588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,184500,50825490,6270,6270,6270,6270,229
|
|
20240619,184400,50825490,6270,6270,6270,6270,0
|
|
20240619,184300,50825490,6270,6270,6270,6270,0
|
|
20240619,184200,50825490,6270,6270,6270,6270,0
|
|
20240619,184100,50825490,6270,6270,6270,6270,0
|
|
20240619,184000,50825490,6270,6270,6270,6270,0
|
|
20240619,183900,50825490,6270,6270,6270,6270,0
|
|
20240619,183800,50825490,6270,6270,6270,6270,0
|
|
20240619,183700,50825490,6270,6270,6270,6270,0
|
|
20240619,183600,50825490,6270,6270,6270,6270,0
|
|
20240619,183500,50825490,6270,6270,6270,6270,0
|
|
20240619,183400,50825490,6270,6270,6270,6270,0
|
|
20240619,183300,50825490,6270,6270,6270,6270,0
|
|
20240619,183200,50825490,6270,6270,6270,6270,0
|
|
20240619,183100,50825490,6270,6270,6270,6270,0
|
|
20240619,183000,50825490,6270,6270,6270,6270,0
|
|
20240619,182900,50825490,6270,6270,6270,6270,0
|
|
20240619,182800,50825490,6270,6270,6270,6270,0
|
|
20240619,182700,50825490,6270,6270,6270,6270,0
|
|
20240619,182600,50825490,6270,6270,6270,6270,0
|
|
20240619,182500,50825490,6270,6270,6270,6270,0
|
|
20240619,182400,50825490,6270,6270,6270,6270,0
|
|
20240619,182300,50825490,6270,6270,6270,6270,0
|
|
20240619,182200,50825490,6270,6270,6270,6270,0
|
|
20240619,182100,50825490,6270,6270,6270,6270,0
|
|
20240619,182000,50825490,6270,6270,6270,6270,0
|
|
20240619,181900,50825490,6270,6270,6270,6270,0
|
|
20240619,181800,50825490,6270,6270,6270,6270,0
|
|
20240619,181700,50825490,6270,6270,6270,6270,0
|
|
20240619,181600,50825490,6270,6270,6270,6270,0
|
|
20240619,181500,50825490,6270,6270,6270,6270,229
|
|
20240619,181400,50825490,6270,6270,6270,6270,0
|
|
20240619,181300,50825490,6270,6270,6270,6270,0
|
|
20240619,181200,50825490,6270,6270,6270,6270,0
|
|
20240619,181100,50825490,6270,6270,6270,6270,0
|
|
20240619,181000,50825490,6270,6270,6270,6270,0
|
|
20240619,180900,50825490,6270,6270,6270,6270,0
|
|
20240619,180800,50825490,6270,6270,6270,6270,0
|
|
20240619,180700,50825490,6270,6270,6270,6270,0
|
|
20240619,180600,50825490,6270,6270,6270,6270,0
|
|
20240619,180500,50825490,6270,6270,6270,6270,0
|
|
20240619,180400,50825490,6270,6270,6270,6270,0
|
|
20240619,180300,50825490,6270,6270,6270,6270,0
|
|
20240619,180200,50825490,6270,6270,6270,6270,0
|
|
20240619,180100,50825490,6270,6270,6270,6270,0
|
|
20240619,180000,50825490,6270,6270,6270,6270,0
|
|
20240619,175900,50825490,6270,6270,6270,6270,0
|
|
20240619,175800,50825490,6270,6270,6270,6270,0
|
|
20240619,175700,50825490,6270,6270,6270,6270,0
|
|
20240619,175600,50825490,6270,6270,6270,6270,0
|
|
20240619,175500,50825490,6270,6270,6270,6270,0
|
|
20240619,175400,50825490,6270,6270,6270,6270,0
|
|
20240619,175300,50825490,6270,6270,6270,6270,0
|
|
20240619,175200,50825490,6270,6270,6270,6270,0
|
|
20240619,175100,50825490,6270,6270,6270,6270,0
|
|
20240619,175000,50825490,6270,6270,6270,6270,0
|
|
20240619,174900,50825490,6270,6270,6270,6270,0
|
|
20240619,174800,50825490,6270,6270,6270,6270,0
|
|
20240619,174700,50825490,6270,6270,6270,6270,0
|
|
20240619,174600,50825490,6270,6270,6270,6270,0
|
|
20240619,174500,50825490,6270,6270,6270,6270,229
|
|
20240619,174400,50825490,6270,6270,6270,6270,0
|
|
20240619,174300,50825490,6270,6270,6270,6270,0
|
|
20240619,174200,50825490,6270,6270,6270,6270,0
|
|
20240619,174100,50825490,6270,6270,6270,6270,0
|
|
20240619,174000,50825490,6270,6270,6270,6270,0
|
|
20240619,173900,50825490,6270,6270,6270,6270,0
|
|
20240619,173800,50825490,6270,6270,6270,6270,0
|
|
20240619,173700,50825490,6270,6270,6270,6270,0
|
|
20240619,173600,50825490,6270,6270,6270,6270,0
|
|
20240619,173500,50825490,6270,6270,6270,6270,0
|
|
20240619,173400,50825490,6270,6270,6270,6270,0
|
|
20240619,173300,50825490,6270,6270,6270,6270,0
|
|
20240619,173200,50825490,6270,6270,6270,6270,0
|
|
20240619,173100,50825490,6270,6270,6270,6270,0
|
|
20240619,173000,50825490,6270,6270,6270,6270,0
|
|
