589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,184600,51825130,6280,6280,6280,6280,100
|
|
20240603,184500,51825130,6280,6280,6280,6280,0
|
|
20240603,184400,51825130,6280,6280,6280,6280,0
|
|
20240603,184300,51825130,6280,6280,6280,6280,0
|
|
20240603,184200,51825130,6280,6280,6280,6280,0
|
|
20240603,184100,51825130,6280,6280,6280,6280,0
|
|
20240603,184000,51825130,6280,6280,6280,6280,0
|
|
20240603,183900,51825130,6280,6280,6280,6280,0
|
|
20240603,183800,51825130,6280,6280,6280,6280,0
|
|
20240603,183700,51825130,6280,6280,6280,6280,0
|
|
20240603,183600,51825130,6280,6280,6280,6280,0
|
|
20240603,183500,51825130,6280,6280,6280,6280,0
|
|
20240603,183400,51825130,6280,6280,6280,6280,0
|
|
20240603,183300,51825130,6280,6280,6280,6280,0
|
|
20240603,183200,51825130,6280,6280,6280,6280,0
|
|
20240603,183100,51825130,6280,6280,6280,6280,0
|
|
20240603,183000,51825130,6280,6280,6280,6280,0
|
|
20240603,182900,51825130,6280,6280,6280,6280,0
|
|
20240603,182800,51825130,6280,6280,6280,6280,0
|
|
20240603,182700,51825130,6280,6280,6280,6280,0
|
|
20240603,182600,51825130,6280,6280,6280,6280,0
|
|
20240603,182500,51825130,6280,6280,6280,6280,0
|
|
20240603,182400,51825130,6280,6280,6280,6280,0
|
|
20240603,182300,51825130,6280,6280,6280,6280,0
|
|
20240603,182200,51825130,6280,6280,6280,6280,0
|
|
20240603,182100,51825130,6280,6280,6280,6280,0
|
|
20240603,182000,51825130,6280,6280,6280,6280,0
|
|
20240603,181900,51825130,6280,6280,6280,6280,0
|
|
20240603,181800,51825130,6280,6280,6280,6280,0
|
|
20240603,181700,51825130,6280,6280,6280,6280,0
|
|
20240603,181600,51825130,6280,6280,6280,6280,100
|
|
20240603,181500,51825130,6280,6280,6280,6280,0
|
|
20240603,181400,51825130,6280,6280,6280,6280,0
|
|
20240603,181300,51825130,6280,6280,6280,6280,0
|
|
20240603,181200,51825130,6280,6280,6280,6280,0
|
|
20240603,181100,51825130,6280,6280,6280,6280,0
|
|
20240603,181000,51825130,6280,6280,6280,6280,0
|
|
20240603,180900,51825130,6280,6280,6280,6280,0
|
|
20240603,180800,51825130,6280,6280,6280,6280,0
|
|
20240603,180700,51825130,6280,6280,6280,6280,0
|
|
20240603,180600,51825130,6280,6280,6280,6280,0
|
|
20240603,180500,51825130,6280,6280,6280,6280,0
|
|
20240603,180400,51825130,6280,6280,6280,6280,0
|
|
20240603,180300,51825130,6280,6280,6280,6280,0
|
|
20240603,180200,51825130,6280,6280,6280,6280,0
|
|
20240603,180100,51825130,6280,6280,6280,6280,0
|
|
20240603,180000,51825130,6280,6280,6280,6280,0
|
|
20240603,175900,51825130,6280,6280,6280,6280,0
|
|
20240603,175800,51825130,6280,6280,6280,6280,0
|
|
20240603,175700,51825130,6280,6280,6280,6280,0
|
|
20240603,175600,51825130,6280,6280,6280,6280,0
|
|
20240603,175500,51825130,6280,6280,6280,6280,0
|
|
20240603,175400,51825130,6280,6280,6280,6280,0
|
|
20240603,175300,51825130,6280,6280,6280,6280,0
|
|
20240603,175200,51825130,6280,6280,6280,6280,0
|
|
20240603,175100,51825130,6280,6280,6280,6280,0
|
|
20240603,175000,51825130,6280,6280,6280,6280,0
|
|
20240603,174900,51825130,6280,6280,6280,6280,0
|
|
20240603,174800,51825130,6280,6280,6280,6280,0
|
|
20240603,174700,51825130,6280,6280,6280,6280,0
|
|
20240603,174600,51825130,6280,6280,6280,6280,100
|
|
20240603,174500,51825130,6280,6280,6280,6280,0
|
|
20240603,174400,51825130,6280,6280,6280,6280,0
|
|
20240603,174300,51825130,6280,6280,6280,6280,0
|
|
20240603,174200,51825130,6280,6280,6280,6280,0
|
|
20240603,174100,51825130,6280,6280,6280,6280,0
|
|
20240603,174000,51825130,6280,6280,6280,6280,0
|
|
20240603,173900,51825130,6280,6280,6280,6280,0
|
|
20240603,173800,51825130,6280,6280,6280,6280,0
|
|
20240603,173700,51825130,6280,6280,6280,6280,0
|
|
20240603,173600,51825130,6280,6280,6280,6280,0
|
|
20240603,173500,51825130,6280,6280,6280,6280,0
|
|
