588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,184500,167868000,6200,6200,6200,6200,90
|
|
20240610,184400,167868000,6200,6200,6200,6200,0
|
|
20240610,184300,167868000,6200,6200,6200,6200,0
|
|
20240610,184200,167868000,6200,6200,6200,6200,0
|
|
20240610,184100,167868000,6200,6200,6200,6200,0
|
|
20240610,184000,167868000,6200,6200,6200,6200,0
|
|
20240610,183900,167868000,6200,6200,6200,6200,0
|
|
20240610,183800,167868000,6200,6200,6200,6200,0
|
|
20240610,183700,167868000,6200,6200,6200,6200,0
|
|
20240610,183600,167868000,6200,6200,6200,6200,0
|
|
20240610,183500,167868000,6200,6200,6200,6200,0
|
|
20240610,183400,167868000,6200,6200,6200,6200,0
|
|
20240610,183300,167868000,6200,6200,6200,6200,0
|
|
20240610,183200,167868000,6200,6200,6200,6200,0
|
|
20240610,183100,167868000,6200,6200,6200,6200,0
|
|
20240610,183000,167868000,6200,6200,6200,6200,0
|
|
20240610,182900,167868000,6200,6200,6200,6200,0
|
|
20240610,182800,167868000,6200,6200,6200,6200,0
|
|
20240610,182700,167868000,6200,6200,6200,6200,0
|
|
20240610,182600,167868000,6200,6200,6200,6200,0
|
|
20240610,182500,167868000,6200,6200,6200,6200,0
|
|
20240610,182400,167868000,6200,6200,6200,6200,0
|
|
20240610,182300,167868000,6200,6200,6200,6200,0
|
|
20240610,182200,167868000,6200,6200,6200,6200,0
|
|
20240610,182100,167868000,6200,6200,6200,6200,0
|
|
20240610,182000,167868000,6200,6200,6200,6200,0
|
|
20240610,181900,167868000,6200,6200,6200,6200,0
|
|
20240610,181800,167868000,6200,6200,6200,6200,0
|
|
20240610,181700,167868000,6200,6200,6200,6200,0
|
|
20240610,181600,167868000,6200,6200,6200,6200,0
|
|
20240610,181500,167868000,6200,6200,6200,6200,90
|
|
20240610,181400,167868000,6200,6200,6200,6200,0
|
|
20240610,181300,167868000,6200,6200,6200,6200,0
|
|
20240610,181200,167868000,6200,6200,6200,6200,0
|
|
20240610,181100,167868000,6200,6200,6200,6200,0
|
|
20240610,181000,167868000,6200,6200,6200,6200,0
|
|
20240610,180900,167868000,6200,6200,6200,6200,0
|
|
20240610,180800,167868000,6200,6200,6200,6200,0
|
|
20240610,180700,167868000,6200,6200,6200,6200,0
|
|
20240610,180600,167868000,6200,6200,6200,6200,0
|
|
20240610,180500,167868000,6200,6200,6200,6200,0
|
|
20240610,180400,167868000,6200,6200,6200,6200,0
|
|
20240610,180300,167868000,6200,6200,6200,6200,0
|
|
20240610,180200,167868000,6200,6200,6200,6200,0
|
|
20240610,180100,167868000,6200,6200,6200,6200,0
|
|
20240610,180000,167868000,6200,6200,6200,6200,0
|
|
20240610,175900,167868000,6200,6200,6200,6200,0
|
|
20240610,175800,167868000,6200,6200,6200,6200,0
|
|
20240610,175700,167868000,6200,6200,6200,6200,0
|
|
20240610,175600,167868000,6200,6200,6200,6200,0
|
|
20240610,175500,167868000,6200,6200,6200,6200,0
|
|
20240610,175400,167868000,6200,6200,6200,6200,0
|
|
20240610,175300,167868000,6200,6200,6200,6200,0
|
|
20240610,175200,167868000,6200,6200,6200,6200,0
|
|
20240610,175100,167868000,6200,6200,6200,6200,0
|
|
20240610,175000,167868000,6200,6200,6200,6200,0
|
|
20240610,174900,167868000,6200,6200,6200,6200,0
|
|
20240610,174800,167868000,6200,6200,6200,6200,0
|
|
20240610,174700,167868000,6200,6200,6200,6200,0
|
|
20240610,174600,167868000,6200,6200,6200,6200,0
|
|
20240610,174500,167868000,6200,6200,6200,6200,90
|
|
20240610,174400,167868000,6200,6200,6200,6200,0
|
|
20240610,174300,167868000,6200,6200,6200,6200,0
|
|
20240610,174200,167868000,6200,6200,6200,6200,0
|
|
20240610,174100,167868000,6200,6200,6200,6200,0
|
|
20240610,174000,167868000,6200,6200,6200,6200,0
|
|
20240610,173900,167868000,6200,6200,6200,6200,0
|
|
20240610,173800,167868000,6200,6200,6200,6200,0
|
|
20240610,173700,167868000,6200,6200,6200,6200,0
|
|
20240610,173600,167868000,6200,6200,6200,6200,0
|
|
20240610,173500,167868000,6200,6200,6200,6200,0
|
|
20240610,173400,167868000,6200,6200,6200,6200,0
