588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,184500,81882010,6260,6260,6260,6260,81
|
|
20240613,184400,81882010,6260,6260,6260,6260,0
|
|
20240613,184300,81882010,6260,6260,6260,6260,0
|
|
20240613,184200,81882010,6260,6260,6260,6260,0
|
|
20240613,184100,81882010,6260,6260,6260,6260,0
|
|
20240613,184000,81882010,6260,6260,6260,6260,0
|
|
20240613,183900,81882010,6260,6260,6260,6260,0
|
|
20240613,183800,81882010,6260,6260,6260,6260,0
|
|
20240613,183700,81882010,6260,6260,6260,6260,0
|
|
20240613,183600,81882010,6260,6260,6260,6260,0
|
|
20240613,183500,81882010,6260,6260,6260,6260,0
|
|
20240613,183400,81882010,6260,6260,6260,6260,0
|
|
20240613,183300,81882010,6260,6260,6260,6260,0
|
|
20240613,183200,81882010,6260,6260,6260,6260,0
|
|
20240613,183100,81882010,6260,6260,6260,6260,0
|
|
20240613,183000,81882010,6260,6260,6260,6260,0
|
|
20240613,182900,81882010,6260,6260,6260,6260,0
|
|
20240613,182800,81882010,6260,6260,6260,6260,0
|
|
20240613,182700,81882010,6260,6260,6260,6260,0
|
|
20240613,182600,81882010,6260,6260,6260,6260,0
|
|
20240613,182500,81882010,6260,6260,6260,6260,0
|
|
20240613,182400,81882010,6260,6260,6260,6260,0
|
|
20240613,182300,81882010,6260,6260,6260,6260,0
|
|
20240613,182200,81882010,6260,6260,6260,6260,0
|
|
20240613,182100,81882010,6260,6260,6260,6260,0
|
|
20240613,182000,81882010,6260,6260,6260,6260,0
|
|
20240613,181900,81882010,6260,6260,6260,6260,0
|
|
20240613,181800,81882010,6260,6260,6260,6260,0
|
|
20240613,181700,81882010,6260,6260,6260,6260,0
|
|
20240613,181600,81882010,6260,6260,6260,6260,0
|
|
20240613,181500,81882010,6260,6260,6260,6260,81
|
|
20240613,181400,81882010,6260,6260,6260,6260,0
|
|
20240613,181300,81882010,6260,6260,6260,6260,0
|
|
20240613,181200,81882010,6260,6260,6260,6260,0
|
|
20240613,181100,81882010,6260,6260,6260,6260,0
|
|
20240613,181000,81882010,6260,6260,6260,6260,0
|
|
20240613,180900,81882010,6260,6260,6260,6260,0
|
|
20240613,180800,81882010,6260,6260,6260,6260,0
|
|
20240613,180700,81882010,6260,6260,6260,6260,0
|
|
20240613,180600,81882010,6260,6260,6260,6260,0
|
|
20240613,180500,81882010,6260,6260,6260,6260,0
|
|
20240613,180400,81882010,6260,6260,6260,6260,0
|
|
20240613,180300,81882010,6260,6260,6260,6260,0
|
|
20240613,180200,81882010,6260,6260,6260,6260,0
|
|
20240613,180100,81882010,6260,6260,6260,6260,0
|
|
20240613,180000,81882010,6260,6260,6260,6260,0
|
|
20240613,175900,81882010,6260,6260,6260,6260,0
|
|
20240613,175800,81882010,6260,6260,6260,6260,0
|
|
20240613,175700,81882010,6260,6260,6260,6260,0
|
|
20240613,175600,81882010,6260,6260,6260,6260,0
|
|
20240613,175500,81882010,6260,6260,6260,6260,0
|
|
20240613,175400,81882010,6260,6260,6260,6260,0
|
|
20240613,175300,81882010,6260,6260,6260,6260,0
|
|
20240613,175200,81882010,6260,6260,6260,6260,0
|
|
20240613,175100,81882010,6260,6260,6260,6260,0
|
|
20240613,175000,81882010,6260,6260,6260,6260,0
|
|
20240613,174900,81882010,6260,6260,6260,6260,0
|
|
20240613,174800,81882010,6260,6260,6260,6260,0
|
|
20240613,174700,81882010,6260,6260,6260,6260,0
|
|
20240613,174600,81882010,6260,6260,6260,6260,0
|
|
20240613,174500,81882010,6260,6260,6260,6260,81
|
|
20240613,174400,81882010,6260,6260,6260,6260,0
|
|
20240613,174300,81882010,6260,6260,6260,6260,0
|
|
20240613,174200,81882010,6260,6260,6260,6260,0
|
|
20240613,174100,81882010,6260,6260,6260,6260,0
|
|
20240613,174000,81882010,6260,6260,6260,6260,0
|
|
20240613,173900,81882010,6260,6260,6260,6260,0
|
|
20240613,173800,81882010,6260,6260,6260,6260,0
|
|
20240613,173700,81882010,6260,6260,6260,6260,0
|
|
20240613,173600,81882010,6260,6260,6260,6260,0
|
|
20240613,173500,81882010,6260,6260,6260,6260,0
|
|
20240613,173400,81882010,6260,6260,6260,6260,0
|
|