20240603,173400,51825130,6280,6280,6280,6280,0
|
|
20240603,173300,51825130,6280,6280,6280,6280,0
|
|
20240603,173200,51825130,6280,6280,6280,6280,0
|
|
20240603,173100,51825130,6280,6280,6280,6280,0
|
|
20240603,173000,51825130,6280,6280,6280,6280,0
|
|
20240603,172900,51825130,6280,6280,6280,6280,0
|
|
20240603,172800,51825130,6280,6280,6280,6280,0
|
|
20240603,172700,51825130,6280,6280,6280,6280,0
|
|
20240603,172600,51825130,6280,6280,6280,6280,0
|
|
20240603,172500,51825130,6280,6280,6280,6280,0
|
|
20240603,172400,51825130,6280,6280,6280,6280,0
|
|
20240603,172300,51825130,6280,6280,6280,6280,0
|
|
20240603,172200,51825130,6280,6280,6280,6280,0
|
|
20240603,172100,51825130,6280,6280,6280,6280,0
|
|
20240603,172000,51825130,6280,6280,6280,6280,0
|
|
20240603,171900,51825130,6280,6280,6280,6280,0
|
|
20240603,171800,51825130,6280,6280,6280,6280,0
|
|
20240603,171700,51825130,6280,6280,6280,6280,0
|
|
20240603,171600,51825130,6280,6280,6280,6280,100
|
|
20240603,171500,51825130,6280,6280,6280,6280,0
|
|
20240603,171400,51825130,6280,6280,6280,6280,0
|
|
20240603,171300,51825130,6280,6280,6280,6280,0
|
|
20240603,171200,51825130,6280,6280,6280,6280,0
|
|
20240603,171100,51825130,6280,6280,6280,6280,0
|
|
20240603,171000,51825130,6280,6280,6280,6280,0
|
|
20240603,170900,51825130,6280,6280,6280,6280,0
|
|
20240603,170800,51825130,6280,6280,6280,6280,0
|
|
20240603,170700,51825130,6280,6280,6280,6280,0
|
|
20240603,170600,51825130,6280,6280,6280,6280,0
|
|
20240603,170500,51825130,6280,6280,6280,6280,0
|
|
20240603,170400,51825130,6280,6280,6280,6280,0
|
|
20240603,170300,51825130,6280,6280,6280,6280,0
|
|
20240603,170200,51825130,6280,6280,6280,6280,0
|
|
20240603,170100,51825130,6280,6280,6280,6280,0
|
|
20240603,170000,51825130,6280,6280,6280,6280,0
|
|
20240603,165900,51825130,6280,6280,6280,6280,0
|
|
20240603,165800,51825130,6280,6280,6280,6280,0
|
|
20240603,165700,51825130,6280,6280,6280,6280,0
|
|
20240603,165600,51825130,6280,6280,6280,6280,0
|
|
20240603,165500,51825130,6280,6280,6280,6280,0
|
|
20240603,165400,51825130,6280,6280,6280,6280,0
|
|
20240603,165300,51825130,6280,6280,6280,6280,0
|
|
20240603,165200,51825130,6280,6280,6280,6280,0
|
|
20240603,165100,51825130,6280,6280,6280,6280,0
|
|
20240603,165000,51825130,6280,6280,6280,6280,0
|
|
20240603,164900,51825130,6280,6280,6280,6280,0
|
|
20240603,164800,51825130,6280,6280,6280,6280,0
|
|
20240603,164700,51825130,6280,6280,6280,6280,0
|
|
20240603,164600,51825130,6280,6280,6280,6280,100
|
|
20240603,164500,51825130,6280,6280,6280,6280,0
|
|
20240603,164400,51825130,6280,6280,6280,6280,0
|
|
20240603,164300,51825130,6280,6280,6280,6280,0
|
|
20240603,164200,51825130,6280,6280,6280,6280,0
|
|
20240603,164100,51825130,6280,6280,6280,6280,0
|
|
20240603,164000,51825130,6280,6280,6280,6280,0
|
|
20240603,163900,51825130,6280,6280,6280,6280,0
|
|
20240603,163800,51825130,6280,6280,6280,6280,0
|
|
20240603,163700,51825130,6280,6280,6280,6280,0
|
|
20240603,163600,51825130,6280,6280,6280,6280,0
|
|
20240603,163500,51825130,6280,6280,6280,6280,0
|
|
20240603,163400,51825130,6280,6280,6280,6280,0
|
|
20240603,163300,51825130,6280,6280,6280,6280,0
|
|
20240603,163200,51825130,6280,6280,6280,6280,0
|
|
20240603,163100,51825130,6280,6280,6280,6280,0
|
|
20240603,163000,51825130,6280,6280,6280,6280,0
|
|
20240603,162900,51825130,6280,6280,6280,6280,0
|
|
20240603,162800,51825130,6280,6280,6280,6280,0
|
|
20240603,162700,51825130,6280,6280,6280,6280,0
|
|
20240603,162600,51825130,6280,6280,6280,6280,0
|
|
20240603,162500,51825130,6280,6280,6280,6280,0
|
|
20240603,162400,51825130,6280,6280,6280,6280,0
|
|
20240603,162300,51825130,6280,6280,6280,6280,0
|
|
20240603,162200,51825130,6280,6280,6280,6280,0
|
|
20240603,162100,51825130,6280,6280,6280,6280,0