|
|
20240610,173300,167868000,6200,6200,6200,6200,0
|
|
20240610,173200,167868000,6200,6200,6200,6200,0
|
|
20240610,173100,167868000,6200,6200,6200,6200,0
|
|
20240610,173000,167868000,6200,6200,6200,6200,0
|
|
20240610,172900,167868000,6200,6200,6200,6200,0
|
|
20240610,172800,167868000,6200,6200,6200,6200,0
|
|
20240610,172700,167868000,6200,6200,6200,6200,0
|
|
20240610,172600,167868000,6200,6200,6200,6200,0
|
|
20240610,172500,167868000,6200,6200,6200,6200,0
|
|
20240610,172400,167868000,6200,6200,6200,6200,0
|
|
20240610,172300,167868000,6200,6200,6200,6200,0
|
|
20240610,172200,167868000,6200,6200,6200,6200,0
|
|
20240610,172100,167868000,6200,6200,6200,6200,0
|
|
20240610,172000,167868000,6200,6200,6200,6200,0
|
|
20240610,171900,167868000,6200,6200,6200,6200,0
|
|
20240610,171800,167868000,6200,6200,6200,6200,0
|
|
20240610,171700,167868000,6200,6200,6200,6200,0
|
|
20240610,171600,167868000,6200,6200,6200,6200,0
|
|
20240610,171500,167868000,6200,6200,6200,6200,90
|
|
20240610,171400,167868000,6200,6200,6200,6200,0
|
|
20240610,171300,167868000,6200,6200,6200,6200,0
|
|
20240610,171200,167868000,6200,6200,6200,6200,0
|
|
20240610,171100,167868000,6200,6200,6200,6200,0
|
|
20240610,171000,167868000,6200,6200,6200,6200,0
|
|
20240610,170900,167868000,6200,6200,6200,6200,0
|
|
20240610,170800,167868000,6200,6200,6200,6200,0
|
|
20240610,170700,167868000,6200,6200,6200,6200,0
|
|
20240610,170600,167868000,6200,6200,6200,6200,0
|
|
20240610,170500,167868000,6200,6200,6200,6200,0
|
|
20240610,170400,167868000,6200,6200,6200,6200,0
|
|
20240610,170300,167868000,6200,6200,6200,6200,0
|
|
20240610,170200,167868000,6200,6200,6200,6200,0
|
|
20240610,170100,167868000,6200,6200,6200,6200,0
|
|
20240610,170000,167868000,6200,6200,6200,6200,0
|
|
20240610,165900,167868000,6200,6200,6200,6200,0
|
|
20240610,165800,167868000,6200,6200,6200,6200,0
|
|
20240610,165700,167868000,6200,6200,6200,6200,0
|
|
20240610,165600,167868000,6200,6200,6200,6200,0
|
|
20240610,165500,167868000,6200,6200,6200,6200,0
|
|
20240610,165400,167868000,6200,6200,6200,6200,0
|
|
20240610,165300,167868000,6200,6200,6200,6200,0
|
|
20240610,165200,167868000,6200,6200,6200,6200,0
|
|
20240610,165100,167868000,6200,6200,6200,6200,0
|
|
20240610,165000,167868000,6200,6200,6200,6200,0
|
|
20240610,164900,167868000,6200,6200,6200,6200,0
|
|
20240610,164800,167868000,6200,6200,6200,6200,0
|
|
20240610,164700,167868000,6200,6200,6200,6200,0
|
|
20240610,164600,167868000,6200,6200,6200,6200,0
|
|
20240610,164500,167868000,6200,6200,6200,6200,90
|
|
20240610,164400,167868000,6200,6200,6200,6200,0
|
|
20240610,164300,167868000,6200,6200,6200,6200,0
|
|
20240610,164200,167868000,6200,6200,6200,6200,0
|
|
20240610,164100,167868000,6200,6200,6200,6200,0
|
|
20240610,164000,167868000,6200,6200,6200,6200,0
|
|
20240610,163900,167868000,6200,6200,6200,6200,0
|
|
20240610,163800,167868000,6200,6200,6200,6200,0
|
|
20240610,163700,167868000,6200,6200,6200,6200,0
|
|
20240610,163600,167868000,6200,6200,6200,6200,0
|
|
20240610,163500,167868000,6200,6200,6200,6200,0
|
|
20240610,163400,167868000,6200,6200,6200,6200,0
|
|
20240610,163300,167868000,6200,6200,6200,6200,0
|
|
20240610,163200,167868000,6200,6200,6200,6200,0
|
|
20240610,163100,167868000,6200,6200,6200,6200,0
|
|
20240610,163000,167868000,6200,6200,6200,6200,0
|
|
20240610,162900,167868000,6200,6200,6200,6200,0
|
|
20240610,162800,167868000,6200,6200,6200,6200,0
|
|
20240610,162700,167868000,6200,6200,6200,6200,0
|
|
20240610,162600,167868000,6200,6200,6200,6200,0
|
|
20240610,162500,167868000,6200,6200,6200,6200,0
|
|
20240610,162400,167868000,6200,6200,6200,6200,0
|
|
20240610,162300,167868000,6200,6200,6200,6200,0
|
|
20240610,162200,167868000,6200,6200,6200,6200,0
|
|
20240610,162100,167868000,6200,6200,6200,6200,0
