,7520,7520,7520,0
|
|
20240610,154600,44379090,7520,7520,7520,7520,17
|
|
20240610,154500,44379090,7520,7520,7520,7520,0
|
|
20240610,154400,44379090,7520,7520,7520,7520,0
|
|
20240610,154300,44379090,7520,7520,7520,7520,0
|
|
20240610,154200,44379090,7520,7520,7520,7520,0
|
|
20240610,154100,44379090,7520,7520,7520,7520,0
|
|
20240610,154000,44379090,7520,7520,7520,7520,0
|
|
20240610,153900,44379090,7520,7520,7520,7520,0
|
|
20240610,153800,44379090,7520,7520,7520,7520,0
|
|
20240610,153700,44379090,7520,7520,7520,7520,0
|
|
20240610,153600,44379090,7520,7520,7520,7520,0
|
|
20240610,153500,44379090,7520,7520,7520,7520,0
|
|
20240610,153400,44379090,7520,7520,7520,7520,0
|
|
20240610,153300,44379090,7520,7520,7520,7520,0
|
|
20240610,153200,44379090,7520,7520,7520,7520,0
|
|
20240610,153100,44379090,7520,7520,7520,7520,0
|
|
20240610,153000,44379090,7520,7520,7520,7520,17
|
|
20240610,152900,44251250,7510,7510,7510,7510,0
|
|
20240610,152800,44251250,7510,7510,7510,7510,0
|
|
20240610,152700,44251250,7510,7510,7510,7510,0
|
|
20240610,152600,44251250,7510,7510,7510,7510,0
|
|
20240610,152500,44251250,7510,7510,7510,7510,0
|
|
20240610,152400,44251250,7510,7510,7510,7510,0
|
|
20240610,152300,44251250,7510,7510,7510,7510,0
|
|
20240610,152200,44251250,7510,7510,7510,7510,0
|
|
20240610,152100,44251250,7510,7510,7510,7510,0
|
|
20240610,152000,44251250,7510,7510,7510,7510,0
|
|
20240610,151900,44251250,7510,7510,7510,7510,0
|
|
20240610,151800,44251250,7510,7510,7510,7510,1
|
|
20240610,151700,44243740,7510,7510,7510,7510,7
|
|
20240610,151600,44191170,7510,7510,7510,7510,0
|
|
20240610,151500,44191170,7510,7490,7510,7490,329
|
|
20240610,151400,41723560,7490,7490,7490,7490,39
|
|
20240610,151300,41431450,7500,7500,7500,7500,28
|
|
20240610,151200,41221450,7500,7500,7500,7500,0
|
|
20240610,151100,41221450,7500,7500,7500,7500,0
|
|
20240610,151000,41221450,7500,7500,7500,7500,0
|
|
20240610,150900,41221450,7500,7500,7500,7500,0
|
|
20240610,150800,41221450,7500,7500,7500,7500,100
|
|
20240610,150700,40471450,7500,7500,7500,7500,0
|
|
20240610,150600,40471450,7500,7500,7500,7500,0
|
|
20240610,150500,40471450,7500,7500,7500,7500,0
|
|
20240610,150400,40471450,7500,7500,7500,7500,1
|
|
20240610,150300,40463950,7500,7500,7500,7500,0
|
|
20240610,150200,40463950,7500,7500,7500,7500,0
|
|
20240610,150100,40463950,7500,7500,7500,7500,0
|
|
20240610,150000,40463950,7500,7500,7500,7500,16
|
|
20240610,145900,40343950,7500,7500,7500,7500,0
|
|
20240610,145800,40343950,7500,7500,7500,7500,0
|
|
20240610,145700,40343950,7500,7500,7500,7500,0
|
|
20240610,145600,40343950,7500,7500,7500,7500,1
|
|
20240610,145500,40336450,7510,7510,7510,7510,0
|
|
20240610,145400,40336450,7510,7510,7510,7510,0
|
|
20240610,145300,40336450,7510,7500,7510,7480,1384
|
|
20240610,145200,29975510,7500,7500,7500,7500,0
|
|
20240610,145100,29975510,7500,7510,7510,7500,44
|
|
20240610,145000,29645410,7510,7510,7510,7510,0
|
|
20240610,144900,29645410,7510,7510,7510,7510,0
