589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,184600,30029830,6220,6220,6220,6220,506
|
|
20240604,184500,30029830,6220,6220,6220,6220,0
|
|
20240604,184400,30029830,6220,6220,6220,6220,0
|
|
20240604,184300,30029830,6220,6220,6220,6220,0
|
|
20240604,184200,30029830,6220,6220,6220,6220,0
|
|
20240604,184100,30029830,6220,6220,6220,6220,0
|
|
20240604,184000,30029830,6220,6220,6220,6220,0
|
|
20240604,183900,30029830,6220,6220,6220,6220,0
|
|
20240604,183800,30029830,6220,6220,6220,6220,0
|
|
20240604,183700,30029830,6220,6220,6220,6220,0
|
|
20240604,183600,30029830,6220,6220,6220,6220,0
|
|
20240604,183500,30029830,6220,6220,6220,6220,0
|
|
20240604,183400,30029830,6220,6220,6220,6220,0
|
|
20240604,183300,30029830,6220,6220,6220,6220,0
|
|
20240604,183200,30029830,6220,6220,6220,6220,0
|
|
20240604,183100,30029830,6220,6220,6220,6220,0
|
|
20240604,183000,30029830,6220,6220,6220,6220,0
|
|
20240604,182900,30029830,6220,6220,6220,6220,0
|
|
20240604,182800,30029830,6220,6220,6220,6220,0
|
|
20240604,182700,30029830,6220,6220,6220,6220,0
|
|
20240604,182600,30029830,6220,6220,6220,6220,0
|
|
20240604,182500,30029830,6220,6220,6220,6220,0
|
|
20240604,182400,30029830,6220,6220,6220,6220,0
|
|
20240604,182300,30029830,6220,6220,6220,6220,0
|
|
20240604,182200,30029830,6220,6220,6220,6220,0
|
|
20240604,182100,30029830,6220,6220,6220,6220,0
|
|
20240604,182000,30029830,6220,6220,6220,6220,0
|
|
20240604,181900,30029830,6220,6220,6220,6220,0
|
|
20240604,181800,30029830,6220,6220,6220,6220,0
|
|
20240604,181700,30029830,6220,6220,6220,6220,0
|
|
20240604,181600,30029830,6220,6220,6220,6220,506
|
|
20240604,181500,30029830,6220,6220,6220,6220,0
|
|
20240604,181400,30029830,6220,6220,6220,6220,0
|
|
20240604,181300,30029830,6220,6220,6220,6220,0
|
|
20240604,181200,30029830,6220,6220,6220,6220,0
|
|
20240604,181100,30029830,6220,6220,6220,6220,0
|
|
20240604,181000,30029830,6220,6220,6220,6220,0
|
|
20240604,180900,30029830,6220,6220,6220,6220,0
|
|
20240604,180800,30029830,6220,6220,6220,6220,0
|
|
20240604,180700,30029830,6220,6220,6220,6220,0
|
|
20240604,180600,30029830,6220,6220,6220,6220,0
|
|
20240604,180500,30029830,6220,6220,6220,6220,0
|
|
20240604,180400,30029830,6220,6220,6220,6220,0
|
|
20240604,180300,30029830,6220,6220,6220,6220,0
|
|
20240604,180200,30029830,6220,6220,6220,6220,0
|
|
20240604,180100,30029830,6220,6220,6220,6220,0
|
|
20240604,180000,30029830,6220,6220,6220,6220,0
|
|
20240604,175900,30029830,6220,6220,6220,6220,0
|
|
20240604,175800,30029830,6220,6220,6220,6220,0
|
|
20240604,175700,30029830,6220,6220,6220,6220,0
|
|
20240604,175600,30029830,6220,6220,6220,6220,0
|
|
20240604,175500,30029830,6220,6220,6220,6220,0
|
|
20240604,175400,30029830,6220,6220,6220,6220,0
|
|
20240604,175300,30029830,6220,6220,6220,6220,0
|
|
20240604,175200,30029830,6220,6220,6220,6220,0
|
|
20240604,175100,30029830,6220,6220,6220,6220,0
|
|
20240604,175000,30029830,6220,6220,6220,6220,0
|
|
20240604,174900,30029830,6220,6220,6220,6220,0
|
|
20240604,174800,30029830,6220,6220,6220,6220,0
|
|
20240604,174700,30029830,6220,6220,6220,6220,0
|
|
20240604,174600,30029830,6220,6220,6220,6220,506
|
|
20240604,174500,30029830,6220,6220,6220,6220,0
|
|
20240604,174400,30029830,6220,6220,6220,6220,0
|
|
20240604,174300,30029830,6220,6220,6220,6220,0
|
|
20240604,174200,30029830,6220,6220,6220,6220,0
|
|
20240604,174100,30029830,6220,6220,6220,6220,0
|
|
20240604,174000,30029830,6220,6220,6220,6220,0
|
|
20240604,173900,30029830,6220,6220,6220,6220,0
|
|
20240604,173800,30029830,6220,6220,6220,6220,0
|
|
20240604,173700,30029830,6220,6220,6220,6220,0
|
|
20240604,173600,30029830,6220,6220,6220,6220,0
|
|
20240604,173500,30029830,6220,6220,6220,6220,0
|
|