|
|
20240610,162000,167868000,6200,6200,6200,6200,0
|
|
20240610,161900,167868000,6200,6200,6200,6200,0
|
|
20240610,161800,167868000,6200,6200,6200,6200,0
|
|
20240610,161700,167868000,6200,6200,6200,6200,0
|
|
20240610,161600,167868000,6200,6200,6200,6200,0
|
|
20240610,161500,167868000,6200,6200,6200,6200,90
|
|
20240610,161400,167868000,6200,6200,6200,6200,0
|
|
20240610,161300,167868000,6200,6200,6200,6200,0
|
|
20240610,161200,167868000,6200,6200,6200,6200,0
|
|
20240610,161100,167868000,6200,6200,6200,6200,0
|
|
20240610,161000,167868000,6200,6200,6200,6200,0
|
|
20240610,160900,167868000,6200,6200,6200,6200,0
|
|
20240610,160800,167868000,6200,6200,6200,6200,0
|
|
20240610,160700,167868000,6200,6200,6200,6200,0
|
|
20240610,160600,167868000,6200,6200,6200,6200,0
|
|
20240610,160500,167868000,6200,6200,6200,6200,0
|
|
20240610,160400,167868000,6200,6200,6200,6200,0
|
|
20240610,160300,167868000,6200,6200,6200,6200,0
|
|
20240610,160200,167868000,6200,6200,6200,6200,0
|
|
20240610,160100,167868000,6200,6200,6200,6200,0
|
|
20240610,160000,167868000,6200,6200,6200,6200,0
|
|
20240610,155900,167868000,6200,6200,6200,6200,0
|
|
20240610,155800,167868000,6200,6200,6200,6200,0
|
|
20240610,155700,167868000,6200,6200,6200,6200,0
|
|
20240610,155600,167868000,6200,6200,6200,6200,0
|
|
20240610,155500,167868000,6200,6200,6200,6200,0
|
|
20240610,155400,167868000,6200,6200,6200,6200,0
|
|
20240610,155300,167868000,6200,6200,6200,6200,0
|
|
20240610,155200,167868000,6200,6200,6200,6200,0
|
|
20240610,155100,167868000,6200,6200,6200,6200,0
|
|
20240610,155000,167868000,6200,6200,6200,6200,0
|
|
20240610,154900,167868000,6200,6200,6200,6200,0
|
|
20240610,154800,167868000,6200,6200,6200,6200,0
|
|
20240610,154700,167868000,6200,6200,6200,6200,0
|
|
20240610,154600,167868000,6200,6200,6200,6200,0
|
|
20240610,154500,167868000,6200,6200,6200,6200,90
|
|
20240610,154400,167868000,6200,6200,6200,6200,0
|
|
20240610,154300,167868000,6200,6200,6200,6200,0
|
|
20240610,154200,167868000,6200,6200,6200,6200,0
|
|
20240610,154100,167868000,6200,6200,6200,6200,0
|
|
20240610,154000,167868000,6200,6200,6200,6200,0
|
|
20240610,153900,167868000,6200,6200,6200,6200,0
|
|
20240610,153800,167868000,6200,6200,6200,6200,0
|
|
20240610,153700,167868000,6200,6200,6200,6200,0
|
|
20240610,153600,167868000,6200,6200,6200,6200,0
|
|
20240610,153500,167868000,6200,6200,6200,6200,0
|
|
20240610,153400,167868000,6200,6200,6200,6200,0
|
|
20240610,153300,167868000,6200,6200,6200,6200,0
|
|
20240610,153200,167868000,6200,6200,6200,6200,0
|
|
20240610,153100,167868000,6200,6200,6200,6200,0
|
|
20240610,153000,167868000,6200,6200,6200,6200,90
|
|
20240610,152900,167310000,6220,6220,6220,6220,0
|
|
20240610,152800,167310000,6220,6220,6220,6220,0
|
|
20240610,152700,167310000,6220,6220,6220,6220,0
|
|
20240610,152600,167310000,6220,6220,6220,6220,0
|
|
20240610,152500,167310000,6220,6220,6220,6220,0
|
|
20240610,152400,167310000,6220,6220,6220,6220,0
|
|
20240610,152300,167310000,6220,6220,6220,6220,0
|
|
20240610,152200,167310000,6220,6220,6220,6220,0
|
|
20240610,152100,167310000,6220,6220,6220,6220,0
|
|
20240610,152000,167310000,6220,6220,6220,6220,0
|
|
20240610,151900,167310000,6220,6210,6220,6210,121
|
|
20240610,151800,166557590,6210,6210,6210,6210,52
|
|
20240610,151700,166234670,6200,6200,6200,6200,120
|
|
20240610,151600,165490670,6200,6200,6200,6200,4
|
|
20240610,151500,165465870,6190,6220,6220,6190,5787
|
|
20240610,151400,129572150,6220,6220,6220,6220,21
|
|
20240610,151300,129441530,6230,6230,6230,6230,0
|
|
20240610,151200,129441530,6230,6230,6230,6230,71
|
|
20240610,151100,128999200,6230,6230,6230,6230,0
|
|
20240610,151000,128999200,6230,6230,6230,6230,0
|
|
20240610,150900,128999200,6230,6230,6230,6230,0
|
|