20240613,173300,81882010,6260,6260,6260,6260,0
|
|
20240613,173200,81882010,6260,6260,6260,6260,0
|
|
20240613,173100,81882010,6260,6260,6260,6260,0
|
|
20240613,173000,81882010,6260,6260,6260,6260,0
|
|
20240613,172900,81882010,6260,6260,6260,6260,0
|
|
20240613,172800,81882010,6260,6260,6260,6260,0
|
|
20240613,172700,81882010,6260,6260,6260,6260,0
|
|
20240613,172600,81882010,6260,6260,6260,6260,0
|
|
20240613,172500,81882010,6260,6260,6260,6260,0
|
|
20240613,172400,81882010,6260,6260,6260,6260,0
|
|
20240613,172300,81882010,6260,6260,6260,6260,0
|
|
20240613,172200,81882010,6260,6260,6260,6260,0
|
|
20240613,172100,81882010,6260,6260,6260,6260,0
|
|
20240613,172000,81882010,6260,6260,6260,6260,0
|
|
20240613,171900,81882010,6260,6260,6260,6260,0
|
|
20240613,171800,81882010,6260,6260,6260,6260,0
|
|
20240613,171700,81882010,6260,6260,6260,6260,0
|
|
20240613,171600,81882010,6260,6260,6260,6260,0
|
|
20240613,171500,81882010,6260,6260,6260,6260,81
|
|
20240613,171400,81882010,6260,6260,6260,6260,0
|
|
20240613,171300,81882010,6260,6260,6260,6260,0
|
|
20240613,171200,81882010,6260,6260,6260,6260,0
|
|
20240613,171100,81882010,6260,6260,6260,6260,0
|
|
20240613,171000,81882010,6260,6260,6260,6260,0
|
|
20240613,170900,81882010,6260,6260,6260,6260,0
|
|
20240613,170800,81882010,6260,6260,6260,6260,0
|
|
20240613,170700,81882010,6260,6260,6260,6260,0
|
|
20240613,170600,81882010,6260,6260,6260,6260,0
|
|
20240613,170500,81882010,6260,6260,6260,6260,0
|
|
20240613,170400,81882010,6260,6260,6260,6260,0
|
|
20240613,170300,81882010,6260,6260,6260,6260,0
|
|
20240613,170200,81882010,6260,6260,6260,6260,0
|
|
20240613,170100,81882010,6260,6260,6260,6260,0
|
|
20240613,170000,81882010,6260,6260,6260,6260,0
|
|
20240613,165900,81882010,6260,6260,6260,6260,0
|
|
20240613,165800,81882010,6260,6260,6260,6260,0
|
|
20240613,165700,81882010,6260,6260,6260,6260,0
|
|
20240613,165600,81882010,6260,6260,6260,6260,0
|
|
20240613,165500,81882010,6260,6260,6260,6260,0
|
|
20240613,165400,81882010,6260,6260,6260,6260,0
|
|
20240613,165300,81882010,6260,6260,6260,6260,0
|
|
20240613,165200,81882010,6260,6260,6260,6260,0
|
|
20240613,165100,81882010,6260,6260,6260,6260,0
|
|
20240613,165000,81882010,6260,6260,6260,6260,0
|
|
20240613,164900,81882010,6260,6260,6260,6260,0
|
|
20240613,164800,81882010,6260,6260,6260,6260,0
|
|
20240613,164700,81882010,6260,6260,6260,6260,0
|
|
20240613,164600,81882010,6260,6260,6260,6260,0
|
|
20240613,164500,81882010,6260,6260,6260,6260,81
|
|
20240613,164400,81882010,6260,6260,6260,6260,0
|
|
20240613,164300,81882010,6260,6260,6260,6260,0
|
|
20240613,164200,81882010,6260,6260,6260,6260,0
|
|
20240613,164100,81882010,6260,6260,6260,6260,0
|
|
20240613,164000,81882010,6260,6260,6260,6260,0
|
|
20240613,163900,81882010,6260,6260,6260,6260,0
|
|
20240613,163800,81882010,6260,6260,6260,6260,0
|
|
20240613,163700,81882010,6260,6260,6260,6260,0
|
|
20240613,163600,81882010,6260,6260,6260,6260,0
|
|
20240613,163500,81882010,6260,6260,6260,6260,0
|
|
20240613,163400,81882010,6260,6260,6260,6260,0
|
|
20240613,163300,81882010,6260,6260,6260,6260,0
|
|
20240613,163200,81882010,6260,6260,6260,6260,0
|
|
20240613,163100,81882010,6260,6260,6260,6260,0
|
|
20240613,163000,81882010,6260,6260,6260,6260,0
|
|
20240613,162900,81882010,6260,6260,6260,6260,0
|
|
20240613,162800,81882010,6260,6260,6260,6260,0
|
|
20240613,162700,81882010,6260,6260,6260,6260,0
|
|
20240613,162600,81882010,6260,6260,6260,6260,0
|
|
20240613,162500,81882010,6260,6260,6260,6260,0
|
|
20240613,162400,81882010,6260,6260,6260,6260,0
|
|
20240613,162300,81882010,6260,6260,6260,6260,0
|
|
20240613,162200,81882010,6260,6260,6260,6260,0
|
|
20240613,162100,81882010,6260,6260,6260,6260,0
|
|
20240613,162000,81882010,6260,6260,6260,6260,0
