589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,184600,61099140,6360,6360,6360,6360,375
|
|
20240605,184500,61099140,6360,6360,6360,6360,0
|
|
20240605,184400,61099140,6360,6360,6360,6360,0
|
|
20240605,184300,61099140,6360,6360,6360,6360,0
|
|
20240605,184200,61099140,6360,6360,6360,6360,0
|
|
20240605,184100,61099140,6360,6360,6360,6360,0
|
|
20240605,184000,61099140,6360,6360,6360,6360,0
|
|
20240605,183900,61099140,6360,6360,6360,6360,0
|
|
20240605,183800,61099140,6360,6360,6360,6360,0
|
|
20240605,183700,61099140,6360,6360,6360,6360,0
|
|
20240605,183600,61099140,6360,6360,6360,6360,0
|
|
20240605,183500,61099140,6360,6360,6360,6360,0
|
|
20240605,183400,61099140,6360,6360,6360,6360,0
|
|
20240605,183300,61099140,6360,6360,6360,6360,0
|
|
20240605,183200,61099140,6360,6360,6360,6360,0
|
|
20240605,183100,61099140,6360,6360,6360,6360,0
|
|
20240605,183000,61099140,6360,6360,6360,6360,0
|
|
20240605,182900,61099140,6360,6360,6360,6360,0
|
|
20240605,182800,61099140,6360,6360,6360,6360,0
|
|
20240605,182700,61099140,6360,6360,6360,6360,0
|
|
20240605,182600,61099140,6360,6360,6360,6360,0
|
|
20240605,182500,61099140,6360,6360,6360,6360,0
|
|
20240605,182400,61099140,6360,6360,6360,6360,0
|
|
20240605,182300,61099140,6360,6360,6360,6360,0
|
|
20240605,182200,61099140,6360,6360,6360,6360,0
|
|
20240605,182100,61099140,6360,6360,6360,6360,0
|
|
20240605,182000,61099140,6360,6360,6360,6360,0
|
|
20240605,181900,61099140,6360,6360,6360,6360,0
|
|
20240605,181800,61099140,6360,6360,6360,6360,0
|
|
20240605,181700,61099140,6360,6360,6360,6360,0
|
|
20240605,181600,61099140,6360,6360,6360,6360,375
|
|
20240605,181500,61099140,6360,6360,6360,6360,0
|
|
20240605,181400,61099140,6360,6360,6360,6360,0
|
|
20240605,181300,61099140,6360,6360,6360,6360,0
|
|
20240605,181200,61099140,6360,6360,6360,6360,0
|
|
20240605,181100,61099140,6360,6360,6360,6360,0
|
|
20240605,181000,61099140,6360,6360,6360,6360,0
|
|
20240605,180900,61099140,6360,6360,6360,6360,0
|
|
20240605,180800,61099140,6360,6360,6360,6360,0
|
|
20240605,180700,61099140,6360,6360,6360,6360,0
|
|
20240605,180600,61099140,6360,6360,6360,6360,0
|
|
20240605,180500,61099140,6360,6360,6360,6360,0
|
|
20240605,180400,61099140,6360,6360,6360,6360,0
|
|
20240605,180300,61099140,6360,6360,6360,6360,0
|
|
20240605,180200,61099140,6360,6360,6360,6360,0
|
|
20240605,180100,61099140,6360,6360,6360,6360,0
|
|
20240605,180000,61099140,6360,6360,6360,6360,0
|
|
20240605,175900,61099140,6360,6360,6360,6360,0
|
|
20240605,175800,61099140,6360,6360,6360,6360,0
|
|
20240605,175700,61099140,6360,6360,6360,6360,0
|
|
20240605,175600,61099140,6360,6360,6360,6360,0
|
|
20240605,175500,61099140,6360,6360,6360,6360,0
|
|
20240605,175400,61099140,6360,6360,6360,6360,0
|
|
20240605,175300,61099140,6360,6360,6360,6360,0
|
|
20240605,175200,61099140,6360,6360,6360,6360,0
|
|
20240605,175100,61099140,6360,6360,6360,6360,0
|
|
20240605,175000,61099140,6360,6360,6360,6360,0
|
|
20240605,174900,61099140,6360,6360,6360,6360,0
|
|
20240605,174800,61099140,6360,6360,6360,6360,0
|
|
20240605,174700,61099140,6360,6360,6360,6360,0
|
|
20240605,174600,61099140,6360,6360,6360,6360,375
|
|
20240605,174500,61099140,6360,6360,6360,6360,0
|
|
20240605,174400,61099140,6360,6360,6360,6360,0
|
|
20240605,174300,61099140,6360,6360,6360,6360,0
|
|
20240605,174200,61099140,6360,6360,6360,6360,0
|
|
20240605,174100,61099140,6360,6360,6360,6360,0
|
|
20240605,174000,61099140,6360,6360,6360,6360,0
|
|
20240605,173900,61099140,6360,6360,6360,6360,0
|
|
20240605,173800,61099140,6360,6360,6360,6360,0
|
|
20240605,173700,61099140,6360,6360,6360,6360,0
|
|
20240605,173600,61099140,6360,6360,6360,6360,0
|
|
20240605,173500,61099140,6360,6360,6360,6360,0
|
|