20240610,150800,128999200,6230,6230,6230,6230,0
|
|
20240610,150700,128999200,6230,6230,6230,6230,0
|
|
20240610,150600,128999200,6230,6230,6230,6230,100
|
|
20240610,150500,128376200,6250,6250,6250,6250,100
|
|
20240610,150400,127751200,6250,6250,6250,6250,0
|
|
20240610,150300,127751200,6250,6250,6250,6250,0
|
|
20240610,150200,127751200,6250,6250,6250,6250,50
|
|
20240610,150100,127438700,6250,6250,6250,6250,0
|
|
20240610,150000,127438700,6250,6250,6250,6250,0
|
|
20240610,145900,127438700,6250,6250,6250,6250,0
|
|
20240610,145800,127438700,6250,6250,6250,6250,0
|
|
20240610,145700,127438700,6250,6250,6250,6250,9
|
|
20240610,145600,127382450,6240,6240,6240,6240,0
|
|
20240610,145500,127382450,6240,6240,6240,6240,0
|
|
20240610,145400,127382450,6240,6240,6240,6240,4
|
|
20240610,145300,127357490,6250,6250,6250,6250,0
|
|
20240610,145200,127357490,6250,6250,6250,6250,14
|
|
20240610,145100,127269990,6250,6250,6250,6250,0
|
|
20240610,145000,127269990,6250,6250,6250,6250,0
|
|
20240610,144900,127269990,6250,6250,6250,6250,0
|
|
20240610,144800,127269990,6250,6250,6250,6250,0
|
|
20240610,144700,127269990,6250,6250,6250,6250,0
|
|
20240610,144600,127269990,6250,6250,6250,6250,0
|
|
20240610,144500,127269990,6250,6250,6250,6250,7
|
|
20240610,144400,127226240,6250,6250,6250,6250,17
|
|
20240610,144300,127119990,6250,6250,6250,6250,0
|
|
20240610,144200,127119990,6250,6250,6250,6250,0
|
|
20240610,144100,127119990,6250,6250,6250,6250,0
|
|
20240610,144000,127119990,6250,6250,6250,6250,0
|
|
20240610,143900,127119990,6250,6250,6250,6250,0
|
|
20240610,143800,127119990,6250,6250,6250,6250,0
|
|
20240610,143700,127119990,6250,6250,6250,6250,1033
|
|
20240610,143600,120663740,6250,6250,6250,6250,0
|
|
20240610,143500,120663740,6250,6250,6250,6250,0
|
|
20240610,143400,120663740,6250,6250,6250,6250,0
|
|
20240610,143300,120663740,6250,6250,6250,6250,8
|
|
20240610,143200,120613740,6240,6240,6240,6240,23
|
|
20240610,143100,120470220,6240,6240,6240,6240,42
|
|
20240610,143000,120208140,6240,6240,6240,6240,1
|
|
20240610,142900,120201900,6240,6240,6240,6240,23
|
|
20240610,142800,120058380,6240,6240,6240,6240,0
|
|
20240610,142700,120058380,6240,6240,6240,6240,0
|
|
20240610,142600,120058380,6240,6240,6240,6240,16
|
|
20240610,142500,119958540,6240,6240,6240,6240,0
|
|
20240610,142400,119958540,6240,6240,6240,6240,0
|
|
20240610,142300,119958540,6240,6240,6240,6240,0
|
|
20240610,142200,119958540,6240,6240,6240,6240,0
|
|
20240610,142100,119958540,6240,6240,6240,6240,10
|
|
20240610,142000,119896140,6240,6240,6240,6240,0
|
|
20240610,141900,119896140,6240,6240,6240,6240,0
|
|
20240610,141800,119896140,6240,6240,6240,6240,4
|
|
20240610,141700,119871180,6230,6230,6230,6230,0
|
|
20240610,141600,119871180,6230,6230,6230,6230,27
|
|
20240610,141500,119702970,6220,6220,6220,6220,0
|
|
20240610,141400,119702970,6220,6220,6220,6220,32
|
|
20240610,141300,119503930,6230,6230,6230,6230,13
|
|
20240610,141200,119422940,6240,6240,6240,6240,0
|
|
20240610,141100,119422940,6240,6240,6240,6240,0
|
|
20240610,141000,119422940,6240,6240,6240,6240,0
|
|
20240610,140900,119422940,6240,6220,6240,6220,1094
|
|
20240610,140800,112618060,6220,6220,6220,6220,0
|
|
20240610,140700,112618060,6220,6220,6220,6220,50
|
|
20240610,140600,112307060,6220,6220,6220,6220,0
|
|
20240610,140500,112307060,6220,6220,6220,6220,0
|
|
20240610,140400,112307060,6220,6220,6220,6220,110
|
|
20240610,140300,111622860,6220,6220,6220,6220,0
|
|
20240610,140200,111622860,6220,6220,6220,6220,4
|
|
20240610,140100,111597980,6220,6220,6220,6220,0
|
|
20240610,140000,111597980,6220,6230,6230,6220,51
|
|
20240610,135900,111280580,6230,6230,6230,6230,0
|
|
20240610,135800,111280580,6230,6230,6230,6230,0
|
|
20240610,135700,111280580,6230,6230,6230,6230,0
|
|
20240610,135600,111280580,6230,6230,6230,6230,0
