694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,203100,105563510,6080,6080,6080,6080,362
|
|
20240617,203000,105563510,6080,6080,6080,6080,0
|
|
20240617,202900,105563510,6080,6080,6080,6080,0
|
|
20240617,202800,105563510,6080,6080,6080,6080,0
|
|
20240617,202700,105563510,6080,6080,6080,6080,0
|
|
20240617,202600,105563510,6080,6080,6080,6080,0
|
|
20240617,202500,105563510,6080,6080,6080,6080,0
|
|
20240617,202400,105563510,6080,6080,6080,6080,0
|
|
20240617,202300,105563510,6080,6080,6080,6080,0
|
|
20240617,202200,105563510,6080,6080,6080,6080,0
|
|
20240617,202100,105563510,6080,6080,6080,6080,0
|
|
20240617,202000,105563510,6080,6080,6080,6080,0
|
|
20240617,201900,105563510,6080,6080,6080,6080,0
|
|
20240617,201800,105563510,6080,6080,6080,6080,0
|
|
20240617,201700,105563510,6080,6080,6080,6080,0
|
|
20240617,201600,105563510,6080,6080,6080,6080,0
|
|
20240617,201500,105563510,6080,6080,6080,6080,0
|
|
20240617,201400,105563510,6080,6080,6080,6080,0
|
|
20240617,201300,105563510,6080,6080,6080,6080,0
|
|
20240617,201200,105563510,6080,6080,6080,6080,0
|
|
20240617,201100,105563510,6080,6080,6080,6080,0
|
|
20240617,201000,105563510,6080,6080,6080,6080,0
|
|
20240617,200900,105563510,6080,6080,6080,6080,0
|
|
20240617,200800,105563510,6080,6080,6080,6080,0
|
|
20240617,200700,105563510,6080,6080,6080,6080,0
|
|
20240617,200600,105563510,6080,6080,6080,6080,0
|
|
20240617,200500,105563510,6080,6080,6080,6080,0
|
|
20240617,200400,105563510,6080,6080,6080,6080,0
|
|
20240617,200300,105563510,6080,6080,6080,6080,0
|
|
20240617,200200,105563510,6080,6080,6080,6080,0
|
|
20240617,200100,105563510,6080,6080,6080,6080,362
|
|
20240617,200000,105563510,6080,6080,6080,6080,0
|
|
20240617,195900,105563510,6080,6080,6080,6080,0
|
|
20240617,195800,105563510,6080,6080,6080,6080,0
|
|
20240617,195700,105563510,6080,6080,6080,6080,0
|
|
20240617,195600,105563510,6080,6080,6080,6080,0
|
|
20240617,195500,105563510,6080,6080,6080,6080,0
|
|
20240617,195400,105563510,6080,6080,6080,6080,0
|
|
20240617,195300,105563510,6080,6080,6080,6080,0
|
|
20240617,195200,105563510,6080,6080,6080,6080,0
|
|
20240617,195100,105563510,6080,6080,6080,6080,0
|
|
20240617,195000,105563510,6080,6080,6080,6080,0
|
|
20240617,194900,105563510,6080,6080,6080,6080,0
|
|
20240617,194800,105563510,6080,6080,6080,6080,0
|
|
20240617,194700,105563510,6080,6080,6080,6080,0
|
|
20240617,194600,105563510,6080,6080,6080,6080,0
|
|
20240617,194500,105563510,6080,6080,6080,6080,0
|
|
20240617,194400,105563510,6080,6080,6080,6080,0
|
|
20240617,194300,105563510,6080,6080,6080,6080,0
|
|
20240617,194200,105563510,6080,6080,6080,6080,0
|
|
20240617,194100,105563510,6080,6080,6080,6080,0
|
|
20240617,194000,105563510,6080,6080,6080,6080,0
|
|
20240617,193900,105563510,6080,6080,6080,6080,0
|
|
20240617,193800,105563510,6080,6080,6080,6080,0
|
|
20240617,193700,105563510,6080,6080,6080,6080,0
|
|
20240617,193600,105563510,6080,6080,6080,6080,0
|
|
20240617,193500,105563510,6080,6080,6080,6080,0
|
|
20240617,193400,105563510,6080,6080,6080,6080,0
|
|
20240617,193300,105563510,6080,6080,6080,6080,0
|
|
20240617,193200,105563510,6080,6080,6080,6080,0
|
|
20240617,193100,105563510,6080,6080,6080,6080,362
|
|
20240617,193000,105563510,6080,6080,6080,6080,0
|
|
20240617,192900,105563510,6080,6080,6080,6080,0
|
|
20240617,192800,105563510,6080,6080,6080,6080,0
|
|
20240617,192700,105563510,6080,6080,6080,6080,0
|
|
20240617,192600,105563510,6080,6080,6080,6080,0
|
|
20240617,192500,105563510,6080,6080,6080,6080,0
|
|
20240617,192400,105563510,6080,6080,6080,6080,0
|
|
20240617,192300,105563510,6080,6080,6080,6080,0
|
|
20240617,192200,105563510,6080,6080,6080,6080,0
|
|
20240617,192100,105563510,6080,6080,6080,6080,0
|
|
20240617,192000,105563510,6080,6080,6080,6080,0
|
|
20240617,191900,105563510,6080,6080,6080,6080,0
|
|
20240617,191800,105563510,6080,6080,6080,6080,0
|
|
20240617,191700,105563510,6080,6080,6080,6080,0
|
|
20240617,191600,105563510,6080,6080,6080,6080,0
|
|
20240617,191500,105563510,6080,6080,6080,6080,0
|
|
20240617,191400,105563510,6080,6080,6080,6080,0
|
|
20240617,191300,105563510,6080,6080,6080,6080,0
|
|
20240617,191200,105563510,6080,6080,6080,6080,0
|
|
20240617,191100,105563510,6080,6080,6080,6080,0
|
|
20240617,191000,105563510,6080,6080,6080,6080,0
|
|
20240617,190900,105563510,6080,6080,6080,6080,0
|
|
20240617,190800,105563510,6080,6080,6080,6080,0
|
|
20240617,190700,105563510,6080,6080,6080,6080,0
|