|
|
20240613,161900,81882010,6260,6260,6260,6260,0
|
|
20240613,161800,81882010,6260,6260,6260,6260,0
|
|
20240613,161700,81882010,6260,6260,6260,6260,0
|
|
20240613,161600,81882010,6260,6260,6260,6260,0
|
|
20240613,161500,81882010,6260,6260,6260,6260,81
|
|
20240613,161400,81882010,6260,6260,6260,6260,0
|
|
20240613,161300,81882010,6260,6260,6260,6260,0
|
|
20240613,161200,81882010,6260,6260,6260,6260,0
|
|
20240613,161100,81882010,6260,6260,6260,6260,0
|
|
20240613,161000,81882010,6260,6260,6260,6260,0
|
|
20240613,160900,81882010,6260,6260,6260,6260,0
|
|
20240613,160800,81882010,6260,6260,6260,6260,0
|
|
20240613,160700,81882010,6260,6260,6260,6260,0
|
|
20240613,160600,81882010,6260,6260,6260,6260,0
|
|
20240613,160500,81882010,6260,6260,6260,6260,0
|
|
20240613,160400,81882010,6260,6260,6260,6260,0
|
|
20240613,160300,81882010,6260,6260,6260,6260,0
|
|
20240613,160200,81882010,6260,6260,6260,6260,0
|
|
20240613,160100,81882010,6260,6260,6260,6260,0
|
|
20240613,160000,81882010,6260,6260,6260,6260,0
|
|
20240613,155900,81882010,6260,6260,6260,6260,0
|
|
20240613,155800,81882010,6260,6260,6260,6260,0
|
|
20240613,155700,81882010,6260,6260,6260,6260,0
|
|
20240613,155600,81882010,6260,6260,6260,6260,0
|
|
20240613,155500,81882010,6260,6260,6260,6260,0
|
|
20240613,155400,81882010,6260,6260,6260,6260,0
|
|
20240613,155300,81882010,6260,6260,6260,6260,0
|
|
20240613,155200,81882010,6260,6260,6260,6260,0
|
|
20240613,155100,81882010,6260,6260,6260,6260,0
|
|
20240613,155000,81882010,6260,6260,6260,6260,0
|
|
20240613,154900,81882010,6260,6260,6260,6260,0
|
|
20240613,154800,81882010,6260,6260,6260,6260,0
|
|
20240613,154700,81882010,6260,6260,6260,6260,0
|
|
20240613,154600,81882010,6260,6260,6260,6260,0
|
|
20240613,154500,81882010,6260,6260,6260,6260,81
|
|
20240613,154400,81882010,6260,6260,6260,6260,0
|
|
20240613,154300,81882010,6260,6260,6260,6260,0
|
|
20240613,154200,81882010,6260,6260,6260,6260,0
|
|
20240613,154100,81882010,6260,6260,6260,6260,0
|
|
20240613,154000,81882010,6260,6260,6260,6260,0
|
|
20240613,153900,81882010,6260,6260,6260,6260,0
|
|
20240613,153800,81882010,6260,6260,6260,6260,0
|
|
20240613,153700,81882010,6260,6260,6260,6260,0
|
|
20240613,153600,81882010,6260,6260,6260,6260,0
|
|
20240613,153500,81882010,6260,6260,6260,6260,0
|
|
20240613,153400,81882010,6260,6260,6260,6260,0
|
|
20240613,153300,81882010,6260,6260,6260,6260,0
|
|
20240613,153200,81882010,6260,6260,6260,6260,0
|
|
20240613,153100,81882010,6260,6260,6260,6260,0
|
|
20240613,153000,81882010,6260,6260,6260,6260,81
|
|
20240613,152900,81374950,6240,6240,6240,6240,0
|
|
20240613,152800,81374950,6240,6240,6240,6240,0
|
|
20240613,152700,81374950,6240,6240,6240,6240,0
|
|
20240613,152600,81374950,6240,6240,6240,6240,0
|
|
20240613,152500,81374950,6240,6240,6240,6240,0
|
|
20240613,152400,81374950,6240,6240,6240,6240,0
|
|
20240613,152300,81374950,6240,6240,6240,6240,0
|
|
20240613,152200,81374950,6240,6240,6240,6240,0
|
|
20240613,152100,81374950,6240,6240,6240,6240,0
|
|
20240613,152000,81374950,6240,6240,6240,6240,0
|
|
20240613,151900,81374950,6240,6240,6240,6240,0
|
|
20240613,151800,81374950,6240,6240,6240,6240,2
|
|
20240613,151700,81362470,6260,6250,6260,6250,10
|
|
20240613,151600,81299900,6240,6240,6240,6240,27
|
|
20240613,151500,81131420,6250,6250,6250,6250,11
|
|
20240613,151400,81062670,6240,6240,6240,6240,0
|
|
20240613,151300,81062670,6240,6240,6240,6240,0
|
|
20240613,151200,81062670,6240,6240,6240,6240,17
|
|
20240613,151100,80956590,6250,6250,6250,6250,0
|
|
20240613,151000,80956590,6250,6250,6250,6250,0
|
|
20240613,150900,80956590,6250,6250,6250,6250,0
|
|
20240613,150800,80956590,6250,6250,6250,6250,0
|
|
20240613,150700,80956590,6250,6250,6250,6250,50
