576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,183300,28394770,6350,6350,6350,6350,91
|
|
20240625,183200,28394770,6350,6350,6350,6350,0
|
|
20240625,183100,28394770,6350,6350,6350,6350,0
|
|
20240625,183000,28394770,6350,6350,6350,6350,0
|
|
20240625,182900,28394770,6350,6350,6350,6350,0
|
|
20240625,182800,28394770,6350,6350,6350,6350,0
|
|
20240625,182700,28394770,6350,6350,6350,6350,0
|
|
20240625,182600,28394770,6350,6350,6350,6350,0
|
|
20240625,182500,28394770,6350,6350,6350,6350,0
|
|
20240625,182400,28394770,6350,6350,6350,6350,0
|
|
20240625,182300,28394770,6350,6350,6350,6350,0
|
|
20240625,182200,28394770,6350,6350,6350,6350,0
|
|
20240625,182100,28394770,6350,6350,6350,6350,0
|
|
20240625,182000,28394770,6350,6350,6350,6350,0
|
|
20240625,181900,28394770,6350,6350,6350,6350,0
|
|
20240625,181800,28394770,6350,6350,6350,6350,0
|
|
20240625,181700,28394770,6350,6350,6350,6350,0
|
|
20240625,181600,28394770,6350,6350,6350,6350,0
|
|
20240625,181500,28394770,6350,6350,6350,6350,0
|
|
20240625,181400,28394770,6350,6350,6350,6350,0
|
|
20240625,181300,28394770,6350,6350,6350,6350,0
|
|
20240625,181200,28394770,6350,6350,6350,6350,0
|
|
20240625,181100,28394770,6350,6350,6350,6350,0
|
|
20240625,181000,28394770,6350,6350,6350,6350,0
|
|
20240625,180900,28394770,6350,6350,6350,6350,0
|
|
20240625,180800,28394770,6350,6350,6350,6350,0
|
|
20240625,180700,28394770,6350,6350,6350,6350,0
|
|
20240625,180600,28394770,6350,6350,6350,6350,0
|
|
20240625,180500,28394770,6350,6350,6350,6350,0
|
|
20240625,180400,28394770,6350,6350,6350,6350,0
|
|
20240625,180300,28394770,6350,6350,6350,6350,91
|
|
20240625,180200,28394770,6350,6350,6350,6350,0
|
|
20240625,180100,28394770,6350,6350,6350,6350,0
|
|
20240625,180000,28394770,6350,6350,6350,6350,0
|
|
20240625,175900,28394770,6350,6350,6350,6350,0
|
|
20240625,175800,28394770,6350,6350,6350,6350,0
|
|
20240625,175700,28394770,6350,6350,6350,6350,0
|
|
20240625,175600,28394770,6350,6350,6350,6350,0
|
|
20240625,175500,28394770,6350,6350,6350,6350,0
|
|
20240625,175400,28394770,6350,6350,6350,6350,0
|
|
20240625,175300,28394770,6350,6350,6350,6350,0
|
|
20240625,175200,28394770,6350,6350,6350,6350,0
|
|
20240625,175100,28394770,6350,6350,6350,6350,0
|
|
20240625,175000,28394770,6350,6350,6350,6350,0
|
|
20240625,174900,28394770,6350,6350,6350,6350,0
|
|
20240625,174800,28394770,6350,6350,6350,6350,0
|
|
20240625,174700,28394770,6350,6350,6350,6350,0
|
|
20240625,174600,28394770,6350,6350,6350,6350,0
|
|
20240625,174500,28394770,6350,6350,6350,6350,0
|
|
20240625,174400,28394770,6350,6350,6350,6350,0
|
|
20240625,174300,28394770,6350,6350,6350,6350,0
|
|
20240625,174200,28394770,6350,6350,6350,6350,0
|
|
20240625,174100,28394770,6350,6350,6350,6350,0
|
|
20240625,174000,28394770,6350,6350,6350,6350,0
|
|
20240625,173900,28394770,6350,6350,6350,6350,0
|
|
20240625,173800,28394770,6350,6350,6350,6350,0
|
|
20240625,173700,28394770,6350,6350,6350,6350,0
|
|
20240625,173600,28394770,6350,6350,6350,6350,0
|
|
20240625,173500,28394770,6350,6350,6350,6350,0
|
|
20240625,173400,28394770,6350,6350,6350,6350,0
|
|
20240625,173300,28394770,6350,6350,6350,6350,91
|
|
20240625,173200,28394770,6350,6350,6350,6350,0
|
|
20240625,173100,28394770,6350,6350,6350,6350,0
|
|
20240625,173000,28394770,6350,6350,6350,6350,0
|
|
20240625,172900,28394770,6350,6350,6350,6350,0
|
|
20240625,172800,28394770,6350,6350,6350,6350,0
|
|
20240625,172700,28394770,6350,6350,6350,6350,0
|
|
20240625,172600,28394770,6350,6350,6350,6350,0
|
|
20240625,172500,28394770,6350,6350,6350,6350,0
|
|
20240625,172400,28394770,6350,6350,6350,6350,0
|
|