|
20240617,190600,105563510,6080,6080,6080,6080,0
|
|
20240617,190500,105563510,6080,6080,6080,6080,0
|
|
20240617,190400,105563510,6080,6080,6080,6080,0
|
|
20240617,190300,105563510,6080,6080,6080,6080,0
|
|
20240617,190200,105563510,6080,6080,6080,6080,0
|
|
20240617,190100,105563510,6080,6080,6080,6080,362
|
|
20240617,190000,105563510,6080,6080,6080,6080,0
|
|
20240617,185900,105563510,6080,6080,6080,6080,0
|
|
20240617,185800,105563510,6080,6080,6080,6080,0
|
|
20240617,185700,105563510,6080,6080,6080,6080,0
|
|
20240617,185600,105563510,6080,6080,6080,6080,0
|
|
20240617,185500,105563510,6080,6080,6080,6080,0
|
|
20240617,185400,105563510,6080,6080,6080,6080,0
|
|
20240617,185300,105563510,6080,6080,6080,6080,0
|
|
20240617,185200,105563510,6080,6080,6080,6080,0
|
|
20240617,185100,105563510,6080,6080,6080,6080,0
|
|
20240617,185000,105563510,6080,6080,6080,6080,0
|
|
20240617,184900,105563510,6080,6080,6080,6080,0
|
|
20240617,184800,105563510,6080,6080,6080,6080,0
|
|
20240617,184700,105563510,6080,6080,6080,6080,0
|
|
20240617,184600,105563510,6080,6080,6080,6080,0
|
|
20240617,184500,105563510,6080,6080,6080,6080,0
|
|
20240617,184400,105563510,6080,6080,6080,6080,0
|
|
20240617,184300,105563510,6080,6080,6080,6080,0
|
|
20240617,184200,105563510,6080,6080,6080,6080,0
|
|
20240617,184100,105563510,6080,6080,6080,6080,0
|
|
20240617,184000,105563510,6080,6080,6080,6080,0
|
|
20240617,183900,105563510,6080,6080,6080,6080,0
|
|
20240617,183800,105563510,6080,6080,6080,6080,0
|
|
20240617,183700,105563510,6080,6080,6080,6080,0
|
|
20240617,183600,105563510,6080,6080,6080,6080,0
|
|
20240617,183500,105563510,6080,6080,6080,6080,0
|
|
20240617,183400,105563510,6080,6080,6080,6080,0
|
|
20240617,183300,105563510,6080,6080,6080,6080,0
|
|
20240617,183200,105563510,6080,6080,6080,6080,0
|
|
20240617,183100,105563510,6080,6080,6080,6080,362
|
|
20240617,183000,105563510,6080,6080,6080,6080,0
|
|
20240617,182900,105563510,6080,6080,6080,6080,0
|
|
20240617,182800,105563510,6080,6080,6080,6080,0
|
|
20240617,182700,105563510,6080,6080,6080,6080,0
|
|
20240617,182600,105563510,6080,6080,6080,6080,0
|
|
20240617,182500,105563510,6080,6080,6080,6080,0
|
|
20240617,182400,105563510,6080,6080,6080,6080,0
|
|
20240617,182300,105563510,6080,6080,6080,6080,0
|
|
20240617,182200,105563510,6080,6080,6080,6080,0
|
|
20240617,182100,105563510,6080,6080,6080,6080,0
|
|
20240617,182000,105563510,6080,6080,6080,6080,0
|
|
20240617,181900,105563510,6080,6080,6080,6080,0
|
|
20240617,181800,105563510,6080,6080,6080,6080,0
|
|
20240617,181700,105563510,6080,6080,6080,6080,0
|
|
20240617,181600,105563510,6080,6080,6080,6080,0
|
|
20240617,181500,105563510,6080,6080,6080,6080,0
|
|
20240617,181400,105563510,6080,6080,6080,6080,0
|
|
20240617,181300,105563510,6080,6080,6080,6080,0
|
|
20240617,181200,105563510,6080,6080,6080,6080,0
|
|
20240617,181100,105563510,6080,6080,6080,6080,0
|
|
20240617,181000,105563510,6080,6080,6080,6080,0
|
|
20240617,180900,105563510,6080,6080,6080,6080,0
|
|
20240617,180800,105563510,6080,6080,6080,6080,0
|
|
20240617,180700,105563510,6080,6080,6080,6080,0
|
|
20240617,180600,105563510,6080,6080,6080,6080,0
|
|
20240617,180500,105563510,6080,6080,6080,6080,0
|
|
20240617,180400,105563510,6080,6080,6080,6080,0
|
|
20240617,180300,105563510,6080,6080,6080,6080,0
|
|
20240617,180200,105563510,6080,6080,6080,6080,0
|
|
20240617,180100,105563510,6080,6080,6080,6080,362
|
|
20240617,180000,105563510,6080,6080,6080,6080,0
|
|
20240617,175900,105563510,6080,6080,6080,6080,0
|
|
20240617,175800,105563510,6080,6080,6080,6080,0
|
|
20240617,175700,105563510,6080,6080,6080,6080,0
|
|
20240617,175600,105563510,6080,6080,6080,6080,0
|
|
20240617,175500,105563510,6080,6080,6080,6080,0
|
|
20240617,175400,105563510,6080,6080,6080,6080,0
|
|
20240617,175300,105563510,6080,6080,6080,6080,0
|
|
20240617,175200,105563510,6080,6080,6080,6080,0
|
|
20240617,175100,105563510,6080,6080,6080,6080,0
|
|
20240617,175000,105563510,6080,6080,6080,6080,0
|
|
20240617,174900,105563510,6080,6080,6080,6080,0
|
|
20240617,174800,105563510,6080,6080,6080,6080,0
|
|
20240617,174700,105563510,6080,6080,6080,6080,0
|
|
20240617,174600,105563510,6080,6080,6080,6080,0
|
|
20240617,174500,105563510,6080,6080,6080,6080,0
|
|
20240617,174400,105563510,6080,6080,6080,6080,0
|
|
20240617,174300,105563510,6080,6080,6080,6080,0
|
|
20240617,174200,105563510,6080,6080,6080,6080,0
|
|
20240617,174100,105563510,6080,6080,6080,6080,0