|
|
20240603,162000,51825130,6280,6280,6280,6280,0
|
|
20240603,161900,51825130,6280,6280,6280,6280,0
|
|
20240603,161800,51825130,6280,6280,6280,6280,0
|
|
20240603,161700,51825130,6280,6280,6280,6280,0
|
|
20240603,161600,51825130,6280,6280,6280,6280,100
|
|
20240603,161500,51825130,6280,6280,6280,6280,0
|
|
20240603,161400,51825130,6280,6280,6280,6280,0
|
|
20240603,161300,51825130,6280,6280,6280,6280,0
|
|
20240603,161200,51825130,6280,6280,6280,6280,0
|
|
20240603,161100,51825130,6280,6280,6280,6280,0
|
|
20240603,161000,51825130,6280,6280,6280,6280,0
|
|
20240603,160900,51825130,6280,6280,6280,6280,0
|
|
20240603,160800,51825130,6280,6280,6280,6280,0
|
|
20240603,160700,51825130,6280,6280,6280,6280,0
|
|
20240603,160600,51825130,6280,6280,6280,6280,0
|
|
20240603,160500,51825130,6280,6280,6280,6280,0
|
|
20240603,160400,51825130,6280,6280,6280,6280,0
|
|
20240603,160300,51825130,6280,6280,6280,6280,0
|
|
20240603,160200,51825130,6280,6280,6280,6280,0
|
|
20240603,160100,51825130,6280,6280,6280,6280,0
|
|
20240603,160000,51825130,6280,6280,6280,6280,0
|
|
20240603,155900,51825130,6280,6280,6280,6280,0
|
|
20240603,155800,51825130,6280,6280,6280,6280,0
|
|
20240603,155700,51825130,6280,6280,6280,6280,0
|
|
20240603,155600,51825130,6280,6280,6280,6280,0
|
|
20240603,155500,51825130,6280,6280,6280,6280,0
|
|
20240603,155400,51825130,6280,6280,6280,6280,0
|
|
20240603,155300,51825130,6280,6280,6280,6280,0
|
|
20240603,155200,51825130,6280,6280,6280,6280,0
|
|
20240603,155100,51825130,6280,6280,6280,6280,0
|
|
20240603,155000,51825130,6280,6280,6280,6280,0
|
|
20240603,154900,51825130,6280,6280,6280,6280,0
|
|
20240603,154800,51825130,6280,6280,6280,6280,0
|
|
20240603,154700,51825130,6280,6280,6280,6280,0
|
|
20240603,154600,51825130,6280,6280,6280,6280,100
|
|
20240603,154500,51825130,6280,6280,6280,6280,0
|
|
20240603,154400,51825130,6280,6280,6280,6280,0
|
|
20240603,154300,51825130,6280,6280,6280,6280,0
|
|
20240603,154200,51825130,6280,6280,6280,6280,0
|
|
20240603,154100,51825130,6280,6280,6280,6280,0
|
|
20240603,154000,51825130,6280,6280,6280,6280,0
|
|
20240603,153900,51825130,6280,6280,6280,6280,0
|
|
20240603,153800,51825130,6280,6280,6280,6280,0
|
|
20240603,153700,51825130,6280,6280,6280,6280,0
|
|
20240603,153600,51825130,6280,6280,6280,6280,0
|
|
20240603,153500,51825130,6280,6280,6280,6280,0
|
|
20240603,153400,51825130,6280,6280,6280,6280,0
|
|
20240603,153300,51825130,6280,6280,6280,6280,0
|
|
20240603,153200,51825130,6280,6280,6280,6280,0
|
|
20240603,153100,51825130,6280,6280,6280,6280,0
|
|
20240603,153000,51825130,6280,6280,6280,6280,100
|
|
20240603,152900,51197130,6270,6270,6270,6270,0
|
|
20240603,152800,51197130,6270,6270,6270,6270,0
|
|
20240603,152700,51197130,6270,6270,6270,6270,0
|
|
20240603,152600,51197130,6270,6270,6270,6270,0
|
|
20240603,152500,51197130,6270,6270,6270,6270,0
|
|
20240603,152400,51197130,6270,6270,6270,6270,0
|
|
20240603,152300,51197130,6270,6270,6270,6270,0
|
|
20240603,152200,51197130,6270,6270,6270,6270,0
|
|
20240603,152100,51197130,6270,6270,6270,6270,0
|
|
20240603,152000,51197130,6270,6270,6270,6270,0
|
|
20240603,151900,51197130,6270,6260,6270,6260,300
|
|
20240603,151800,49317390,6260,6260,6260,6260,0
|
|
20240603,151700,49317390,6260,6260,6260,6260,20
|
|
20240603,151600,49192190,6260,6260,6260,6260,0
|
|
20240603,151500,49192190,6260,6260,6260,6260,0
|
|
20240603,151400,49192190,6260,6260,6260,6260,0
|
|
20240603,151300,49192190,6260,6260,6260,6260,0
|
|
20240603,151200,49192190,6260,6260,6260,6260,0
|
|
20240603,151100,49192190,6260,6260,6260,6260,0
|
|
20240603,151000,49192190,6260,6260,6260,6260,0
|
|
20240603,150900,49192190,6260,6260,6260,6260,0
|
|
20240603,150800,49192190,6260,6260,6260,6260,0
|
|