20240625,172300,28394770,6350,6350,6350,6350,0
|
|
20240625,172200,28394770,6350,6350,6350,6350,0
|
|
20240625,172100,28394770,6350,6350,6350,6350,0
|
|
20240625,172000,28394770,6350,6350,6350,6350,0
|
|
20240625,171900,28394770,6350,6350,6350,6350,0
|
|
20240625,171800,28394770,6350,6350,6350,6350,0
|
|
20240625,171700,28394770,6350,6350,6350,6350,0
|
|
20240625,171600,28394770,6350,6350,6350,6350,0
|
|
20240625,171500,28394770,6350,6350,6350,6350,0
|
|
20240625,171400,28394770,6350,6350,6350,6350,0
|
|
20240625,171300,28394770,6350,6350,6350,6350,0
|
|
20240625,171200,28394770,6350,6350,6350,6350,0
|
|
20240625,171100,28394770,6350,6350,6350,6350,0
|
|
20240625,171000,28394770,6350,6350,6350,6350,0
|
|
20240625,170900,28394770,6350,6350,6350,6350,0
|
|
20240625,170800,28394770,6350,6350,6350,6350,0
|
|
20240625,170700,28394770,6350,6350,6350,6350,0
|
|
20240625,170600,28394770,6350,6350,6350,6350,0
|
|
20240625,170500,28394770,6350,6350,6350,6350,0
|
|
20240625,170400,28394770,6350,6350,6350,6350,0
|
|
20240625,170300,28394770,6350,6350,6350,6350,91
|
|
20240625,170200,28394770,6350,6350,6350,6350,0
|
|
20240625,170100,28394770,6350,6350,6350,6350,0
|
|
20240625,170000,28394770,6350,6350,6350,6350,0
|
|
20240625,165900,28394770,6350,6350,6350,6350,0
|
|
20240625,165800,28394770,6350,6350,6350,6350,0
|
|
20240625,165700,28394770,6350,6350,6350,6350,0
|
|
20240625,165600,28394770,6350,6350,6350,6350,0
|
|
20240625,165500,28394770,6350,6350,6350,6350,0
|
|
20240625,165400,28394770,6350,6350,6350,6350,0
|
|
20240625,165300,28394770,6350,6350,6350,6350,0
|
|
20240625,165200,28394770,6350,6350,6350,6350,0
|
|
20240625,165100,28394770,6350,6350,6350,6350,0
|
|
20240625,165000,28394770,6350,6350,6350,6350,0
|
|
20240625,164900,28394770,6350,6350,6350,6350,0
|
|
20240625,164800,28394770,6350,6350,6350,6350,0
|
|
20240625,164700,28394770,6350,6350,6350,6350,0
|
|
20240625,164600,28394770,6350,6350,6350,6350,0
|
|
20240625,164500,28394770,6350,6350,6350,6350,0
|
|
20240625,164400,28394770,6350,6350,6350,6350,0
|
|
20240625,164300,28394770,6350,6350,6350,6350,0
|
|
20240625,164200,28394770,6350,6350,6350,6350,0
|
|
20240625,164100,28394770,6350,6350,6350,6350,0
|
|
20240625,164000,28394770,6350,6350,6350,6350,0
|
|
20240625,163900,28394770,6350,6350,6350,6350,0
|
|
20240625,163800,28394770,6350,6350,6350,6350,0
|
|
20240625,163700,28394770,6350,6350,6350,6350,0
|
|
20240625,163600,28394770,6350,6350,6350,6350,0
|
|
20240625,163500,28394770,6350,6350,6350,6350,0
|
|
20240625,163400,28394770,6350,6350,6350,6350,0
|
|
20240625,163300,28394770,6350,6350,6350,6350,91
|
|
20240625,163200,28394770,6350,6350,6350,6350,0
|
|
20240625,163100,28394770,6350,6350,6350,6350,0
|
|
20240625,163000,28394770,6350,6350,6350,6350,0
|
|
20240625,162900,28394770,6350,6350,6350,6350,0
|
|
20240625,162800,28394770,6350,6350,6350,6350,0
|
|
20240625,162700,28394770,6350,6350,6350,6350,0
|
|
20240625,162600,28394770,6350,6350,6350,6350,0
|
|
20240625,162500,28394770,6350,6350,6350,6350,0
|
|
20240625,162400,28394770,6350,6350,6350,6350,0
|
|
20240625,162300,28394770,6350,6350,6350,6350,0
|
|
20240625,162200,28394770,6350,6350,6350,6350,0
|
|
20240625,162100,28394770,6350,6350,6350,6350,0
|
|
20240625,162000,28394770,6350,6350,6350,6350,0
|
|
20240625,161900,28394770,6350,6350,6350,6350,0
|
|
20240625,161800,28394770,6350,6350,6350,6350,0
|
|
20240625,161700,28394770,6350,6350,6350,6350,0
|
|
20240625,161600,28394770,6350,6350,6350,6350,0
|
|
20240625,161500,28394770,6350,6350,6350,6350,0
|
|
20240625,161400,28394770,6350,6350,6350,6350,0
|
|
20240625,161300,28394770,6350,6350,6350,6350,0
|
|
