588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,184500,83008760,6240,6240,6240,6240,217
|
|
20240617,184400,83008760,6240,6240,6240,6240,0
|
|
20240617,184300,83008760,6240,6240,6240,6240,0
|
|
20240617,184200,83008760,6240,6240,6240,6240,0
|
|
20240617,184100,83008760,6240,6240,6240,6240,0
|
|
20240617,184000,83008760,6240,6240,6240,6240,0
|
|
20240617,183900,83008760,6240,6240,6240,6240,0
|
|
20240617,183800,83008760,6240,6240,6240,6240,0
|
|
20240617,183700,83008760,6240,6240,6240,6240,0
|
|
20240617,183600,83008760,6240,6240,6240,6240,0
|
|
20240617,183500,83008760,6240,6240,6240,6240,0
|
|
20240617,183400,83008760,6240,6240,6240,6240,0
|
|
20240617,183300,83008760,6240,6240,6240,6240,0
|
|
20240617,183200,83008760,6240,6240,6240,6240,0
|
|
20240617,183100,83008760,6240,6240,6240,6240,0
|
|
20240617,183000,83008760,6240,6240,6240,6240,0
|
|
20240617,182900,83008760,6240,6240,6240,6240,0
|
|
20240617,182800,83008760,6240,6240,6240,6240,0
|
|
20240617,182700,83008760,6240,6240,6240,6240,0
|
|
20240617,182600,83008760,6240,6240,6240,6240,0
|
|
20240617,182500,83008760,6240,6240,6240,6240,0
|
|
20240617,182400,83008760,6240,6240,6240,6240,0
|
|
20240617,182300,83008760,6240,6240,6240,6240,0
|
|
20240617,182200,83008760,6240,6240,6240,6240,0
|
|
20240617,182100,83008760,6240,6240,6240,6240,0
|
|
20240617,182000,83008760,6240,6240,6240,6240,0
|
|
20240617,181900,83008760,6240,6240,6240,6240,0
|
|
20240617,181800,83008760,6240,6240,6240,6240,0
|
|
20240617,181700,83008760,6240,6240,6240,6240,0
|
|
20240617,181600,83008760,6240,6240,6240,6240,0
|
|
20240617,181500,83008760,6240,6240,6240,6240,217
|
|
20240617,181400,83008760,6240,6240,6240,6240,0
|
|
20240617,181300,83008760,6240,6240,6240,6240,0
|
|
20240617,181200,83008760,6240,6240,6240,6240,0
|
|
20240617,181100,83008760,6240,6240,6240,6240,0
|
|
20240617,181000,83008760,6240,6240,6240,6240,0
|
|
20240617,180900,83008760,6240,6240,6240,6240,0
|
|
20240617,180800,83008760,6240,6240,6240,6240,0
|
|
20240617,180700,83008760,6240,6240,6240,6240,0
|
|
20240617,180600,83008760,6240,6240,6240,6240,0
|
|
20240617,180500,83008760,6240,6240,6240,6240,0
|
|
20240617,180400,83008760,6240,6240,6240,6240,0
|
|
20240617,180300,83008760,6240,6240,6240,6240,0
|
|
20240617,180200,83008760,6240,6240,6240,6240,0
|
|
20240617,180100,83008760,6240,6240,6240,6240,0
|
|
20240617,180000,83008760,6240,6240,6240,6240,0
|
|
20240617,175900,83008760,6240,6240,6240,6240,0
|
|
20240617,175800,83008760,6240,6240,6240,6240,0
|
|
20240617,175700,83008760,6240,6240,6240,6240,0
|
|
20240617,175600,83008760,6240,6240,6240,6240,0
|
|
20240617,175500,83008760,6240,6240,6240,6240,0
|
|
20240617,175400,83008760,6240,6240,6240,6240,0
|
|
20240617,175300,83008760,6240,6240,6240,6240,0
|
|
20240617,175200,83008760,6240,6240,6240,6240,0
|
|
20240617,175100,83008760,6240,6240,6240,6240,0
|
|
20240617,175000,83008760,6240,6240,6240,6240,0
|
|
20240617,174900,83008760,6240,6240,6240,6240,0
|
|
20240617,174800,83008760,6240,6240,6240,6240,0
|
|
20240617,174700,83008760,6240,6240,6240,6240,0
|
|
20240617,174600,83008760,6240,6240,6240,6240,0
|
|
20240617,174500,83008760,6240,6240,6240,6240,217
|
|
20240617,174400,83008760,6240,6240,6240,6240,0
|
|
20240617,174300,83008760,6240,6240,6240,6240,0
|
|
20240617,174200,83008760,6240,6240,6240,6240,0
|
|
20240617,174100,83008760,6240,6240,6240,6240,0
|
|
20240617,174000,83008760,6240,6240,6240,6240,0
|
|
20240617,173900,83008760,6240,6240,6240,6240,0
|
|
20240617,173800,83008760,6240,6240,6240,6240,0
|
|
20240617,173700,83008760,6240,6240,6240,6240,0
|
|
20240617,173600,83008760,6240,6240,6240,6240,0
|
|
20240617,173500,83008760,6240,6240,6240,6240,0
|
|
20240617,173400,83008760,6240,6240,6240,6240,0
|
|
20240617,173300,83008760,6240,6240,6240,6240,0