|
|
20240610,135500,111280580,6230,6230,6230,6230,0
|
|
20240610,135400,111280580,6230,6230,6230,6230,0
|
|
20240610,135300,111280580,6230,6230,6230,6230,0
|
|
20240610,135200,111280580,6230,6230,6230,6230,0
|
|
20240610,135100,111280580,6230,6230,6230,6230,0
|
|
20240610,135000,111280580,6230,6230,6230,6230,0
|
|
20240610,134900,111280580,6230,6230,6230,6230,0
|
|
20240610,134800,111280580,6230,6230,6230,6230,0
|
|
20240610,134700,111280580,6230,6230,6230,6230,0
|
|
20240610,134600,111280580,6230,6230,6230,6230,0
|
|
20240610,134500,111280580,6230,6230,6230,6230,0
|
|
20240610,134400,111280580,6230,6260,6270,6230,43
|
|
20240610,134300,111011470,6250,6250,6250,6250,23
|
|
20240610,134200,110867720,6240,6240,6240,6240,0
|
|
20240610,134100,110867720,6240,6240,6240,6240,0
|
|
20240610,134000,110867720,6240,6240,6240,6240,0
|
|
20240610,133900,110867720,6240,6240,6240,6240,0
|
|
20240610,133800,110867720,6240,6240,6240,6240,1989
|
|
20240610,133700,98456360,6230,6230,6230,6230,18
|
|
20240610,133600,98344220,6240,6240,6240,6240,0
|
|
20240610,133500,98344220,6240,6240,6240,6240,6
|
|
20240610,133400,98306780,6230,6230,6230,6230,10
|
|
20240610,133300,98244480,6230,6230,6230,6230,0
|
|
20240610,133200,98244480,6230,6230,6230,6230,0
|
|
20240610,133100,98244480,6230,6230,6230,6230,0
|
|
20240610,133000,98244480,6230,6230,6230,6230,0
|
|
20240610,132900,98244480,6230,6230,6230,6230,5
|
|
20240610,132800,98213330,6230,6230,6230,6230,13
|
|
20240610,132700,98132340,6230,6230,6230,6230,2
|
|
20240610,132600,98119880,6240,6240,6240,6240,162
|
|
20240610,132500,97109000,6240,6240,6240,6240,0
|
|
20240610,132400,97109000,6240,6240,6240,6240,19
|
|
20240610,132300,96990440,6240,6240,6240,6240,0
|
|
20240610,132200,96990440,6240,6240,6240,6240,0
|
|
20240610,132100,96990440,6240,6240,6240,6240,50
|
|
20240610,132000,96678440,6230,6230,6230,6230,0
|
|
20240610,131900,96678440,6230,6230,6230,6230,5
|
|
20240610,131800,96647290,6230,6230,6230,6230,0
|
|
20240610,131700,96647290,6230,6230,6230,6230,0
|
|
20240610,131600,96647290,6230,6230,6230,6230,0
|
|
20240610,131500,96647290,6230,6230,6230,6230,0
|
|
20240610,131400,96647290,6230,6230,6230,6230,0
|
|
20240610,131300,96647290,6230,6220,6230,6220,650
|
|
20240610,131200,92597890,6220,6220,6220,6220,0
|
|
20240610,131100,92597890,6220,6220,6220,6220,0
|
|
20240610,131000,92597890,6220,6220,6220,6220,4
|
|
20240610,130900,92573010,6220,6220,6220,6220,0
|
|
20240610,130800,92573010,6220,6220,6220,6220,0
|
|
20240610,130700,92573010,6220,6220,6220,6220,9
|
|
20240610,130600,92517030,6210,6210,6210,6210,166
|
|
20240610,130500,91486170,6210,6210,6210,6210,350
|
|
20240610,130400,89312670,6200,6200,6200,6200,0
|
|
20240610,130300,89312670,6200,6200,6200,6200,0
|
|
20240610,130200,89312670,6200,6200,6200,6200,0
|
|
20240610,130100,89312670,6200,6200,6200,6200,0
|
|
20240610,130000,89312670,6200,6200,6200,6200,0
|
|
20240610,125900,89312670,6200,6200,6200,6200,0
|
|
20240610,125800,89312670,6200,6200,6200,6200,0
|
|
20240610,125700,89312670,6200,6200,6200,6200,0
|
|
20240610,125600,89312670,6200,6200,6200,6200,2
|
|
20240610,125500,89300270,6180,6180,6180,6180,0
|
|
20240610,125400,89300270,6180,6180,6180,6180,0
|
|
20240610,125300,89300270,6180,6180,6180,6180,0
|
|
20240610,125200,89300270,6180,6180,6180,6180,0
|
|
20240610,125100,89300270,6180,6180,6180,6180,0
|
|
20240610,125000,89300270,6180,6180,6180,6180,0
|
|
20240610,124900,89300270,6180,6180,6180,6180,0
|
|
20240610,124800,89300270,6180,6180,6180,6180,0
|
|
20240610,124700,89300270,6180,6180,6180,6180,0
|
|
20240610,124600,89300270,6180,6180,6180,6180,0
|
|
20240610,124500,89300270,6180,6180,6180,6180,0
|
|
20240610,124400,89300270,6180,6180,6180,6180,0
|
|
20240610,124300,89300270,6180,6180,6180,6180,0
|
|
20240610,124200,89300270,6180,6180,6180,6180,0