|
|
20240610,144800,29645410,7510,7510,7510,7510,20
|
|
20240610,144700,29495210,7520,7520,7520,7520,0
|
|
20240610,144600,29495210,7520,7520,7520,7520,0
|
|
20240610,144500,29495210,7520,7520,7520,7520,1
|
|
20240610,144400,29487690,7530,7530,7530,7530,0
|
|
20240610,144300,29487690,7530,7530,7530,7530,0
|
|
20240610,144200,29487690,7530,7530,7530,7530,0
|
|
20240610,144100,29487690,7530,7530,7530,7530,0
|
|
20240610,144000,29487690,7530,7530,7530,7530,0
|
|
20240610,143900,29487690,7530,7530,7530,7530,0
|
|
20240610,143800,29487690,7530,7530,7530,7530,0
|
|
20240610,143700,29487690,7530,7530,7530,7530,0
|
|
20240610,143600,29487690,7530,7530,7530,7530,0
|
|
20240610,143500,29487690,7530,7530,7530,7530,0
|
|
20240610,143400,29487690,7530,7530,7530,7530,0
|
|
20240610,143300,29487690,7530,7530,7530,7530,0
|
|
20240610,143200,29487690,7530,7530,7530,7530,0
|
|
20240610,143100,29487690,7530,7530,7530,7530,0
|
|
20240610,143000,29487690,7530,7530,7530,7530,0
|
|
20240610,142900,29487690,7530,7530,7530,7530,100
|
|
20240610,142800,28734690,7510,7510,7510,7510,0
|
|
20240610,142700,28734690,7510,7510,7510,7510,0
|
|
20240610,142600,28734690,7510,7510,7510,7510,0
|
|
20240610,142500,28734690,7510,7510,7510,7510,0
|
|
20240610,142400,28734690,7510,7510,7510,7510,0
|
|
20240610,142300,28734690,7510,7510,7510,7510,0
|
|
20240610,142200,28734690,7510,7510,7510,7510,0
|
|
20240610,142100,28734690,7510,7520,7520,7510,100
|
|
20240610,142000,27983550,7530,7530,7530,7530,0
|
|
20240610,141900,27983550,7530,7530,7530,7530,0
|
|
20240610,141800,27983550,7530,7530,7530,7530,0
|
|
20240610,141700,27983550,7530,7530,7530,7530,0
|
|
20240610,141600,27983550,7530,7530,7530,7530,0
|
|
20240610,141500,27983550,7530,7530,7530,7530,0
|
|
20240610,141400,27983550,7530,7530,7530,7530,0
|
|
20240610,141300,27983550,7530,7530,7530,7530,0
|
|
20240610,141200,27983550,7530,7530,7530,7530,5
|
|
20240610,141100,27945900,7520,7520,7520,7520,0
|
|
20240610,141000,27945900,7520,7530,7530,7520,26
|
|
20240610,140900,27750280,7520,7520,7520,7520,0
|
|
20240610,140800,27750280,7520,7520,7520,7520,0
|
|
20240610,140700,27750280,7520,7520,7520,7520,0
|
|
20240610,140600,27750280,7520,7520,7520,7520,1
|
|
20240610,140500,27742760,7520,7520,7520,7520,29
|
|
20240610,140400,27524680,7520,7520,7520,7520,44
|
|
20240610,140300,27193800,7520,7520,7520,7520,120
|
|
20240610,140200,26291400,7520,7520,7520,7520,0
|
|
20240610,140100,26291400,7520,7520,7520,7520,100
|
|
20240610,140000,25539400,7520,7520,7520,7520,90
|
|
20240610,135900,24862600,7520,7520,7520,7520,0
|
|
20240610,135800,24862600,7520,7520,7520,7520,4
|
|
20240610,135700,24832520,7500,7500,7500,7500,0
|
|
20240610,135600,24832520,7500,7500,7500,7500,0
|
|
20240610,135500,24832520,7500,7500,7500,7500,0
|
|
20240610,135400,24832520,7500,7500,7500,7500,3
|
|
20240610,135300,24810020,7520,7520,7520,7520,0
|
|
20240610,135200,24810020,7520,7520,7520,7520,0
|
|
20240610,135100,24810020,7520,7520,7520,7520,1