|
|
20240617,173200,83008760,6240,6240,6240,6240,0
|
|
20240617,173100,83008760,6240,6240,6240,6240,0
|
|
20240617,173000,83008760,6240,6240,6240,6240,0
|
|
20240617,172900,83008760,6240,6240,6240,6240,0
|
|
20240617,172800,83008760,6240,6240,6240,6240,0
|
|
20240617,172700,83008760,6240,6240,6240,6240,0
|
|
20240617,172600,83008760,6240,6240,6240,6240,0
|
|
20240617,172500,83008760,6240,6240,6240,6240,0
|
|
20240617,172400,83008760,6240,6240,6240,6240,0
|
|
20240617,172300,83008760,6240,6240,6240,6240,0
|
|
20240617,172200,83008760,6240,6240,6240,6240,0
|
|
20240617,172100,83008760,6240,6240,6240,6240,0
|
|
20240617,172000,83008760,6240,6240,6240,6240,0
|
|
20240617,171900,83008760,6240,6240,6240,6240,0
|
|
20240617,171800,83008760,6240,6240,6240,6240,0
|
|
20240617,171700,83008760,6240,6240,6240,6240,0
|
|
20240617,171600,83008760,6240,6240,6240,6240,0
|
|
20240617,171500,83008760,6240,6240,6240,6240,217
|
|
20240617,171400,83008760,6240,6240,6240,6240,0
|
|
20240617,171300,83008760,6240,6240,6240,6240,0
|
|
20240617,171200,83008760,6240,6240,6240,6240,0
|
|
20240617,171100,83008760,6240,6240,6240,6240,0
|
|
20240617,171000,83008760,6240,6240,6240,6240,0
|
|
20240617,170900,83008760,6240,6240,6240,6240,0
|
|
20240617,170800,83008760,6240,6240,6240,6240,0
|
|
20240617,170700,83008760,6240,6240,6240,6240,0
|
|
20240617,170600,83008760,6240,6240,6240,6240,0
|
|
20240617,170500,83008760,6240,6240,6240,6240,0
|
|
20240617,170400,83008760,6240,6240,6240,6240,0
|
|
20240617,170300,83008760,6240,6240,6240,6240,0
|
|
20240617,170200,83008760,6240,6240,6240,6240,0
|
|
20240617,170100,83008760,6240,6240,6240,6240,0
|
|
20240617,170000,83008760,6240,6240,6240,6240,0
|
|
20240617,165900,83008760,6240,6240,6240,6240,0
|
|
20240617,165800,83008760,6240,6240,6240,6240,0
|
|
20240617,165700,83008760,6240,6240,6240,6240,0
|
|
20240617,165600,83008760,6240,6240,6240,6240,0
|
|
20240617,165500,83008760,6240,6240,6240,6240,0
|
|
20240617,165400,83008760,6240,6240,6240,6240,0
|
|
20240617,165300,83008760,6240,6240,6240,6240,0
|
|
20240617,165200,83008760,6240,6240,6240,6240,0
|
|
20240617,165100,83008760,6240,6240,6240,6240,0
|
|
20240617,165000,83008760,6240,6240,6240,6240,0
|
|
20240617,164900,83008760,6240,6240,6240,6240,0
|
|
20240617,164800,83008760,6240,6240,6240,6240,0
|
|
20240617,164700,83008760,6240,6240,6240,6240,0
|
|
20240617,164600,83008760,6240,6240,6240,6240,0
|
|
20240617,164500,83008760,6240,6240,6240,6240,217
|
|
20240617,164400,83008760,6240,6240,6240,6240,0
|
|
20240617,164300,83008760,6240,6240,6240,6240,0
|
|
20240617,164200,83008760,6240,6240,6240,6240,0
|
|
20240617,164100,83008760,6240,6240,6240,6240,0
|
|
20240617,164000,83008760,6240,6240,6240,6240,0
|
|
20240617,163900,83008760,6240,6240,6240,6240,0
|
|
20240617,163800,83008760,6240,6240,6240,6240,0
|
|
20240617,163700,83008760,6240,6240,6240,6240,0
|
|
20240617,163600,83008760,6240,6240,6240,6240,0
|
|
20240617,163500,83008760,6240,6240,6240,6240,0
|
|
20240617,163400,83008760,6240,6240,6240,6240,0
|
|
20240617,163300,83008760,6240,6240,6240,6240,0
|
|
20240617,163200,83008760,6240,6240,6240,6240,0
|
|
20240617,163100,83008760,6240,6240,6240,6240,0
|
|
20240617,163000,83008760,6240,6240,6240,6240,0
|
|
20240617,162900,83008760,6240,6240,6240,6240,0
|
|
20240617,162800,83008760,6240,6240,6240,6240,0
|
|
20240617,162700,83008760,6240,6240,6240,6240,0
|
|
20240617,162600,83008760,6240,6240,6240,6240,0
|
|
20240617,162500,83008760,6240,6240,6240,6240,0
|
|
20240617,162400,83008760,6240,6240,6240,6240,0
|
|
20240617,162300,83008760,6240,6240,6240,6240,0
|
|
20240617,162200,83008760,6240,6240,6240,6240,0
|
|
20240617,162100,83008760,6240,6240,6240,6240,0
|
|
20240617,162000,83008760,6240,6240,6240,6240,0
|
|