|
|
20240613,150600,80644090,6240,6240,6240,6240,0
|
|
20240613,150500,80644090,6240,6240,6240,6240,0
|
|
20240613,150400,80644090,6240,6240,6240,6240,0
|
|
20240613,150300,80644090,6240,6240,6240,6240,0
|
|
20240613,150200,80644090,6240,6240,6240,6240,0
|
|
20240613,150100,80644090,6240,6240,6240,6240,0
|
|
20240613,150000,80644090,6240,6240,6240,6240,0
|
|
20240613,145900,80644090,6240,6240,6240,6240,0
|
|
20240613,145800,80644090,6240,6240,6240,6240,0
|
|
20240613,145700,80644090,6240,6240,6240,6240,0
|
|
20240613,145600,80644090,6240,6240,6240,6240,0
|
|
20240613,145500,80644090,6240,6240,6240,6240,0
|
|
20240613,145400,80644090,6240,6240,6240,6240,0
|
|
20240613,145300,80644090,6240,6240,6240,6240,0
|
|
20240613,145200,80644090,6240,6240,6240,6240,0
|
|
20240613,145100,80644090,6240,6240,6240,6240,0
|
|
20240613,145000,80644090,6240,6240,6240,6240,0
|
|
20240613,144900,80644090,6240,6240,6240,6240,0
|
|
20240613,144800,80644090,6240,6240,6240,6240,40
|
|
20240613,144700,80394490,6250,6250,6250,6250,0
|
|
20240613,144600,80394490,6250,6250,6250,6250,0
|
|
20240613,144500,80394490,6250,6250,6250,6250,0
|
|
20240613,144400,80394490,6250,6250,6250,6250,0
|
|
20240613,144300,80394490,6250,6250,6250,6250,0
|
|
20240613,144200,80394490,6250,6250,6250,6250,0
|
|
20240613,144100,80394490,6250,6250,6250,6250,0
|
|
20240613,144000,80394490,6250,6250,6250,6250,0
|
|
20240613,143900,80394490,6250,6250,6250,6250,0
|
|
20240613,143800,80394490,6250,6250,6250,6250,0
|
|
20240613,143700,80394490,6250,6250,6250,6250,0
|
|
20240613,143600,80394490,6250,6250,6250,6250,0
|
|
20240613,143500,80394490,6250,6250,6250,6250,0
|
|
20240613,143400,80394490,6250,6250,6250,6250,0
|
|
20240613,143300,80394490,6250,6250,6250,6250,0
|
|
20240613,143200,80394490,6250,6250,6250,6250,0
|
|
20240613,143100,80394490,6250,6250,6250,6250,0
|
|
20240613,143000,80394490,6250,6250,6250,6250,1
|
|
20240613,142900,80388240,6250,6250,6250,6250,0
|
|
20240613,142800,80388240,6250,6250,6250,6250,0
|
|
20240613,142700,80388240,6250,6250,6250,6250,0
|
|
20240613,142600,80388240,6250,6250,6250,6250,0
|
|
20240613,142500,80388240,6250,6250,6250,6250,0
|
|
20240613,142400,80388240,6250,6250,6250,6250,0
|
|
20240613,142300,80388240,6250,6250,6250,6250,0
|
|
20240613,142200,80388240,6250,6250,6250,6250,2
|
|
20240613,142100,80375740,6240,6240,6240,6240,0
|
|
20240613,142000,80375740,6240,6240,6240,6240,0
|
|
20240613,141900,80375740,6240,6240,6240,6240,1
|
|
20240613,141800,80369500,6240,6230,6240,6230,20
|
|
20240613,141700,80244800,6240,6240,6240,6240,29
|
|
20240613,141600,80063840,6250,6250,6250,6250,0
|
|
20240613,141500,80063840,6250,6250,6250,6250,0
|
|
20240613,141400,80063840,6250,6250,6250,6250,0
|
|
20240613,141300,80063840,6250,6250,6250,6250,0
|
|
20240613,141200,80063840,6250,6250,6250,6250,0
|
|
20240613,141100,80063840,6250,6250,6250,6250,0
|
|
20240613,141000,80063840,6250,6250,6250,6250,0
|
|
20240613,140900,80063840,6250,6250,6250,6250,0
|
|
20240613,140800,80063840,6250,6250,6250,6250,0
|
|
20240613,140700,80063840,6250,6250,6250,6250,0
|
|
20240613,140600,80063840,6250,6250,6250,6250,0
|
|
20240613,140500,80063840,6250,6250,6250,6250,0
|
|
20240613,140400,80063840,6250,6250,6250,6250,0
|
|
20240613,140300,80063840,6250,6250,6250,6250,0
|
|
20240613,140200,80063840,6250,6250,6250,6250,0
|
|
20240613,140100,80063840,6250,6250,6250,6250,0
|
|
20240613,140000,80063840,6250,6250,6250,6250,0
|
|
20240613,135900,80063840,6250,6250,6250,6250,0
|
|
20240613,135800,80063840,6250,6250,6250,6250,20
|
|
20240613,135700,79938840,6240,6240,6240,6240,0
|
|
20240613,135600,79938840,6240,6240,6240,6240,73
|
|
20240613,135500,79483320,6250,6250,6250,6250,0
|
|
20240613,135400,79483320,6250,6250,6250,6250,0
|
|