|
|
20240610,135000,24802500,7520,7520,7520,7520,13
|
|
20240610,134900,24704740,7510,7510,7510,7510,0
|
|
20240610,134800,24704740,7510,7510,7510,7510,0
|
|
20240610,134700,24704740,7510,7510,7510,7510,0
|
|
20240610,134600,24704740,7510,7510,7510,7510,0
|
|
20240610,134500,24704740,7510,7510,7510,7510,0
|
|
20240610,134400,24704740,7510,7510,7510,7510,0
|
|
20240610,134300,24704740,7510,7510,7510,7510,0
|
|
20240610,134200,24704740,7510,7510,7510,7510,0
|
|
20240610,134100,24704740,7510,7510,7510,7510,0
|
|
20240610,134000,24704740,7510,7510,7510,7510,0
|
|
20240610,133900,24704740,7510,7510,7510,7510,0
|
|
20240610,133800,24704740,7510,7510,7510,7510,0
|
|
20240610,133700,24704740,7510,7510,7510,7510,0
|
|
20240610,133600,24704740,7510,7510,7510,7510,0
|
|
20240610,133500,24704740,7510,7510,7510,7510,0
|
|
20240610,133400,24704740,7510,7510,7510,7510,0
|
|
20240610,133300,24704740,7510,7510,7510,7510,0
|
|
20240610,133200,24704740,7510,7510,7510,7510,0
|
|
20240610,133100,24704740,7510,7510,7510,7510,0
|
|
20240610,133000,24704740,7510,7510,7510,7510,6
|
|
20240610,132900,24659680,7510,7510,7510,7510,0
|
|
20240610,132800,24659680,7510,7510,7510,7510,0
|
|
20240610,132700,24659680,7510,7510,7510,7510,0
|
|
20240610,132600,24659680,7510,7510,7510,7510,0
|
|
20240610,132500,24659680,7510,7510,7510,7510,5
|
|
20240610,132400,24622130,7510,7510,7510,7510,24
|
|
20240610,132300,24441890,7510,7510,7510,7510,0
|
|
20240610,132200,24441890,7510,7510,7510,7510,0
|
|
20240610,132100,24441890,7510,7510,7510,7510,0
|
|
20240610,132000,24441890,7510,7510,7510,7510,0
|
|
20240610,131900,24441890,7510,7510,7510,7510,0
|
|
20240610,131800,24441890,7510,7510,7510,7510,0
|
|
20240610,131700,24441890,7510,7510,7510,7510,0
|
|
20240610,131600,24441890,7510,7510,7510,7510,0
|
|
20240610,131500,24441890,7510,7510,7510,7510,0
|
|
20240610,131400,24441890,7510,7510,7510,7510,0
|
|
20240610,131300,24441890,7510,7510,7510,7510,0
|
|
20240610,131200,24441890,7510,7510,7510,7510,0
|
|
20240610,131100,24441890,7510,7510,7510,7510,0
|
|
20240610,131000,24441890,7510,7510,7510,7510,0
|
|
20240610,130900,24441890,7510,7510,7510,7510,0
|
|
20240610,130800,24441890,7510,7510,7510,7510,0
|
|
20240610,130700,24441890,7510,7510,7510,7510,0
|
|
20240610,130600,24441890,7510,7510,7510,7510,0
|
|
20240610,130500,24441890,7510,7510,7510,7510,0
|
|
20240610,130400,24441890,7510,7510,7510,7510,0
|
|
20240610,130300,24441890,7510,7510,7510,7510,0
|
|
20240610,130200,24441890,7510,7510,7510,7510,0
|
|
20240610,130100,24441890,7510,7510,7510,7510,0
|
|
20240610,130000,24441890,7510,7510,7510,7510,0
|
|
20240610,125900,24441890,7510,7510,7510,7510,0
|
|
20240610,125800,24441890,7510,7510,7510,7510,0
|
|
20240610,125700,24441890,7510,7510,7510,7510,0
|
|
20240610,125600,24441890,7510,7510,7510,7510,0
|
|
20240610,125500,24441890,7510,7510,7510,7510,0
|
|
20240610,125400,24441890,7510,7510,7510,7510,0
|
|
20240610,125300,24441890,7510,7510,7510,7510,0
|
|