20240617,161900,83008760,6240,6240,6240,6240,0
|
|
20240617,161800,83008760,6240,6240,6240,6240,0
|
|
20240617,161700,83008760,6240,6240,6240,6240,0
|
|
20240617,161600,83008760,6240,6240,6240,6240,0
|
|
20240617,161500,83008760,6240,6240,6240,6240,217
|
|
20240617,161400,83008760,6240,6240,6240,6240,0
|
|
20240617,161300,83008760,6240,6240,6240,6240,0
|
|
20240617,161200,83008760,6240,6240,6240,6240,0
|
|
20240617,161100,83008760,6240,6240,6240,6240,0
|
|
20240617,161000,83008760,6240,6240,6240,6240,0
|
|
20240617,160900,83008760,6240,6240,6240,6240,0
|
|
20240617,160800,83008760,6240,6240,6240,6240,0
|
|
20240617,160700,83008760,6240,6240,6240,6240,0
|
|
20240617,160600,83008760,6240,6240,6240,6240,0
|
|
20240617,160500,83008760,6240,6240,6240,6240,0
|
|
20240617,160400,83008760,6240,6240,6240,6240,0
|
|
20240617,160300,83008760,6240,6240,6240,6240,0
|
|
20240617,160200,83008760,6240,6240,6240,6240,0
|
|
20240617,160100,83008760,6240,6240,6240,6240,0
|
|
20240617,160000,83008760,6240,6240,6240,6240,0
|
|
20240617,155900,83008760,6240,6240,6240,6240,0
|
|
20240617,155800,83008760,6240,6240,6240,6240,0
|
|
20240617,155700,83008760,6240,6240,6240,6240,0
|
|
20240617,155600,83008760,6240,6240,6240,6240,0
|
|
20240617,155500,83008760,6240,6240,6240,6240,0
|
|
20240617,155400,83008760,6240,6240,6240,6240,0
|
|
20240617,155300,83008760,6240,6240,6240,6240,0
|
|
20240617,155200,83008760,6240,6240,6240,6240,0
|
|
20240617,155100,83008760,6240,6240,6240,6240,0
|
|
20240617,155000,83008760,6240,6240,6240,6240,0
|
|
20240617,154900,83008760,6240,6240,6240,6240,0
|
|
20240617,154800,83008760,6240,6240,6240,6240,0
|
|
20240617,154700,83008760,6240,6240,6240,6240,0
|
|
20240617,154600,83008760,6240,6240,6240,6240,0
|
|
20240617,154500,83008760,6240,6240,6240,6240,217
|
|
20240617,154400,83008760,6240,6240,6240,6240,0
|
|
20240617,154300,83008760,6240,6240,6240,6240,0
|
|
20240617,154200,83008760,6240,6240,6240,6240,0
|
|
20240617,154100,83008760,6240,6240,6240,6240,0
|
|
20240617,154000,83008760,6240,6240,6240,6240,0
|
|
20240617,153900,83008760,6240,6240,6240,6240,0
|
|
20240617,153800,83008760,6240,6240,6240,6240,0
|
|
20240617,153700,83008760,6240,6240,6240,6240,0
|
|
20240617,153600,83008760,6240,6240,6240,6240,0
|
|
20240617,153500,83008760,6240,6240,6240,6240,0
|
|
20240617,153400,83008760,6240,6240,6240,6240,0
|
|
20240617,153300,83008760,6240,6240,6240,6240,0
|
|
20240617,153200,83008760,6240,6240,6240,6240,0
|
|
20240617,153100,83008760,6240,6240,6240,6240,0
|
|
20240617,153000,83008760,6240,6240,6240,6240,217
|
|
20240617,152900,81654680,6240,6240,6240,6240,0
|
|
20240617,152800,81654680,6240,6240,6240,6240,0
|
|
20240617,152700,81654680,6240,6240,6240,6240,0
|
|
20240617,152600,81654680,6240,6240,6240,6240,0
|
|
20240617,152500,81654680,6240,6240,6240,6240,0
|
|
20240617,152400,81654680,6240,6240,6240,6240,0
|
|
20240617,152300,81654680,6240,6240,6240,6240,0
|
|
20240617,152200,81654680,6240,6240,6240,6240,0
|
|
20240617,152100,81654680,6240,6240,6240,6240,0
|
|
20240617,152000,81654680,6240,6240,6240,6240,0
|
|
20240617,151900,81654680,6240,6240,6240,6240,0
|
|
20240617,151800,81654680,6240,6240,6240,6240,0
|
|
20240617,151700,81654680,6240,6240,6240,6240,159
|
|
20240617,151600,80662520,6220,6230,6230,6220,122
|
|
20240617,151500,79902640,6220,6220,6220,6220,0
|
|
20240617,151400,79902640,6220,6220,6220,6220,0
|
|
20240617,151300,79902640,6220,6220,6220,6220,34
|
|
20240617,151200,79691160,6230,6220,6230,6220,12
|
|
20240617,151100,79616510,6200,6200,6200,6200,0
|
|
20240617,151000,79616510,6200,6200,6200,6200,40
|
|
20240617,150900,79368510,6210,6210,6210,6210,49
|
|
20240617,150800,79064220,6200,6200,6200,6200,5
|
|
20240617,150700,79033220,6210,6210,6210,6210,0
|
|