20240613,135300,79483320,6250,6250,6250,6250,0
|
|
20240613,135200,79483320,6250,6250,6250,6250,0
|
|
20240613,135100,79483320,6250,6250,6250,6250,0
|
|
20240613,135000,79483320,6250,6250,6250,6250,0
|
|
20240613,134900,79483320,6250,6250,6250,6250,0
|
|
20240613,134800,79483320,6250,6250,6250,6250,46
|
|
20240613,134700,79195820,6240,6240,6240,6240,0
|
|
20240613,134600,79195820,6240,6240,6240,6240,0
|
|
20240613,134500,79195820,6240,6240,6240,6240,0
|
|
20240613,134400,79195820,6240,6240,6240,6240,0
|
|
20240613,134300,79195820,6240,6240,6240,6240,0
|
|
20240613,134200,79195820,6240,6240,6240,6240,0
|
|
20240613,134100,79195820,6240,6240,6240,6240,0
|
|
20240613,134000,79195820,6240,6240,6240,6240,0
|
|
20240613,133900,79195820,6240,6240,6240,6240,0
|
|
20240613,133800,79195820,6240,6240,6240,6240,0
|
|
20240613,133700,79195820,6240,6240,6240,6240,0
|
|
20240613,133600,79195820,6240,6240,6240,6240,0
|
|
20240613,133500,79195820,6240,6240,6240,6240,0
|
|
20240613,133400,79195820,6240,6240,6240,6240,0
|
|
20240613,133300,79195820,6240,6240,6240,6240,0
|
|
20240613,133200,79195820,6240,6240,6240,6240,0
|
|
20240613,133100,79195820,6240,6240,6240,6240,2
|
|
20240613,133000,79183340,6240,6240,6240,6240,2
|
|
20240613,132900,79170860,6250,6250,6250,6250,50
|
|
20240613,132800,78858360,6250,6250,6250,6250,0
|
|
20240613,132700,78858360,6250,6250,6250,6250,0
|
|
20240613,132600,78858360,6250,6250,6250,6250,0
|
|
20240613,132500,78858360,6250,6250,6250,6250,0
|
|
20240613,132400,78858360,6250,6250,6250,6250,1
|
|
20240613,132300,78852110,6250,6250,6250,6250,858
|
|
20240613,132200,73489610,6250,6250,6250,6250,200
|
|
20240613,132100,72239610,6260,6260,6260,6260,3
|
|
20240613,132000,72220830,6260,6260,6260,6260,1740
|
|
20240613,131900,61328430,6270,6270,6270,6270,113
|
|
20240613,131800,60619920,6280,6280,6280,6280,0
|
|
20240613,131700,60619920,6280,6280,6280,6280,1
|
|
20240613,131600,60613640,6280,6280,6280,6280,2
|
|
20240613,131500,60601080,6270,6270,6270,6270,0
|
|
20240613,131400,60601080,6270,6270,6270,6270,0
|
|
20240613,131300,60601080,6270,6270,6270,6270,0
|
|
20240613,131200,60601080,6270,6270,6270,6270,0
|
|
20240613,131100,60601080,6270,6270,6270,6270,0
|
|
20240613,131000,60601080,6270,6270,6270,6270,74
|
|
20240613,130900,60137100,6280,6280,6280,6280,0
|
|
20240613,130800,60137100,6280,6280,6280,6280,0
|
|
20240613,130700,60137100,6280,6280,6280,6280,0
|
|
20240613,130600,60137100,6280,6280,6280,6280,0
|
|
20240613,130500,60137100,6280,6280,6280,6280,0
|
|
20240613,130400,60137100,6280,6280,6280,6280,0
|
|
20240613,130300,60137100,6280,6280,6280,6280,0
|
|
20240613,130200,60137100,6280,6280,6280,6280,0
|
|
20240613,130100,60137100,6280,6280,6280,6280,1
|
|
20240613,130000,60130820,6270,6270,6270,6270,0
|
|
20240613,125900,60130820,6270,6270,6270,6270,0
|
|
20240613,125800,60130820,6270,6270,6270,6260,426
|
|
20240613,125700,57463120,6280,6280,6280,6280,0
|
|
20240613,125600,57463120,6280,6280,6280,6280,0
|
|
20240613,125500,57463120,6280,6280,6280,6280,0
|
|
20240613,125400,57463120,6280,6280,6280,6280,0
|
|
20240613,125300,57463120,6280,6280,6280,6280,0
|
|
20240613,125200,57463120,6280,6280,6280,6280,0
|
|
20240613,125100,57463120,6280,6280,6280,6280,0
|
|
20240613,125000,57463120,6280,6280,6280,6280,0
|
|
20240613,124900,57463120,6280,6280,6280,6280,0
|
|
20240613,124800,57463120,6280,6280,6280,6280,0
|
|
20240613,124700,57463120,6280,6280,6280,6280,50
|
|
20240613,124600,57149120,6280,6280,6280,6280,0
|
|
20240613,124500,57149120,6280,6280,6280,6280,0
|
|
20240613,124400,57149120,6280,6280,6280,6280,0
|
|
20240613,124300,57149120,6280,6280,6280,6280,0
|
|
20240613,124200,57149120,6280,6280,6280,6280,0
|
|
20240613,124100,57149120,6280,6280,6280,6280,1
|
|