20240604,173400,30029830,6220,6220,6220,6220,0
|
|
20240604,173300,30029830,6220,6220,6220,6220,0
|
|
20240604,173200,30029830,6220,6220,6220,6220,0
|
|
20240604,173100,30029830,6220,6220,6220,6220,0
|
|
20240604,173000,30029830,6220,6220,6220,6220,0
|
|
20240604,172900,30029830,6220,6220,6220,6220,0
|
|
20240604,172800,30029830,6220,6220,6220,6220,0
|
|
20240604,172700,30029830,6220,6220,6220,6220,0
|
|
20240604,172600,30029830,6220,6220,6220,6220,0
|
|
20240604,172500,30029830,6220,6220,6220,6220,0
|
|
20240604,172400,30029830,6220,6220,6220,6220,0
|
|
20240604,172300,30029830,6220,6220,6220,6220,0
|
|
20240604,172200,30029830,6220,6220,6220,6220,0
|
|
20240604,172100,30029830,6220,6220,6220,6220,0
|
|
20240604,172000,30029830,6220,6220,6220,6220,0
|
|
20240604,171900,30029830,6220,6220,6220,6220,0
|
|
20240604,171800,30029830,6220,6220,6220,6220,0
|
|
20240604,171700,30029830,6220,6220,6220,6220,0
|
|
20240604,171600,30029830,6220,6220,6220,6220,506
|
|
20240604,171500,30029830,6220,6220,6220,6220,0
|
|
20240604,171400,30029830,6220,6220,6220,6220,0
|
|
20240604,171300,30029830,6220,6220,6220,6220,0
|
|
20240604,171200,30029830,6220,6220,6220,6220,0
|
|
20240604,171100,30029830,6220,6220,6220,6220,0
|
|
20240604,171000,30029830,6220,6220,6220,6220,0
|
|
20240604,170900,30029830,6220,6220,6220,6220,0
|
|
20240604,170800,30029830,6220,6220,6220,6220,0
|
|
20240604,170700,30029830,6220,6220,6220,6220,0
|
|
20240604,170600,30029830,6220,6220,6220,6220,0
|
|
20240604,170500,30029830,6220,6220,6220,6220,0
|
|
20240604,170400,30029830,6220,6220,6220,6220,0
|
|
20240604,170300,30029830,6220,6220,6220,6220,0
|
|
20240604,170200,30029830,6220,6220,6220,6220,0
|
|
20240604,170100,30029830,6220,6220,6220,6220,0
|
|
20240604,170000,30029830,6220,6220,6220,6220,0
|
|
20240604,165900,30029830,6220,6220,6220,6220,0
|
|
20240604,165800,30029830,6220,6220,6220,6220,0
|
|
20240604,165700,30029830,6220,6220,6220,6220,0
|
|
20240604,165600,30029830,6220,6220,6220,6220,0
|
|
20240604,165500,30029830,6220,6220,6220,6220,0
|
|
20240604,165400,30029830,6220,6220,6220,6220,0
|
|
20240604,165300,30029830,6220,6220,6220,6220,0
|
|
20240604,165200,30029830,6220,6220,6220,6220,0
|
|
20240604,165100,30029830,6220,6220,6220,6220,0
|
|
20240604,165000,30029830,6220,6220,6220,6220,0
|
|
20240604,164900,30029830,6220,6220,6220,6220,0
|
|
20240604,164800,30029830,6220,6220,6220,6220,0
|
|
20240604,164700,30029830,6220,6220,6220,6220,0
|
|
20240604,164600,30029830,6220,6220,6220,6220,506
|
|
20240604,164500,30029830,6220,6220,6220,6220,0
|
|
20240604,164400,30029830,6220,6220,6220,6220,0
|
|
20240604,164300,30029830,6220,6220,6220,6220,0
|
|
20240604,164200,30029830,6220,6220,6220,6220,0
|
|
20240604,164100,30029830,6220,6220,6220,6220,0
|
|
20240604,164000,30029830,6220,6220,6220,6220,0
|
|
20240604,163900,30029830,6220,6220,6220,6220,0
|
|
20240604,163800,30029830,6220,6220,6220,6220,0
|
|
20240604,163700,30029830,6220,6220,6220,6220,0
|
|
20240604,163600,30029830,6220,6220,6220,6220,0
|
|
20240604,163500,30029830,6220,6220,6220,6220,0
|
|
20240604,163400,30029830,6220,6220,6220,6220,0
|
|
20240604,163300,30029830,6220,6220,6220,6220,0
|
|
20240604,163200,30029830,6220,6220,6220,6220,0
|
|
20240604,163100,30029830,6220,6220,6220,6220,0
|
|
20240604,163000,30029830,6220,6220,6220,6220,0
|
|
20240604,162900,30029830,6220,6220,6220,6220,0
|
|
20240604,162800,30029830,6220,6220,6220,6220,0
|
|
20240604,162700,30029830,6220,6220,6220,6220,0
|
|
20240604,162600,30029830,6220,6220,6220,6220,0
|
|
20240604,162500,30029830,6220,6220,6220,6220,0
|
|
20240604,162400,30029830,6220,6220,6220,6220,0
|
|
20240604,162300,30029830,6220,6220,6220,6220,0
|
|
20240604,162200,30029830,6220,6220,6220,6220,0
|
|
20240604,162100,30029830,6220,6220,6220,6220,0