|
|
20240617,174000,105563510,6080,6080,6080,6080,0
|
|
20240617,173900,105563510,6080,6080,6080,6080,0
|
|
20240617,173800,105563510,6080,6080,6080,6080,0
|
|
20240617,173700,105563510,6080,6080,6080,6080,0
|
|
20240617,173600,105563510,6080,6080,6080,6080,0
|
|
20240617,173500,105563510,6080,6080,6080,6080,0
|
|
20240617,173400,105563510,6080,6080,6080,6080,0
|
|
20240617,173300,105563510,6080,6080,6080,6080,0
|
|
20240617,173200,105563510,6080,6080,6080,6080,0
|
|
20240617,173100,105563510,6080,6080,6080,6080,362
|
|
20240617,173000,105563510,6080,6080,6080,6080,0
|
|
20240617,172900,105563510,6080,6080,6080,6080,0
|
|
20240617,172800,105563510,6080,6080,6080,6080,0
|
|
20240617,172700,105563510,6080,6080,6080,6080,0
|
|
20240617,172600,105563510,6080,6080,6080,6080,0
|
|
20240617,172500,105563510,6080,6080,6080,6080,0
|
|
20240617,172400,105563510,6080,6080,6080,6080,0
|
|
20240617,172300,105563510,6080,6080,6080,6080,0
|
|
20240617,172200,105563510,6080,6080,6080,6080,0
|
|
20240617,172100,105563510,6080,6080,6080,6080,0
|
|
20240617,172000,105563510,6080,6080,6080,6080,0
|
|
20240617,171900,105563510,6080,6080,6080,6080,0
|
|
20240617,171800,105563510,6080,6080,6080,6080,0
|
|
20240617,171700,105563510,6080,6080,6080,6080,0
|
|
20240617,171600,105563510,6080,6080,6080,6080,0
|
|
20240617,171500,105563510,6080,6080,6080,6080,0
|
|
20240617,171400,105563510,6080,6080,6080,6080,0
|
|
20240617,171300,105563510,6080,6080,6080,6080,0
|
|
20240617,171200,105563510,6080,6080,6080,6080,0
|
|
20240617,171100,105563510,6080,6080,6080,6080,0
|
|
20240617,171000,105563510,6080,6080,6080,6080,0
|
|
20240617,170900,105563510,6080,6080,6080,6080,0
|
|
20240617,170800,105563510,6080,6080,6080,6080,0
|
|
20240617,170700,105563510,6080,6080,6080,6080,0
|
|
20240617,170600,105563510,6080,6080,6080,6080,0
|
|
20240617,170500,105563510,6080,6080,6080,6080,0
|
|
20240617,170400,105563510,6080,6080,6080,6080,0
|
|
20240617,170300,105563510,6080,6080,6080,6080,0
|
|
20240617,170200,105563510,6080,6080,6080,6080,0
|
|
20240617,170100,105563510,6080,6080,6080,6080,362
|
|
20240617,170000,105563510,6080,6080,6080,6080,0
|
|
20240617,165900,105563510,6080,6080,6080,6080,0
|
|
20240617,165800,105563510,6080,6080,6080,6080,0
|
|
20240617,165700,105563510,6080,6080,6080,6080,0
|
|
20240617,165600,105563510,6080,6080,6080,6080,0
|
|
20240617,165500,105563510,6080,6080,6080,6080,0
|
|
20240617,165400,105563510,6080,6080,6080,6080,0
|
|
20240617,165300,105563510,6080,6080,6080,6080,0
|
|
20240617,165200,105563510,6080,6080,6080,6080,0
|
|
20240617,165100,105563510,6080,6080,6080,6080,0
|
|
20240617,165000,105563510,6080,6080,6080,6080,0
|
|
20240617,164900,105563510,6080,6080,6080,6080,0
|
|
20240617,164800,105563510,6080,6080,6080,6080,0
|
|
20240617,164700,105563510,6080,6080,6080,6080,0
|
|
20240617,164600,105563510,6080,6080,6080,6080,0
|
|
20240617,164500,105563510,6080,6080,6080,6080,0
|
|
20240617,164400,105563510,6080,6080,6080,6080,0
|
|
20240617,164300,105563510,6080,6080,6080,6080,0
|
|
20240617,164200,105563510,6080,6080,6080,6080,0
|
|
20240617,164100,105563510,6080,6080,6080,6080,0
|
|
20240617,164000,105563510,6080,6080,6080,6080,0
|
|
20240617,163900,105563510,6080,6080,6080,6080,0
|
|
20240617,163800,105563510,6080,6080,6080,6080,0
|
|
20240617,163700,105563510,6080,6080,6080,6080,0
|
|
20240617,163600,105563510,6080,6080,6080,6080,0
|
|
20240617,163500,105563510,6080,6080,6080,6080,0
|
|
20240617,163400,105563510,6080,6080,6080,6080,0
|
|
20240617,163300,105563510,6080,6080,6080,6080,0
|
|
20240617,163200,105563510,6080,6080,6080,6080,0
|
|
20240617,163100,105563510,6080,6080,6080,6080,362
|
|
20240617,163000,105563510,6080,6080,6080,6080,0
|
|
20240617,162900,105563510,6080,6080,6080,6080,0
|
|
20240617,162800,105563510,6080,6080,6080,6080,0
|
|
20240617,162700,105563510,6080,6080,6080,6080,0
|
|
20240617,162600,105563510,6080,6080,6080,6080,0
|
|
20240617,162500,105563510,6080,6080,6080,6080,0
|
|
20240617,162400,105563510,6080,6080,6080,6080,0
|
|
20240617,162300,105563510,6080,6080,6080,6080,0
|
|
20240617,162200,105563510,6080,6080,6080,6080,0
|
|
20240617,162100,105563510,6080,6080,6080,6080,0
|
|
20240617,162000,105563510,6080,6080,6080,6080,0
|
|
20240617,161900,105563510,6080,6080,6080,6080,0
|
|
20240617,161800,105563510,6080,6080,6080,6080,0
|
|
20240617,161700,105563510,6080,6080,6080,6080,0
|
|
20240617,161600,105563510,6080,6080,6080,6080,0
|
|
20240617,161500,105563510,6080,6080,6080,6080,0