20240613,124000,57142840,6270,6270,6270,6270,0
|
|
20240613,123900,57142840,6270,6270,6270,6270,0
|
|
20240613,123800,57142840,6270,6270,6270,6270,0
|
|
20240613,123700,57142840,6270,6270,6270,6270,0
|
|
20240613,123600,57142840,6270,6270,6270,6270,0
|
|
20240613,123500,57142840,6270,6270,6270,6270,0
|
|
20240613,123400,57142840,6270,6270,6270,6270,0
|
|
20240613,123300,57142840,6270,6270,6270,6270,0
|
|
20240613,123200,57142840,6270,6270,6270,6270,0
|
|
20240613,123100,57142840,6270,6270,6270,6270,0
|
|
20240613,123000,57142840,6270,6270,6270,6270,0
|
|
20240613,122900,57142840,6270,6270,6270,6270,0
|
|
20240613,122800,57142840,6270,6270,6270,6270,0
|
|
20240613,122700,57142840,6270,6270,6270,6270,0
|
|
20240613,122600,57142840,6270,6270,6270,6270,0
|
|
20240613,122500,57142840,6270,6270,6270,6270,1
|
|
20240613,122400,57136570,6280,6280,6280,6280,0
|
|
20240613,122300,57136570,6280,6280,6280,6280,0
|
|
20240613,122200,57136570,6280,6280,6280,6280,0
|
|
20240613,122100,57136570,6280,6280,6280,6280,0
|
|
20240613,122000,57136570,6280,6280,6280,6280,0
|
|
20240613,121900,57136570,6280,6280,6280,6280,0
|
|
20240613,121800,57136570,6280,6270,6280,6270,28
|
|
20240613,121700,56960930,6270,6270,6270,6270,13
|
|
20240613,121600,56879420,6270,6270,6270,6270,0
|
|
20240613,121500,56879420,6270,6270,6270,6270,0
|
|
20240613,121400,56879420,6270,6270,6270,6270,0
|
|
20240613,121300,56879420,6270,6270,6270,6270,0
|
|
20240613,121200,56879420,6270,6270,6270,6270,17
|
|
20240613,121100,56772830,6270,6270,6270,6270,0
|
|
20240613,121000,56772830,6270,6270,6270,6270,74
|
|
20240613,120900,56308850,6280,6280,6280,6280,0
|
|
20240613,120800,56308850,6280,6280,6280,6280,0
|
|
20240613,120700,56308850,6280,6280,6280,6280,0
|
|
20240613,120600,56308850,6280,6280,6280,6280,0
|
|
20240613,120500,56308850,6280,6280,6280,6280,0
|
|
20240613,120400,56308850,6280,6280,6280,6280,0
|
|
20240613,120300,56308850,6280,6280,6280,6280,0
|
|
20240613,120200,56308850,6280,6280,6280,6280,0
|
|
20240613,120100,56308850,6280,6280,6280,6280,0
|
|
20240613,120000,56308850,6280,6280,6280,6280,0
|
|
20240613,115900,56308850,6280,6280,6280,6280,0
|
|
20240613,115800,56308850,6280,6280,6280,6280,0
|
|
20240613,115700,56308850,6280,6280,6280,6280,0
|
|
20240613,115600,56308850,6280,6280,6280,6280,0
|
|
20240613,115500,56308850,6280,6280,6280,6280,0
|
|
20240613,115400,56308850,6280,6280,6280,6280,0
|
|
20240613,115300,56308850,6280,6280,6280,6280,0
|
|
20240613,115200,56308850,6280,6280,6280,6280,0
|
|
20240613,115100,56308850,6280,6280,6280,6280,0
|
|
20240613,115000,56308850,6280,6280,6280,6280,0
|
|
20240613,114900,56308850,6280,6280,6280,6280,0
|
|
20240613,114800,56308850,6280,6280,6280,6280,0
|
|
20240613,114700,56308850,6280,6280,6280,6280,0
|
|
20240613,114600,56308850,6280,6280,6280,6280,50
|
|
20240613,114500,55994850,6270,6270,6270,6270,0
|
|
20240613,114400,55994850,6270,6270,6270,6270,0
|
|
20240613,114300,55994850,6270,6270,6270,6270,0
|
|
20240613,114200,55994850,6270,6270,6270,6270,0
|
|
20240613,114100,55994850,6270,6270,6270,6270,260
|
|
20240613,114000,54364650,6280,6280,6280,6280,0
|
|
20240613,113900,54364650,6280,6280,6280,6280,0
|
|
20240613,113800,54364650,6280,6280,6280,6280,0
|
|
20240613,113700,54364650,6280,6280,6280,6280,0
|
|
20240613,113600,54364650,6280,6280,6280,6280,0
|
|
20240613,113500,54364650,6280,6280,6280,6280,0
|
|
20240613,113400,54364650,6280,6280,6280,6280,0
|
|
20240613,113300,54364650,6280,6280,6280,6280,0
|
|
20240613,113200,54364650,6280,6280,6280,6280,0
|
|
20240613,113100,54364650,6280,6280,6280,6280,0
|
|
20240613,113000,54364650,6280,6280,6280,6280,0
|
|
20240613,112900,54364650,6280,6280,6280,6280,0
|
|
20240613,112800,54364650,6280,6280,6280,6280,0
|
|