|
|
20240604,162000,30029830,6220,6220,6220,6220,0
|
|
20240604,161900,30029830,6220,6220,6220,6220,0
|
|
20240604,161800,30029830,6220,6220,6220,6220,0
|
|
20240604,161700,30029830,6220,6220,6220,6220,0
|
|
20240604,161600,30029830,6220,6220,6220,6220,506
|
|
20240604,161500,30029830,6220,6220,6220,6220,0
|
|
20240604,161400,30029830,6220,6220,6220,6220,0
|
|
20240604,161300,30029830,6220,6220,6220,6220,0
|
|
20240604,161200,30029830,6220,6220,6220,6220,0
|
|
20240604,161100,30029830,6220,6220,6220,6220,0
|
|
20240604,161000,30029830,6220,6220,6220,6220,0
|
|
20240604,160900,30029830,6220,6220,6220,6220,0
|
|
20240604,160800,30029830,6220,6220,6220,6220,0
|
|
20240604,160700,30029830,6220,6220,6220,6220,0
|
|
20240604,160600,30029830,6220,6220,6220,6220,0
|
|
20240604,160500,30029830,6220,6220,6220,6220,0
|
|
20240604,160400,30029830,6220,6220,6220,6220,0
|
|
20240604,160300,30029830,6220,6220,6220,6220,0
|
|
20240604,160200,30029830,6220,6220,6220,6220,0
|
|
20240604,160100,30029830,6220,6220,6220,6220,0
|
|
20240604,160000,30029830,6220,6220,6220,6220,0
|
|
20240604,155900,30029830,6220,6220,6220,6220,0
|
|
20240604,155800,30029830,6220,6220,6220,6220,0
|
|
20240604,155700,30029830,6220,6220,6220,6220,0
|
|
20240604,155600,30029830,6220,6220,6220,6220,0
|
|
20240604,155500,30029830,6220,6220,6220,6220,0
|
|
20240604,155400,30029830,6220,6220,6220,6220,0
|
|
20240604,155300,30029830,6220,6220,6220,6220,0
|
|
20240604,155200,30029830,6220,6220,6220,6220,0
|
|
20240604,155100,30029830,6220,6220,6220,6220,0
|
|
20240604,155000,30029830,6220,6220,6220,6220,0
|
|
20240604,154900,30029830,6220,6220,6220,6220,0
|
|
20240604,154800,30029830,6220,6220,6220,6220,0
|
|
20240604,154700,30029830,6220,6220,6220,6220,0
|
|
20240604,154600,30029830,6220,6220,6220,6220,506
|
|
20240604,154500,30029830,6220,6220,6220,6220,0
|
|
20240604,154400,30029830,6220,6220,6220,6220,0
|
|
20240604,154300,30029830,6220,6220,6220,6220,0
|
|
20240604,154200,30029830,6220,6220,6220,6220,0
|
|
20240604,154100,30029830,6220,6220,6220,6220,0
|
|
20240604,154000,30029830,6220,6220,6220,6220,0
|
|
20240604,153900,30029830,6220,6220,6220,6220,0
|
|
20240604,153800,30029830,6220,6220,6220,6220,0
|
|
20240604,153700,30029830,6220,6220,6220,6220,0
|
|
20240604,153600,30029830,6220,6220,6220,6220,0
|
|
20240604,153500,30029830,6220,6220,6220,6220,0
|
|
20240604,153400,30029830,6220,6220,6220,6220,0
|
|
20240604,153300,30029830,6220,6220,6220,6220,0
|
|
20240604,153200,30029830,6220,6220,6220,6220,0
|
|
20240604,153100,30029830,6220,6220,6220,6220,0
|
|
20240604,153000,30029830,6220,6220,6220,6220,506
|
|
20240604,152900,26882510,6280,6280,6280,6280,0
|
|
20240604,152800,26882510,6280,6280,6280,6280,0
|
|
20240604,152700,26882510,6280,6280,6280,6280,0
|
|
20240604,152600,26882510,6280,6280,6280,6280,0
|
|
20240604,152500,26882510,6280,6280,6280,6280,0
|
|
20240604,152400,26882510,6280,6280,6280,6280,0
|
|
20240604,152300,26882510,6280,6280,6280,6280,0
|
|
20240604,152200,26882510,6280,6280,6280,6280,0
|
|
20240604,152100,26882510,6280,6280,6280,6280,0
|
|
20240604,152000,26882510,6280,6280,6280,6280,0
|
|
20240604,151900,26882510,6280,6280,6280,6280,0
|
|
20240604,151800,26882510,6280,6280,6280,6280,0
|
|
20240604,151700,26882510,6280,6280,6280,6280,0
|
|
20240604,151600,26882510,6280,6280,6280,6280,0
|
|
20240604,151500,26882510,6280,6270,6280,6270,56
|
|
20240604,151400,26531380,6270,6270,6270,6270,0
|
|
20240604,151300,26531380,6270,6270,6270,6270,0
|
|
20240604,151200,26531380,6270,6260,6270,6260,196
|
|
20240604,151100,25302560,6270,6260,6270,6260,123
|
|
20240604,151000,24532200,6260,6260,6260,6260,0
|
|
20240604,150900,24532200,6260,6260,6260,6260,0
|
|
20240604,150800,24532200,6260,6260,6260,6260,0
|
|