20240603,150700,49192190,6260,6260,6260,6260,0
|
|
20240603,150600,49192190,6260,6260,6260,6260,52
|
|
20240603,150500,48866670,6250,6250,6250,6250,0
|
|
20240603,150400,48866670,6250,6250,6250,6250,0
|
|
20240603,150300,48866670,6250,6250,6250,6250,0
|
|
20240603,150200,48866670,6250,6250,6250,6250,0
|
|
20240603,150100,48866670,6250,6250,6250,6250,0
|
|
20240603,150000,48866670,6250,6250,6250,6250,0
|
|
20240603,145900,48866670,6250,6250,6250,6250,157
|
|
20240603,145800,47885420,6250,6250,6250,6250,50
|
|
20240603,145700,47572920,6240,6240,6240,6240,0
|
|
20240603,145600,47572920,6240,6240,6240,6240,0
|
|
20240603,145500,47572920,6240,6240,6240,6240,0
|
|
20240603,145400,47572920,6240,6240,6240,6240,0
|
|
20240603,145300,47572920,6240,6240,6240,6240,0
|
|
20240603,145200,47572920,6240,6240,6240,6240,0
|
|
20240603,145100,47572920,6240,6240,6240,6240,0
|
|
20240603,145000,47572920,6240,6240,6240,6240,0
|
|
20240603,144900,47572920,6240,6240,6240,6240,0
|
|
20240603,144800,47572920,6240,6240,6240,6240,0
|
|
20240603,144700,47572920,6240,6240,6240,6240,0
|
|
20240603,144600,47572920,6240,6240,6240,6240,0
|
|
20240603,144500,47572920,6240,6240,6240,6240,0
|
|
20240603,144400,47572920,6240,6240,6240,6240,0
|
|
20240603,144300,47572920,6240,6240,6240,6240,0
|
|
20240603,144200,47572920,6240,6240,6240,6240,21
|
|
20240603,144100,47441880,6250,6250,6250,6250,0
|
|
20240603,144000,47441880,6250,6250,6250,6250,92
|
|
20240603,143900,46866880,6250,6250,6250,6250,0
|
|
20240603,143800,46866880,6250,6250,6250,6250,0
|
|
20240603,143700,46866880,6250,6250,6250,6250,0
|
|
20240603,143600,46866880,6250,6250,6250,6250,0
|
|
20240603,143500,46866880,6250,6250,6250,6250,0
|
|
20240603,143400,46866880,6250,6250,6250,6250,0
|
|
20240603,143300,46866880,6250,6250,6250,6250,0
|
|
20240603,143200,46866880,6250,6250,6250,6250,0
|
|
20240603,143100,46866880,6250,6250,6250,6250,0
|
|
20240603,143000,46866880,6250,6250,6250,6250,1
|
|
20240603,142900,46860630,6250,6250,6250,6250,0
|
|
20240603,142800,46860630,6250,6250,6250,6250,0
|
|
20240603,142700,46860630,6250,6250,6250,6250,0
|
|
20240603,142600,46860630,6250,6250,6250,6250,2
|
|
20240603,142500,46848130,6230,6230,6230,6230,0
|
|
20240603,142400,46848130,6230,6230,6230,6230,0
|
|
20240603,142300,46848130,6230,6230,6230,6230,0
|
|
20240603,142200,46848130,6230,6230,6230,6230,0
|
|
20240603,142100,46848130,6230,6230,6230,6230,0
|
|
20240603,142000,46848130,6230,6230,6230,6230,0
|
|
20240603,141900,46848130,6230,6230,6230,6230,0
|
|
20240603,141800,46848130,6230,6230,6230,6230,0
|
|
20240603,141700,46848130,6230,6230,6230,6230,0
|
|
20240603,141600,46848130,6230,6230,6230,6230,0
|
|
20240603,141500,46848130,6230,6230,6230,6230,0
|
|
20240603,141400,46848130,6230,6230,6230,6230,0
|
|
20240603,141300,46848130,6230,6230,6230,6230,0
|
|
20240603,141200,46848130,6230,6230,6230,6230,0
|
|
20240603,141100,46848130,6230,6230,6230,6230,0
|
|
20240603,141000,46848130,6230,6230,6230,6230,0
|
|
20240603,140900,46848130,6230,6230,6230,6230,0
|
|
20240603,140800,46848130,6230,6230,6230,6230,0
|
|
20240603,140700,46848130,6230,6230,6230,6230,0
|
|
20240603,140600,46848130,6230,6230,6230,6230,0
|
|
20240603,140500,46848130,6230,6230,6230,6230,0
|
|
20240603,140400,46848130,6230,6230,6230,6230,0
|
|
20240603,140300,46848130,6230,6230,6230,6230,0
|
|
20240603,140200,46848130,6230,6230,6230,6230,0
|
|
20240603,140100,46848130,6230,6230,6230,6230,579
|
|
20240603,140000,43240960,6210,6210,6210,6210,1
|
|
20240603,135900,43234750,6220,6220,6220,6220,0
|
|
20240603,135800,43234750,6220,6220,6220,6220,0
|
|
20240603,135700,43234750,6220,6220,6220,6220,0
|
|
20240603,135600,43234750,6220,6220,6220,6220,0
|
|
20240603,135500,43234750,6220,6220,6220,6220,0
|
|