20240625,161200,28394770,6350,6350,6350,6350,0
|
|
20240625,161100,28394770,6350,6350,6350,6350,0
|
|
20240625,161000,28394770,6350,6350,6350,6350,0
|
|
20240625,160900,28394770,6350,6350,6350,6350,0
|
|
20240625,160800,28394770,6350,6350,6350,6350,0
|
|
20240625,160700,28394770,6350,6350,6350,6350,0
|
|
20240625,160600,28394770,6350,6350,6350,6350,0
|
|
20240625,160500,28394770,6350,6350,6350,6350,0
|
|
20240625,160400,28394770,6350,6350,6350,6350,0
|
|
20240625,160300,28394770,6350,6350,6350,6350,91
|
|
20240625,160200,28394770,6350,6350,6350,6350,0
|
|
20240625,160100,28394770,6350,6350,6350,6350,0
|
|
20240625,160000,28394770,6350,6350,6350,6350,0
|
|
20240625,155900,28394770,6350,6350,6350,6350,0
|
|
20240625,155800,28394770,6350,6350,6350,6350,0
|
|
20240625,155700,28394770,6350,6350,6350,6350,0
|
|
20240625,155600,28394770,6350,6350,6350,6350,0
|
|
20240625,155500,28394770,6350,6350,6350,6350,0
|
|
20240625,155400,28394770,6350,6350,6350,6350,0
|
|
20240625,155300,28394770,6350,6350,6350,6350,0
|
|
20240625,155200,28394770,6350,6350,6350,6350,0
|
|
20240625,155100,28394770,6350,6350,6350,6350,0
|
|
20240625,155000,28394770,6350,6350,6350,6350,0
|
|
20240625,154900,28394770,6350,6350,6350,6350,0
|
|
20240625,154800,28394770,6350,6350,6350,6350,0
|
|
20240625,154700,28394770,6350,6350,6350,6350,0
|
|
20240625,154600,28394770,6350,6350,6350,6350,0
|
|
20240625,154500,28394770,6350,6350,6350,6350,0
|
|
20240625,154400,28394770,6350,6350,6350,6350,0
|
|
20240625,154300,28394770,6350,6350,6350,6350,0
|
|
20240625,154200,28394770,6350,6350,6350,6350,0
|
|
20240625,154100,28394770,6350,6350,6350,6350,0
|
|
20240625,154000,28394770,6350,6350,6350,6350,0
|
|
20240625,153900,28394770,6350,6350,6350,6350,0
|
|
20240625,153800,28394770,6350,6350,6350,6350,0
|
|
20240625,153700,28394770,6350,6350,6350,6350,0
|
|
20240625,153600,28394770,6350,6350,6350,6350,0
|
|
20240625,153500,28394770,6350,6350,6350,6350,0
|
|
20240625,153400,28394770,6350,6350,6350,6350,0
|
|
20240625,153300,28394770,6350,6350,6350,6350,91
|
|
20240625,153200,28394770,6350,6350,6350,6350,0
|
|
20240625,153100,28394770,6350,6350,6350,6350,0
|
|
20240625,153000,28394770,6350,6350,6350,6350,91
|
|
20240625,152900,27816920,6350,6350,6350,6350,0
|
|
20240625,152800,27816920,6350,6350,6350,6350,0
|
|
20240625,152700,27816920,6350,6350,6350,6350,0
|
|
20240625,152600,27816920,6350,6350,6350,6350,0
|
|
20240625,152500,27816920,6350,6350,6350,6350,0
|
|
20240625,152400,27816920,6350,6350,6350,6350,0
|
|
20240625,152300,27816920,6350,6350,6350,6350,0
|
|
20240625,152200,27816920,6350,6350,6350,6350,0
|
|
20240625,152100,27816920,6350,6350,6350,6350,0
|
|
20240625,152000,27816920,6350,6350,6350,6350,0
|
|
20240625,151900,27816920,6350,6350,6350,6350,0
|
|
20240625,151800,27816920,6350,6350,6350,6350,0
|
|
20240625,151700,27816920,6350,6350,6350,6350,1
|
|
20240625,151600,27810570,6340,6380,6390,6340,39
|
|
20240625,151500,27561570,6340,6360,6390,6340,84
|
|
20240625,151400,27026120,6390,6380,6390,6380,62
|
|
20240625,151300,26630260,6340,6340,6340,6340,0
|
|
20240625,151200,26630260,6340,6340,6340,6340,0
|
|
20240625,151100,26630260,6340,6340,6340,6340,0
|
|
20240625,151000,26630260,6340,6340,6340,6340,9
|
|
20240625,150900,26573200,6340,6350,6350,6340,31
|
|
20240625,150800,26376650,6400,6400,6400,6400,0
|
|
20240625,150700,26376650,6400,6400,6400,6400,0
|
|
20240625,150600,26376650,6400,6400,6400,6400,0
|
|
20240625,150500,26376650,6400,6400,6400,6400,0
|
|
20240625,150400,26376650,6400,6400,6400,6400,0
|
|
20240625,150300,26376650,6400,6400,6400,6400,0
|
|
20240625,150200,26376650,6400,6400,6400,6400,0
|
|