20240604,150700,24532200,6260,6260,6260,6260,0
|
|
20240604,150600,24532200,6260,6260,6260,6260,0
|
|
20240604,150500,24532200,6260,6260,6260,6260,0
|
|
20240604,150400,24532200,6260,6260,6260,6260,0
|
|
20240604,150300,24532200,6260,6260,6260,6260,0
|
|
20240604,150200,24532200,6260,6260,6260,6260,0
|
|
20240604,150100,24532200,6260,6260,6260,6260,0
|
|
20240604,150000,24532200,6260,6260,6260,6260,0
|
|
20240604,145900,24532200,6260,6260,6260,6260,0
|
|
20240604,145800,24532200,6260,6260,6260,6260,0
|
|
20240604,145700,24532200,6260,6260,6260,6260,0
|
|
20240604,145600,24532200,6260,6260,6260,6260,0
|
|
20240604,145500,24532200,6260,6260,6260,6260,0
|
|
20240604,145400,24532200,6260,6260,6260,6260,0
|
|
20240604,145300,24532200,6260,6260,6260,6260,0
|
|
20240604,145200,24532200,6260,6260,6260,6260,0
|
|
20240604,145100,24532200,6260,6260,6260,6260,0
|
|
20240604,145000,24532200,6260,6260,6260,6260,0
|
|
20240604,144900,24532200,6260,6260,6260,6260,1
|
|
20240604,144800,24525940,6260,6260,6260,6260,0
|
|
20240604,144700,24525940,6260,6260,6260,6260,0
|
|
20240604,144600,24525940,6260,6260,6260,6260,0
|
|
20240604,144500,24525940,6260,6260,6260,6260,4
|
|
20240604,144400,24500900,6250,6250,6250,6250,0
|
|
20240604,144300,24500900,6250,6250,6250,6250,3
|
|
20240604,144200,24482150,6260,6260,6260,6260,0
|
|
20240604,144100,24482150,6260,6260,6260,6260,0
|
|
20240604,144000,24482150,6260,6260,6260,6260,0
|
|
20240604,143900,24482150,6260,6260,6260,6260,0
|
|
20240604,143800,24482150,6260,6260,6260,6260,39
|
|
20240604,143700,24238010,6260,6260,6260,6260,0
|
|
20240604,143600,24238010,6260,6260,6260,6260,0
|
|
20240604,143500,24238010,6260,6260,6260,6260,0
|
|
20240604,143400,24238010,6260,6260,6260,6260,0
|
|
20240604,143300,24238010,6260,6260,6260,6260,0
|
|
20240604,143200,24238010,6260,6260,6260,6260,0
|
|
20240604,143100,24238010,6260,6260,6260,6260,0
|
|
20240604,143000,24238010,6260,6260,6260,6260,1
|
|
20240604,142900,24231750,6260,6260,6260,6260,48
|
|
20240604,142800,23931270,6260,6260,6260,6260,0
|
|
20240604,142700,23931270,6260,6260,6260,6260,60
|
|
20240604,142600,23555670,6270,6270,6270,6270,0
|
|
20240604,142500,23555670,6270,6270,6270,6270,0
|
|
20240604,142400,23555670,6270,6270,6270,6270,0
|
|
20240604,142300,23555670,6270,6270,6270,6270,0
|
|
20240604,142200,23555670,6270,6270,6270,6270,1
|
|
20240604,142100,23549400,6260,6260,6260,6260,0
|
|
20240604,142000,23549400,6260,6260,6260,6260,0
|
|
20240604,141900,23549400,6260,6260,6260,6260,0
|
|
20240604,141800,23549400,6260,6260,6260,6260,0
|
|
20240604,141700,23549400,6260,6260,6260,6260,0
|
|
20240604,141600,23549400,6260,6260,6260,6260,0
|
|
20240604,141500,23549400,6260,6260,6260,6260,0
|
|
20240604,141400,23549400,6260,6260,6260,6260,0
|
|
20240604,141300,23549400,6260,6260,6260,6260,0
|
|
20240604,141200,23549400,6260,6260,6260,6260,0
|
|
20240604,141100,23549400,6260,6260,6260,6260,0
|
|
20240604,141000,23549400,6260,6260,6260,6260,0
|
|
20240604,140900,23549400,6260,6260,6260,6260,0
|
|
20240604,140800,23549400,6260,6260,6260,6260,0
|
|
20240604,140700,23549400,6260,6260,6260,6260,3
|
|
20240604,140600,23530620,6280,6280,6280,6280,0
|
|
20240604,140500,23530620,6280,6280,6280,6280,0
|
|
20240604,140400,23530620,6280,6280,6280,6280,0
|
|
20240604,140300,23530620,6280,6280,6280,6280,0
|
|
20240604,140200,23530620,6280,6280,6280,6280,0
|
|
20240604,140100,23530620,6280,6280,6280,6280,0
|
|
20240604,140000,23530620,6280,6280,6280,6280,0
|
|
20240604,135900,23530620,6280,6280,6280,6280,0
|
|
20240604,135800,23530620,6280,6280,6280,6280,0
|
|
20240604,135700,23530620,6280,6280,6280,6280,0
|
|
20240604,135600,23530620,6280,6280,6280,6280,0
|
|
20240604,135500,23530620,6280,6280,6280,6280,0
|
|
20240604,135400,23530620,6280,6280,6280,6280,0