20240617,150600,79033220,6210,6210,6210,6210,0
|
|
20240617,150500,79033220,6210,6210,6210,6210,26
|
|
20240617,150400,78871760,6200,6200,6200,6200,0
|
|
20240617,150300,78871760,6200,6200,6200,6200,0
|
|
20240617,150200,78871760,6200,6200,6200,6200,0
|
|
20240617,150100,78871760,6200,6190,6200,6190,872
|
|
20240617,150000,73466360,6200,6200,6200,6200,0
|
|
20240617,145900,73466360,6200,6200,6200,6200,0
|
|
20240617,145800,73466360,6200,6200,6200,6200,0
|
|
20240617,145700,73466360,6200,6200,6200,6200,0
|
|
20240617,145600,73466360,6200,6200,6200,6200,0
|
|
20240617,145500,73466360,6200,6200,6200,6200,0
|
|
20240617,145400,73466360,6200,6200,6200,6200,3
|
|
20240617,145300,73447760,6200,6200,6200,6200,0
|
|
20240617,145200,73447760,6200,6200,6200,6200,0
|
|
20240617,145100,73447760,6200,6200,6200,6200,0
|
|
20240617,145000,73447760,6200,6200,6200,6200,10
|
|
20240617,144900,73385760,6190,6190,6190,6190,100
|
|
20240617,144800,72766760,6180,6180,6180,6180,32
|
|
20240617,144700,72569000,6170,6170,6170,6170,0
|
|
20240617,144600,72569000,6170,6170,6170,6170,0
|
|
20240617,144500,72569000,6170,6170,6170,6170,0
|
|
20240617,144400,72569000,6170,6170,6170,6170,0
|
|
20240617,144300,72569000,6170,6170,6170,6170,0
|
|
20240617,144200,72569000,6170,6170,6170,6170,0
|
|
20240617,144100,72569000,6170,6170,6170,6170,0
|
|
20240617,144000,72569000,6170,6170,6170,6170,0
|
|
20240617,143900,72569000,6170,6170,6170,6170,0
|
|
20240617,143800,72569000,6170,6170,6170,6170,0
|
|
20240617,143700,72569000,6170,6170,6170,6170,0
|
|
20240617,143600,72569000,6170,6170,6170,6170,0
|
|
20240617,143500,72569000,6170,6170,6170,6170,0
|
|
20240617,143400,72569000,6170,6170,6170,6170,0
|
|
20240617,143300,72569000,6170,6170,6170,6170,0
|
|
20240617,143200,72569000,6170,6170,6170,6170,0
|
|
20240617,143100,72569000,6170,6170,6170,6170,0
|
|
20240617,143000,72569000,6170,6170,6170,6170,0
|
|
20240617,142900,72569000,6170,6170,6170,6170,0
|
|
20240617,142800,72569000,6170,6170,6170,6170,0
|
|
20240617,142700,72569000,6170,6170,6170,6170,0
|
|
20240617,142600,72569000,6170,6170,6170,6170,0
|
|
20240617,142500,72569000,6170,6170,6170,6170,0
|
|
20240617,142400,72569000,6170,6170,6170,6170,0
|
|
20240617,142300,72569000,6170,6170,6170,6170,0
|
|
20240617,142200,72569000,6170,6170,6170,6170,0
|
|
20240617,142100,72569000,6170,6170,6170,6170,0
|
|
20240617,142000,72569000,6170,6170,6170,6170,0
|
|
20240617,141900,72569000,6170,6170,6170,6170,0
|
|
20240617,141800,72569000,6170,6170,6170,6170,0
|
|
20240617,141700,72569000,6170,6170,6170,6170,0
|
|
20240617,141600,72569000,6170,6170,6170,6170,0
|
|
20240617,141500,72569000,6170,6170,6170,6170,0
|
|
20240617,141400,72569000,6170,6170,6170,6170,0
|
|
20240617,141300,72569000,6170,6170,6170,6170,0
|
|
20240617,141200,72569000,6170,6170,6170,6170,0
|
|
20240617,141100,72569000,6170,6170,6170,6170,0
|
|
20240617,141000,72569000,6170,6170,6170,6170,0
|
|
20240617,140900,72569000,6170,6170,6170,6170,0
|
|
20240617,140800,72569000,6170,6170,6170,6170,0
|
|
20240617,140700,72569000,6170,6170,6170,6170,0
|
|
20240617,140600,72569000,6170,6170,6170,6170,0
|
|
20240617,140500,72569000,6170,6170,6170,6170,0
|
|
20240617,140400,72569000,6170,6170,6170,6170,0
|
|
20240617,140300,72569000,6170,6170,6170,6170,0
|
|
20240617,140200,72569000,6170,6170,6170,6170,15
|
|
20240617,140100,72476450,6170,6170,6170,6170,14
|
|
20240617,140000,72390070,6170,6170,6170,6170,0
|
|
20240617,135900,72390070,6170,6170,6170,6170,0
|
|
20240617,135800,72390070,6170,6170,6170,6170,0
|
|
20240617,135700,72390070,6170,6170,6170,6170,0
|
|
20240617,135600,72390070,6170,6170,6170,6170,0
|
|
20240617,135500,72390070,6170,6170,6170,6170,0
|
|
20240617,135400,72390070,6170,6170,6170,6170,0
|
|
20240617,135300,72390070,6170,6170,6170,6170,0