|
|
20240610,124100,89300270,6180,6180,6180,6180,0
|
|
20240610,124000,89300270,6180,6180,6180,6180,0
|
|
20240610,123900,89300270,6180,6180,6180,6180,0
|
|
20240610,123800,89300270,6180,6180,6180,6180,0
|
|
20240610,123700,89300270,6180,6180,6180,6180,0
|
|
20240610,123600,89300270,6180,6180,6180,6180,0
|
|
20240610,123500,89300270,6180,6180,6180,6180,0
|
|
20240610,123400,89300270,6180,6180,6180,6180,0
|
|
20240610,123300,89300270,6180,6180,6180,6180,0
|
|
20240610,123200,89300270,6180,6180,6180,6180,9
|
|
20240610,123100,89244650,6180,6230,6230,6170,2673
|
|
20240610,123000,72705250,6230,6230,6230,6230,0
|
|
20240610,122900,72705250,6230,6230,6230,6230,0
|
|
20240610,122800,72705250,6230,6230,6230,6230,0
|
|
20240610,122700,72705250,6230,6230,6230,6230,82
|
|
20240610,122600,72194390,6240,6240,6240,6240,2
|
|
20240610,122500,72181910,6240,6240,6240,6240,1
|
|
20240610,122400,72175670,6230,6230,6230,6230,0
|
|
20240610,122300,72175670,6230,6230,6230,6230,0
|
|
20240610,122200,72175670,6230,6230,6230,6230,0
|
|
20240610,122100,72175670,6230,6230,6230,6230,0
|
|
20240610,122000,72175670,6230,6230,6230,6230,0
|
|
20240610,121900,72175670,6230,6230,6230,6230,0
|
|
20240610,121800,72175670,6230,6230,6230,6230,0
|
|
20240610,121700,72175670,6230,6230,6230,6230,0
|
|
20240610,121600,72175670,6230,6230,6230,6230,29
|
|
20240610,121500,71995000,6240,6240,6240,6240,2
|
|
20240610,121400,71982520,6230,6230,6230,6230,0
|
|
20240610,121300,71982520,6230,6230,6230,6230,0
|
|
20240610,121200,71982520,6230,6230,6230,6230,0
|
|
20240610,121100,71982520,6230,6230,6230,6230,0
|
|
20240610,121000,71982520,6230,6230,6230,6230,13
|
|
20240610,120900,71901530,6240,6240,6240,6240,0
|
|
20240610,120800,71901530,6240,6240,6240,6240,0
|
|
20240610,120700,71901530,6240,6240,6240,6240,0
|
|
20240610,120600,71901530,6240,6240,6240,6240,2
|
|
20240610,120500,71889050,6240,6240,6240,6240,0
|
|
20240610,120400,71889050,6240,6240,6240,6240,0
|
|
20240610,120300,71889050,6240,6240,6240,6240,0
|
|
20240610,120200,71889050,6240,6240,6240,6240,0
|
|
20240610,120100,71889050,6240,6240,6240,6240,5
|
|
20240610,120000,71857850,6240,6240,6240,6240,0
|
|
20240610,115900,71857850,6240,6240,6240,6240,0
|
|
20240610,115800,71857850,6240,6240,6240,6240,0
|
|
20240610,115700,71857850,6240,6240,6240,6240,50
|
|
20240610,115600,71545850,6240,6240,6240,6240,0
|
|
20240610,115500,71545850,6240,6240,6240,6240,5
|
|
20240610,115400,71514650,6240,6240,6240,6240,0
|
|
20240610,115300,71514650,6240,6240,6240,6240,0
|
|
20240610,115200,71514650,6240,6240,6240,6240,0
|
|
20240610,115100,71514650,6240,6240,6240,6240,0
|
|
20240610,115000,71514650,6240,6240,6240,6240,0
|
|
20240610,114900,71514650,6240,6240,6240,6240,0
|
|
20240610,114800,71514650,6240,6240,6240,6240,0
|
|
20240610,114700,71514650,6240,6240,6240,6240,0
|
|
20240610,114600,71514650,6240,6240,6240,6240,0
|
|
20240610,114500,71514650,6240,6240,6240,6240,0
|
|
20240610,114400,71514650,6240,6240,6240,6240,20
|
|
20240610,114300,71389850,6240,6240,6240,6240,0
|
|
20240610,114200,71389850,6240,6240,6240,6240,0
|
|
20240610,114100,71389850,6240,6240,6240,6240,0
|
|
20240610,114000,71389850,6240,6240,6240,6240,0
|
|
20240610,113900,71389850,6240,6240,6240,6240,0
|
|
20240610,113800,71389850,6240,6240,6240,6240,0
|
|
20240610,113700,71389850,6240,6240,6240,6240,0
|
|
20240610,113600,71389850,6240,6240,6240,6240,0
|
|
20240610,113500,71389850,6240,6240,6240,6240,0
|
|
20240610,113400,71389850,6240,6230,6240,6200,1661
|
|
20240610,113300,61079300,6230,6230,6230,6230,0
|
|
20240610,113200,61079300,6230,6230,6230,6230,0
|
|
20240610,113100,61079300,6230,6230,6230,6230,0
|
|
20240610,113000,61079300,6230,6240,6240,6230,501
|
|
20240610,112900,57954230,6230,6280,6280,6230,1862
|
|
20240610,112800,46321290,6280,6280,6280,6280,0