20240610,125200,24441890,7510,7510,7510,7510,0
|
|
20240610,125100,24441890,7510,7510,7510,7510,0
|
|
20240610,125000,24441890,7510,7510,7510,7510,0
|
|
20240610,124900,24441890,7510,7510,7510,7510,0
|
|
20240610,124800,24441890,7510,7510,7510,7510,0
|
|
20240610,124700,24441890,7510,7510,7510,7510,0
|
|
20240610,124600,24441890,7510,7510,7510,7510,0
|
|
20240610,124500,24441890,7510,7510,7510,7510,21
|
|
20240610,124400,24284180,7500,7500,7500,7500,0
|
|
20240610,124300,24284180,7500,7500,7500,7500,0
|
|
20240610,124200,24284180,7500,7500,7500,7500,0
|
|
20240610,124100,24284180,7500,7500,7500,7500,2
|
|
20240610,124000,24269180,7510,7510,7510,7510,0
|
|
20240610,123900,24269180,7510,7510,7510,7510,0
|
|
20240610,123800,24269180,7510,7510,7510,7510,24
|
|
20240610,123700,24088940,7510,7510,7510,7510,10
|
|
20240610,123600,24013840,7510,7510,7510,7510,0
|
|
20240610,123500,24013840,7510,7510,7510,7510,0
|
|
20240610,123400,24013840,7510,7510,7510,7510,0
|
|
20240610,123300,24013840,7510,7510,7510,7510,0
|
|
20240610,123200,24013840,7510,7510,7510,7510,11
|
|
20240610,123100,23931230,7500,7500,7500,7500,0
|
|
20240610,123000,23931230,7500,7500,7500,7500,0
|
|
20240610,122900,23931230,7500,7500,7500,7500,105
|
|
20240610,122800,23143730,7510,7510,7510,7510,0
|
|
20240610,122700,23143730,7510,7510,7510,7510,1
|
|
20240610,122600,23136220,7520,7520,7520,7520,0
|
|
20240610,122500,23136220,7520,7520,7520,7520,28
|
|
20240610,122400,22925660,7510,7510,7510,7510,0
|
|
20240610,122300,22925660,7510,7510,7510,7510,30
|
|
20240610,122200,22700360,7520,7520,7520,7520,0
|
|
20240610,122100,22700360,7520,7520,7520,7520,7
|
|
20240610,122000,22647720,7520,7520,7520,7520,0
|
|
20240610,121900,22647720,7520,7520,7520,7520,0
|
|
20240610,121800,22647720,7520,7520,7520,7520,0
|
|
20240610,121700,22647720,7520,7520,7520,7520,0
|
|
20240610,121600,22647720,7520,7500,7520,7500,135
|
|
20240610,121500,21634020,7520,7520,7520,7520,10
|
|
20240610,121400,21558820,7520,7510,7520,7510,20
|
|
20240610,121300,21408560,7510,7510,7510,7510,93
|
|
20240610,121200,20710130,7510,7500,7510,7500,54
|
|
20240610,121100,20304860,7500,7500,7500,7500,0
|
|
20240610,121000,20304860,7500,7500,7500,7500,327
|
|
20240610,120900,17852360,7500,7500,7500,7500,28
|
|
20240610,120800,17642360,7500,7500,7500,7500,0
|
|
20240610,120700,17642360,7500,7500,7500,7500,0
|
|
20240610,120600,17642360,7500,7500,7500,7500,0
|
|
20240610,120500,17642360,7500,7500,7500,7500,0
|
|
20240610,120400,17642360,7500,7500,7500,7500,0
|
|
20240610,120300,17642360,7500,7500,7500,7500,0
|
|
20240610,120200,17642360,7500,7500,7500,7500,0
|
|
20240610,120100,17642360,7500,7500,7500,7500,0
|
|
20240610,120000,17642360,7500,7500,7500,7500,0
|
|
20240610,115900,17642360,7500,7500,7500,7500,0
|
|
20240610,115800,17642360,7500,7500,7500,7500,119
|
|
20240610,115700,16749860,7500,7500,7500,7500,0
|
|
20240610,115600,16749860,7500,7500,7500,7500,0
|
|
20240610,115500,16749860,7500,7500,7500,7500,0
|