20240605,173400,61099140,6360,6360,6360,6360,0
|
|
20240605,173300,61099140,6360,6360,6360,6360,0
|
|
20240605,173200,61099140,6360,6360,6360,6360,0
|
|
20240605,173100,61099140,6360,6360,6360,6360,0
|
|
20240605,173000,61099140,6360,6360,6360,6360,0
|
|
20240605,172900,61099140,6360,6360,6360,6360,0
|
|
20240605,172800,61099140,6360,6360,6360,6360,0
|
|
20240605,172700,61099140,6360,6360,6360,6360,0
|
|
20240605,172600,61099140,6360,6360,6360,6360,0
|
|
20240605,172500,61099140,6360,6360,6360,6360,0
|
|
20240605,172400,61099140,6360,6360,6360,6360,0
|
|
20240605,172300,61099140,6360,6360,6360,6360,0
|
|
20240605,172200,61099140,6360,6360,6360,6360,0
|
|
20240605,172100,61099140,6360,6360,6360,6360,0
|
|
20240605,172000,61099140,6360,6360,6360,6360,0
|
|
20240605,171900,61099140,6360,6360,6360,6360,0
|
|
20240605,171800,61099140,6360,6360,6360,6360,0
|
|
20240605,171700,61099140,6360,6360,6360,6360,0
|
|
20240605,171600,61099140,6360,6360,6360,6360,375
|
|
20240605,171500,61099140,6360,6360,6360,6360,0
|
|
20240605,171400,61099140,6360,6360,6360,6360,0
|
|
20240605,171300,61099140,6360,6360,6360,6360,0
|
|
20240605,171200,61099140,6360,6360,6360,6360,0
|
|
20240605,171100,61099140,6360,6360,6360,6360,0
|
|
20240605,171000,61099140,6360,6360,6360,6360,0
|
|
20240605,170900,61099140,6360,6360,6360,6360,0
|
|
20240605,170800,61099140,6360,6360,6360,6360,0
|
|
20240605,170700,61099140,6360,6360,6360,6360,0
|
|
20240605,170600,61099140,6360,6360,6360,6360,0
|
|
20240605,170500,61099140,6360,6360,6360,6360,0
|
|
20240605,170400,61099140,6360,6360,6360,6360,0
|
|
20240605,170300,61099140,6360,6360,6360,6360,0
|
|
20240605,170200,61099140,6360,6360,6360,6360,0
|
|
20240605,170100,61099140,6360,6360,6360,6360,0
|
|
20240605,170000,61099140,6360,6360,6360,6360,0
|
|
20240605,165900,61099140,6360,6360,6360,6360,0
|
|
20240605,165800,61099140,6360,6360,6360,6360,0
|
|
20240605,165700,61099140,6360,6360,6360,6360,0
|
|
20240605,165600,61099140,6360,6360,6360,6360,0
|
|
20240605,165500,61099140,6360,6360,6360,6360,0
|
|
20240605,165400,61099140,6360,6360,6360,6360,0
|
|
20240605,165300,61099140,6360,6360,6360,6360,0
|
|
20240605,165200,61099140,6360,6360,6360,6360,0
|
|
20240605,165100,61099140,6360,6360,6360,6360,0
|
|
20240605,165000,61099140,6360,6360,6360,6360,0
|
|
20240605,164900,61099140,6360,6360,6360,6360,0
|
|
20240605,164800,61099140,6360,6360,6360,6360,0
|
|
20240605,164700,61099140,6360,6360,6360,6360,0
|
|
20240605,164600,61099140,6360,6360,6360,6360,375
|
|
20240605,164500,61099140,6360,6360,6360,6360,0
|
|
20240605,164400,61099140,6360,6360,6360,6360,0
|
|
20240605,164300,61099140,6360,6360,6360,6360,0
|
|
20240605,164200,61099140,6360,6360,6360,6360,0
|
|
20240605,164100,61099140,6360,6360,6360,6360,0
|
|
20240605,164000,61099140,6360,6360,6360,6360,0
|
|
20240605,163900,61099140,6360,6360,6360,6360,0
|
|
20240605,163800,61099140,6360,6360,6360,6360,0
|
|
20240605,163700,61099140,6360,6360,6360,6360,0
|
|
20240605,163600,61099140,6360,6360,6360,6360,0
|
|
20240605,163500,61099140,6360,6360,6360,6360,0
|
|
20240605,163400,61099140,6360,6360,6360,6360,0
|
|
20240605,163300,61099140,6360,6360,6360,6360,0
|
|
20240605,163200,61099140,6360,6360,6360,6360,0
|
|
20240605,163100,61099140,6360,6360,6360,6360,0
|
|
20240605,163000,61099140,6360,6360,6360,6360,0
|
|
20240605,162900,61099140,6360,6360,6360,6360,0
|
|
20240605,162800,61099140,6360,6360,6360,6360,0
|
|
20240605,162700,61099140,6360,6360,6360,6360,0
|
|
20240605,162600,61099140,6360,6360,6360,6360,0
|
|
20240605,162500,61099140,6360,6360,6360,6360,0
|
|
20240605,162400,61099140,6360,6360,6360,6360,0
|
|
20240605,162300,61099140,6360,6360,6360,6360,0
|
|
20240605,162200,61099140,6360,6360,6360,6360,0
|
|