20240625,150100,26376650,6400,6400,6400,6400,0
|
|
20240625,150000,26376650,6400,6400,6400,6400,0
|
|
20240625,145900,26376650,6400,6400,6400,6400,0
|
|
20240625,145800,26376650,6400,6400,6400,6400,0
|
|
20240625,145700,26376650,6400,6400,6400,6400,0
|
|
20240625,145600,26376650,6400,6400,6400,6400,0
|
|
20240625,145500,26376650,6400,6400,6400,6400,0
|
|
20240625,145400,26376650,6400,6400,6400,6400,0
|
|
20240625,145300,26376650,6400,6400,6400,6400,0
|
|
20240625,145200,26376650,6400,6400,6400,6400,0
|
|
20240625,145100,26376650,6400,6400,6400,6400,0
|
|
20240625,145000,26376650,6400,6400,6400,6400,0
|
|
20240625,144900,26376650,6400,6400,6400,6400,0
|
|
20240625,144800,26376650,6400,6400,6400,6400,0
|
|
20240625,144700,26376650,6400,6400,6400,6400,0
|
|
20240625,144600,26376650,6400,6400,6400,6400,0
|
|
20240625,144500,26376650,6400,6390,6400,6390,60
|
|
20240625,144400,25993240,6390,6390,6390,6320,577
|
|
20240625,144300,22337440,6340,6370,6400,6340,731
|
|
20240625,144200,17693040,6370,6370,6370,6370,0
|
|
20240625,144100,17693040,6370,6370,6370,6370,0
|
|
20240625,144000,17693040,6370,6370,6370,6370,0
|
|
20240625,143900,17693040,6370,6370,6370,6370,0
|
|
20240625,143800,17693040,6370,6370,6370,6370,0
|
|
20240625,143700,17693040,6370,6370,6370,6370,0
|
|
20240625,143600,17693040,6370,6370,6370,6370,0
|
|
20240625,143500,17693040,6370,6370,6370,6370,0
|
|
20240625,143400,17693040,6370,6370,6370,6370,0
|
|
20240625,143300,17693040,6370,6370,6370,6370,0
|
|
20240625,143200,17693040,6370,6370,6370,6370,0
|
|
20240625,143100,17693040,6370,6370,6370,6370,0
|
|
20240625,143000,17693040,6370,6370,6370,6370,0
|
|
20240625,142900,17693040,6370,6370,6370,6370,0
|
|
20240625,142800,17693040,6370,6370,6370,6370,46
|
|
20240625,142700,17400020,6370,6370,6370,6370,0
|
|
20240625,142600,17400020,6370,6370,6370,6370,0
|
|
20240625,142500,17400020,6370,6370,6370,6370,0
|
|
20240625,142400,17400020,6370,6370,6370,6370,0
|
|
20240625,142300,17400020,6370,6370,6370,6370,0
|
|
20240625,142200,17400020,6370,6370,6370,6370,0
|
|
20240625,142100,17400020,6370,6370,6370,6370,0
|
|
20240625,142000,17400020,6370,6370,6370,6370,0
|
|
20240625,141900,17400020,6370,6370,6370,6370,0
|
|
20240625,141800,17400020,6370,6370,6370,6370,0
|
|
20240625,141700,17400020,6370,6370,6370,6370,3
|
|
20240625,141600,17380910,6370,6370,6370,6370,5
|
|
20240625,141500,17349060,6370,6370,6370,6370,3
|
|
20240625,141400,17329950,6370,6370,6370,6370,2
|
|
20240625,141300,17317210,6370,6370,6370,6370,10
|
|
20240625,141200,17253510,6370,6370,6370,6370,4
|
|
20240625,141100,17228030,6370,6370,6370,6370,1189
|
|
20240625,141000,9654100,6370,6370,6370,6370,0
|
|
20240625,140900,9654100,6370,6370,6370,6370,0
|
|
20240625,140800,9654100,6370,6370,6370,6370,0
|
|
20240625,140700,9654100,6370,6370,6370,6370,0
|
|
20240625,140600,9654100,6370,6370,6370,6370,0
|
|
20240625,140500,9654100,6370,6370,6370,6370,0
|
|
20240625,140400,9654100,6370,6370,6370,6370,0
|
|
20240625,140300,9654100,6370,6370,6370,6370,0
|
|
20240625,140200,9654100,6370,6370,6370,6370,0
|
|
20240625,140100,9654100,6370,6370,6370,6370,0
|
|
20240625,140000,9654100,6370,6370,6370,6370,0
|
|
20240625,135900,9654100,6370,6370,6370,6370,0
|
|
20240625,135800,9654100,6370,6370,6370,6370,0
|
|
20240625,135700,9654100,6370,6370,6370,6370,0
|
|
20240625,135600,9654100,6370,6370,6370,6370,0
|
|
20240625,135500,9654100,6370,6370,6370,6370,0
|
|
20240625,135400,9654100,6370,6370,6370,6370,0
|
|
20240625,135300,9654100,6370,6370,6370,6370,0
|
|
20240625,135200,9654100,6370,6370,6370,6370,0
|
|
20240625,135100,9654100,6370,6370,6370,6370,0
|
|
20240625,135000,9654100,6370,6370,6370,6370,0