|
|
20240617,161400,105563510,6080,6080,6080,6080,0
|
|
20240617,161300,105563510,6080,6080,6080,6080,0
|
|
20240617,161200,105563510,6080,6080,6080,6080,0
|
|
20240617,161100,105563510,6080,6080,6080,6080,0
|
|
20240617,161000,105563510,6080,6080,6080,6080,0
|
|
20240617,160900,105563510,6080,6080,6080,6080,0
|
|
20240617,160800,105563510,6080,6080,6080,6080,0
|
|
20240617,160700,105563510,6080,6080,6080,6080,0
|
|
20240617,160600,105563510,6080,6080,6080,6080,0
|
|
20240617,160500,105563510,6080,6080,6080,6080,0
|
|
20240617,160400,105563510,6080,6080,6080,6080,0
|
|
20240617,160300,105563510,6080,6080,6080,6080,0
|
|
20240617,160200,105563510,6080,6080,6080,6080,0
|
|
20240617,160100,105563510,6080,6080,6080,6080,362
|
|
20240617,160000,105563510,6080,6080,6080,6080,0
|
|
20240617,155900,105563510,6080,6080,6080,6080,0
|
|
20240617,155800,105563510,6080,6080,6080,6080,0
|
|
20240617,155700,105563510,6080,6080,6080,6080,0
|
|
20240617,155600,105563510,6080,6080,6080,6080,0
|
|
20240617,155500,105563510,6080,6080,6080,6080,0
|
|
20240617,155400,105563510,6080,6080,6080,6080,0
|
|
20240617,155300,105563510,6080,6080,6080,6080,0
|
|
20240617,155200,105563510,6080,6080,6080,6080,0
|
|
20240617,155100,105563510,6080,6080,6080,6080,0
|
|
20240617,155000,105563510,6080,6080,6080,6080,0
|
|
20240617,154900,105563510,6080,6080,6080,6080,0
|
|
20240617,154800,105563510,6080,6080,6080,6080,0
|
|
20240617,154700,105563510,6080,6080,6080,6080,0
|
|
20240617,154600,105563510,6080,6080,6080,6080,0
|
|
20240617,154500,105563510,6080,6080,6080,6080,0
|
|
20240617,154400,105563510,6080,6080,6080,6080,0
|
|
20240617,154300,105563510,6080,6080,6080,6080,0
|
|
20240617,154200,105563510,6080,6080,6080,6080,0
|
|
20240617,154100,105563510,6080,6080,6080,6080,0
|
|
20240617,154000,105563510,6080,6080,6080,6080,0
|
|
20240617,153900,105563510,6080,6080,6080,6080,0
|
|
20240617,153800,105563510,6080,6080,6080,6080,0
|
|
20240617,153700,105563510,6080,6080,6080,6080,0
|
|
20240617,153600,105563510,6080,6080,6080,6080,0
|
|
20240617,153500,105563510,6080,6080,6080,6080,0
|
|
20240617,153400,105563510,6080,6080,6080,6080,0
|
|
20240617,153300,105563510,6080,6080,6080,6080,0
|
|
20240617,153200,105563510,6080,6080,6080,6080,0
|
|
20240617,153100,105563510,6080,6080,6080,6080,362
|
|
20240617,153000,105563510,6080,6080,6080,6080,362
|
|
20240617,152900,103362550,6080,6080,6080,6080,0
|
|
20240617,152800,103362550,6080,6080,6080,6080,0
|
|
20240617,152700,103362550,6080,6080,6080,6080,0
|
|
20240617,152600,103362550,6080,6080,6080,6080,0
|
|
20240617,152500,103362550,6080,6080,6080,6080,0
|
|
20240617,152400,103362550,6080,6080,6080,6080,0
|
|
20240617,152300,103362550,6080,6080,6080,6080,0
|
|
20240617,152200,103362550,6080,6080,6080,6080,0
|
|
20240617,152100,103362550,6080,6080,6080,6080,0
|
|
20240617,152000,103362550,6080,6080,6080,6080,0
|
|
20240617,151900,103362550,6080,6080,6080,6080,0
|
|
20240617,151800,103362550,6080,6080,6080,6080,0
|
|
20240617,151700,103362550,6080,6080,6080,6080,0
|
|
20240617,151600,103362550,6080,6080,6080,6070,12
|
|
20240617,151500,103289690,6050,6070,6070,6050,2193
|
|
20240617,151400,90021900,6080,6080,6080,6080,0
|
|
20240617,151300,90021900,6080,6080,6080,6080,0
|
|
20240617,151200,90021900,6080,6080,6080,6080,0
|
|
20240617,151100,90021900,6080,6050,6080,6050,102
|
|
20240617,151000,89404250,6050,6010,6050,6010,550
|
|
20240617,150900,86080450,6050,6050,6050,6050,0
|
|
20240617,150800,86080450,6050,6050,6050,6050,0
|
|
20240617,150700,86080450,6050,6050,6050,6050,0
|
|
20240617,150600,86080450,6050,6050,6050,6050,0
|
|
20240617,150500,86080450,6050,6030,6050,6000,1127
|
|
20240617,150400,79310520,6030,6030,6030,6030,0
|
|
20240617,150300,79310520,6030,6030,6030,6030,0
|
|
20240617,150200,79310520,6030,6030,6030,6030,0
|
|
20240617,150100,79310520,6030,6030,6030,6030,3
|
|
20240617,150000,79292430,6030,6030,6030,6030,33
|
|
20240617,145900,79093440,6060,6060,6060,6060,0
|
|
20240617,145800,79093440,6060,6060,6060,6060,0
|
|
20240617,145700,79093440,6060,6060,6060,6060,0
|
|
20240617,145600,79093440,6060,6050,6060,6050,73
|
|
20240617,145500,78651090,6030,6030,6030,6030,0
|
|
20240617,145400,78651090,6030,6030,6030,6030,0
|
|
20240617,145300,78651090,6030,6030,6030,6030,0
|
|
20240617,145200,78651090,6030,6030,6030,6030,0
|
|
20240617,145100,78651090,6030,6050,6050,6030,9
|
|
20240617,145000,78596780,6060,6060,6060,6060,0
|
|
20240617,144900,78596780,6060,6060,6060,6060,0