20240605,162100,61099140,6360,6360,6360,6360,0
|
|
20240605,162000,61099140,6360,6360,6360,6360,0
|
|
20240605,161900,61099140,6360,6360,6360,6360,0
|
|
20240605,161800,61099140,6360,6360,6360,6360,0
|
|
20240605,161700,61099140,6360,6360,6360,6360,0
|
|
20240605,161600,61099140,6360,6360,6360,6360,375
|
|
20240605,161500,61099140,6360,6360,6360,6360,0
|
|
20240605,161400,61099140,6360,6360,6360,6360,0
|
|
20240605,161300,61099140,6360,6360,6360,6360,0
|
|
20240605,161200,61099140,6360,6360,6360,6360,0
|
|
20240605,161100,61099140,6360,6360,6360,6360,0
|
|
20240605,161000,61099140,6360,6360,6360,6360,0
|
|
20240605,160900,61099140,6360,6360,6360,6360,0
|
|
20240605,160800,61099140,6360,6360,6360,6360,0
|
|
20240605,160700,61099140,6360,6360,6360,6360,0
|
|
20240605,160600,61099140,6360,6360,6360,6360,0
|
|
20240605,160500,61099140,6360,6360,6360,6360,0
|
|
20240605,160400,61099140,6360,6360,6360,6360,0
|
|
20240605,160300,61099140,6360,6360,6360,6360,0
|
|
20240605,160200,61099140,6360,6360,6360,6360,0
|
|
20240605,160100,61099140,6360,6360,6360,6360,0
|
|
20240605,160000,61099140,6360,6360,6360,6360,0
|
|
20240605,155900,61099140,6360,6360,6360,6360,0
|
|
20240605,155800,61099140,6360,6360,6360,6360,0
|
|
20240605,155700,61099140,6360,6360,6360,6360,0
|
|
20240605,155600,61099140,6360,6360,6360,6360,0
|
|
20240605,155500,61099140,6360,6360,6360,6360,0
|
|
20240605,155400,61099140,6360,6360,6360,6360,0
|
|
20240605,155300,61099140,6360,6360,6360,6360,0
|
|
20240605,155200,61099140,6360,6360,6360,6360,0
|
|
20240605,155100,61099140,6360,6360,6360,6360,0
|
|
20240605,155000,61099140,6360,6360,6360,6360,0
|
|
20240605,154900,61099140,6360,6360,6360,6360,0
|
|
20240605,154800,61099140,6360,6360,6360,6360,0
|
|
20240605,154700,61099140,6360,6360,6360,6360,0
|
|
20240605,154600,61099140,6360,6360,6360,6360,375
|
|
20240605,154500,61099140,6360,6360,6360,6360,0
|
|
20240605,154400,61099140,6360,6360,6360,6360,0
|
|
20240605,154300,61099140,6360,6360,6360,6360,0
|
|
20240605,154200,61099140,6360,6360,6360,6360,0
|
|
20240605,154100,61099140,6360,6360,6360,6360,0
|
|
20240605,154000,61099140,6360,6360,6360,6360,0
|
|
20240605,153900,61099140,6360,6360,6360,6360,0
|
|
20240605,153800,61099140,6360,6360,6360,6360,0
|
|
20240605,153700,61099140,6360,6360,6360,6360,0
|
|
20240605,153600,61099140,6360,6360,6360,6360,0
|
|
20240605,153500,61099140,6360,6360,6360,6360,0
|
|
20240605,153400,61099140,6360,6360,6360,6360,0
|
|
20240605,153300,61099140,6360,6360,6360,6360,0
|
|
20240605,153200,61099140,6360,6360,6360,6360,0
|
|
20240605,153100,61099140,6360,6360,6360,6360,0
|
|
20240605,153000,61099140,6360,6360,6360,6360,375
|
|
20240605,152900,58714140,6350,6350,6350,6350,0
|
|
20240605,152800,58714140,6350,6350,6350,6350,0
|
|
20240605,152700,58714140,6350,6350,6350,6350,0
|
|
20240605,152600,58714140,6350,6350,6350,6350,0
|
|
20240605,152500,58714140,6350,6350,6350,6350,0
|
|
20240605,152400,58714140,6350,6350,6350,6350,0
|
|
20240605,152300,58714140,6350,6350,6350,6350,0
|
|
20240605,152200,58714140,6350,6350,6350,6350,0
|
|
20240605,152100,58714140,6350,6350,6350,6350,0
|
|
20240605,152000,58714140,6350,6350,6350,6350,0
|
|
20240605,151900,58714140,6350,6350,6350,6350,20
|
|
20240605,151800,58587140,6340,6340,6340,6340,0
|
|
20240605,151700,58587140,6340,6340,6340,6340,0
|
|
20240605,151600,58587140,6340,6340,6340,6340,0
|
|
20240605,151500,58587140,6340,6340,6340,6340,1
|
|
20240605,151400,58580800,6340,6340,6340,6340,0
|
|
20240605,151300,58580800,6340,6340,6340,6340,0
|
|
20240605,151200,58580800,6340,6340,6340,6340,0
|
|
20240605,151100,58580800,6340,6340,6340,6340,0
|
|
20240605,151000,58580800,6340,6340,6340,6340,0
|
|
20240605,150900,58580800,6340,6340,6340,6340,0
|
|