20240613,112700,54364650,6280,6280,6280,6280,25
|
|
20240613,112600,54207650,6280,6280,6280,6280,0
|
|
20240613,112500,54207650,6280,6280,6280,6280,0
|
|
20240613,112400,54207650,6280,6280,6280,6280,0
|
|
20240613,112300,54207650,6280,6280,6280,6280,0
|
|
20240613,112200,54207650,6280,6280,6280,6280,0
|
|
20240613,112100,54207650,6280,6280,6280,6280,0
|
|
20240613,112000,54207650,6280,6280,6280,6280,0
|
|
20240613,111900,54207650,6280,6270,6280,6270,50
|
|
20240613,111800,53894070,6270,6270,6270,6270,32
|
|
20240613,111700,53693430,6280,6280,6280,6280,0
|
|
20240613,111600,53693430,6280,6280,6280,6280,0
|
|
20240613,111500,53693430,6280,6280,6280,6280,0
|
|
20240613,111400,53693430,6280,6280,6280,6280,0
|
|
20240613,111300,53693430,6280,6280,6280,6280,0
|
|
20240613,111200,53693430,6280,6280,6280,6280,0
|
|
20240613,111100,53693430,6280,6280,6280,6280,0
|
|
20240613,111000,53693430,6280,6280,6280,6280,0
|
|
20240613,110900,53693430,6280,6280,6280,6280,0
|
|
20240613,110800,53693430,6280,6280,6280,6280,0
|
|
20240613,110700,53693430,6280,6280,6280,6280,0
|
|
20240613,110600,53693430,6280,6280,6280,6280,0
|
|
20240613,110500,53693430,6280,6280,6280,6280,0
|
|
20240613,110400,53693430,6280,6280,6280,6280,190
|
|
20240613,110300,52500230,6280,6280,6280,6280,0
|
|
20240613,110200,52500230,6280,6280,6280,6280,0
|
|
20240613,110100,52500230,6280,6280,6280,6280,0
|
|
20240613,110000,52500230,6280,6280,6280,6280,0
|
|
20240613,105900,52500230,6280,6280,6280,6280,3
|
|
20240613,105800,52481390,6260,6260,6260,6260,1
|
|
20240613,105700,52475130,6280,6280,6280,6280,0
|
|
20240613,105600,52475130,6280,6280,6280,6280,0
|
|
20240613,105500,52475130,6280,6280,6280,6280,0
|
|
20240613,105400,52475130,6280,6280,6280,6280,0
|
|
20240613,105300,52475130,6280,6280,6280,6280,0
|
|
20240613,105200,52475130,6280,6280,6280,6280,0
|
|
20240613,105100,52475130,6280,6260,6280,6260,3608
|
|
20240613,105000,29877340,6250,6250,6250,6250,0
|
|
20240613,104900,29877340,6250,6250,6250,6250,260
|
|
20240613,104800,28252340,6250,6250,6250,6250,63
|
|
20240613,104700,27858590,6260,6260,6260,6260,0
|
|
20240613,104600,27858590,6260,6260,6260,6260,0
|
|
20240613,104500,27858590,6260,6260,6260,6260,0
|
|
20240613,104400,27858590,6260,6260,6260,6260,0
|
|
20240613,104300,27858590,6260,6260,6260,6260,1
|
|
20240613,104200,27852330,6250,6250,6250,6250,0
|
|
20240613,104100,27852330,6250,6250,6250,6250,0
|
|
20240613,104000,27852330,6250,6250,6250,6250,1
|
|
20240613,103900,27846080,6260,6260,6260,6260,0
|
|
20240613,103800,27846080,6260,6260,6260,6260,0
|
|
20240613,103700,27846080,6260,6260,6260,6260,0
|
|
20240613,103600,27846080,6260,6260,6260,6260,73
|
|
20240613,103500,27389100,6260,6260,6260,6260,50
|
|
20240613,103400,27076100,6260,6250,6260,6250,128
|
|
20240613,103300,26275820,6260,6260,6260,6260,2421
|
|
20240613,103200,11120360,6250,6250,6250,6250,0
|
|
20240613,103100,11120360,6250,6250,6250,6250,0
|
|
20240613,103000,11120360,6250,6250,6250,6250,0
|
|
20240613,102900,11120360,6250,6250,6250,6250,0
|
|
20240613,102800,11120360,6250,6250,6250,6250,0
|
|
20240613,102700,11120360,6250,6250,6250,6250,0
|
|
20240613,102600,11120360,6250,6250,6250,6250,0
|
|
20240613,102500,11120360,6250,6250,6250,6250,22
|
|
20240613,102400,10982860,6250,6250,6250,6250,121
|
|
20240613,102300,10226610,6250,6250,6250,6250,0
|
|
20240613,102200,10226610,6250,6250,6250,6250,0
|
|
20240613,102100,10226610,6250,6240,6250,6240,117
|
|
20240613,102000,9496360,6240,6240,6240,6240,100
|
|
20240613,101900,8872360,6230,6230,6230,6230,0
|
|
20240613,101800,8872360,6230,6230,6230,6230,0
|
|
20240613,101700,8872360,6230,6230,6230,6230,0
|
|
20240613,101600,8872360,6230,6230,6230,6230,0
|
|
20240613,101500,8872360,6230,6230,6230,6230,0
|
|