|
20240610,115400,16749860,7500,7500,7500,7500,0
|
|
20240610,115300,16749860,7500,7500,7500,7500,0
|
|
20240610,115200,16749860,7500,7500,7500,7500,0
|
|
20240610,115100,16749860,7500,7500,7500,7500,0
|
|
20240610,115000,16749860,7500,7500,7500,7500,0
|
|
20240610,114900,16749860,7500,7500,7500,7500,0
|
|
20240610,114800,16749860,7500,7500,7500,7500,0
|
|
20240610,114700,16749860,7500,7500,7500,7500,0
|
|
20240610,114600,16749860,7500,7500,7500,7500,0
|
|
20240610,114500,16749860,7500,7500,7500,7500,0
|
|
20240610,114400,16749860,7500,7500,7500,7500,0
|
|
20240610,114300,16749860,7500,7500,7500,7500,0
|
|
20240610,114200,16749860,7500,7500,7500,7500,0
|
|
20240610,114100,16749860,7500,7500,7500,7500,0
|
|
20240610,114000,16749860,7500,7500,7500,7500,20
|
|
20240610,113900,16599860,7510,7510,7510,7510,11
|
|
20240610,113800,16517250,7510,7510,7510,7510,0
|
|
20240610,113700,16517250,7510,7510,7510,7510,0
|
|
20240610,113600,16517250,7510,7510,7510,7510,1
|
|
20240610,113500,16509740,7510,7510,7510,7510,0
|
|
20240610,113400,16509740,7510,7510,7510,7510,0
|
|
20240610,113300,16509740,7510,7510,7510,7510,0
|
|
20240610,113200,16509740,7510,7510,7510,7510,5
|
|
20240610,113100,16472190,7500,7500,7500,7500,0
|
|
20240610,113000,16472190,7500,7500,7500,7500,19
|
|
20240610,112900,16329690,7500,7500,7500,7500,8
|
|
20240610,112800,16269690,7500,7500,7500,7500,110
|
|
20240610,112700,15444690,7500,7500,7500,7500,0
|
|
20240610,112600,15444690,7500,7500,7500,7500,0
|
|
20240610,112500,15444690,7500,7500,7500,7500,0
|
|
20240610,112400,15444690,7500,7500,7500,7500,0
|
|
20240610,112300,15444690,7500,7500,7500,7500,0
|
|
20240610,112200,15444690,7500,7500,7500,7500,0
|
|
20240610,112100,15444690,7500,7500,7500,7500,0
|
|
20240610,112000,15444690,7500,7500,7500,7500,0
|
|
20240610,111900,15444690,7500,7500,7500,7500,0
|
|
20240610,111800,15444690,7500,7500,7500,7500,0
|
|
20240610,111700,15444690,7500,7500,7500,7500,0
|
|
20240610,111600,15444690,7500,7500,7500,7500,0
|
|
20240610,111500,15444690,7500,7500,7500,7500,0
|
|
20240610,111400,15444690,7500,7500,7500,7500,0
|
|
20240610,111300,15444690,7500,7500,7500,7500,0
|
|
20240610,111200,15444690,7500,7500,7500,7500,10
|
|
20240610,111100,15369690,7500,7500,7500,7500,0
|
|
20240610,111000,15369690,7500,7500,7500,7500,0
|
|
20240610,110900,15369690,7500,7500,7500,7500,0
|
|
20240610,110800,15369690,7500,7500,7500,7500,0
|
|
20240610,110700,15369690,7500,7500,7500,7500,0
|
|
20240610,110600,15369690,7500,7500,7500,7500,0
|
|
20240610,110500,15369690,7500,7500,7500,7500,0
|
|
20240610,110400,15369690,7500,7500,7500,7500,10
|
|
20240610,110300,15294690,7500,7500,7500,7500,0
|
|
20240610,110200,15294690,7500,7500,7500,7500,19
|
|
20240610,110100,15152190,7490,7490,7490,7490,1
|
|
20240610,110000,15144700,7500,7500,7500,7500,51
|
|
20240610,105900,14762200,7520,7520,7520,7520,0
|
|
20240610,105800,14762200,7520,7520,7520,7520,0
|
|
20240610,105700,14762200,7520,7520,7520,7520,0
|
|