|
|
20240604,135300,23530620,6280,6280,6280,6280,0
|
|
20240604,135200,23530620,6280,6280,6280,6280,0
|
|
20240604,135100,23530620,6280,6280,6280,6280,0
|
|
20240604,135000,23530620,6280,6280,6280,6280,0
|
|
20240604,134900,23530620,6280,6280,6280,6280,0
|
|
20240604,134800,23530620,6280,6280,6280,6280,0
|
|
20240604,134700,23530620,6280,6280,6280,6280,0
|
|
20240604,134600,23530620,6280,6280,6280,6280,0
|
|
20240604,134500,23530620,6280,6280,6280,6280,0
|
|
20240604,134400,23530620,6280,6280,6280,6280,0
|
|
20240604,134300,23530620,6280,6280,6280,6280,0
|
|
20240604,134200,23530620,6280,6280,6280,6280,0
|
|
20240604,134100,23530620,6280,6280,6280,6280,0
|
|
20240604,134000,23530620,6280,6280,6280,6280,0
|
|
20240604,133900,23530620,6280,6280,6280,6280,0
|
|
20240604,133800,23530620,6280,6280,6280,6280,0
|
|
20240604,133700,23530620,6280,6280,6280,6280,0
|
|
20240604,133600,23530620,6280,6280,6280,6280,0
|
|
20240604,133500,23530620,6280,6280,6280,6280,0
|
|
20240604,133400,23530620,6280,6280,6280,6280,0
|
|
20240604,133300,23530620,6280,6280,6280,6280,0
|
|
20240604,133200,23530620,6280,6280,6280,6280,0
|
|
20240604,133100,23530620,6280,6280,6280,6280,0
|
|
20240604,133000,23530620,6280,6280,6280,6280,0
|
|
20240604,132900,23530620,6280,6280,6280,6280,0
|
|
20240604,132800,23530620,6280,6280,6280,6280,0
|
|
20240604,132700,23530620,6280,6280,6280,6280,0
|
|
20240604,132600,23530620,6280,6280,6280,6280,0
|
|
20240604,132500,23530620,6280,6280,6280,6280,0
|
|
20240604,132400,23530620,6280,6280,6280,6280,0
|
|
20240604,132300,23530620,6280,6280,6280,6280,0
|
|
20240604,132200,23530620,6280,6280,6280,6280,0
|
|
20240604,132100,23530620,6280,6280,6280,6280,0
|
|
20240604,132000,23530620,6280,6280,6280,6280,0
|
|
20240604,131900,23530620,6280,6280,6280,6280,0
|
|
20240604,131800,23530620,6280,6280,6280,6280,0
|
|
20240604,131700,23530620,6280,6280,6280,6280,0
|
|
20240604,131600,23530620,6280,6280,6280,6280,0
|
|
20240604,131500,23530620,6280,6280,6280,6280,0
|
|
20240604,131400,23530620,6280,6280,6280,6280,0
|
|
20240604,131300,23530620,6280,6250,6280,6230,963
|
|
20240604,131200,17517770,6250,6250,6250,6250,17
|
|
20240604,131100,17411520,6260,6260,6260,6260,0
|
|
20240604,131000,17411520,6260,6260,6260,6260,63
|
|
20240604,130900,17017140,6260,6260,6260,6260,27
|
|
20240604,130800,16848120,6250,6250,6250,6250,0
|
|
20240604,130700,16848120,6250,6250,6250,6250,0
|
|
20240604,130600,16848120,6250,6250,6250,6250,0
|
|
20240604,130500,16848120,6250,6250,6250,6250,0
|
|
20240604,130400,16848120,6250,6250,6250,6250,0
|
|
20240604,130300,16848120,6250,6250,6250,6250,0
|
|
20240604,130200,16848120,6250,6250,6250,6250,0
|
|
20240604,130100,16848120,6250,6250,6250,6250,0
|
|
20240604,130000,16848120,6250,6250,6250,6250,0
|
|
20240604,125900,16848120,6250,6250,6250,6250,0
|
|
20240604,125800,16848120,6250,6250,6250,6250,0
|
|
20240604,125700,16848120,6250,6250,6250,6250,0
|
|
20240604,125600,16848120,6250,6250,6250,6250,0
|
|
20240604,125500,16848120,6250,6250,6250,6250,0
|
|
20240604,125400,16848120,6250,6250,6250,6250,0
|
|
20240604,125300,16848120,6250,6250,6250,6250,0
|
|
20240604,125200,16848120,6250,6250,6250,6250,0
|
|
20240604,125100,16848120,6250,6250,6250,6250,0
|
|
20240604,125000,16848120,6250,6250,6250,6250,0
|
|
20240604,124900,16848120,6250,6250,6250,6250,0
|
|
20240604,124800,16848120,6250,6250,6250,6250,0
|
|
20240604,124700,16848120,6250,6250,6250,6250,0
|
|
20240604,124600,16848120,6250,6250,6250,6250,0
|
|
20240604,124500,16848120,6250,6250,6250,6250,0
|
|
20240604,124400,16848120,6250,6250,6250,6250,0
|
|
20240604,124300,16848120,6250,6250,6250,6250,0
|
|
20240604,124200,16848120,6250,6250,6250,6250,0
|
|
20240604,124100,16848120,6250,6250,6250,6250,0