|
|
20240625,134900,9654100,6370,6370,6370,6370,0
|
|
20240625,134800,9654100,6370,6370,6370,6370,0
|
|
20240625,134700,9654100,6370,6370,6370,6370,0
|
|
20240625,134600,9654100,6370,6370,6370,6370,0
|
|
20240625,134500,9654100,6370,6370,6370,6370,0
|
|
20240625,134400,9654100,6370,6370,6370,6370,0
|
|
20240625,134300,9654100,6370,6370,6370,6370,0
|
|
20240625,134200,9654100,6370,6370,6370,6370,0
|
|
20240625,134100,9654100,6370,6370,6370,6370,0
|
|
20240625,134000,9654100,6370,6370,6370,6370,0
|
|
20240625,133900,9654100,6370,6370,6370,6370,0
|
|
20240625,133800,9654100,6370,6370,6370,6370,0
|
|
20240625,133700,9654100,6370,6370,6370,6370,0
|
|
20240625,133600,9654100,6370,6370,6370,6370,0
|
|
20240625,133500,9654100,6370,6370,6370,6370,0
|
|
20240625,133400,9654100,6370,6370,6370,6370,0
|
|
20240625,133300,9654100,6370,6370,6370,6370,0
|
|
20240625,133200,9654100,6370,6370,6370,6370,0
|
|
20240625,133100,9654100,6370,6370,6370,6370,0
|
|
20240625,133000,9654100,6370,6370,6370,6370,0
|
|
20240625,132900,9654100,6370,6370,6370,6370,0
|
|
20240625,132800,9654100,6370,6370,6370,6370,0
|
|
20240625,132700,9654100,6370,6370,6370,6370,0
|
|
20240625,132600,9654100,6370,6370,6370,6370,0
|
|
20240625,132500,9654100,6370,6370,6370,6370,0
|
|
20240625,132400,9654100,6370,6370,6370,6370,0
|
|
20240625,132300,9654100,6370,6370,6370,6370,0
|
|
20240625,132200,9654100,6370,6370,6370,6370,0
|
|
20240625,132100,9654100,6370,6370,6370,6370,0
|
|
20240625,132000,9654100,6370,6370,6370,6370,0
|
|
20240625,131900,9654100,6370,6370,6370,6370,0
|
|
20240625,131800,9654100,6370,6370,6370,6370,0
|
|
20240625,131700,9654100,6370,6370,6370,6370,0
|
|
20240625,131600,9654100,6370,6370,6370,6370,0
|
|
20240625,131500,9654100,6370,6370,6370,6370,0
|
|
20240625,131400,9654100,6370,6370,6370,6370,0
|
|
20240625,131300,9654100,6370,6370,6370,6370,0
|
|
20240625,131200,9654100,6370,6370,6370,6370,0
|
|
20240625,131100,9654100,6370,6370,6370,6370,1
|
|
20240625,131000,9647730,6370,6370,6370,6370,0
|
|
20240625,130900,9647730,6370,6370,6370,6370,0
|
|
20240625,130800,9647730,6370,6370,6370,6370,2
|
|
20240625,130700,9634990,6370,6350,6370,6350,51
|
|
20240625,130600,9311120,6350,6360,6360,6350,5
|
|
20240625,130500,9279330,6370,6370,6370,6370,1
|
|
20240625,130400,9272960,6370,6370,6370,6370,0
|
|
20240625,130300,9272960,6370,6370,6370,6370,0
|
|
20240625,130200,9272960,6370,6370,6370,6370,0
|
|
20240625,130100,9272960,6370,6370,6370,6370,0
|
|
20240625,130000,9272960,6370,6370,6370,6370,0
|
|
20240625,125900,9272960,6370,6370,6370,6370,0
|
|
20240625,125800,9272960,6370,6370,6370,6370,0
|
|
20240625,125700,9272960,6370,6370,6370,6370,0
|
|
20240625,125600,9272960,6370,6360,6370,6360,401
|
|
20240625,125500,6722590,6370,6370,6370,6360,133
|
|
20240625,125400,5875490,6370,6370,6370,6370,0
|
|
20240625,125300,5875490,6370,6370,6370,6370,87
|
|
20240625,125200,5321300,6370,6370,6370,6370,0
|
|
20240625,125100,5321300,6370,6370,6370,6370,25
|
|
20240625,125000,5162050,6370,6370,6370,6370,0
|
|
20240625,124900,5162050,6370,6370,6370,6370,0
|
|
20240625,124800,5162050,6370,6370,6370,6370,0
|
|
20240625,124700,5162050,6370,6370,6370,6370,0
|
|
20240625,124600,5162050,6370,6370,6370,6370,0
|
|
20240625,124500,5162050,6370,6370,6370,6370,0
|
|
20240625,124400,5162050,6370,6370,6370,6370,0
|
|
20240625,124300,5162050,6370,6370,6370,6370,0
|
|
20240625,124200,5162050,6370,6370,6370,6370,0
|
|
20240625,124100,5162050,6370,6370,6370,6370,75
|
|
20240625,124000,4684300,6400,6400,6400,6400,0
|
|
20240625,123900,4684300,6400,6400,6400,6400,0
|
|
20240625,123800,4684300,6400,6400,6400,6400,0
|
|