20240610,105600,14762200,7520,7520,7520,7520,0
|
|
20240610,105500,14762200,7520,7520,7520,7520,0
|
|
20240610,105400,14762200,7520,7520,7520,7520,0
|
|
20240610,105300,14762200,7520,7520,7520,7520,0
|
|
20240610,105200,14762200,7520,7520,7520,7520,0
|
|
20240610,105100,14762200,7520,7520,7520,7520,0
|
|
20240610,105000,14762200,7520,7520,7520,7520,10
|
|
20240610,104900,14687000,7520,7520,7520,7520,0
|
|
20240610,104800,14687000,7520,7520,7520,7520,0
|
|
20240610,104700,14687000,7520,7520,7520,7520,0
|
|
20240610,104600,14687000,7520,7520,7520,7520,0
|
|
20240610,104500,14687000,7520,7520,7520,7520,0
|
|
20240610,104400,14687000,7520,7520,7520,7520,0
|
|
20240610,104300,14687000,7520,7520,7520,7520,0
|
|
20240610,104200,14687000,7520,7520,7520,7520,0
|
|
20240610,104100,14687000,7520,7520,7520,7520,0
|
|
20240610,104000,14687000,7520,7520,7520,7520,0
|
|
20240610,103900,14687000,7520,7520,7520,7520,0
|
|
20240610,103800,14687000,7520,7520,7520,7520,0
|
|
20240610,103700,14687000,7520,7520,7520,7520,0
|
|
20240610,103600,14687000,7520,7520,7520,7520,0
|
|
20240610,103500,14687000,7520,7520,7520,7520,0
|
|
20240610,103400,14687000,7520,7520,7520,7520,0
|
|
20240610,103300,14687000,7520,7520,7520,7520,0
|
|
20240610,103200,14687000,7520,7520,7520,7520,0
|
|
20240610,103100,14687000,7520,7520,7520,7520,0
|
|
20240610,103000,14687000,7520,7520,7520,7520,0
|
|
20240610,102900,14687000,7520,7520,7520,7520,0
|
|
20240610,102800,14687000,7520,7520,7520,7520,0
|
|
20240610,102700,14687000,7520,7520,7520,7520,0
|
|
20240610,102600,14687000,7520,7520,7520,7520,0
|
|
20240610,102500,14687000,7520,7520,7520,7520,0
|
|
20240610,102400,14687000,7520,7520,7520,7520,5
|
|
20240610,102300,14649400,7520,7520,7520,7520,0
|
|
20240610,102200,14649400,7520,7520,7520,7520,0
|
|
20240610,102100,14649400,7520,7520,7520,7520,0
|
|
20240610,102000,14649400,7520,7520,7520,7520,0
|
|
20240610,101900,14649400,7520,7520,7520,7520,0
|
|
20240610,101800,14649400,7520,7520,7520,7520,0
|
|
20240610,101700,14649400,7520,7520,7520,7520,0
|
|
20240610,101600,14649400,7520,7520,7520,7520,0
|
|
20240610,101500,14649400,7520,7520,7520,7520,0
|
|
20240610,101400,14649400,7520,7520,7520,7520,0
|
|
20240610,101300,14649400,7520,7520,7520,7520,0
|
|
20240610,101200,14649400,7520,7520,7520,7520,2
|
|
20240610,101100,14634360,7520,7520,7520,7520,1
|
|
20240610,101000,14626840,7480,7490,7490,7480,110
|
|
20240610,100900,13803480,7500,7500,7500,7500,0
|
|
20240610,100800,13803480,7500,7500,7500,7500,0
|
|
20240610,100700,13803480,7500,7500,7500,7500,0
|
|
20240610,100600,13803480,7500,7500,7500,7500,0
|
|
20240610,100500,13803480,7500,7500,7500,7500,0
|
|
20240610,100400,13803480,7500,7520,7520,7500,49
|
|
20240610,100300,13435900,7520,7520,7520,7520,0
|
|
20240610,100200,13435900,7520,7520,7520,7520,1
|
|
20240610,100100,13428380,7520,7520,7520,7520,1
|
|
20240610,100000,13420860,7510,7510,7510,7510,0
|
|
20240610,095900,13420860,7510,7510,7510,7510,0
|
|