20240603,135400,43234750,6220,6220,6220,6220,0
|
|
20240603,135300,43234750,6220,6220,6220,6220,0
|
|
20240603,135200,43234750,6220,6220,6220,6220,0
|
|
20240603,135100,43234750,6220,6220,6220,6220,0
|
|
20240603,135000,43234750,6220,6220,6220,6220,0
|
|
20240603,134900,43234750,6220,6220,6220,6220,0
|
|
20240603,134800,43234750,6220,6220,6220,6220,0
|
|
20240603,134700,43234750,6220,6220,6220,6220,0
|
|
20240603,134600,43234750,6220,6220,6220,6220,0
|
|
20240603,134500,43234750,6220,6220,6220,6220,0
|
|
20240603,134400,43234750,6220,6220,6220,6220,0
|
|
20240603,134300,43234750,6220,6220,6220,6220,0
|
|
20240603,134200,43234750,6220,6220,6220,6220,0
|
|
20240603,134100,43234750,6220,6220,6220,6220,0
|
|
20240603,134000,43234750,6220,6220,6220,6220,0
|
|
20240603,133900,43234750,6220,6220,6220,6220,0
|
|
20240603,133800,43234750,6220,6220,6220,6220,0
|
|
20240603,133700,43234750,6220,6220,6220,6220,0
|
|
20240603,133600,43234750,6220,6220,6220,6220,0
|
|
20240603,133500,43234750,6220,6220,6220,6220,0
|
|
20240603,133400,43234750,6220,6220,6220,6220,0
|
|
20240603,133300,43234750,6220,6220,6220,6220,0
|
|
20240603,133200,43234750,6220,6220,6220,6220,0
|
|
20240603,133100,43234750,6220,6220,6220,6220,0
|
|
20240603,133000,43234750,6220,6220,6220,6220,0
|
|
20240603,132900,43234750,6220,6220,6220,6220,0
|
|
20240603,132800,43234750,6220,6240,6240,6220,150
|
|
20240603,132700,42301450,6250,6250,6250,6250,0
|
|
20240603,132600,42301450,6250,6250,6250,6250,0
|
|
20240603,132500,42301450,6250,6250,6250,6250,0
|
|
20240603,132400,42301450,6250,6250,6250,6250,0
|
|
20240603,132300,42301450,6250,6250,6250,6250,0
|
|
20240603,132200,42301450,6250,6250,6250,6250,0
|
|
20240603,132100,42301450,6250,6240,6250,6240,88
|
|
20240603,132000,41751480,6230,6230,6230,6230,638
|
|
20240603,131900,37776740,6230,6230,6230,6230,0
|
|
20240603,131800,37776740,6230,6230,6230,6230,0
|
|
20240603,131700,37776740,6230,6230,6230,6230,0
|
|
20240603,131600,37776740,6230,6230,6230,6230,0
|
|
20240603,131500,37776740,6230,6230,6230,6230,87
|
|
20240603,131400,37234730,6240,6240,6240,6240,0
|
|
20240603,131300,37234730,6240,6240,6240,6240,0
|
|
20240603,131200,37234730,6240,6240,6240,6240,0
|
|
20240603,131100,37234730,6240,6240,6240,6240,0
|
|
20240603,131000,37234730,6240,6240,6240,6240,0
|
|
20240603,130900,37234730,6240,6240,6240,6240,0
|
|
20240603,130800,37234730,6240,6240,6240,6240,0
|
|
20240603,130700,37234730,6240,6240,6240,6240,0
|
|
20240603,130600,37234730,6240,6240,6240,6240,0
|
|
20240603,130500,37234730,6240,6240,6240,6240,0
|
|
20240603,130400,37234730,6240,6240,6240,6240,0
|
|
20240603,130300,37234730,6240,6240,6240,6240,0
|
|
20240603,130200,37234730,6240,6240,6240,6240,0
|
|
20240603,130100,37234730,6240,6240,6240,6240,0
|
|
20240603,130000,37234730,6240,6240,6240,6240,0
|
|
20240603,125900,37234730,6240,6240,6240,6240,0
|
|
20240603,125800,37234730,6240,6240,6240,6240,0
|
|
20240603,125700,37234730,6240,6240,6240,6240,0
|
|
20240603,125600,37234730,6240,6240,6240,6240,0
|
|
20240603,125500,37234730,6240,6240,6240,6240,0
|
|
20240603,125400,37234730,6240,6240,6240,6240,0
|
|
20240603,125300,37234730,6240,6240,6240,6240,0
|
|
20240603,125200,37234730,6240,6240,6240,6240,0
|
|
20240603,125100,37234730,6240,6240,6240,6240,0
|
|
20240603,125000,37234730,6240,6240,6240,6240,0
|
|
20240603,124900,37234730,6240,6240,6240,6240,0
|
|
20240603,124800,37234730,6240,6240,6240,6240,0
|
|
20240603,124700,37234730,6240,6240,6240,6240,0
|
|
20240603,124600,37234730,6240,6240,6240,6240,0
|
|
20240603,124500,37234730,6240,6240,6240,6240,0
|
|
20240603,124400,37234730,6240,6240,6240,6240,0
|
|
20240603,124300,37234730,6240,6240,6240,6240,0
|
|
20240603,124200,37234730,6240,6240,6240,6240,0
|
|
20240603,124100,37234730,6240,6240,6240,6240,50