|
|
20240617,144800,78596780,6060,6060,6060,6060,0
|
|
20240617,144700,78596780,6060,6060,6060,6060,0
|
|
20240617,144600,78596780,6060,6060,6060,6060,0
|
|
20240617,144500,78596780,6060,6060,6060,6060,20
|
|
20240617,144400,78475580,6050,6050,6050,6050,0
|
|
20240617,144300,78475580,6050,6030,6050,6030,280
|
|
20240617,144200,76782520,6020,6010,6020,6010,95
|
|
20240617,144100,76210660,6000,6000,6000,6000,0
|
|
20240617,144000,76210660,6000,6000,6000,6000,0
|
|
20240617,143900,76210660,6000,6000,6000,6000,100
|
|
20240617,143800,75610660,6000,6020,6030,6000,1288
|
|
20240617,143700,67876420,6020,6020,6020,6020,0
|
|
20240617,143600,67876420,6020,6040,6040,6020,460
|
|
20240617,143500,65103170,6050,6070,6070,6050,543
|
|
20240617,143400,61813840,6080,6090,6090,6080,313
|
|
20240617,143300,59910230,6090,6090,6090,6090,0
|
|
20240617,143200,59910230,6090,6090,6090,6090,0
|
|
20240617,143100,59910230,6090,6090,6090,6090,0
|
|
20240617,143000,59910230,6090,6100,6100,6090,10
|
|
20240617,142900,59849300,6100,6100,6100,6100,0
|
|
20240617,142800,59849300,6100,6100,6100,6100,0
|
|
20240617,142700,59849300,6100,6100,6100,6100,0
|
|
20240617,142600,59849300,6100,6100,6100,6100,0
|
|
20240617,142500,59849300,6100,6100,6100,6100,0
|
|
20240617,142400,59849300,6100,6100,6100,6100,0
|
|
20240617,142300,59849300,6100,6100,6100,6100,0
|
|
20240617,142200,59849300,6100,6100,6100,6100,0
|
|
20240617,142100,59849300,6100,6100,6100,6100,0
|
|
20240617,142000,59849300,6100,6100,6100,6100,0
|
|
20240617,141900,59849300,6100,6100,6100,6100,0
|
|
20240617,141800,59849300,6100,6100,6100,6100,0
|
|
20240617,141700,59849300,6100,6100,6100,6100,0
|
|
20240617,141600,59849300,6100,6100,6100,6100,0
|
|
20240617,141500,59849300,6100,6100,6100,6100,0
|
|
20240617,141400,59849300,6100,6100,6100,6100,0
|
|
20240617,141300,59849300,6100,6100,6100,6100,0
|
|
20240617,141200,59849300,6100,6100,6100,6100,0
|
|
20240617,141100,59849300,6100,6100,6100,6100,1
|
|
20240617,141000,59843200,6100,6100,6100,6100,0
|
|
20240617,140900,59843200,6100,6100,6100,6100,0
|
|
20240617,140800,59843200,6100,6100,6100,6100,2
|
|
20240617,140700,59831000,6100,6100,6100,6100,0
|
|
20240617,140600,59831000,6100,6100,6100,6100,0
|
|
20240617,140500,59831000,6100,6100,6100,6100,0
|
|
20240617,140400,59831000,6100,6100,6100,6100,0
|
|
20240617,140300,59831000,6100,6100,6100,6100,0
|
|
20240617,140200,59831000,6100,6100,6100,6100,0
|
|
20240617,140100,59831000,6100,6100,6100,6100,0
|
|
20240617,140000,59831000,6100,6100,6100,6100,0
|
|
20240617,135900,59831000,6100,6100,6100,6100,0
|
|
20240617,135800,59831000,6100,6100,6100,6100,0
|
|
20240617,135700,59831000,6100,6100,6100,6100,0
|
|
20240617,135600,59831000,6100,6100,6100,6100,0
|
|
20240617,135500,59831000,6100,6100,6100,6100,0
|
|
20240617,135400,59831000,6100,6100,6100,6100,0
|
|
20240617,135300,59831000,6100,6100,6100,6100,0
|
|
20240617,135200,59831000,6100,6100,6100,6100,0
|
|
20240617,135100,59831000,6100,6100,6100,6100,0
|
|
20240617,135000,59831000,6100,6100,6100,6100,0
|
|
20240617,134900,59831000,6100,6100,6100,6100,1
|
|
20240617,134800,59824900,6120,6120,6120,6120,17
|
|
20240617,134700,59720860,6120,6120,6120,6120,0
|
|
20240617,134600,59720860,6120,6120,6120,6120,0
|
|
20240617,134500,59720860,6120,6120,6120,6120,0
|
|
20240617,134400,59720860,6120,6120,6120,6120,0
|
|
20240617,134300,59720860,6120,6120,6120,6120,0
|
|
20240617,134200,59720860,6120,6120,6120,6120,0
|
|
20240617,134100,59720860,6120,6120,6120,6120,0
|
|
20240617,134000,59720860,6120,6120,6120,6120,0
|
|
20240617,133900,59720860,6120,6120,6120,6120,0
|
|
20240617,133800,59720860,6120,6120,6120,6120,0
|
|
20240617,133700,59720860,6120,6120,6120,6120,0
|
|
20240617,133600,59720860,6120,6120,6120,6120,0
|
|
20240617,133500,59720860,6120,6120,6120,6120,0
|
|
20240617,133400,59720860,6120,6120,6120,6120,138
|
|
20240617,133300,58876300,6120,6120,6120,6120,0
|
|
20240617,133200,58876300,6120,6120,6120,6120,0
|
|
20240617,133100,58876300,6120,6120,6120,6120,5
|
|
20240617,133000,58845700,6120,6120,6120,6120,0
|
|
20240617,132900,58845700,6120,6120,6120,6120,0
|
|
20240617,132800,58845700,6120,6120,6120,6120,4
|
|
20240617,132700,58821220,6130,6130,6130,6130,0
|
|
20240617,132600,58821220,6130,6130,6130,6130,1
|
|
20240617,132500,58815090,6130,6130,6130,6130,0
|
|
20240617,132400,58815090,6130,6130,6130,6130,0
|
|
20240617,132300,58815090,6130,6130,6130,6130,0
|
|
20240617,132200,58815090,6130,6130,6130,6130,1
|
|