20240610,095800,13420860,7510,7510,7510,7510,0
|
|
20240610,095700,13420860,7510,7510,7510,7510,0
|
|
20240610,095600,13420860,7510,7510,7510,7510,0
|
|
20240610,095500,13420860,7510,7510,7510,7510,0
|
|
20240610,095400,13420860,7510,7510,7510,7510,0
|
|
20240610,095300,13420860,7510,7510,7510,7510,0
|
|
20240610,095200,13420860,7510,7510,7510,7510,0
|
|
20240610,095100,13420860,7510,7510,7510,7510,0
|
|
20240610,095000,13420860,7510,7510,7510,7510,0
|
|
20240610,094900,13420860,7510,7510,7510,7510,0
|
|
20240610,094800,13420860,7510,7510,7510,7510,0
|
|
20240610,094700,13420860,7510,7520,7520,7510,3
|
|
20240610,094600,13398310,7520,7520,7520,7520,0
|
|
20240610,094500,13398310,7520,7500,7520,7500,96
|
|
20240610,094400,12678280,7480,7500,7500,7480,17
|
|
20240610,094300,12551020,7500,7500,7500,7500,0
|
|
20240610,094200,12551020,7500,7500,7500,7500,0
|
|
20240610,094100,12551020,7500,7500,7500,7500,0
|
|
20240610,094000,12551020,7500,7500,7500,7500,0
|
|
20240610,093900,12551020,7500,7500,7500,7500,1
|
|
20240610,093800,12543520,7500,7500,7500,7500,0
|
|
20240610,093700,12543520,7500,7500,7500,7500,0
|
|
20240610,093600,12543520,7500,7500,7500,7500,0
|
|
20240610,093500,12543520,7500,7500,7500,7500,0
|
|
20240610,093400,12543520,7500,7500,7500,7500,3
|
|
20240610,093300,12521020,7500,7500,7500,7500,0
|
|
20240610,093200,12521020,7500,7500,7500,7500,0
|
|
20240610,093100,12521020,7500,7500,7500,7500,8
|
|
20240610,093000,12461020,7500,7500,7500,7500,0
|
|
20240610,092900,12461020,7500,7500,7500,7500,1
|
|
20240610,092800,12453520,7500,7500,7500,7500,1100
|
|
20240610,092700,4203520,7500,7490,7500,7490,17
|
|
20240610,092600,4076110,7500,7500,7500,7500,38
|
|
20240610,092500,3791110,7490,7490,7490,7490,31
|
|
20240610,092400,3558920,7500,7500,7500,7500,50
|
|
20240610,092300,3183920,7500,7500,7500,7500,40
|
|
20240610,092200,2883920,7480,7480,7480,7480,0
|
|
20240610,092100,2883920,7480,7480,7480,7480,0
|
|
20240610,092000,2883920,7480,7480,7480,7480,0
|
|
20240610,091900,2883920,7480,7480,7480,7480,102
|
|
20240610,091800,2120960,7480,7480,7480,7480,0
|
|
20240610,091700,2120960,7480,7480,7480,7480,0
|
|
20240610,091600,2120960,7480,7480,7480,7480,40
|
|
20240610,091500,1821760,7490,7490,7490,7490,0
|
|
20240610,091400,1821760,7490,7490,7490,7490,0
|
|
20240610,091300,1821760,7490,7490,7490,7490,0
|
|
20240610,091200,1821760,7490,7490,7490,7490,2
|
|
20240610,091100,1806780,7500,7500,7500,7500,0
|
|
20240610,091000,1806780,7500,7500,7500,7500,0
|
|
20240610,090900,1806780,7500,7500,7500,7500,0
|
|
20240610,090800,1806780,7500,7500,7500,7500,0
|
|
20240610,090700,1806780,7500,7500,7500,7500,0
|
|
20240610,090600,1806780,7500,7500,7500,7500,0
|
|
20240610,090500,1806780,7500,7500,7500,7500,0
|
|
20240610,090400,1806780,7500,7500,7500,7500,12
|
|
20240610,090300,1716780,7530,7530,7530,7530,0
|
|
20240610,090200,1716780,7530,7530,7530,7530,1
|
|
20240610,090100,1709250,7510,7510,7510,7510,3
|
|
20240610,090000,1686720,7530,7530,7530,7530,224
|