20240625,123700,4684300,6400,6400,6400,6400,0
|
|
20240625,123600,4684300,6400,6400,6400,6400,0
|
|
20240625,123500,4684300,6400,6400,6400,6400,0
|
|
20240625,123400,4684300,6400,6400,6400,6400,0
|
|
20240625,123300,4684300,6400,6400,6400,6400,0
|
|
20240625,123200,4684300,6400,6400,6400,6400,0
|
|
20240625,123100,4684300,6400,6400,6400,6400,0
|
|
20240625,123000,4684300,6400,6400,6400,6400,0
|
|
20240625,122900,4684300,6400,6400,6400,6400,0
|
|
20240625,122800,4684300,6400,6400,6400,6400,0
|
|
20240625,122700,4684300,6400,6400,6400,6400,0
|
|
20240625,122600,4684300,6400,6400,6400,6400,0
|
|
20240625,122500,4684300,6400,6400,6400,6400,0
|
|
20240625,122400,4684300,6400,6400,6400,6400,0
|
|
20240625,122300,4684300,6400,6400,6400,6400,0
|
|
20240625,122200,4684300,6400,6400,6400,6400,0
|
|
20240625,122100,4684300,6400,6400,6400,6400,0
|
|
20240625,122000,4684300,6400,6400,6400,6400,0
|
|
20240625,121900,4684300,6400,6400,6400,6400,0
|
|
20240625,121800,4684300,6400,6400,6400,6400,0
|
|
20240625,121700,4684300,6400,6400,6400,6400,0
|
|
20240625,121600,4684300,6400,6400,6400,6400,0
|
|
20240625,121500,4684300,6400,6400,6400,6400,0
|
|
20240625,121400,4684300,6400,6400,6400,6400,0
|
|
20240625,121300,4684300,6400,6400,6400,6400,0
|
|
20240625,121200,4684300,6400,6400,6400,6400,0
|
|
20240625,121100,4684300,6400,6400,6400,6400,0
|
|
20240625,121000,4684300,6400,6400,6400,6400,0
|
|
20240625,120900,4684300,6400,6400,6400,6400,0
|
|
20240625,120800,4684300,6400,6400,6400,6400,0
|
|
20240625,120700,4684300,6400,6400,6400,6400,0
|
|
20240625,120600,4684300,6400,6400,6400,6400,0
|
|
20240625,120500,4684300,6400,6400,6400,6400,0
|
|
20240625,120400,4684300,6400,6400,6400,6400,0
|
|
20240625,120300,4684300,6400,6400,6400,6400,0
|
|
20240625,120200,4684300,6400,6400,6400,6400,0
|
|
20240625,120100,4684300,6400,6400,6400,6400,0
|
|
20240625,120000,4684300,6400,6400,6400,6400,0
|
|
20240625,115900,4684300,6400,6400,6400,6400,0
|
|
20240625,115800,4684300,6400,6400,6400,6400,0
|
|
20240625,115700,4684300,6400,6400,6400,6400,0
|
|
20240625,115600,4684300,6400,6400,6400,6400,0
|
|
20240625,115500,4684300,6400,6400,6400,6400,0
|
|
20240625,115400,4684300,6400,6400,6400,6400,0
|
|
20240625,115300,4684300,6400,6400,6400,6400,0
|
|
20240625,115200,4684300,6400,6400,6400,6400,0
|
|
20240625,115100,4684300,6400,6400,6400,6400,0
|
|
20240625,115000,4684300,6400,6400,6400,6400,0
|
|
20240625,114900,4684300,6400,6400,6400,6400,0
|
|
20240625,114800,4684300,6400,6400,6400,6400,0
|
|
20240625,114700,4684300,6400,6400,6400,6400,0
|
|
20240625,114600,4684300,6400,6400,6400,6400,0
|
|
20240625,114500,4684300,6400,6400,6400,6400,0
|
|
20240625,114400,4684300,6400,6400,6400,6400,0
|
|
20240625,114300,4684300,6400,6390,6400,6390,18
|
|
20240625,114200,4569270,6390,6390,6390,6390,0
|
|
20240625,114100,4569270,6390,6390,6390,6390,0
|
|
20240625,114000,4569270,6390,6390,6390,6390,0
|
|
20240625,113900,4569270,6390,6390,6390,6390,0
|
|
20240625,113800,4569270,6390,6390,6390,6390,0
|
|
20240625,113700,4569270,6390,6390,6390,6390,0
|
|
20240625,113600,4569270,6390,6390,6390,6390,0
|
|
20240625,113500,4569270,6390,6390,6390,6390,0
|
|
20240625,113400,4569270,6390,6390,6390,6390,0
|
|
20240625,113300,4569270,6390,6390,6390,6390,0
|
|
20240625,113200,4569270,6390,6390,6390,6390,0
|
|
20240625,113100,4569270,6390,6390,6390,6390,0
|
|
20240625,113000,4569270,6390,6390,6390,6390,0
|
|
20240625,112900,4569270,6390,6390,6390,6390,0
|
|
20240625,112800,4569270,6390,6390,6390,6390,0
|
|
20240625,112700,4569270,6390,6390,6390,6390,0
|
|
20240625,112600,4569270,6390,6390,6390,6390,0
|
|
20240625,112500,4569270,6390,6390,6390,6390,0