|
|
20240610,112700,46321290,6280,6280,6280,6280,0
|
|
20240610,112600,46321290,6280,6280,6280,6280,0
|
|
20240610,112500,46321290,6280,6280,6280,6280,0
|
|
20240610,112400,46321290,6280,6280,6280,6280,14
|
|
20240610,112300,46233370,6280,6280,6280,6280,0
|
|
20240610,112200,46233370,6280,6280,6280,6280,0
|
|
20240610,112100,46233370,6280,6280,6280,6280,0
|
|
20240610,112000,46233370,6280,6280,6280,6280,0
|
|
20240610,111900,46233370,6280,6280,6280,6280,0
|
|
20240610,111800,46233370,6280,6280,6280,6280,0
|
|
20240610,111700,46233370,6280,6280,6280,6280,0
|
|
20240610,111600,46233370,6280,6280,6280,6280,0
|
|
20240610,111500,46233370,6280,6280,6280,6280,0
|
|
20240610,111400,46233370,6280,6280,6280,6280,0
|
|
20240610,111300,46233370,6280,6280,6280,6280,0
|
|
20240610,111200,46233370,6280,6280,6280,6280,0
|
|
20240610,111100,46233370,6280,6280,6280,6280,0
|
|
20240610,111000,46233370,6280,6280,6280,6280,0
|
|
20240610,110900,46233370,6280,6280,6280,6280,0
|
|
20240610,110800,46233370,6280,6280,6280,6280,0
|
|
20240610,110700,46233370,6280,6280,6280,6280,0
|
|
20240610,110600,46233370,6280,6280,6280,6280,0
|
|
20240610,110500,46233370,6280,6280,6280,6280,0
|
|
20240610,110400,46233370,6280,6280,6280,6280,0
|
|
20240610,110300,46233370,6280,6280,6280,6280,0
|
|
20240610,110200,46233370,6280,6280,6280,6280,0
|
|
20240610,110100,46233370,6280,6280,6280,6280,0
|
|
20240610,110000,46233370,6280,6280,6280,6280,0
|
|
20240610,105900,46233370,6280,6280,6280,6280,0
|
|
20240610,105800,46233370,6280,6280,6280,6280,0
|
|
20240610,105700,46233370,6280,6280,6280,6280,0
|
|
20240610,105600,46233370,6280,6280,6280,6280,0
|
|
20240610,105500,46233370,6280,6280,6280,6280,0
|
|
20240610,105400,46233370,6280,6280,6280,6280,0
|
|
20240610,105300,46233370,6280,6280,6280,6280,0
|
|
20240610,105200,46233370,6280,6280,6280,6280,0
|
|
20240610,105100,46233370,6280,6280,6280,6280,0
|
|
20240610,105000,46233370,6280,6280,6280,6280,0
|
|
20240610,104900,46233370,6280,6280,6280,6280,0
|
|
20240610,104800,46233370,6280,6280,6280,6280,0
|
|
20240610,104700,46233370,6280,6280,6280,6280,0
|
|
20240610,104600,46233370,6280,6280,6280,6280,0
|
|
20240610,104500,46233370,6280,6280,6280,6280,0
|
|
20240610,104400,46233370,6280,6280,6280,6280,0
|
|
20240610,104300,46233370,6280,6280,6280,6280,0
|
|
20240610,104200,46233370,6280,6280,6280,6280,0
|
|
20240610,104100,46233370,6280,6280,6280,6280,0
|
|
20240610,104000,46233370,6280,6280,6280,6280,0
|
|
20240610,103900,46233370,6280,6280,6280,6280,0
|
|
20240610,103800,46233370,6280,6280,6280,6280,0
|
|
20240610,103700,46233370,6280,6280,6280,6280,0
|
|
20240610,103600,46233370,6280,6280,6280,6280,0
|
|
20240610,103500,46233370,6280,6280,6280,6280,40
|
|
20240610,103400,45982170,6280,6280,6280,6280,0
|
|
20240610,103300,45982170,6280,6280,6280,6280,30
|
|
20240610,103200,45793770,6270,6270,6270,6270,1
|
|
20240610,103100,45787500,6260,6260,6260,6260,0
|
|
20240610,103000,45787500,6260,6260,6260,6260,0
|
|
20240610,102900,45787500,6260,6260,6260,6260,0
|
|
20240610,102800,45787500,6260,6260,6260,6260,158
|
|
20240610,102700,44798420,6270,6270,6270,6270,0
|
|
20240610,102600,44798420,6270,6270,6270,6270,0
|
|
20240610,102500,44798420,6270,6270,6270,6270,0
|
|
20240610,102400,44798420,6270,6270,6270,6270,0
|
|
20240610,102300,44798420,6270,6250,6270,6250,500
|
|
20240610,102200,41673360,6250,6250,6250,6250,1381
|
|
20240610,102100,33042110,6250,6250,6250,6250,2002
|
|
20240610,102000,20529610,6250,6250,6250,6250,5
|
|
20240610,101900,20498360,6250,6250,6250,6250,0
|
|
20240610,101800,20498360,6250,6250,6250,6250,0
|
|
20240610,101700,20498360,6250,6250,6250,6250,1
|
|
20240610,101600,20492110,6250,6250,6250,6250,5
|
|
20240610,101500,20460860,6250,6250,6250,6250,50
|
|
20240610,101400,20148360,6250,6250,6250,6250,480