|
|
20240604,124000,16848120,6250,6250,6250,6250,0
|
|
20240604,123900,16848120,6250,6250,6250,6250,0
|
|
20240604,123800,16848120,6250,6250,6250,6250,0
|
|
20240604,123700,16848120,6250,6250,6250,6250,0
|
|
20240604,123600,16848120,6250,6250,6250,6250,0
|
|
20240604,123500,16848120,6250,6250,6250,6250,0
|
|
20240604,123400,16848120,6250,6250,6250,6250,0
|
|
20240604,123300,16848120,6250,6250,6250,6250,20
|
|
20240604,123200,16723120,6260,6260,6260,6260,0
|
|
20240604,123100,16723120,6260,6260,6260,6260,0
|
|
20240604,123000,16723120,6260,6260,6260,6260,0
|
|
20240604,122900,16723120,6260,6260,6260,6260,0
|
|
20240604,122800,16723120,6260,6260,6260,6260,0
|
|
20240604,122700,16723120,6260,6260,6260,6260,0
|
|
20240604,122600,16723120,6260,6260,6260,6260,0
|
|
20240604,122500,16723120,6260,6260,6260,6260,61
|
|
20240604,122400,16341260,6260,6260,6260,6260,0
|
|
20240604,122300,16341260,6260,6260,6260,6260,0
|
|
20240604,122200,16341260,6260,6260,6260,6260,0
|
|
20240604,122100,16341260,6260,6260,6260,6260,0
|
|
20240604,122000,16341260,6260,6260,6260,6260,0
|
|
20240604,121900,16341260,6260,6260,6260,6260,0
|
|
20240604,121800,16341260,6260,6260,6260,6260,0
|
|
20240604,121700,16341260,6260,6260,6260,6260,0
|
|
20240604,121600,16341260,6260,6260,6260,6260,0
|
|
20240604,121500,16341260,6260,6260,6260,6260,0
|
|
20240604,121400,16341260,6260,6260,6260,6260,0
|
|
20240604,121300,16341260,6260,6260,6260,6260,0
|
|
20240604,121200,16341260,6260,6260,6260,6260,0
|
|
20240604,121100,16341260,6260,6260,6260,6260,0
|
|
20240604,121000,16341260,6260,6260,6260,6260,46
|
|
20240604,120900,16053300,6250,6250,6250,6250,0
|
|
20240604,120800,16053300,6250,6250,6250,6250,0
|
|
20240604,120700,16053300,6250,6250,6250,6250,0
|
|
20240604,120600,16053300,6250,6250,6250,6250,0
|
|
20240604,120500,16053300,6250,6250,6250,6250,0
|
|
20240604,120400,16053300,6250,6250,6250,6250,0
|
|
20240604,120300,16053300,6250,6250,6250,6250,0
|
|
20240604,120200,16053300,6250,6250,6250,6250,0
|
|
20240604,120100,16053300,6250,6250,6250,6250,0
|
|
20240604,120000,16053300,6250,6250,6250,6250,25
|
|
20240604,115900,15897050,6250,6250,6250,6250,0
|
|
20240604,115800,15897050,6250,6250,6250,6250,0
|
|
20240604,115700,15897050,6250,6250,6250,6250,0
|
|
20240604,115600,15897050,6250,6250,6250,6250,0
|
|
20240604,115500,15897050,6250,6250,6250,6250,0
|
|
20240604,115400,15897050,6250,6250,6250,6250,0
|
|
20240604,115300,15897050,6250,6250,6250,6250,0
|
|
20240604,115200,15897050,6250,6250,6250,6250,0
|
|
20240604,115100,15897050,6250,6250,6250,6250,0
|
|
20240604,115000,15897050,6250,6250,6250,6250,0
|
|
20240604,114900,15897050,6250,6250,6250,6250,11
|
|
20240604,114800,15828300,6290,6290,6290,6290,0
|
|
20240604,114700,15828300,6290,6290,6290,6290,0
|
|
20240604,114600,15828300,6290,6290,6290,6290,0
|
|
20240604,114500,15828300,6290,6290,6290,6290,0
|
|
20240604,114400,15828300,6290,6290,6290,6290,0
|
|
20240604,114300,15828300,6290,6290,6290,6290,0
|
|
20240604,114200,15828300,6290,6290,6290,6290,0
|
|
20240604,114100,15828300,6290,6290,6290,6290,0
|
|
20240604,114000,15828300,6290,6290,6290,6290,0
|
|
20240604,113900,15828300,6290,6290,6290,6290,0
|
|
20240604,113800,15828300,6290,6260,6290,6260,47
|
|
20240604,113700,15533950,6250,6250,6250,6250,0
|
|
20240604,113600,15533950,6250,6250,6250,6250,0
|
|
20240604,113500,15533950,6250,6250,6250,6250,0
|
|
20240604,113400,15533950,6250,6250,6250,6250,0
|
|
20240604,113300,15533950,6250,6250,6250,6250,0
|
|
20240604,113200,15533950,6250,6250,6250,6250,0
|
|
20240604,113100,15533950,6250,6270,6270,6250,44
|
|
20240604,113000,15258570,6240,6230,6240,6230,336
|
|
20240604,112900,13165280,6220,6220,6220,6220,0
|
|
20240604,112800,13165280,6220,6220,6220,6220,0
|
|