|
|
20240625,112400,4569270,6390,6390,6390,6390,0
|
|
20240625,112300,4569270,6390,6390,6390,6390,0
|
|
20240625,112200,4569270,6390,6390,6390,6390,0
|
|
20240625,112100,4569270,6390,6390,6390,6390,0
|
|
20240625,112000,4569270,6390,6390,6390,6390,0
|
|
20240625,111900,4569270,6390,6390,6390,6390,0
|
|
20240625,111800,4569270,6390,6390,6390,6390,0
|
|
20240625,111700,4569270,6390,6390,6390,6390,0
|
|
20240625,111600,4569270,6390,6390,6390,6390,1
|
|
20240625,111500,4562880,6380,6380,6380,6380,0
|
|
20240625,111400,4562880,6380,6380,6380,6380,0
|
|
20240625,111300,4562880,6380,6380,6380,6380,0
|
|
20240625,111200,4562880,6380,6380,6380,6380,0
|
|
20240625,111100,4562880,6380,6380,6380,6380,0
|
|
20240625,111000,4562880,6380,6380,6380,6380,0
|
|
20240625,110900,4562880,6380,6380,6380,6380,0
|
|
20240625,110800,4562880,6380,6380,6380,6380,0
|
|
20240625,110700,4562880,6380,6380,6380,6380,0
|
|
20240625,110600,4562880,6380,6380,6380,6380,0
|
|
20240625,110500,4562880,6380,6380,6380,6380,0
|
|
20240625,110400,4562880,6380,6380,6380,6380,0
|
|
20240625,110300,4562880,6380,6380,6380,6380,18
|
|
20240625,110200,4448040,6380,6380,6380,6380,0
|
|
20240625,110100,4448040,6380,6380,6380,6380,0
|
|
20240625,110000,4448040,6380,6380,6380,6380,0
|
|
20240625,105900,4448040,6380,6380,6380,6380,17
|
|
20240625,105800,4339580,6370,6420,6420,6370,19
|
|
20240625,105700,4218470,6370,6380,6380,6370,18
|
|
20240625,105600,4103710,6370,6400,6400,6370,28
|
|
20240625,105500,3924710,6430,6430,6430,6430,0
|
|
20240625,105400,3924710,6430,6410,6430,6410,6
|
|
20240625,105300,3886230,6410,6410,6410,6410,0
|
|
20240625,105200,3886230,6410,6410,6410,6410,0
|
|
20240625,105100,3886230,6410,6410,6410,6410,0
|
|
20240625,105000,3886230,6410,6410,6410,6410,0
|
|
20240625,104900,3886230,6410,6410,6410,6410,0
|
|
20240625,104800,3886230,6410,6410,6410,6410,0
|
|
20240625,104700,3886230,6410,6410,6410,6410,0
|
|
20240625,104600,3886230,6410,6410,6410,6410,0
|
|
20240625,104500,3886230,6410,6410,6410,6410,0
|
|
20240625,104400,3886230,6410,6410,6410,6410,0
|
|
20240625,104300,3886230,6410,6410,6410,6410,0
|
|
20240625,104200,3886230,6410,6410,6410,6410,0
|
|
20240625,104100,3886230,6410,6410,6410,6410,0
|
|
20240625,104000,3886230,6410,6410,6410,6410,0
|
|
20240625,103900,3886230,6410,6410,6410,6410,0
|
|
20240625,103800,3886230,6410,6410,6410,6410,0
|
|
20240625,103700,3886230,6410,6410,6410,6410,5
|
|
20240625,103600,3854180,6420,6420,6420,6420,5
|
|
20240625,103500,3822080,6430,6430,6430,6430,0
|
|
20240625,103400,3822080,6430,6430,6430,6430,0
|
|
20240625,103300,3822080,6430,6430,6430,6430,0
|
|
20240625,103200,3822080,6430,6430,6430,6430,0
|
|
20240625,103100,3822080,6430,6430,6430,6430,0
|
|
20240625,103000,3822080,6430,6430,6430,6430,0
|
|
20240625,102900,3822080,6430,6430,6430,6430,0
|
|
20240625,102800,3822080,6430,6430,6430,6430,0
|
|
20240625,102700,3822080,6430,6430,6430,6430,0
|
|
20240625,102600,3822080,6430,6430,6430,6430,0
|
|
20240625,102500,3822080,6430,6430,6430,6430,0
|
|
20240625,102400,3822080,6430,6430,6430,6430,0
|
|
20240625,102300,3822080,6430,6430,6430,6430,0
|
|
20240625,102200,3822080,6430,6430,6430,6430,0
|
|
20240625,102100,3822080,6430,6430,6430,6430,0
|
|
20240625,102000,3822080,6430,6430,6430,6430,0
|
|
20240625,101900,3822080,6430,6430,6430,6430,0
|
|
20240625,101800,3822080,6430,6430,6430,6430,0
|
|
20240625,101700,3822080,6430,6430,6430,6430,0
|
|
20240625,101600,3822080,6430,6430,6430,6430,0
|
|
20240625,101500,3822080,6430,6430,6430,6430,0
|
|
20240625,101400,3822080,6430,6430,6430,6430,0
|
|
20240625,101300,3822080,6430,6430,6430,6430,0
|
|
20240625,101200,3822080,6430,6430,6430,6430,0