|
|
20240617,135200,72390070,6170,6170,6170,6170,0
|
|
20240617,135100,72390070,6170,6170,6170,6170,0
|
|
20240617,135000,72390070,6170,6170,6170,6170,0
|
|
20240617,134900,72390070,6170,6170,6170,6170,0
|
|
20240617,134800,72390070,6170,6170,6170,6170,0
|
|
20240617,134700,72390070,6170,6170,6170,6170,0
|
|
20240617,134600,72390070,6170,6170,6170,6170,0
|
|
20240617,134500,72390070,6170,6170,6170,6170,0
|
|
20240617,134400,72390070,6170,6170,6170,6170,10
|
|
20240617,134300,72328370,6170,6170,6170,6170,0
|
|
20240617,134200,72328370,6170,6170,6170,6170,9
|
|
20240617,134100,72272840,6170,6170,6170,6170,0
|
|
20240617,134000,72272840,6170,6170,6170,6170,0
|
|
20240617,133900,72272840,6170,6170,6170,6170,0
|
|
20240617,133800,72272840,6170,6170,6170,6170,0
|
|
20240617,133700,72272840,6170,6170,6170,6170,0
|
|
20240617,133600,72272840,6170,6170,6170,6170,0
|
|
20240617,133500,72272840,6170,6170,6170,6170,8
|
|
20240617,133400,72223480,6170,6170,6170,6170,0
|
|
20240617,133300,72223480,6170,6170,6170,6170,0
|
|
20240617,133200,72223480,6170,6170,6170,6170,0
|
|
20240617,133100,72223480,6170,6170,6170,6170,1
|
|
20240617,133000,72217310,6170,6170,6170,6170,0
|
|
20240617,132900,72217310,6170,6170,6170,6170,0
|
|
20240617,132800,72217310,6170,6170,6170,6170,0
|
|
20240617,132700,72217310,6170,6170,6170,6170,0
|
|
20240617,132600,72217310,6170,6170,6170,6170,0
|
|
20240617,132500,72217310,6170,6170,6170,6170,0
|
|
20240617,132400,72217310,6170,6170,6170,6170,0
|
|
20240617,132300,72217310,6170,6170,6170,6170,0
|
|
20240617,132200,72217310,6170,6170,6170,6170,0
|
|
20240617,132100,72217310,6170,6170,6170,6170,9
|
|
20240617,132000,72161780,6170,6170,6170,6170,80
|
|
20240617,131900,71668180,6190,6190,6190,6190,0
|
|
20240617,131800,71668180,6190,6190,6190,6190,0
|
|
20240617,131700,71668180,6190,6190,6190,6190,0
|
|
20240617,131600,71668180,6190,6190,6190,6190,0
|
|
20240617,131500,71668180,6190,6190,6190,6190,0
|
|
20240617,131400,71668180,6190,6190,6190,6190,0
|
|
20240617,131300,71668180,6190,6190,6190,6190,0
|
|
20240617,131200,71668180,6190,6190,6190,6190,3
|
|
20240617,131100,71649610,6200,6200,6200,6200,0
|
|
20240617,131000,71649610,6200,6210,6210,6200,27
|
|
20240617,130900,71482050,6210,6210,6210,6210,0
|
|
20240617,130800,71482050,6210,6210,6210,6210,0
|
|
20240617,130700,71482050,6210,6210,6210,6210,0
|
|
20240617,130600,71482050,6210,6210,6210,6210,50
|
|
20240617,130500,71171550,6210,6210,6210,6210,1
|
|
20240617,130400,71165340,6200,6200,6200,6200,276
|
|
20240617,130300,69454140,6200,6200,6200,6200,0
|
|
20240617,130200,69454140,6200,6200,6200,6200,0
|
|
20240617,130100,69454140,6200,6200,6200,6200,0
|
|
20240617,130000,69454140,6200,6200,6200,6200,50
|
|
20240617,125900,69144140,6200,6200,6200,6200,0
|
|
20240617,125800,69144140,6200,6200,6200,6200,0
|
|
20240617,125700,69144140,6200,6200,6200,6200,0
|
|
20240617,125600,69144140,6200,6200,6200,6200,0
|
|
20240617,125500,69144140,6200,6200,6200,6200,0
|
|
20240617,125400,69144140,6200,6200,6200,6200,0
|
|
20240617,125300,69144140,6200,6200,6200,6200,0
|
|
20240617,125200,69144140,6200,6200,6200,6200,0
|
|
20240617,125100,69144140,6200,6200,6200,6200,0
|
|
20240617,125000,69144140,6200,6200,6200,6200,0
|
|
20240617,124900,69144140,6200,6200,6200,6200,0
|
|
20240617,124800,69144140,6200,6200,6200,6200,0
|
|
20240617,124700,69144140,6200,6200,6200,6200,0
|
|
20240617,124600,69144140,6200,6200,6200,6200,0
|
|
20240617,124500,69144140,6200,6200,6200,6200,0
|
|
20240617,124400,69144140,6200,6200,6200,6200,0
|
|
20240617,124300,69144140,6200,6200,6200,6200,0
|
|
20240617,124200,69144140,6200,6200,6200,6200,0
|
|
20240617,124100,69144140,6200,6200,6200,6200,0
|
|
20240617,124000,69144140,6200,6200,6200,6200,0
|
|