|
|
20240610,101300,17148360,6250,6250,6250,6250,0
|
|
20240610,101200,17148360,6250,6250,6250,6250,1
|
|
20240610,101100,17142110,6240,6240,6240,6240,587
|
|
20240610,101000,13479230,6230,6230,6230,6230,113
|
|
20240610,100900,12775240,6240,6240,6240,6240,0
|
|
20240610,100800,12775240,6240,6240,6240,6240,2
|
|
20240610,100700,12762760,6230,6240,6240,6230,18
|
|
20240610,100600,12650610,6240,6240,6240,6240,0
|
|
20240610,100500,12650610,6240,6240,6240,6240,0
|
|
20240610,100400,12650610,6240,6240,6240,6240,1
|
|
20240610,100300,12644370,6240,6240,6240,6240,0
|
|
20240610,100200,12644370,6240,6240,6240,6240,0
|
|
20240610,100100,12644370,6240,6240,6240,6240,0
|
|
20240610,100000,12644370,6240,6240,6240,6240,0
|
|
20240610,095900,12644370,6240,6240,6240,6240,0
|
|
20240610,095800,12644370,6240,6240,6240,6240,0
|
|
20240610,095700,12644370,6240,6240,6240,6240,32
|
|
20240610,095600,12444690,6250,6250,6250,6250,0
|
|
20240610,095500,12444690,6250,6250,6250,6250,0
|
|
20240610,095400,12444690,6250,6250,6250,6250,11
|
|
20240610,095300,12375940,6240,6240,6240,6240,29
|
|
20240610,095200,12194980,6240,6240,6240,6240,18
|
|
20240610,095100,12082660,6250,6250,6250,6250,0
|
|
20240610,095000,12082660,6250,6250,6250,6250,0
|
|
20240610,094900,12082660,6250,6250,6250,6250,116
|
|
20240610,094800,11357660,6260,6260,6260,6260,189
|
|
20240610,094700,10174520,6270,6270,6270,6270,0
|
|
20240610,094600,10174520,6270,6270,6270,6270,3
|
|
20240610,094500,10155710,6280,6280,6280,6280,0
|
|
20240610,094400,10155710,6280,6280,6280,6280,3
|
|
20240610,094300,10136870,6260,6260,6260,6260,0
|
|
20240610,094200,10136870,6260,6260,6260,6260,0
|
|
20240610,094100,10136870,6260,6260,6260,6260,0
|
|
20240610,094000,10136870,6260,6260,6260,6260,0
|
|
20240610,093900,10136870,6260,6260,6260,6260,0
|
|
20240610,093800,10136870,6260,6260,6260,6260,0
|
|
20240610,093700,10136870,6260,6260,6260,6260,0
|
|
20240610,093600,10136870,6260,6260,6260,6260,0
|
|
20240610,093500,10136870,6260,6260,6260,6260,0
|
|
20240610,093400,10136870,6260,6260,6260,6260,0
|
|
20240610,093300,10136870,6260,6260,6260,6260,1
|
|
20240610,093200,10130610,6270,6270,6270,6270,1
|
|
20240610,093100,10124340,6270,6270,6270,6270,1
|
|
20240610,093000,10118070,6270,6270,6270,6270,4
|
|
20240610,092900,10092990,6270,6270,6270,6270,0
|
|
20240610,092800,10092990,6270,6270,6270,6270,3
|
|
20240610,092700,10074180,6270,6270,6270,6270,2
|
|
20240610,092600,10061640,6270,6270,6270,6270,177
|
|
20240610,092500,8951850,6250,6250,6250,6250,0
|
|
20240610,092400,8951850,6250,6290,6290,6250,1190
|
|
20240610,092300,1499090,6290,6290,6290,6290,0
|
|
20240610,092200,1499090,6290,6290,6290,6290,0
|
|
20240610,092100,1499090,6290,6290,6290,6290,0
|
|
20240610,092000,1499090,6290,6290,6290,6290,0
|
|
20240610,091900,1499090,6290,6290,6290,6290,0
|
|
20240610,091800,1499090,6290,6290,6290,6290,0
|
|
20240610,091700,1499090,6290,6290,6290,6290,0
|
|
20240610,091600,1499090,6290,6290,6290,6290,0
|
|
20240610,091500,1499090,6290,6290,6290,6290,0
|
|
20240610,091400,1499090,6290,6290,6290,6290,0
|
|
20240610,091300,1499090,6290,6290,6290,6290,9
|
|
20240610,091200,1442480,6290,6290,6290,6290,0
|
|
20240610,091100,1442480,6290,6280,6290,6280,15
|
|
20240610,091000,1348270,6310,6310,6310,6310,0
|
|
20240610,090900,1348270,6310,6310,6310,6310,0
|
|
20240610,090800,1348270,6310,6310,6310,6310,0
|
|
20240610,090700,1348270,6310,6310,6310,6310,0
|
|
20240610,090600,1348270,6310,6310,6310,6310,0
|
|
20240610,090500,1348270,6310,6310,6310,6310,0
|
|
20240610,090400,1348270,6310,6310,6310,6310,0
|
|
20240610,090300,1348270,6310,6310,6310,6310,0
|
|
20240610,090200,1348270,6310,6290,6310,6290,11
|
|
20240610,090100,1278900,6300,6300,6300,6300,0
|
|
20240610,090000,1278900,6300,6300,6300,6300,203
|