|
|
20240625,101100,3822080,6430,6430,6430,6430,0
|
|
20240625,101000,3822080,6430,6430,6430,6430,0
|
|
20240625,100900,3822080,6430,6430,6430,6430,0
|
|
20240625,100800,3822080,6430,6430,6430,6430,0
|
|
20240625,100700,3822080,6430,6430,6430,6430,0
|
|
20240625,100600,3822080,6430,6380,6430,6380,6
|
|
20240625,100500,3783750,6380,6380,6380,6380,10
|
|
20240625,100400,3719950,6380,6380,6380,6380,0
|
|
20240625,100300,3719950,6380,6380,6380,6380,0
|
|
20240625,100200,3719950,6380,6380,6380,6380,200
|
|
20240625,100100,2443950,6430,6430,6430,6430,0
|
|
20240625,100000,2443950,6430,6430,6430,6430,0
|
|
20240625,095900,2443950,6430,6430,6430,6430,0
|
|
20240625,095800,2443950,6430,6430,6430,6430,0
|
|
20240625,095700,2443950,6430,6430,6430,6430,0
|
|
20240625,095600,2443950,6430,6430,6430,6430,0
|
|
20240625,095500,2443950,6430,6430,6430,6430,0
|
|
20240625,095400,2443950,6430,6430,6430,6430,0
|
|
20240625,095300,2443950,6430,6430,6430,6380,37
|
|
20240625,095200,2206090,6430,6430,6430,6430,0
|
|
20240625,095100,2206090,6430,6430,6430,6430,0
|
|
20240625,095000,2206090,6430,6430,6430,6430,0
|
|
20240625,094900,2206090,6430,6430,6430,6430,0
|
|
20240625,094800,2206090,6430,6430,6430,6430,0
|
|
20240625,094700,2206090,6430,6430,6430,6430,0
|
|
20240625,094600,2206090,6430,6430,6430,6430,5
|
|
20240625,094500,2173940,6450,6450,6450,6450,0
|
|
20240625,094400,2173940,6450,6450,6450,6450,0
|
|
20240625,094300,2173940,6450,6450,6450,6450,0
|
|
20240625,094200,2173940,6450,6450,6450,6450,0
|
|
20240625,094100,2173940,6450,6450,6450,6450,0
|
|
20240625,094000,2173940,6450,6450,6450,6450,0
|
|
20240625,093900,2173940,6450,6450,6450,6450,0
|
|
20240625,093800,2173940,6450,6450,6450,6450,0
|
|
20240625,093700,2173940,6450,6450,6450,6450,0
|
|
20240625,093600,2173940,6450,6450,6450,6450,0
|
|
20240625,093500,2173940,6450,6450,6450,6450,0
|
|
20240625,093400,2173940,6450,6450,6450,6450,0
|
|
20240625,093300,2173940,6450,6450,6450,6450,0
|
|
20240625,093200,2173940,6450,6450,6450,6450,1
|
|
20240625,093100,2167490,6360,6360,6360,6360,0
|
|
20240625,093000,2167490,6360,6360,6360,6360,0
|
|
20240625,092900,2167490,6360,6360,6360,6360,0
|
|
20240625,092800,2167490,6360,6360,6360,6360,0
|
|
20240625,092700,2167490,6360,6420,6420,6360,53
|
|
20240625,092600,1830140,6460,6460,6460,6460,0
|
|
20240625,092500,1830140,6460,6460,6460,6460,0
|
|
20240625,092400,1830140,6460,6460,6460,6460,0
|
|
20240625,092300,1830140,6460,6460,6460,6460,0
|
|
20240625,092200,1830140,6460,6460,6460,6460,0
|
|
20240625,092100,1830140,6460,6460,6460,6460,0
|
|
20240625,092000,1830140,6460,6460,6460,6460,0
|
|
20240625,091900,1830140,6460,6460,6460,6460,1
|
|
20240625,091800,1823680,6360,6410,6410,6360,7
|
|
20240625,091700,1779040,6470,6470,6470,6470,0
|
|
20240625,091600,1779040,6470,6470,6470,6470,0
|
|
20240625,091500,1779040,6470,6470,6470,6470,0
|
|
20240625,091400,1779040,6470,6470,6470,6470,0
|
|
20240625,091300,1779040,6470,6470,6470,6470,0
|
|
20240625,091200,1779040,6470,6470,6470,6470,0
|
|
20240625,091100,1779040,6470,6470,6470,6470,0
|
|
20240625,091000,1779040,6470,6470,6470,6470,0
|
|
20240625,090900,1779040,6470,6470,6470,6470,0
|
|
20240625,090800,1779040,6470,6470,6470,6470,0
|
|
20240625,090700,1779040,6470,6470,6470,6470,0
|
|
20240625,090600,1779040,6470,6470,6470,6470,0
|
|
20240625,090500,1779040,6470,6470,6470,6470,0
|
|
20240625,090400,1779040,6470,6470,6470,6470,0
|
|
20240625,090300,1779040,6470,6470,6470,6470,1
|
|
20240625,090200,1772570,6470,6470,6470,6470,0
|
|
20240625,090100,1772570,6470,6420,6470,6420,144
|
|
20240625,090000,847440,6420,6420,6420,6420,132
|