|
|
20240603,124000,36922730,6240,6240,6240,6240,0
|
|
20240603,123900,36922730,6240,6240,6240,6240,6
|
|
20240603,123800,36885290,6230,6230,6230,6230,0
|
|
20240603,123700,36885290,6230,6230,6230,6230,0
|
|
20240603,123600,36885290,6230,6230,6230,6230,0
|
|
20240603,123500,36885290,6230,6230,6230,6230,0
|
|
20240603,123400,36885290,6230,6230,6230,6230,0
|
|
20240603,123300,36885290,6230,6230,6230,6230,1
|
|
20240603,123200,36879060,6230,6230,6230,6230,0
|
|
20240603,123100,36879060,6230,6230,6230,6230,0
|
|
20240603,123000,36879060,6230,6230,6230,6230,0
|
|
20240603,122900,36879060,6230,6230,6230,6230,0
|
|
20240603,122800,36879060,6230,6230,6230,6230,0
|
|
20240603,122700,36879060,6230,6230,6230,6230,0
|
|
20240603,122600,36879060,6230,6230,6230,6230,0
|
|
20240603,122500,36879060,6230,6230,6230,6230,0
|
|
20240603,122400,36879060,6230,6230,6230,6230,0
|
|
20240603,122300,36879060,6230,6230,6230,6230,0
|
|
20240603,122200,36879060,6230,6230,6230,6230,0
|
|
20240603,122100,36879060,6230,6230,6230,6230,0
|
|
20240603,122000,36879060,6230,6230,6230,6230,0
|
|
20240603,121900,36879060,6230,6230,6230,6230,0
|
|
20240603,121800,36879060,6230,6230,6230,6230,0
|
|
20240603,121700,36879060,6230,6230,6230,6230,0
|
|
20240603,121600,36879060,6230,6230,6230,6230,0
|
|
20240603,121500,36879060,6230,6230,6230,6230,0
|
|
20240603,121400,36879060,6230,6230,6230,6230,0
|
|
20240603,121300,36879060,6230,6230,6230,6230,0
|
|
20240603,121200,36879060,6230,6230,6230,6230,0
|
|
20240603,121100,36879060,6230,6230,6230,6230,0
|
|
20240603,121000,36879060,6230,6230,6230,6230,0
|
|
20240603,120900,36879060,6230,6230,6230,6230,0
|
|
20240603,120800,36879060,6230,6230,6230,6230,440
|
|
20240603,120700,34137860,6230,6230,6230,6230,0
|
|
20240603,120600,34137860,6230,6230,6230,6230,0
|
|
20240603,120500,34137860,6230,6210,6230,6210,21
|
|
20240603,120400,34007050,6200,6200,6200,6200,0
|
|
20240603,120300,34007050,6200,6200,6200,6200,0
|
|
20240603,120200,34007050,6200,6200,6200,6200,0
|
|
20240603,120100,34007050,6200,6240,6240,6200,2700
|
|
20240603,120000,17213560,6250,6250,6250,6250,1
|
|
20240603,115900,17207310,6250,6250,6250,6250,13
|
|
20240603,115800,17126060,6250,6250,6250,6250,50
|
|
20240603,115700,16813560,6240,6240,6240,6240,0
|
|
20240603,115600,16813560,6240,6240,6240,6240,171
|
|
20240603,115500,15746520,6240,6240,6240,6240,0
|
|
20240603,115400,15746520,6240,6240,6240,6240,360
|
|
20240603,115300,13500120,6230,6230,6230,6230,37
|
|
20240603,115200,13269610,6220,6220,6220,6220,322
|
|
20240603,115100,11266770,6210,6210,6210,6210,0
|
|
20240603,115000,11266770,6210,6210,6210,6210,0
|
|
20240603,114900,11266770,6210,6210,6210,6210,0
|
|
20240603,114800,11266770,6210,6210,6210,6210,0
|
|
20240603,114700,11266770,6210,6210,6210,6210,0
|
|
20240603,114600,11266770,6210,6210,6210,6210,0
|
|
20240603,114500,11266770,6210,6210,6210,6210,0
|
|
20240603,114400,11266770,6210,6210,6210,6210,0
|
|
20240603,114300,11266770,6210,6210,6210,6210,0
|
|
20240603,114200,11266770,6210,6210,6210,6210,0
|
|
20240603,114100,11266770,6210,6210,6210,6210,0
|
|
20240603,114000,11266770,6210,6210,6210,6210,0
|
|
20240603,113900,11266770,6210,6210,6210,6210,0
|
|
20240603,113800,11266770,6210,6210,6210,6210,13
|
|
20240603,113700,11186040,6210,6210,6210,6210,0
|
|
20240603,113600,11186040,6210,6210,6210,6210,0
|
|
20240603,113500,11186040,6210,6210,6210,6210,0
|
|
20240603,113400,11186040,6210,6210,6210,6210,0
|
|
20240603,113300,11186040,6210,6210,6210,6210,0
|
|
20240603,113200,11186040,6210,6210,6210,6210,0
|
|
20240603,113100,11186040,6210,6210,6210,6210,0
|
|
20240603,113000,11186040,6210,6210,6210,6210,0
|
|
20240603,112900,11186040,6210,6210,6210,6210,0
|
|
20240603,112800,11186040,6210,6210,6210,6210,0