20240605,150800,58580800,6340,6340,6340,6340,0
|
|
20240605,150700,58580800,6340,6340,6340,6340,0
|
|
20240605,150600,58580800,6340,6340,6340,6340,0
|
|
20240605,150500,58580800,6340,6340,6340,6340,0
|
|
20240605,150400,58580800,6340,6340,6340,6340,0
|
|
20240605,150300,58580800,6340,6340,6340,6340,0
|
|
20240605,150200,58580800,6340,6330,6340,6330,3
|
|
20240605,150100,58561790,6320,6320,6320,6320,51
|
|
20240605,150000,58239470,6320,6320,6320,6320,0
|
|
20240605,145900,58239470,6320,6320,6320,6320,0
|
|
20240605,145800,58239470,6320,6320,6320,6320,52
|
|
20240605,145700,57910830,6320,6320,6320,6320,17
|
|
20240605,145600,57803390,6340,6340,6340,6340,0
|
|
20240605,145500,57803390,6340,6340,6340,6340,0
|
|
20240605,145400,57803390,6340,6340,6340,6340,0
|
|
20240605,145300,57803390,6340,6340,6340,6340,0
|
|
20240605,145200,57803390,6340,6340,6340,6340,0
|
|
20240605,145100,57803390,6340,6340,6340,6340,0
|
|
20240605,145000,57803390,6340,6340,6340,6340,0
|
|
20240605,144900,57803390,6340,6340,6340,6340,0
|
|
20240605,144800,57803390,6340,6340,6340,6340,0
|
|
20240605,144700,57803390,6340,6340,6340,6340,0
|
|
20240605,144600,57803390,6340,6340,6340,6340,0
|
|
20240605,144500,57803390,6340,6340,6340,6340,0
|
|
20240605,144400,57803390,6340,6340,6340,6340,0
|
|
20240605,144300,57803390,6340,6340,6340,6340,0
|
|
20240605,144200,57803390,6340,6340,6340,6340,0
|
|
20240605,144100,57803390,6340,6340,6340,6340,0
|
|
20240605,144000,57803390,6340,6340,6340,6340,33
|
|
20240605,143900,57594170,6320,6320,6320,6320,0
|
|
20240605,143800,57594170,6320,6320,6320,6320,0
|
|
20240605,143700,57594170,6320,6320,6320,6320,0
|
|
20240605,143600,57594170,6320,6320,6320,6320,0
|
|
20240605,143500,57594170,6320,6320,6320,6320,0
|
|
20240605,143400,57594170,6320,6320,6320,6320,0
|
|
20240605,143300,57594170,6320,6320,6320,6320,0
|
|
20240605,143200,57594170,6320,6320,6320,6320,0
|
|
20240605,143100,57594170,6320,6320,6320,6320,0
|
|
20240605,143000,57594170,6320,6320,6320,6320,0
|
|
20240605,142900,57594170,6320,6320,6320,6320,0
|
|
20240605,142800,57594170,6320,6320,6320,6320,0
|
|
20240605,142700,57594170,6320,6320,6320,6320,0
|
|
20240605,142600,57594170,6320,6320,6320,6320,0
|
|
20240605,142500,57594170,6320,6320,6320,6320,30
|
|
20240605,142400,57404570,6320,6320,6320,6320,40
|
|
20240605,142300,57151770,6320,6320,6320,6320,0
|
|
20240605,142200,57151770,6320,6320,6320,6320,0
|
|
20240605,142100,57151770,6320,6320,6320,6320,0
|
|
20240605,142000,57151770,6320,6320,6320,6320,0
|
|
20240605,141900,57151770,6320,6320,6320,6320,0
|
|
20240605,141800,57151770,6320,6320,6320,6320,150
|
|
20240605,141700,56203770,6360,6360,6360,6360,0
|
|
20240605,141600,56203770,6360,6340,6360,6340,156
|
|
20240605,141500,55211640,6330,6330,6330,6330,0
|
|
20240605,141400,55211640,6330,6330,6330,6330,0
|
|
20240605,141300,55211640,6330,6330,6330,6330,0
|
|
20240605,141200,55211640,6330,6330,6330,6330,0
|
|
20240605,141100,55211640,6330,6330,6330,6320,210
|
|
20240605,141000,53882410,6340,6340,6340,6340,0
|
|
20240605,140900,53882410,6340,6340,6340,6340,0
|
|
20240605,140800,53882410,6340,6340,6340,6340,1
|
|
20240605,140700,53876070,6340,6340,6340,6340,0
|
|
20240605,140600,53876070,6340,6340,6340,6340,0
|
|
20240605,140500,53876070,6340,6340,6340,6340,0
|
|
20240605,140400,53876070,6340,6340,6340,6340,4
|
|
20240605,140300,53850710,6340,6340,6340,6340,0
|
|
20240605,140200,53850710,6340,6340,6340,6340,0
|
|
20240605,140100,53850710,6340,6340,6340,6340,0
|
|
20240605,140000,53850710,6340,6340,6340,6340,0
|
|
20240605,135900,53850710,6340,6340,6340,6340,0
|
|
20240605,135800,53850710,6340,6340,6340,6340,0
|
|
20240605,135700,53850710,6340,6340,6340,6340,0
|
|
20240605,135600,53850710,6340,6340,6340,6340,0
|
|