20240617,132100,58808960,6170,6170,6170,6170,62
|
|
20240617,132000,58426420,6170,6170,6170,6170,247
|
|
20240617,131900,56902430,6170,6170,6170,6170,99
|
|
20240617,131800,56291600,6170,6170,6170,6170,151
|
|
20240617,131700,55359930,6170,6170,6170,6170,4
|
|
20240617,131600,55335250,6170,6170,6170,6170,4
|
|
20240617,131500,55310570,6170,6170,6170,6170,0
|
|
20240617,131400,55310570,6170,6170,6170,6170,0
|
|
20240617,131300,55310570,6170,6170,6170,6170,433
|
|
20240617,131200,52638960,6170,6170,6170,6170,0
|
|
20240617,131100,52638960,6170,6170,6170,6170,0
|
|
20240617,131000,52638960,6170,6170,6170,6170,0
|
|
20240617,130900,52638960,6170,6170,6170,6170,0
|
|
20240617,130800,52638960,6170,6170,6170,6170,0
|
|
20240617,130700,52638960,6170,6170,6170,6170,0
|
|
20240617,130600,52638960,6170,6170,6170,6170,0
|
|
20240617,130500,52638960,6170,6170,6170,6170,0
|
|
20240617,130400,52638960,6170,6170,6170,6170,101
|
|
20240617,130300,52015790,6150,6150,6150,6150,0
|
|
20240617,130200,52015790,6150,6150,6150,6150,0
|
|
20240617,130100,52015790,6150,6150,6150,6150,40
|
|
20240617,130000,51769790,6170,6170,6170,6170,0
|
|
20240617,125900,51769790,6170,6170,6170,6170,0
|
|
20240617,125800,51769790,6170,6170,6170,6170,0
|
|
20240617,125700,51769790,6170,6160,6170,6160,11
|
|
20240617,125600,51701970,6150,6150,6150,6150,0
|
|
20240617,125500,51701970,6150,6060,6150,6050,66
|
|
20240617,125400,51298070,6060,6060,6060,6060,45
|
|
20240617,125300,51025370,6150,6140,6150,6140,45
|
|
20240617,125200,50748640,6060,6060,6060,6060,0
|
|
20240617,125100,50748640,6060,6060,6060,6060,0
|
|
20240617,125000,50748640,6060,6060,6060,6060,0
|
|
20240617,124900,50748640,6060,6060,6060,6060,0
|
|
20240617,124800,50748640,6060,6060,6060,6060,0
|
|
20240617,124700,50748640,6060,6090,6090,6060,534
|
|
20240617,124600,47504000,6090,6090,6090,6090,1
|
|
20240617,124500,47497910,6090,6090,6090,6090,182
|
|
20240617,124400,46389530,6090,6100,6100,6090,526
|
|
20240617,124300,43186010,6100,6100,6100,6100,0
|
|
20240617,124200,43186010,6100,6100,6100,6100,0
|
|
20240617,124100,43186010,6100,6100,6100,6100,0
|
|
20240617,124000,43186010,6100,6100,6100,6100,2
|
|
20240617,123900,43173810,6100,6100,6100,6100,0
|
|
20240617,123800,43173810,6100,6100,6100,6100,10
|
|
20240617,123700,43112810,6110,6110,6110,6110,0
|
|
20240617,123600,43112810,6110,6110,6110,6110,5
|
|
20240617,123500,43082260,6160,6160,6160,6160,0
|
|
20240617,123400,43082260,6160,6160,6160,6160,0
|
|
20240617,123300,43082260,6160,6160,6160,6160,0
|
|
20240617,123200,43082260,6160,6160,6160,6160,0
|
|
20240617,123100,43082260,6160,6160,6160,6160,16
|
|
20240617,123000,42983700,6160,6160,6160,6160,0
|
|
20240617,122900,42983700,6160,6160,6160,6160,50
|
|
20240617,122800,42675700,6160,6160,6160,6160,0
|
|
20240617,122700,42675700,6160,6160,6160,6160,0
|
|
20240617,122600,42675700,6160,6160,6160,6160,0
|
|
20240617,122500,42675700,6160,6160,6160,6160,0
|
|
20240617,122400,42675700,6160,6160,6160,6160,0
|
|
20240617,122300,42675700,6160,6160,6160,6160,0
|
|
20240617,122200,42675700,6160,6160,6160,6160,0
|
|
20240617,122100,42675700,6160,6160,6160,6160,0
|
|
20240617,122000,42675700,6160,6160,6160,6160,0
|
|
20240617,121900,42675700,6160,6160,6160,6160,0
|
|
20240617,121800,42675700,6160,6160,6160,6160,300
|
|
20240617,121700,40827700,6160,6160,6160,6160,0
|
|
20240617,121600,40827700,6160,6150,6160,6150,7
|
|
20240617,121500,40784600,6090,6090,6090,6090,1
|
|
20240617,121400,40778510,6160,6160,6160,6160,0
|
|
20240617,121300,40778510,6160,6160,6160,6160,0
|
|
20240617,121200,40778510,6160,6160,6160,6160,0
|
|
20240617,121100,40778510,6160,6160,6160,6160,0
|
|
20240617,121000,40778510,6160,6160,6160,6160,0
|
|
20240617,120900,40778510,6160,6160,6160,6160,0
|
|
20240617,120800,40778510,6160,6110,6160,6110,700
|
|
20240617,120700,36469790,6060,6060,6060,6060,0
|
|
20240617,120600,36469790,6060,6060,6060,6060,0
|
|
20240617,120500,36469790,6060,6060,6060,6060,0
|
|
20240617,120400,36469790,6060,6060,6060,6060,0
|
|
20240617,120300,36469790,6060,6060,6060,6060,0
|
|
20240617,120200,36469790,6060,6060,6060,6060,0
|
|
20240617,120100,36469790,6060,6060,6060,6060,0
|
|
20240617,120000,36469790,6060,6060,6060,6060,0
|
|
20240617,115900,36469790,6060,6060,6060,6060,0
|
|
20240617,115800,36469790,6060,6060,6060,6060,0
|
|
20240617,115700,36469790,6060,6060,6060,6060,0
|
|
20240617,115600,36469790,6060,6110,6110,6060,202
|
|
20240617,115500,35245570,6060,6060,6060,6060,0
|
|