20240617,123900,69144140,6200,6200,6200,6200,0
|
|
20240617,123800,69144140,6200,6200,6200,6200,0
|
|
20240617,123700,69144140,6200,6200,6200,6200,0
|
|
20240617,123600,69144140,6200,6200,6200,6200,0
|
|
20240617,123500,69144140,6200,6200,6200,6200,0
|
|
20240617,123400,69144140,6200,6200,6200,6200,0
|
|
20240617,123300,69144140,6200,6200,6200,6200,0
|
|
20240617,123200,69144140,6200,6200,6200,6200,0
|
|
20240617,123100,69144140,6200,6200,6200,6200,0
|
|
20240617,123000,69144140,6200,6200,6200,6200,0
|
|
20240617,122900,69144140,6200,6200,6200,6200,0
|
|
20240617,122800,69144140,6200,6200,6200,6200,0
|
|
20240617,122700,69144140,6200,6200,6200,6200,0
|
|
20240617,122600,69144140,6200,6200,6200,6200,0
|
|
20240617,122500,69144140,6200,6200,6200,6200,0
|
|
20240617,122400,69144140,6200,6200,6200,6200,0
|
|
20240617,122300,69144140,6200,6200,6200,6200,25
|
|
20240617,122200,68989140,6200,6200,6200,6200,0
|
|
20240617,122100,68989140,6200,6180,6200,6180,475
|
|
20240617,122000,66048100,6170,6170,6170,6170,63
|
|
20240617,121900,65659390,6170,6170,6170,6170,1
|
|
20240617,121800,65653220,6160,6160,6160,6160,0
|
|
20240617,121700,65653220,6160,6160,6160,6160,0
|
|
20240617,121600,65653220,6160,6160,6160,6160,0
|
|
20240617,121500,65653220,6160,6160,6160,6160,0
|
|
20240617,121400,65653220,6160,6160,6160,6160,0
|
|
20240617,121300,65653220,6160,6160,6160,6160,0
|
|
20240617,121200,65653220,6160,6160,6160,6160,0
|
|
20240617,121100,65653220,6160,6160,6160,6160,0
|
|
20240617,121000,65653220,6160,6170,6170,6150,35
|
|
20240617,120900,65437480,6160,6160,6160,6160,0
|
|
20240617,120800,65437480,6160,6160,6160,6160,0
|
|
20240617,120700,65437480,6160,6160,6160,6160,0
|
|
20240617,120600,65437480,6160,6160,6160,6160,0
|
|
20240617,120500,65437480,6160,6160,6160,6160,0
|
|
20240617,120400,65437480,6160,6160,6160,6160,0
|
|
20240617,120300,65437480,6160,6160,6160,6160,0
|
|
20240617,120200,65437480,6160,6160,6160,6160,0
|
|
20240617,120100,65437480,6160,6160,6160,6160,0
|
|
20240617,120000,65437480,6160,6160,6160,6160,0
|
|
20240617,115900,65437480,6160,6160,6160,6160,0
|
|
20240617,115800,65437480,6160,6160,6160,6160,0
|
|
20240617,115700,65437480,6160,6160,6160,6160,15
|
|
20240617,115600,65345080,6160,6160,6160,6160,0
|
|
20240617,115500,65345080,6160,6160,6160,6160,0
|
|
20240617,115400,65345080,6160,6150,6160,6150,300
|
|
20240617,115300,63497150,6150,6150,6150,6150,70
|
|
20240617,115200,63066650,6140,6140,6140,6140,0
|
|
20240617,115100,63066650,6140,6140,6140,6140,0
|
|
20240617,115000,63066650,6140,6140,6140,6140,0
|
|
20240617,114900,63066650,6140,6140,6140,6140,0
|
|
20240617,114800,63066650,6140,6140,6140,6140,0
|
|
20240617,114700,63066650,6140,6140,6140,6140,0
|
|
20240617,114600,63066650,6140,6140,6140,6140,0
|
|
20240617,114500,63066650,6140,6140,6140,6140,0
|
|
20240617,114400,63066650,6140,6140,6140,6140,0
|
|
20240617,114300,63066650,6140,6140,6140,6140,0
|
|
20240617,114200,63066650,6140,6140,6140,6140,0
|
|
20240617,114100,63066650,6140,6140,6140,6140,9
|
|
20240617,114000,63011390,6160,6160,6160,6160,0
|
|
20240617,113900,63011390,6160,6160,6160,6160,0
|
|
20240617,113800,63011390,6160,6160,6160,6160,0
|
|
20240617,113700,63011390,6160,6160,6160,6160,1
|
|
20240617,113600,63005230,6150,6150,6150,6150,0
|
|
20240617,113500,63005230,6150,6150,6150,6150,0
|
|
20240617,113400,63005230,6150,6150,6150,6150,0
|
|
20240617,113300,63005230,6150,6150,6150,6150,0
|
|
20240617,113200,63005230,6150,6150,6150,6150,0
|
|
20240617,113100,63005230,6150,6150,6150,6150,0
|
|
20240617,113000,63005230,6150,6150,6150,6150,0
|
|
20240617,112900,63005230,6150,6150,6150,6150,0
|
|
20240617,112800,63005230,6150,6150,6150,6150,0
|
|
20240617,112700,63005230,6150,6150,6150,6150,0
|
|
20240617,112600,63005230,6150,6150,6150,6150,0