20240604,112700,13165280,6220,6220,6220,6220,0
|
|
20240604,112600,13165280,6220,6220,6220,6220,0
|
|
20240604,112500,13165280,6220,6220,6220,6220,0
|
|
20240604,112400,13165280,6220,6220,6220,6220,0
|
|
20240604,112300,13165280,6220,6220,6220,6220,0
|
|
20240604,112200,13165280,6220,6220,6220,6220,0
|
|
20240604,112100,13165280,6220,6220,6220,6220,0
|
|
20240604,112000,13165280,6220,6220,6220,6220,0
|
|
20240604,111900,13165280,6220,6220,6220,6220,0
|
|
20240604,111800,13165280,6220,6220,6220,6220,0
|
|
20240604,111700,13165280,6220,6220,6220,6220,0
|
|
20240604,111600,13165280,6220,6220,6220,6220,0
|
|
20240604,111500,13165280,6220,6220,6220,6220,0
|
|
20240604,111400,13165280,6220,6220,6220,6220,0
|
|
20240604,111300,13165280,6220,6220,6220,6220,0
|
|
20240604,111200,13165280,6220,6220,6220,6220,0
|
|
20240604,111100,13165280,6220,6220,6220,6220,0
|
|
20240604,111000,13165280,6220,6230,6230,6220,153
|
|
20240604,110900,12213150,6220,6220,6220,6220,0
|
|
20240604,110800,12213150,6220,6220,6220,6220,0
|
|
20240604,110700,12213150,6220,6220,6220,6220,0
|
|
20240604,110600,12213150,6220,6220,6220,6220,0
|
|
20240604,110500,12213150,6220,6220,6220,6220,0
|
|
20240604,110400,12213150,6220,6220,6220,6220,0
|
|
20240604,110300,12213150,6220,6220,6220,6220,0
|
|
20240604,110200,12213150,6220,6220,6220,6220,4
|
|
20240604,110100,12188270,6220,6220,6220,6220,0
|
|
20240604,110000,12188270,6220,6220,6220,6220,0
|
|
20240604,105900,12188270,6220,6220,6220,6220,0
|
|
20240604,105800,12188270,6220,6220,6220,6220,0
|
|
20240604,105700,12188270,6220,6220,6220,6220,0
|
|
20240604,105600,12188270,6220,6220,6220,6220,0
|
|
20240604,105500,12188270,6220,6220,6220,6220,0
|
|
20240604,105400,12188270,6220,6220,6220,6220,0
|
|
20240604,105300,12188270,6220,6220,6220,6220,0
|
|
20240604,105200,12188270,6220,6220,6220,6220,0
|
|
20240604,105100,12188270,6220,6220,6220,6220,0
|
|
20240604,105000,12188270,6220,6220,6220,6220,0
|
|
20240604,104900,12188270,6220,6220,6220,6220,0
|
|
20240604,104800,12188270,6220,6220,6220,6220,0
|
|
20240604,104700,12188270,6220,6220,6220,6220,0
|
|
20240604,104600,12188270,6220,6220,6220,6220,0
|
|
20240604,104500,12188270,6220,6220,6220,6220,0
|
|
20240604,104400,12188270,6220,6220,6220,6220,0
|
|
20240604,104300,12188270,6220,6220,6220,6220,0
|
|
20240604,104200,12188270,6220,6220,6220,6220,0
|
|
20240604,104100,12188270,6220,6220,6220,6220,0
|
|
20240604,104000,12188270,6220,6220,6220,6220,0
|
|
20240604,103900,12188270,6220,6220,6220,6220,0
|
|
20240604,103800,12188270,6220,6220,6220,6220,0
|
|
20240604,103700,12188270,6220,6220,6220,6220,0
|
|
20240604,103600,12188270,6220,6220,6220,6220,1
|
|
20240604,103500,12182050,6230,6230,6230,6230,0
|
|
20240604,103400,12182050,6230,6230,6230,6230,0
|
|
20240604,103300,12182050,6230,6230,6230,6230,0
|
|
20240604,103200,12182050,6230,6230,6230,6230,0
|
|
20240604,103100,12182050,6230,6230,6230,6230,0
|
|
20240604,103000,12182050,6230,6230,6230,6230,0
|
|
20240604,102900,12182050,6230,6230,6230,6230,0
|
|
20240604,102800,12182050,6230,6230,6230,6230,20
|
|
20240604,102700,12057450,6220,6220,6220,6220,0
|
|
20240604,102600,12057450,6220,6220,6220,6220,0
|
|
20240604,102500,12057450,6220,6220,6220,6220,0
|
|
20240604,102400,12057450,6220,6220,6220,6220,0
|
|
20240604,102300,12057450,6220,6220,6220,6220,0
|
|
20240604,102200,12057450,6220,6220,6220,6220,0
|
|
20240604,102100,12057450,6220,6220,6220,6220,0
|
|
20240604,102000,12057450,6220,6220,6220,6220,0
|
|
20240604,101900,12057450,6220,6220,6220,6220,0
|
|
20240604,101800,12057450,6220,6220,6220,6220,19
|
|
20240604,101700,11939270,6220,6220,6220,6220,0
|
|
20240604,101600,11939270,6220,6220,6220,6220,0
|
|
20240604,101500,11939270,6220,6220,6220,6220,0
|
|
20240604,101400,11939270,6220,6220,6220,6220,0