20240605,135500,53850710,6340,6340,6340,6340,0
|
|
20240605,135400,53850710,6340,6340,6340,6340,0
|
|
20240605,135300,53850710,6340,6340,6340,6340,0
|
|
20240605,135200,53850710,6340,6340,6340,6340,0
|
|
20240605,135100,53850710,6340,6340,6340,6340,0
|
|
20240605,135000,53850710,6340,6340,6340,6340,6
|
|
20240605,134900,53812670,6340,6350,6350,6340,30
|
|
20240605,134800,53622410,6360,6360,6360,6360,0
|
|
20240605,134700,53622410,6360,6360,6360,6360,0
|
|
20240605,134600,53622410,6360,6360,6360,6360,0
|
|
20240605,134500,53622410,6360,6360,6360,6360,4
|
|
20240605,134400,53596970,6380,6380,6380,6380,24
|
|
20240605,134300,53443850,6370,6370,6370,6370,30
|
|
20240605,134200,53252750,6370,6380,6380,6370,387
|
|
20240605,134100,50785960,6410,6370,6420,6370,553
|
|
20240605,134000,47249360,6360,6360,6360,6360,0
|
|
20240605,133900,47249360,6360,6380,6400,6350,1805
|
|
20240605,133800,35775330,6380,6310,6380,6310,768
|
|
20240605,133700,30905530,6310,6310,6310,6310,0
|
|
20240605,133600,30905530,6310,6310,6310,6310,0
|
|
20240605,133500,30905530,6310,6310,6310,6310,4
|
|
20240605,133400,30880290,6290,6290,6290,6290,0
|
|
20240605,133300,30880290,6290,6290,6290,6290,0
|
|
20240605,133200,30880290,6290,6320,6320,6290,1000
|
|
20240605,133100,24575490,6330,6330,6330,6330,0
|
|
20240605,133000,24575490,6330,6330,6330,6330,0
|
|
20240605,132900,24575490,6330,6330,6330,6330,0
|
|
20240605,132800,24575490,6330,6330,6330,6330,0
|
|
20240605,132700,24575490,6330,6330,6330,6330,0
|
|
20240605,132600,24575490,6330,6330,6330,6330,8
|
|
20240605,132500,24524850,6340,6340,6340,6340,0
|
|
20240605,132400,24524850,6340,6340,6340,6340,0
|
|
20240605,132300,24524850,6340,6330,6340,6330,24
|
|
20240605,132200,24372910,6310,6310,6310,6310,0
|
|
20240605,132100,24372910,6310,6310,6310,6310,0
|
|
20240605,132000,24372910,6310,6320,6320,6310,6
|
|
20240605,131900,24335000,6330,6330,6330,6330,6
|
|
20240605,131800,24297020,6320,6320,6320,6320,0
|
|
20240605,131700,24297020,6320,6320,6320,6320,0
|
|
20240605,131600,24297020,6320,6320,6320,6320,0
|
|
20240605,131500,24297020,6320,6320,6320,6320,0
|
|
20240605,131400,24297020,6320,6320,6320,6320,0
|
|
20240605,131300,24297020,6320,6320,6320,6320,0
|
|
20240605,131200,24297020,6320,6320,6320,6320,0
|
|
20240605,131100,24297020,6320,6320,6320,6320,0
|
|
20240605,131000,24297020,6320,6320,6320,6320,46
|
|
20240605,130900,24006300,6320,6320,6320,6320,0
|
|
20240605,130800,24006300,6320,6320,6320,6320,0
|
|
20240605,130700,24006300,6320,6320,6320,6320,0
|
|
20240605,130600,24006300,6320,6320,6320,6320,4
|
|
20240605,130500,23981020,6320,6320,6320,6320,0
|
|
20240605,130400,23981020,6320,6310,6320,6310,29
|
|
20240605,130300,23797760,6280,6280,6280,6280,0
|
|
20240605,130200,23797760,6280,6280,6280,6280,0
|
|
20240605,130100,23797760,6280,6280,6280,6280,0
|
|
20240605,130000,23797760,6280,6280,6280,6280,0
|
|
20240605,125900,23797760,6280,6280,6280,6280,0
|
|
20240605,125800,23797760,6280,6280,6280,6280,0
|
|
20240605,125700,23797760,6280,6280,6280,6280,0
|
|
20240605,125600,23797760,6280,6280,6280,6280,0
|
|
20240605,125500,23797760,6280,6280,6280,6280,0
|
|
20240605,125400,23797760,6280,6290,6290,6280,146
|
|
20240605,125300,22880260,6290,6290,6290,6290,0
|
|
20240605,125200,22880260,6290,6290,6290,6290,0
|
|
20240605,125100,22880260,6290,6290,6290,6290,0
|
|
20240605,125000,22880260,6290,6290,6290,6290,0
|
|
20240605,124900,22880260,6290,6290,6290,6290,0
|
|
20240605,124800,22880260,6290,6290,6290,6290,1
|
|
20240605,124700,22873970,6290,6290,6290,6290,0
|
|
20240605,124600,22873970,6290,6290,6290,6290,0
|
|
20240605,124500,22873970,6290,6290,6290,6290,0
|
|
20240605,124400,22873970,6290,6290,6290,6290,35
|
|
20240605,124300,22653820,6290,6290,6290,6290,0