20240613,101400,8872360,6230,6230,6230,6230,18
|
|
20240613,101300,8760220,6240,6240,6240,6240,0
|
|
20240613,101200,8760220,6240,6240,6240,6240,0
|
|
20240613,101100,8760220,6240,6240,6240,6240,0
|
|
20240613,101000,8760220,6240,6240,6240,6240,17
|
|
20240613,100900,8654140,6260,6260,6260,6260,0
|
|
20240613,100800,8654140,6260,6260,6260,6260,0
|
|
20240613,100700,8654140,6260,6260,6260,6260,0
|
|
20240613,100600,8654140,6260,6260,6260,6260,0
|
|
20240613,100500,8654140,6260,6260,6260,6260,0
|
|
20240613,100400,8654140,6260,6260,6260,6260,0
|
|
20240613,100300,8654140,6260,6260,6260,6260,0
|
|
20240613,100200,8654140,6260,6260,6260,6260,0
|
|
20240613,100100,8654140,6260,6260,6260,6260,0
|
|
20240613,100000,8654140,6260,6260,6260,6260,0
|
|
20240613,095900,8654140,6260,6260,6260,6260,0
|
|
20240613,095800,8654140,6260,6260,6260,6260,0
|
|
20240613,095700,8654140,6260,6260,6260,6260,0
|
|
20240613,095600,8654140,6260,6260,6260,6260,0
|
|
20240613,095500,8654140,6260,6260,6260,6260,4
|
|
20240613,095400,8629100,6250,6250,6250,6250,1
|
|
20240613,095300,8622850,6260,6250,6260,6250,8
|
|
20240613,095200,8572780,6240,6240,6240,6240,0
|
|
20240613,095100,8572780,6240,6240,6240,6240,0
|
|
20240613,095000,8572780,6240,6250,6250,6240,38
|
|
20240613,094900,8335370,6260,6260,6260,6260,0
|
|
20240613,094800,8335370,6260,6260,6260,6260,0
|
|
20240613,094700,8335370,6260,6260,6260,6260,0
|
|
20240613,094600,8335370,6260,6260,6260,6260,0
|
|
20240613,094500,8335370,6260,6260,6260,6260,0
|
|
20240613,094400,8335370,6260,6260,6260,6260,0
|
|
20240613,094300,8335370,6260,6260,6260,6260,0
|
|
20240613,094200,8335370,6260,6260,6260,6260,1
|
|
20240613,094100,8329110,6260,6260,6260,6260,0
|
|
20240613,094000,8329110,6260,6260,6260,6260,0
|
|
20240613,093900,8329110,6260,6260,6260,6260,0
|
|
20240613,093800,8329110,6260,6260,6260,6260,225
|
|
20240613,093700,6920610,6250,6250,6250,6250,0
|
|
20240613,093600,6920610,6250,6250,6250,6250,5
|
|
20240613,093500,6889360,6260,6260,6260,6260,0
|
|
20240613,093400,6889360,6260,6280,6280,6250,675
|
|
20240613,093300,2661780,6300,6290,6300,6290,16
|
|
20240613,093200,2561080,6290,6290,6290,6290,0
|
|
20240613,093100,2561080,6290,6290,6290,6290,0
|
|
20240613,093000,2561080,6290,6290,6290,6290,1
|
|
20240613,092900,2554790,6290,6290,6290,6290,0
|
|
20240613,092800,2554790,6290,6290,6290,6290,0
|
|
20240613,092700,2554790,6290,6290,6290,6290,0
|
|
20240613,092600,2554790,6290,6290,6290,6290,0
|
|
20240613,092500,2554790,6290,6290,6290,6290,68
|
|
20240613,092400,2127070,6300,6300,6300,6300,0
|
|
20240613,092300,2127070,6300,6300,6300,6300,0
|
|
20240613,092200,2127070,6300,6300,6300,6300,0
|
|
20240613,092100,2127070,6300,6300,6300,6300,0
|
|
20240613,092000,2127070,6300,6300,6300,6300,11
|
|
20240613,091900,2057770,6300,6260,6300,6260,109
|
|
20240613,091800,1372910,6260,6260,6260,6260,0
|
|
20240613,091700,1372910,6260,6260,6260,6260,0
|
|
20240613,091600,1372910,6260,6260,6260,6260,4
|
|
20240613,091500,1347870,6270,6260,6270,6260,4
|
|
20240613,091400,1322820,6260,6260,6260,6260,0
|
|
20240613,091300,1322820,6260,6250,6260,6250,31
|
|
20240613,091200,1129010,6260,6260,6260,6260,64
|
|
20240613,091100,728370,6260,6260,6260,6260,0
|
|
20240613,091000,728370,6260,6260,6260,6260,1
|
|
20240613,090900,722110,6250,6250,6250,6250,0
|
|
20240613,090800,722110,6250,6250,6250,6250,0
|
|
20240613,090700,722110,6250,6250,6250,6250,0
|
|
20240613,090600,722110,6250,6250,6250,6250,0
|
|
20240613,090500,722110,6250,6250,6250,6250,0
|
|
20240613,090400,722110,6250,6250,6250,6250,0
|
|
20240613,090300,722110,6250,6250,6250,6250,0
|
|
20240613,090200,722110,6250,6250,6250,6250,0
|
|
20240613,090100,722110,6250,6250,6250,6250,0
|
|
20240613,090000,722110,6250,6300,6300,6250,52
|