|
|
20240604,101300,11939270,6220,6220,6220,6220,0
|
|
20240604,101200,11939270,6220,6220,6220,6220,0
|
|
20240604,101100,11939270,6220,6220,6220,6220,0
|
|
20240604,101000,11939270,6220,6230,6230,6220,145
|
|
20240604,100900,11036800,6220,6220,6220,6220,0
|
|
20240604,100800,11036800,6220,6220,6220,6220,0
|
|
20240604,100700,11036800,6220,6220,6220,6220,0
|
|
20240604,100600,11036800,6220,6220,6220,6220,0
|
|
20240604,100500,11036800,6220,6220,6220,6220,5
|
|
20240604,100400,11005700,6230,6230,6230,6230,0
|
|
20240604,100300,11005700,6230,6230,6230,6230,0
|
|
20240604,100200,11005700,6230,6230,6230,6230,0
|
|
20240604,100100,11005700,6230,6230,6230,6230,0
|
|
20240604,100000,11005700,6230,6230,6230,6230,61
|
|
20240604,095900,10625670,6230,6230,6230,6230,0
|
|
20240604,095800,10625670,6230,6230,6230,6230,1
|
|
20240604,095700,10619440,6230,6230,6230,6230,0
|
|
20240604,095600,10619440,6230,6230,6230,6230,0
|
|
20240604,095500,10619440,6230,6230,6230,6230,0
|
|
20240604,095400,10619440,6230,6230,6230,6230,1
|
|
20240604,095300,10613210,6230,6230,6230,6230,0
|
|
20240604,095200,10613210,6230,6230,6230,6230,0
|
|
20240604,095100,10613210,6230,6230,6230,6230,0
|
|
20240604,095000,10613210,6230,6230,6230,6230,0
|
|
20240604,094900,10613210,6230,6230,6230,6230,0
|
|
20240604,094800,10613210,6230,6230,6230,6230,62
|
|
20240604,094700,10226950,6230,6230,6230,6230,0
|
|
20240604,094600,10226950,6230,6230,6230,6230,10
|
|
20240604,094500,10164650,6230,6220,6230,6220,395
|
|
20240604,094400,7707100,6230,6230,6230,6230,0
|
|
20240604,094300,7707100,6230,6230,6230,6230,0
|
|
20240604,094200,7707100,6230,6230,6230,6230,0
|
|
20240604,094100,7707100,6230,6230,6230,6230,0
|
|
20240604,094000,7707100,6230,6230,6230,6230,0
|
|
20240604,093900,7707100,6230,6230,6230,6230,0
|
|
20240604,093800,7707100,6230,6230,6230,6230,0
|
|
20240604,093700,7707100,6230,6250,6250,6230,556
|
|
20240604,093600,4241680,6260,6260,6260,6260,0
|
|
20240604,093500,4241680,6260,6260,6260,6260,0
|
|
20240604,093400,4241680,6260,6260,6260,6260,428
|
|
20240604,093300,1562400,6260,6260,6260,6260,0
|
|
20240604,093200,1562400,6260,6260,6260,6260,0
|
|
20240604,093100,1562400,6260,6260,6260,6260,0
|
|
20240604,093000,1562400,6260,6260,6260,6260,2
|
|
20240604,092900,1549880,6260,6260,6260,6260,0
|
|
20240604,092800,1549880,6260,6260,6260,6260,0
|
|
20240604,092700,1549880,6260,6260,6260,6260,0
|
|
20240604,092600,1549880,6260,6260,6260,6260,0
|
|
20240604,092500,1549880,6260,6260,6260,6260,0
|
|
20240604,092400,1549880,6260,6260,6260,6260,0
|
|
20240604,092300,1549880,6260,6260,6260,6260,0
|
|
20240604,092200,1549880,6260,6260,6260,6260,0
|
|
20240604,092100,1549880,6260,6260,6260,6260,0
|
|
20240604,092000,1549880,6260,6260,6260,6260,0
|
|
20240604,091900,1549880,6260,6260,6260,6260,0
|
|
20240604,091800,1549880,6260,6260,6260,6260,0
|
|
20240604,091700,1549880,6260,6260,6260,6260,0
|
|
20240604,091600,1549880,6260,6260,6260,6260,0
|
|
20240604,091500,1549880,6260,6260,6260,6260,0
|
|
20240604,091400,1549880,6260,6260,6260,6260,2
|
|
20240604,091300,1537360,6260,6260,6260,6260,59
|
|
20240604,091200,1168020,6260,6260,6260,6260,0
|
|
20240604,091100,1168020,6260,6260,6260,6260,22
|
|
20240604,091000,1030300,6260,6260,6260,6260,55
|
|
20240604,090900,686000,6230,6230,6230,6230,0
|
|
20240604,090800,686000,6230,6230,6230,6230,0
|
|
20240604,090700,686000,6230,6230,6230,6230,0
|
|
20240604,090600,686000,6230,6230,6230,6230,0
|
|
20240604,090500,686000,6230,6230,6230,6230,0
|
|
20240604,090400,686000,6230,6230,6230,6230,0
|
|
20240604,090300,686000,6230,6230,6230,6230,0
|
|
20240604,090200,686000,6230,6230,6230,6230,0
|
|
20240604,090100,686000,6230,6230,6230,6230,0
|
|
20240604,090000,686000,6230,6230,6230,6230,96
|