|
|
20240605,124200,22653820,6290,6290,6290,6290,0
|
|
20240605,124100,22653820,6290,6290,6290,6290,0
|
|
20240605,124000,22653820,6290,6290,6290,6290,0
|
|
20240605,123900,22653820,6290,6290,6290,6290,0
|
|
20240605,123800,22653820,6290,6290,6290,6290,93
|
|
20240605,123700,22068850,6300,6300,6300,6300,0
|
|
20240605,123600,22068850,6300,6300,6300,6300,21
|
|
20240605,123500,21936550,6300,6300,6300,6300,0
|
|
20240605,123400,21936550,6300,6300,6300,6300,0
|
|
20240605,123300,21936550,6300,6300,6300,6300,2
|
|
20240605,123200,21923950,6300,6300,6300,6300,0
|
|
20240605,123100,21923950,6300,6300,6300,6300,0
|
|
20240605,123000,21923950,6300,6300,6300,6300,1
|
|
20240605,122900,21917650,6310,6310,6310,6310,14
|
|
20240605,122800,21829310,6310,6310,6310,6310,0
|
|
20240605,122700,21829310,6310,6310,6310,6310,0
|
|
20240605,122600,21829310,6310,6310,6310,6310,0
|
|
20240605,122500,21829310,6310,6310,6310,6310,0
|
|
20240605,122400,21829310,6310,6310,6310,6310,0
|
|
20240605,122300,21829310,6310,6310,6310,6310,0
|
|
20240605,122200,21829310,6310,6310,6310,6310,0
|
|
20240605,122100,21829310,6310,6310,6310,6310,1
|
|
20240605,122000,21823000,6310,6310,6310,6310,60
|
|
20240605,121900,21444400,6310,6310,6310,6310,0
|
|
20240605,121800,21444400,6310,6310,6310,6310,0
|
|
20240605,121700,21444400,6310,6310,6310,6310,0
|
|
20240605,121600,21444400,6310,6310,6310,6310,0
|
|
20240605,121500,21444400,6310,6310,6310,6310,0
|
|
20240605,121400,21444400,6310,6310,6310,6310,0
|
|
20240605,121300,21444400,6310,6310,6310,6310,0
|
|
20240605,121200,21444400,6310,6310,6310,6310,0
|
|
20240605,121100,21444400,6310,6310,6310,6310,0
|
|
20240605,121000,21444400,6310,6320,6320,6310,52
|
|
20240605,120900,21115910,6320,6320,6320,6320,0
|
|
20240605,120800,21115910,6320,6320,6320,6320,0
|
|
20240605,120700,21115910,6320,6320,6320,6320,0
|
|
20240605,120600,21115910,6320,6320,6320,6320,0
|
|
20240605,120500,21115910,6320,6320,6320,6320,18
|
|
20240605,120400,21002150,6330,6330,6330,6330,0
|
|
20240605,120300,21002150,6330,6330,6330,6330,0
|
|
20240605,120200,21002150,6330,6330,6330,6330,0
|
|
20240605,120100,21002150,6330,6330,6330,6330,0
|
|
20240605,120000,21002150,6330,6330,6330,6330,89
|
|
20240605,115900,20438780,6340,6340,6340,6340,0
|
|
20240605,115800,20438780,6340,6350,6350,6340,209
|
|
20240605,115700,19112010,6350,6360,6360,6350,1361
|
|
20240605,115600,10469400,6360,6360,6360,6360,0
|
|
20240605,115500,10469400,6360,6360,6360,6360,0
|
|
20240605,115400,10469400,6360,6360,6360,6360,0
|
|
20240605,115300,10469400,6360,6360,6360,6360,0
|
|
20240605,115200,10469400,6360,6360,6360,6360,1
|
|
20240605,115100,10463040,6350,6350,6350,6350,0
|
|
20240605,115000,10463040,6350,6350,6350,6350,105
|
|
20240605,114900,9796290,6360,6360,6360,6360,25
|
|
20240605,114800,9637290,6360,6360,6360,6360,51
|
|
20240605,114700,9312930,6360,6360,6360,6360,0
|
|
20240605,114600,9312930,6360,6360,6360,6360,0
|
|
20240605,114500,9312930,6360,6360,6360,6360,100
|
|
20240605,114400,8676930,6360,6360,6360,6350,147
|
|
20240605,114300,7743240,6370,6370,6370,6370,33
|
|
20240605,114200,7533030,6380,6380,6380,6380,1
|
|
20240605,114100,7526650,6380,6370,6380,6370,261
|
|
20240605,114000,5863580,6370,6300,6370,6300,420
|
|
20240605,113900,3198760,6290,6290,6290,6290,0
|
|
20240605,113800,3198760,6290,6290,6290,6290,0
|
|
20240605,113700,3198760,6290,6290,6290,6290,0
|
|
20240605,113600,3198760,6290,6290,6290,6290,1
|
|
20240605,113500,3192470,6290,6290,6290,6290,3
|
|
20240605,113400,3173600,6300,6300,6300,6300,0
|
|
20240605,113300,3173600,6300,6300,6300,6300,0
|
|
20240605,113200,3173600,6300,6300,6300,6300,0
|
|
20240605,113100,3173600,6300,6300,6300,6300,0
|
|
20240605,113000,3173600,6300,6290,6300,6290,2