20240617,115400,35245570,6060,6060,6060,6060,49
|
|
20240617,115300,34948630,6060,6060,6060,6060,0
|
|
20240617,115200,34948630,6060,6060,6060,6060,0
|
|
20240617,115100,34948630,6060,6060,6060,6060,0
|
|
20240617,115000,34948630,6060,6060,6060,6060,50
|
|
20240617,114900,34645630,6060,6060,6060,6060,0
|
|
20240617,114800,34645630,6060,6060,6060,6060,0
|
|
20240617,114700,34645630,6060,6060,6060,6060,0
|
|
20240617,114600,34645630,6060,6060,6060,6060,0
|
|
20240617,114500,34645630,6060,6060,6060,6060,0
|
|
20240617,114400,34645630,6060,6060,6060,6060,0
|
|
20240617,114300,34645630,6060,6060,6060,6060,0
|
|
20240617,114200,34645630,6060,6060,6060,6060,0
|
|
20240617,114100,34645630,6060,6060,6060,6060,0
|
|
20240617,114000,34645630,6060,6060,6060,6060,0
|
|
20240617,113900,34645630,6060,6060,6060,6060,0
|
|
20240617,113800,34645630,6060,6060,6060,6060,0
|
|
20240617,113700,34645630,6060,6060,6060,6060,0
|
|
20240617,113600,34645630,6060,6060,6060,6060,0
|
|
20240617,113500,34645630,6060,6080,6080,6060,112
|
|
20240617,113400,33966800,6060,6060,6060,6060,0
|
|
20240617,113300,33966800,6060,6060,6060,6060,0
|
|
20240617,113200,33966800,6060,6060,6060,6060,0
|
|
20240617,113100,33966800,6060,6060,6060,6060,0
|
|
20240617,113000,33966800,6060,6060,6060,6060,0
|
|
20240617,112900,33966800,6060,6060,6060,6060,0
|
|
20240617,112800,33966800,6060,6060,6060,6060,0
|
|
20240617,112700,33966800,6060,6090,6090,6060,273
|
|
20240617,112600,32311080,6090,6090,6090,6090,0
|
|
20240617,112500,32311080,6090,6090,6090,6090,0
|
|
20240617,112400,32311080,6090,6090,6090,6090,0
|
|
20240617,112300,32311080,6090,6090,6090,6090,0
|
|
20240617,112200,32311080,6090,6090,6090,6090,100
|
|
20240617,112100,31702080,6080,6080,6080,6080,0
|
|
20240617,112000,31702080,6080,6080,6080,6080,7
|
|
20240617,111900,31659520,6090,6090,6090,6090,3
|
|
20240617,111800,31641250,6090,6090,6090,6090,0
|
|
20240617,111700,31641250,6090,6090,6090,6090,0
|
|
20240617,111600,31641250,6090,6090,6090,6090,0
|
|
20240617,111500,31641250,6090,6090,6090,6090,0
|
|
20240617,111400,31641250,6090,6090,6090,6090,1
|
|
20240617,111300,31635160,6070,6070,6070,6070,0
|
|
20240617,111200,31635160,6070,6070,6070,6070,0
|
|
20240617,111100,31635160,6070,6070,6070,6070,0
|
|
20240617,111000,31635160,6070,6070,6070,6070,0
|
|
20240617,110900,31635160,6070,6070,6070,6070,0
|
|
20240617,110800,31635160,6070,6070,6070,6070,0
|
|
20240617,110700,31635160,6070,6070,6070,6070,0
|
|
20240617,110600,31635160,6070,6070,6070,6070,0
|
|
20240617,110500,31635160,6070,6070,6070,6070,0
|
|
20240617,110400,31635160,6070,6070,6070,6070,0
|
|
20240617,110300,31635160,6070,6070,6070,6070,200
|
|
20240617,110200,30421160,6100,6100,6100,6100,0
|
|
20240617,110100,30421160,6100,6100,6100,6100,0
|
|
20240617,110000,30421160,6100,6100,6100,6100,0
|
|
20240617,105900,30421160,6100,6100,6100,6100,0
|
|
20240617,105800,30421160,6100,6100,6100,6100,0
|
|
20240617,105700,30421160,6100,6100,6100,6100,16
|
|
20240617,105600,30323560,6110,6110,6110,6110,0
|
|
20240617,105500,30323560,6110,6110,6110,6110,0
|
|
20240617,105400,30323560,6110,6110,6110,6110,0
|
|
20240617,105300,30323560,6110,6110,6110,6110,0
|
|
20240617,105200,30323560,6110,6110,6110,6110,0
|
|
20240617,105100,30323560,6110,6110,6110,6110,20
|
|
20240617,105000,30201360,6070,6070,6070,6070,0
|
|
20240617,104900,30201360,6070,6070,6070,6070,0
|
|
20240617,104800,30201360,6070,6070,6070,6070,0
|
|
20240617,104700,30201360,6070,6070,6070,6070,32
|
|
20240617,104600,30007120,6070,6070,6070,6070,2
|
|
20240617,104500,29994980,6070,6070,6070,6070,0
|
|
20240617,104400,29994980,6070,6070,6070,6070,1
|
|
20240617,104300,29988910,6070,6070,6070,6070,0
|
|
20240617,104200,29988910,6070,6070,6070,6070,0
|
|
20240617,104100,29988910,6070,6070,6070,6070,65
|
|
20240617,104000,29594360,6070,6080,6080,6070,2
|
|
20240617,103900,29582210,6080,6080,6080,6080,0
|
|
20240617,103800,29582210,6080,6080,6080,6080,0
|
|
20240617,103700,29582210,6080,6080,6080,6080,0
|
|
20240617,103600,29582210,6080,6080,6080,6080,0
|
|
20240617,103500,29582210,6080,6080,6080,6080,0
|
|
20240617,103400,29582210,6080,6080,6080,6080,0
|
|
20240617,103300,29582210,6080,6080,6080,6080,0
|
|
20240617,103200,29582210,6080,6080,6080,6080,0
|
|
20240617,103100,29582210,6080,6080,6080,6080,0
|
|
20240617,103000,29582210,6080,6080,6080,6080,0
|
|
20240617,102900,29582210,6080,6080,6080,6080,0
|
|
20240617,102800,29582210,6080,6080,6080,6080,0
|
|
20240617,102700,29582210,6080,6080,6080,6080,0