|
|
20240617,112500,63005230,6150,6150,6150,6150,0
|
|
20240617,112400,63005230,6150,6150,6150,6150,131
|
|
20240617,112300,62199580,6160,6160,6160,6160,0
|
|
20240617,112200,62199580,6160,6160,6160,6160,124
|
|
20240617,112100,61435740,6160,6160,6160,6160,0
|
|
20240617,112000,61435740,6160,6160,6160,6160,0
|
|
20240617,111900,61435740,6160,6160,6160,6160,0
|
|
20240617,111800,61435740,6160,6160,6160,6160,0
|
|
20240617,111700,61435740,6160,6160,6160,6160,118
|
|
20240617,111600,60708860,6170,6170,6170,6170,0
|
|
20240617,111500,60708860,6170,6170,6170,6170,0
|
|
20240617,111400,60708860,6170,6170,6170,6170,50
|
|
20240617,111300,60400360,6170,6170,6170,6170,0
|
|
20240617,111200,60400360,6170,6170,6170,6170,0
|
|
20240617,111100,60400360,6170,6170,6170,6170,0
|
|
20240617,111000,60400360,6170,6170,6170,6170,22
|
|
20240617,110900,60264620,6170,6170,6170,6170,0
|
|
20240617,110800,60264620,6170,6170,6170,6170,21
|
|
20240617,110700,60135050,6160,6160,6160,6160,0
|
|
20240617,110600,60135050,6160,6160,6160,6160,0
|
|
20240617,110500,60135050,6160,6160,6160,6160,0
|
|
20240617,110400,60135050,6160,6160,6160,6160,0
|
|
20240617,110300,60135050,6160,6160,6160,6160,0
|
|
20240617,110200,60135050,6160,6160,6160,6160,0
|
|
20240617,110100,60135050,6160,6160,6160,6160,0
|
|
20240617,110000,60135050,6160,6160,6160,6160,0
|
|
20240617,105900,60135050,6160,6160,6160,6160,0
|
|
20240617,105800,60135050,6160,6160,6160,6160,6
|
|
20240617,105700,60098090,6160,6160,6160,6160,0
|
|
20240617,105600,60098090,6160,6160,6160,6160,0
|
|
20240617,105500,60098090,6160,6160,6160,6160,0
|
|
20240617,105400,60098090,6160,6160,6160,6160,0
|
|
20240617,105300,60098090,6160,6160,6160,6160,0
|
|
20240617,105200,60098090,6160,6160,6160,6160,0
|
|
20240617,105100,60098090,6160,6160,6160,6160,0
|
|
20240617,105000,60098090,6160,6160,6160,6160,0
|
|
20240617,104900,60098090,6160,6160,6160,6160,0
|
|
20240617,104800,60098090,6160,6160,6160,6160,0
|
|
20240617,104700,60098090,6160,6160,6160,6160,0
|
|
20240617,104600,60098090,6160,6160,6160,6160,11
|
|
20240617,104500,60030330,6170,6170,6170,6170,0
|
|
20240617,104400,60030330,6170,6170,6170,6170,0
|
|
20240617,104300,60030330,6170,6170,6170,6170,0
|
|
20240617,104200,60030330,6170,6170,6170,6170,0
|
|
20240617,104100,60030330,6170,6170,6170,6170,0
|
|
20240617,104000,60030330,6170,6170,6170,6170,0
|
|
20240617,103900,60030330,6170,6170,6170,6170,0
|
|
20240617,103800,60030330,6170,6160,6170,6160,64
|
|
20240617,103700,59635660,6160,6160,6160,6160,0
|
|
20240617,103600,59635660,6160,6160,6160,6160,5
|
|
20240617,103500,59604860,6160,6160,6160,6160,2
|
|
20240617,103400,59592540,6160,6160,6160,6160,0
|
|
20240617,103300,59592540,6160,6160,6160,6160,0
|
|
20240617,103200,59592540,6160,6160,6160,6160,58
|
|
20240617,103100,59235260,6160,6160,6160,6160,0
|
|
20240617,103000,59235260,6160,6160,6160,6160,0
|
|
20240617,102900,59235260,6160,6160,6160,6160,262
|
|
20240617,102800,57621340,6170,6170,6170,6170,130
|
|
20240617,102700,56819240,6190,6190,6190,6190,0
|
|
20240617,102600,56819240,6190,6190,6190,6190,0
|
|
20240617,102500,56819240,6190,6190,6190,6190,0
|
|
20240617,102400,56819240,6190,6190,6190,6190,170
|
|
20240617,102300,55766940,6190,6190,6190,6190,0
|
|
20240617,102200,55766940,6190,6190,6190,6190,0
|
|
20240617,102100,55766940,6190,6190,6190,6190,7
|
|
20240617,102000,55723610,6180,6190,6190,6180,52
|
|
20240617,101900,55401750,6190,6190,6190,6190,0
|
|
20240617,101800,55401750,6190,6180,6190,6180,11
|
|
20240617,101700,55333720,6170,6170,6170,6170,0
|
|
20240617,101600,55333720,6170,6170,6170,6170,0
|
|
20240617,101500,55333720,6170,6170,6170,6170,0
|
|
20240617,101400,55333720,6170,6160,6170,6160,1026
|
|
20240617,101300,49011860,6200,6160,6200,6160,1000