|
|
20240605,112900,3161010,6290,6290,6290,6290,0
|
|
20240605,112800,3161010,6290,6290,6290,6290,0
|
|
20240605,112700,3161010,6290,6290,6290,6290,0
|
|
20240605,112600,3161010,6290,6290,6290,6290,0
|
|
20240605,112500,3161010,6290,6290,6290,6290,0
|
|
20240605,112400,3161010,6290,6290,6290,6290,0
|
|
20240605,112300,3161010,6290,6290,6290,6290,0
|
|
20240605,112200,3161010,6290,6290,6290,6290,0
|
|
20240605,112100,3161010,6290,6290,6290,6290,0
|
|
20240605,112000,3161010,6290,6290,6290,6290,0
|
|
20240605,111900,3161010,6290,6290,6290,6290,0
|
|
20240605,111800,3161010,6290,6290,6290,6290,0
|
|
20240605,111700,3161010,6290,6290,6290,6290,7
|
|
20240605,111600,3116980,6290,6290,6290,6290,0
|
|
20240605,111500,3116980,6290,6290,6290,6290,0
|
|
20240605,111400,3116980,6290,6290,6290,6290,0
|
|
20240605,111300,3116980,6290,6290,6290,6290,0
|
|
20240605,111200,3116980,6290,6290,6290,6290,0
|
|
20240605,111100,3116980,6290,6290,6290,6290,0
|
|
20240605,111000,3116980,6290,6300,6300,6290,43
|
|
20240605,110900,2846140,6290,6290,6290,6290,10
|
|
20240605,110800,2783240,6300,6300,6300,6300,0
|
|
20240605,110700,2783240,6300,6300,6300,6300,0
|
|
20240605,110600,2783240,6300,6300,6300,6300,0
|
|
20240605,110500,2783240,6300,6300,6300,6300,0
|
|
20240605,110400,2783240,6300,6300,6300,6300,0
|
|
20240605,110300,2783240,6300,6300,6300,6300,0
|
|
20240605,110200,2783240,6300,6300,6300,6300,0
|
|
20240605,110100,2783240,6300,6300,6300,6300,0
|
|
20240605,110000,2783240,6300,6300,6300,6300,0
|
|
20240605,105900,2783240,6300,6300,6300,6300,0
|
|
20240605,105800,2783240,6300,6300,6300,6300,0
|
|
20240605,105700,2783240,6300,6300,6300,6300,0
|
|
20240605,105600,2783240,6300,6300,6300,6300,0
|
|
20240605,105500,2783240,6300,6300,6300,6300,0
|
|
20240605,105400,2783240,6300,6300,6300,6300,0
|
|
20240605,105300,2783240,6300,6300,6300,6300,0
|
|
20240605,105200,2783240,6300,6300,6300,6300,0
|
|
20240605,105100,2783240,6300,6300,6300,6300,0
|
|
20240605,105000,2783240,6300,6300,6300,6300,0
|
|
20240605,104900,2783240,6300,6300,6300,6300,0
|
|
20240605,104800,2783240,6300,6300,6300,6300,0
|
|
20240605,104700,2783240,6300,6300,6300,6300,0
|
|
20240605,104600,2783240,6300,6300,6300,6300,0
|
|
20240605,104500,2783240,6300,6300,6300,6300,0
|
|
20240605,104400,2783240,6300,6300,6300,6300,0
|
|
20240605,104300,2783240,6300,6300,6300,6300,0
|
|
20240605,104200,2783240,6300,6300,6300,6300,0
|
|
20240605,104100,2783240,6300,6300,6300,6300,0
|
|
20240605,104000,2783240,6300,6300,6300,6300,0
|
|
20240605,103900,2783240,6300,6300,6300,6300,0
|
|
20240605,103800,2783240,6300,6300,6300,6300,0
|
|
20240605,103700,2783240,6300,6300,6300,6300,0
|
|
20240605,103600,2783240,6300,6300,6300,6300,0
|
|
20240605,103500,2783240,6300,6300,6300,6300,0
|
|
20240605,103400,2783240,6300,6300,6300,6300,0
|
|
20240605,103300,2783240,6300,6300,6300,6300,0
|
|
20240605,103200,2783240,6300,6300,6300,6300,0
|
|
20240605,103100,2783240,6300,6300,6300,6300,0
|
|
20240605,103000,2783240,6300,6300,6300,6300,0
|
|
20240605,102900,2783240,6300,6300,6300,6300,0
|
|
20240605,102800,2783240,6300,6300,6300,6300,0
|
|
20240605,102700,2783240,6300,6300,6300,6300,0
|
|
20240605,102600,2783240,6300,6300,6300,6300,0
|
|
20240605,102500,2783240,6300,6300,6300,6300,0
|
|
20240605,102400,2783240,6300,6300,6300,6300,0
|
|
20240605,102300,2783240,6300,6300,6300,6300,0
|
|
20240605,102200,2783240,6300,6300,6300,6300,0
|
|
20240605,102100,2783240,6300,6300,6300,6300,0
|
|
20240605,102000,2783240,6300,6300,6300,6300,0
|
|
20240605,101900,2783240,6300,6300,6300,6300,0
|
|
20240605,101800,2783240,6300,6300,6300,6300,0
|
|
20240605,101700,2783240,6300,6300,6300,6300,0
|
|
20240605,101600,2783240,6300,6300,6300,6300,0
|
|
20240605,101500,2783240,6300,6300,6300,6300,0