|
|
20240603,112700,11186040,6210,6210,6210,6210,0
|
|
20240603,112600,11186040,6210,6210,6210,6210,0
|
|
20240603,112500,11186040,6210,6210,6210,6210,0
|
|
20240603,112400,11186040,6210,6210,6210,6210,13
|
|
20240603,112300,11105310,6210,6210,6210,6210,0
|
|
20240603,112200,11105310,6210,6210,6210,6210,0
|
|
20240603,112100,11105310,6210,6210,6210,6210,0
|
|
20240603,112000,11105310,6210,6210,6210,6210,11
|
|
20240603,111900,11037000,6210,6210,6210,6210,0
|
|
20240603,111800,11037000,6210,6210,6210,6210,0
|
|
20240603,111700,11037000,6210,6210,6210,6210,0
|
|
20240603,111600,11037000,6210,6210,6210,6210,0
|
|
20240603,111500,11037000,6210,6210,6210,6210,0
|
|
20240603,111400,11037000,6210,6210,6210,6210,0
|
|
20240603,111300,11037000,6210,6210,6210,6210,0
|
|
20240603,111200,11037000,6210,6210,6210,6210,0
|
|
20240603,111100,11037000,6210,6210,6210,6210,0
|
|
20240603,111000,11037000,6210,6210,6210,6210,56
|
|
20240603,110900,10689240,6220,6220,6220,6220,0
|
|
20240603,110800,10689240,6220,6220,6220,6220,0
|
|
20240603,110700,10689240,6220,6220,6220,6220,0
|
|
20240603,110600,10689240,6220,6220,6220,6220,0
|
|
20240603,110500,10689240,6220,6220,6220,6220,0
|
|
20240603,110400,10689240,6220,6220,6220,6220,0
|
|
20240603,110300,10689240,6220,6220,6220,6220,0
|
|
20240603,110200,10689240,6220,6220,6220,6220,0
|
|
20240603,110100,10689240,6220,6220,6220,6220,0
|
|
20240603,110000,10689240,6220,6220,6220,6220,0
|
|
20240603,105900,10689240,6220,6220,6220,6220,0
|
|
20240603,105800,10689240,6220,6220,6220,6220,0
|
|
20240603,105700,10689240,6220,6220,6220,6220,0
|
|
20240603,105600,10689240,6220,6220,6220,6220,0
|
|
20240603,105500,10689240,6220,6220,6220,6220,0
|
|
20240603,105400,10689240,6220,6220,6220,6220,0
|
|
20240603,105300,10689240,6220,6220,6220,6220,0
|
|
20240603,105200,10689240,6220,6220,6220,6220,0
|
|
20240603,105100,10689240,6220,6220,6220,6220,0
|
|
20240603,105000,10689240,6220,6220,6220,6220,0
|
|
20240603,104900,10689240,6220,6220,6220,6220,0
|
|
20240603,104800,10689240,6220,6220,6220,6220,0
|
|
20240603,104700,10689240,6220,6220,6220,6220,0
|
|
20240603,104600,10689240,6220,6220,6220,6220,0
|
|
20240603,104500,10689240,6220,6220,6220,6220,0
|
|
20240603,104400,10689240,6220,6220,6220,6220,0
|
|
20240603,104300,10689240,6220,6220,6220,6220,0
|
|
20240603,104200,10689240,6220,6220,6220,6220,0
|
|
20240603,104100,10689240,6220,6220,6220,6220,0
|
|
20240603,104000,10689240,6220,6220,6220,6220,0
|
|
20240603,103900,10689240,6220,6220,6220,6220,0
|
|
20240603,103800,10689240,6220,6220,6220,6220,0
|
|
20240603,103700,10689240,6220,6220,6220,6220,0
|
|
20240603,103600,10689240,6220,6220,6220,6220,0
|
|
20240603,103500,10689240,6220,6220,6220,6220,0
|
|
20240603,103400,10689240,6220,6220,6220,6220,0
|
|
20240603,103300,10689240,6220,6220,6220,6220,0
|
|
20240603,103200,10689240,6220,6220,6220,6220,0
|
|
20240603,103100,10689240,6220,6220,6220,6220,0
|
|
20240603,103000,10689240,6220,6220,6220,6220,0
|
|
20240603,102900,10689240,6220,6220,6220,6220,0
|
|
20240603,102800,10689240,6220,6220,6220,6220,1
|
|
20240603,102700,10683020,6200,6200,6200,6200,0
|
|
20240603,102600,10683020,6200,6200,6200,6200,0
|
|
20240603,102500,10683020,6200,6200,6200,6200,3
|
|
20240603,102400,10664420,6220,6220,6220,6220,0
|
|
20240603,102300,10664420,6220,6220,6220,6220,0
|
|
20240603,102200,10664420,6220,6220,6220,6220,0
|
|
20240603,102100,10664420,6220,6220,6220,6220,0
|
|
20240603,102000,10664420,6220,6220,6220,6220,0
|
|
20240603,101900,10664420,6220,6220,6220,6220,1
|
|
20240603,101800,10658200,6220,6220,6220,6220,0
|
|
20240603,101700,10658200,6220,6220,6220,6220,0
|
|
20240603,101600,10658200,6220,6220,6220,6220,0
|
|
20240603,101500,10658200,6220,6220,6220,6220,1
|
|