|
|
20240617,102600,29582210,6080,6080,6080,6080,306
|
|
20240617,102500,27721730,6060,6060,6060,6060,0
|
|
20240617,102400,27721730,6060,6060,6060,6060,0
|
|
20240617,102300,27721730,6060,6060,6060,6060,0
|
|
20240617,102200,27721730,6060,6060,6060,6060,0
|
|
20240617,102100,27721730,6060,6060,6060,6060,0
|
|
20240617,102000,27721730,6060,6060,6060,6060,0
|
|
20240617,101900,27721730,6060,6060,6060,6060,0
|
|
20240617,101800,27721730,6060,6060,6060,6060,0
|
|
20240617,101700,27721730,6060,6060,6060,6060,0
|
|
20240617,101600,27721730,6060,6090,6090,6050,355
|
|
20240617,101500,25564960,6090,6090,6090,6090,304
|
|
20240617,101400,23713600,6090,6090,6090,6090,0
|
|
20240617,101300,23713600,6090,6090,6090,6090,0
|
|
20240617,101200,23713600,6090,6090,6090,6090,0
|
|
20240617,101100,23713600,6090,6090,6090,6090,5
|
|
20240617,101000,23683150,6160,6160,6160,6160,0
|
|
20240617,100900,23683150,6160,6160,6160,6160,0
|
|
20240617,100800,23683150,6160,6160,6160,6160,0
|
|
20240617,100700,23683150,6160,6090,6160,6090,2
|
|
20240617,100600,23670900,6160,6160,6160,6160,1
|
|
20240617,100500,23664740,6150,6150,6150,6150,1
|
|
20240617,100400,23658590,6090,6090,6090,6090,2
|
|
20240617,100300,23646410,6080,6090,6180,6080,93
|
|
20240617,100200,23080760,6170,6160,6170,6160,2
|
|
20240617,100100,23068430,6100,6100,6100,6100,21
|
|
20240617,100000,22940330,6100,6100,6100,6100,0
|
|
20240617,095900,22940330,6100,6100,6100,6100,150
|
|
20240617,095800,22025330,6100,6100,6100,6100,11
|
|
20240617,095700,21958230,6110,6140,6140,6110,85
|
|
20240617,095600,21438110,6130,6150,6150,6130,28
|
|
20240617,095500,21266290,6140,6140,6140,6140,0
|
|
20240617,095400,21266290,6140,6140,6140,6140,0
|
|
20240617,095300,21266290,6140,6150,6150,6140,153
|
|
20240617,095200,20326710,6150,6150,6150,6150,50
|
|
20240617,095100,20019210,6200,6140,6200,6140,7
|
|
20240617,095000,19976170,6150,6150,6150,6150,1
|
|
20240617,094900,19970020,6190,6190,6190,6190,0
|
|
20240617,094800,19970020,6190,6140,6190,6140,356
|
|
20240617,094700,17774180,6190,6190,6190,6190,1
|
|
20240617,094600,17767990,6140,6140,6140,6140,0
|
|
20240617,094500,17767990,6140,6140,6140,6140,0
|
|
20240617,094400,17767990,6140,6140,6140,6140,0
|
|
20240617,094300,17767990,6140,6140,6140,6140,0
|
|
20240617,094200,17767990,6140,6140,6140,6140,3
|
|
20240617,094100,17749570,6140,6140,6140,6140,0
|
|
20240617,094000,17749570,6140,6140,6140,6140,2
|
|
20240617,093900,17737290,6190,6190,6190,6190,0
|
|
20240617,093800,17737290,6190,6180,6190,6180,3
|
|
20240617,093700,17718740,6140,6140,6140,6140,14
|
|
20240617,093600,17632780,6150,6150,6150,6150,450
|
|
20240617,093500,14865280,6200,6200,6200,6200,0
|
|
20240617,093400,14865280,6200,6200,6200,6200,0
|
|
20240617,093300,14865280,6200,6200,6200,6200,1
|
|
20240617,093200,14859080,6150,6200,6200,6150,237
|
|
20240617,093100,13396630,6210,6210,6210,6210,1
|
|
20240617,093000,13390420,6200,6200,6200,6200,2
|
|
20240617,092900,13378020,6200,6210,6210,6200,6
|
|
20240617,092800,13340810,6200,6200,6200,6200,0
|
|
20240617,092700,13340810,6200,6200,6200,6200,0
|
|
20240617,092600,13340810,6200,6180,6200,6180,95
|
|
20240617,092500,12751830,6200,6200,6200,6200,0
|
|
20240617,092400,12751830,6200,6200,6200,6200,0
|
|
20240617,092300,12751830,6200,6200,6200,6200,0
|
|
20240617,092200,12751830,6200,6200,6200,6200,100
|
|
20240617,092100,12131830,6200,6200,6200,6200,0
|
|
20240617,092000,12131830,6200,6200,6200,6200,0
|
|
20240617,091900,12131830,6200,6160,6200,6150,584
|
|
20240617,091800,8521180,6180,6180,6180,6180,163
|
|
20240617,091700,7513840,6200,6200,6200,6200,0
|
|
20240617,091600,7513840,6200,6200,6200,6200,0
|
|
20240617,091500,7513840,6200,6200,6200,6200,1
|
|
20240617,091400,7507640,6180,6170,6180,6170,22
|
|
20240617,091300,7371760,6150,6150,6150,6150,52
|
|
20240617,091200,7051960,6150,6150,6150,6150,10
|
|
20240617,091100,6990460,6160,6160,6160,6160,23
|
|
20240617,091000,6848780,6170,6190,6190,6170,443
|
|
20240617,090900,4108890,6200,6200,6200,6200,0
|
|
20240617,090800,4108890,6200,6200,6200,6200,94
|
|
20240617,090700,3526090,6200,6200,6200,6200,6
|
|
20240617,090600,3488890,6220,6220,6220,6220,0
|
|
20240617,090500,3488890,6220,6210,6220,6210,59
|
|
20240617,090400,3122190,6170,6170,6170,6170,5
|
|
20240617,090300,3091340,6180,6180,6180,6180,10
|
|
20240617,090200,3029540,6250,6230,6250,6230,16
|
|
20240617,090100,2929580,6180,6180,6180,6180,1
|
|
20240617,090000,2923400,6220,6220,6220,6220,470
|