|
|
20240605,101400,2783240,6300,6300,6300,6300,0
|
|
20240605,101300,2783240,6300,6300,6300,6300,0
|
|
20240605,101200,2783240,6300,6300,6300,6300,0
|
|
20240605,101100,2783240,6300,6300,6300,6300,0
|
|
20240605,101000,2783240,6300,6310,6310,6300,43
|
|
20240605,100900,2511970,6300,6300,6300,6300,0
|
|
20240605,100800,2511970,6300,6300,6300,6300,0
|
|
20240605,100700,2511970,6300,6300,6300,6300,0
|
|
20240605,100600,2511970,6300,6300,6300,6300,0
|
|
20240605,100500,2511970,6300,6300,6300,6300,0
|
|
20240605,100400,2511970,6300,6290,6300,6290,9
|
|
20240605,100300,2455290,6300,6300,6300,6300,0
|
|
20240605,100200,2455290,6300,6300,6300,6300,0
|
|
20240605,100100,2455290,6300,6300,6300,6300,0
|
|
20240605,100000,2455290,6300,6300,6300,6300,0
|
|
20240605,095900,2455290,6300,6300,6300,6300,0
|
|
20240605,095800,2455290,6300,6300,6300,6300,0
|
|
20240605,095700,2455290,6300,6300,6300,6300,1
|
|
20240605,095600,2448990,6270,6280,6280,6270,112
|
|
20240605,095500,1746450,6290,6290,6290,6290,0
|
|
20240605,095400,1746450,6290,6290,6290,6290,0
|
|
20240605,095300,1746450,6290,6290,6290,6290,16
|
|
20240605,095200,1645810,6300,6300,6300,6300,0
|
|
20240605,095100,1645810,6300,6300,6300,6300,0
|
|
20240605,095000,1645810,6300,6300,6300,6300,0
|
|
20240605,094900,1645810,6300,6300,6300,6300,2
|
|
20240605,094800,1633210,6280,6280,6280,6280,2
|
|
20240605,094700,1620650,6280,6290,6290,6280,84
|
|
20240605,094600,1092960,6290,6290,6290,6290,0
|
|
20240605,094500,1092960,6290,6290,6290,6290,1
|
|
20240605,094400,1086670,6290,6290,6290,6290,0
|
|
20240605,094300,1086670,6290,6290,6290,6290,0
|
|
20240605,094200,1086670,6290,6290,6290,6290,0
|
|
20240605,094100,1086670,6290,6290,6290,6290,0
|
|
20240605,094000,1086670,6290,6290,6290,6290,40
|
|
20240605,093900,835070,6320,6320,6320,6320,0
|
|
20240605,093800,835070,6320,6320,6320,6320,10
|
|
20240605,093700,771870,6310,6310,6310,6310,5
|
|
20240605,093600,740320,6320,6320,6320,6320,0
|
|
20240605,093500,740320,6320,6320,6320,6320,0
|
|
20240605,093400,740320,6320,6280,6320,6280,63
|
|
20240605,093300,344240,6270,6270,6270,6270,0
|
|
20240605,093200,344240,6270,6270,6320,6270,27
|
|
20240605,093100,174530,6250,6250,6250,6250,0
|
|
20240605,093000,174530,6250,6250,6250,6250,0
|
|
20240605,092900,174530,6250,6250,6250,6250,0
|
|
20240605,092800,174530,6250,6250,6250,6250,0
|
|
20240605,092700,174530,6250,6250,6250,6250,0
|
|
20240605,092600,174530,6250,6250,6250,6250,0
|
|
20240605,092500,174530,6250,6250,6250,6250,2
|
|
20240605,092400,162030,6240,6240,6240,6240,0
|
|
20240605,092300,162030,6240,6240,6240,6240,0
|
|
20240605,092200,162030,6240,6240,6240,6240,0
|
|
20240605,092100,162030,6240,6240,6240,6240,0
|
|
20240605,092000,162030,6240,6240,6240,6240,0
|
|
20240605,091900,162030,6240,6240,6240,6240,0
|
|
20240605,091800,162030,6240,6240,6240,6240,0
|
|
20240605,091700,162030,6240,6240,6240,6240,0
|
|
20240605,091600,162030,6240,6250,6250,6240,3
|
|
20240605,091500,143290,6240,6240,6240,6240,0
|
|
20240605,091400,143290,6240,6240,6240,6240,0
|
|
20240605,091300,143290,6240,6250,6250,6240,2
|
|
20240605,091200,130800,6240,6240,6240,6240,0
|
|
20240605,091100,130800,6240,6240,6240,6240,0
|
|
20240605,091000,130800,6240,6230,6240,6230,16
|
|
20240605,090900,31100,6220,6220,6220,6220,0
|
|
20240605,090800,31100,6220,6220,6220,6220,0
|
|
20240605,090700,31100,6220,6220,6220,6220,0
|
|
20240605,090600,31100,6220,6220,6220,6220,0
|
|
20240605,090500,31100,6220,6220,6220,6220,0
|
|
20240605,090400,31100,6220,6220,6220,6220,0
|
|
20240605,090300,31100,6220,6220,6220,6220,0
|
|
20240605,090200,31100,6220,6220,6220,6220,0
|
|
20240605,090100,31100,6220,6220,6220,6220,0
|
|
20240605,090000,31100,6220,6220,6220,6220,5
|