|
|
20240617,101200,42825470,6160,6160,6160,6160,0
|
|
20240617,101100,42825470,6160,6160,6160,6160,2
|
|
20240617,101000,42813150,6160,6150,6160,6150,29
|
|
20240617,100900,42634700,6160,6160,6160,6160,0
|
|
20240617,100800,42634700,6160,6160,6160,6160,50
|
|
20240617,100700,42326700,6160,6150,6160,6150,672
|
|
20240617,100600,38187870,6140,6140,6140,6140,351
|
|
20240617,100500,36032730,6140,6130,6140,6130,16
|
|
20240617,100400,35934610,6130,6130,6130,6130,0
|
|
20240617,100300,35934610,6130,6130,6130,6130,0
|
|
20240617,100200,35934610,6130,6130,6130,6130,0
|
|
20240617,100100,35934610,6130,6130,6130,6130,1
|
|
20240617,100000,35928480,6140,6140,6140,6140,0
|
|
20240617,095900,35928480,6140,6140,6140,6140,3
|
|
20240617,095800,35910060,6140,6140,6140,6140,0
|
|
20240617,095700,35910060,6140,6140,6140,6140,0
|
|
20240617,095600,35910060,6140,6140,6140,6140,0
|
|
20240617,095500,35910060,6140,6140,6140,6140,0
|
|
20240617,095400,35910060,6140,6140,6140,6140,1
|
|
20240617,095300,35903920,6140,6140,6140,6140,0
|
|
20240617,095200,35903920,6140,6140,6140,6140,0
|
|
20240617,095100,35903920,6140,6140,6140,6140,0
|
|
20240617,095000,35903920,6140,6140,6140,6140,0
|
|
20240617,094900,35903920,6140,6140,6140,6140,0
|
|
20240617,094800,35903920,6140,6140,6140,6140,52
|
|
20240617,094700,35584640,6150,6150,6150,6150,0
|
|
20240617,094600,35584640,6150,6150,6150,6150,0
|
|
20240617,094500,35584640,6150,6150,6150,6150,0
|
|
20240617,094400,35584640,6150,6150,6150,6150,2
|
|
20240617,094300,35572340,6140,6140,6140,6140,0
|
|
20240617,094200,35572340,6140,6140,6140,6140,0
|
|
20240617,094100,35572340,6140,6140,6140,6140,0
|
|
20240617,094000,35572340,6140,6140,6140,6140,0
|
|
20240617,093900,35572340,6140,6140,6140,6140,0
|
|
20240617,093800,35572340,6140,6140,6140,6140,270
|
|
20240617,093700,33914540,6140,6140,6140,6140,0
|
|
20240617,093600,33914540,6140,6140,6140,6140,0
|
|
20240617,093500,33914540,6140,6140,6140,6140,0
|
|
20240617,093400,33914540,6140,6140,6140,6140,32
|
|
20240617,093300,33718060,6130,6130,6130,6130,0
|
|
20240617,093200,33718060,6130,6130,6130,6130,212
|
|
20240617,093100,32418500,6130,6130,6130,6130,25
|
|
20240617,093000,32265250,6110,6120,6120,6110,288
|
|
20240617,092900,30505260,6120,6120,6120,6120,0
|
|
20240617,092800,30505260,6120,6120,6120,6120,0
|
|
20240617,092700,30505260,6120,6120,6120,6120,0
|
|
20240617,092600,30505260,6120,6120,6120,6120,0
|
|
20240617,092500,30505260,6120,6120,6120,6120,0
|
|
20240617,092400,30505260,6120,6120,6120,6120,1
|
|
20240617,092300,30499140,6120,6120,6120,6120,7
|
|
20240617,092200,30456300,6120,6120,6120,6120,680
|
|
20240617,092100,26294700,6120,6120,6120,6120,3
|
|
20240617,092000,26276340,6120,6120,6120,6120,0
|
|
20240617,091900,26276340,6120,6140,6140,6120,631
|
|
20240617,091800,22412590,6150,6150,6150,6150,0
|
|
20240617,091700,22412590,6150,6150,6150,6150,101
|
|
20240617,091600,21791440,6150,6150,6150,6150,0
|
|
20240617,091500,21791440,6150,6150,6150,6150,0
|
|
20240617,091400,21791440,6150,6150,6150,6150,0
|
|
20240617,091300,21791440,6150,6150,6150,6150,0
|
|
20240617,091200,21791440,6150,6140,6150,6140,100
|
|
20240617,091100,21176940,6140,6140,6140,6140,0
|
|
20240617,091000,21176940,6140,6130,6140,6120,135
|
|
20240617,090900,20349030,6130,6100,6130,6100,1266
|
|
20240617,090800,12626100,6100,6090,6100,6090,932
|
|
20240617,090700,6941400,6090,6090,6090,6090,0
|
|
20240617,090600,6941400,6090,6090,6090,6090,20
|
|
20240617,090500,6819600,6100,6090,6100,6090,49
|
|
20240617,090400,6520910,6100,6100,6100,6100,0
|
|
20240617,090300,6520910,6100,6090,6100,6090,50
|
|
20240617,090200,6216000,6100,6100,6100,6100,0
|
|
20240617,090100,6216000,6100,6100,6100,6100,794
|
|
20240617,090000,1372600,6110,6100,6110,6100,225
|