20240603,101400,10651980,6220,6220,6220,6220,0
|
|
20240603,101300,10651980,6220,6220,6220,6220,0
|
|
20240603,101200,10651980,6220,6220,6220,6220,1
|
|
20240603,101100,10645760,6210,6210,6210,6210,0
|
|
20240603,101000,10645760,6210,6210,6210,6210,997
|
|
20240603,100900,4454390,6210,6210,6210,6210,0
|
|
20240603,100800,4454390,6210,6210,6210,6210,2
|
|
20240603,100700,4441970,6210,6210,6210,6210,0
|
|
20240603,100600,4441970,6210,6210,6210,6210,0
|
|
20240603,100500,4441970,6210,6210,6210,6210,1
|
|
20240603,100400,4435760,6210,6210,6210,6210,0
|
|
20240603,100300,4435760,6210,6210,6210,6210,0
|
|
20240603,100200,4435760,6210,6210,6210,6210,0
|
|
20240603,100100,4435760,6210,6210,6210,6210,0
|
|
20240603,100000,4435760,6210,6210,6210,6210,0
|
|
20240603,095900,4435760,6210,6210,6210,6210,0
|
|
20240603,095800,4435760,6210,6210,6210,6210,2
|
|
20240603,095700,4423340,6200,6200,6200,6200,0
|
|
20240603,095600,4423340,6200,6200,6200,6200,0
|
|
20240603,095500,4423340,6200,6200,6200,6200,0
|
|
20240603,095400,4423340,6200,6200,6200,6200,0
|
|
20240603,095300,4423340,6200,6200,6200,6200,0
|
|
20240603,095200,4423340,6200,6200,6200,6200,0
|
|
20240603,095100,4423340,6200,6200,6200,6200,0
|
|
20240603,095000,4423340,6200,6200,6200,6200,0
|
|
20240603,094900,4423340,6200,6200,6200,6200,0
|
|
20240603,094800,4423340,6200,6200,6200,6200,0
|
|
20240603,094700,4423340,6200,6200,6200,6200,0
|
|
20240603,094600,4423340,6200,6200,6200,6200,1
|
|
20240603,094500,4417140,6200,6200,6200,6200,0
|
|
20240603,094400,4417140,6200,6200,6200,6200,0
|
|
20240603,094300,4417140,6200,6200,6200,6200,0
|
|
20240603,094200,4417140,6200,6200,6200,6200,0
|
|
20240603,094100,4417140,6200,6240,6240,6200,303
|
|
20240603,094000,2531680,6250,6250,6250,6250,0
|
|
20240603,093900,2531680,6250,6250,6250,6250,0
|
|
20240603,093800,2531680,6250,6250,6250,6250,0
|
|
20240603,093700,2531680,6250,6250,6250,6250,0
|
|
20240603,093600,2531680,6250,6250,6250,6250,2
|
|
20240603,093500,2519180,6250,6250,6250,6250,0
|
|
20240603,093400,2519180,6250,6250,6250,6250,0
|
|
20240603,093300,2519180,6250,6250,6250,6250,0
|
|
20240603,093200,2519180,6250,6250,6250,6250,0
|
|
20240603,093100,2519180,6250,6250,6250,6250,9
|
|
20240603,093000,2462930,6230,6230,6230,6230,0
|
|
20240603,092900,2462930,6230,6240,6240,6230,125
|
|
20240603,092800,1683680,6230,6230,6230,6230,0
|
|
20240603,092700,1683680,6230,6230,6230,6230,0
|
|
20240603,092600,1683680,6230,6230,6230,6230,0
|
|
20240603,092500,1683680,6230,6230,6230,6230,0
|
|
20240603,092400,1683680,6230,6230,6230,6230,0
|
|
20240603,092300,1683680,6230,6230,6230,6230,0
|
|
20240603,092200,1683680,6230,6230,6230,6230,12
|
|
20240603,092100,1608920,6230,6230,6230,6230,0
|
|
20240603,092000,1608920,6230,6230,6230,6230,0
|
|
20240603,091900,1608920,6230,6230,6230,6230,0
|
|
20240603,091800,1608920,6230,6230,6230,6230,7
|
|
20240603,091700,1565310,6230,6230,6230,6230,0
|
|
20240603,091600,1565310,6230,6230,6230,6230,0
|
|
20240603,091500,1565310,6230,6230,6230,6230,0
|
|
20240603,091400,1565310,6230,6200,6230,6200,30
|
|
20240603,091300,1379010,6220,6220,6220,6220,0
|
|
20240603,091200,1379010,6220,6220,6220,6220,0
|
|
20240603,091100,1379010,6220,6220,6220,6220,100
|
|
20240603,091000,757010,6210,6210,6210,6210,13
|
|
20240603,090900,676280,6210,6210,6210,6210,0
|
|
20240603,090800,676280,6210,6210,6210,6210,0
|
|
20240603,090700,676280,6210,6210,6210,6210,0
|
|
20240603,090600,676280,6210,6210,6210,6210,62
|
|
20240603,090500,291260,6180,6180,6180,6180,0
|
|
20240603,090400,291260,6180,6180,6180,6180,0
|
|
20240603,090300,291260,6180,6180,6180,6180,0
|
|
20240603,090200,291260,6180,6180,6180,6180,0
|
|
20240603,090100,291260,6180,6180,6180,6180,0
|
|
20240603,090000,291260,6180,6230,6230,6180,47
|