20240619,172900,50825490,6270,6270,6270,6270,0
|
|
20240619,172800,50825490,6270,6270,6270,6270,0
|
|
20240619,172700,50825490,6270,6270,6270,6270,0
|
|
20240619,172600,50825490,6270,6270,6270,6270,0
|
|
20240619,172500,50825490,6270,6270,6270,6270,0
|
|
20240619,172400,50825490,6270,6270,6270,6270,0
|
|
20240619,172300,50825490,6270,6270,6270,6270,0
|
|
20240619,172200,50825490,6270,6270,6270,6270,0
|
|
20240619,172100,50825490,6270,6270,6270,6270,0
|
|
20240619,172000,50825490,6270,6270,6270,6270,0
|
|
20240619,171900,50825490,6270,6270,6270,6270,0
|
|
20240619,171800,50825490,6270,6270,6270,6270,0
|
|
20240619,171700,50825490,6270,6270,6270,6270,0
|
|
20240619,171600,50825490,6270,6270,6270,6270,0
|
|
20240619,171500,50825490,6270,6270,6270,6270,229
|
|
20240619,171400,50825490,6270,6270,6270,6270,0
|
|
20240619,171300,50825490,6270,6270,6270,6270,0
|
|
20240619,171200,50825490,6270,6270,6270,6270,0
|
|
20240619,171100,50825490,6270,6270,6270,6270,0
|
|
20240619,171000,50825490,6270,6270,6270,6270,0
|
|
20240619,170900,50825490,6270,6270,6270,6270,0
|
|
20240619,170800,50825490,6270,6270,6270,6270,0
|
|
20240619,170700,50825490,6270,6270,6270,6270,0
|
|
20240619,170600,50825490,6270,6270,6270,6270,0
|
|
20240619,170500,50825490,6270,6270,6270,6270,0
|
|
20240619,170400,50825490,6270,6270,6270,6270,0
|
|
20240619,170300,50825490,6270,6270,6270,6270,0
|
|
20240619,170200,50825490,6270,6270,6270,6270,0
|
|
20240619,170100,50825490,6270,6270,6270,6270,0
|
|
20240619,170000,50825490,6270,6270,6270,6270,0
|
|
20240619,165900,50825490,6270,6270,6270,6270,0
|
|
20240619,165800,50825490,6270,6270,6270,6270,0
|
|
20240619,165700,50825490,6270,6270,6270,6270,0
|
|
20240619,165600,50825490,6270,6270,6270,6270,0
|
|
20240619,165500,50825490,6270,6270,6270,6270,0
|
|
20240619,165400,50825490,6270,6270,6270,6270,0
|
|
20240619,165300,50825490,6270,6270,6270,6270,0
|
|
20240619,165200,50825490,6270,6270,6270,6270,0
|
|
20240619,165100,50825490,6270,6270,6270,6270,0
|
|
20240619,165000,50825490,6270,6270,6270,6270,0
|
|
20240619,164900,50825490,6270,6270,6270,6270,0
|
|
20240619,164800,50825490,6270,6270,6270,6270,0
|
|
20240619,164700,50825490,6270,6270,6270,6270,0
|
|
20240619,164600,50825490,6270,6270,6270,6270,0
|
|
20240619,164500,50825490,6270,6270,6270,6270,229
|
|
20240619,164400,50825490,6270,6270,6270,6270,0
|
|
20240619,164300,50825490,6270,6270,6270,6270,0
|
|
20240619,164200,50825490,6270,6270,6270,6270,0
|
|
20240619,164100,50825490,6270,6270,6270,6270,0
|
|
20240619,164000,50825490,6270,6270,6270,6270,0
|
|
20240619,163900,50825490,6270,6270,6270,6270,0
|
|
20240619,163800,50825490,6270,6270,6270,6270,0
|
|
20240619,163700,50825490,6270,6270,6270,6270,0
|
|
20240619,163600,50825490,6270,6270,6270,6270,0
|
|
20240619,163500,50825490,6270,6270,6270,6270,0
|
|
20240619,163400,50825490,6270,6270,6270,6270,0
|
|
20240619,163300,50825490,6270,6270,6270,6270,0
|
|
20240619,163200,50825490,6270,6270,6270,6270,0
|
|
20240619,163100,50825490,6270,6270,6270,6270,0
|
|
20240619,163000,50825490,6270,6270,6270,6270,0
|
|
20240619,162900,50825490,6270,6270,6270,6270,0
|
|
20240619,162800,50825490,6270,6270,6270,6270,0
|
|
20240619,162700,50825490,6270,6270,6270,6270,0
|
|
20240619,162600,50825490,6270,6270,6270,6270,0
|
|
20240619,162500,50825490,6270,6270,6270,6270,0
|
|
20240619,162400,50825490,6270,6270,6270,6270,0
|
|
20240619,162300,50825490,6270,6270,6270,6270,0
|
|
20240619,162200,50825490,6270,6270,6270,6270,0
|
|
20240619,162100,50825490,6270,6270,6270,6270,0
|
|
20240619,162000,50825490,6270,6270,6270,6270,0
|
|
20240619,161900,50825490,6270,6270,6270,6270,0
|
|
20240619,161800,50825490,6270,6270,6270,6270,0
|
|
20240619,161700,50825490,6270,6270,6270,6270,0
|
|
20240619,161600,50825490,6270,6270,6270,6270,0
|
|
20240619,161500,50825490,6270,6270,6270,6270,229
|
|
20240619,161400,50825490,6270,6270,6270,6270,0
|
|
20240619,161300,50825490,6270,6270,6270,6270,0
|
|
20240619,161200,50825490,6270,6270,6270,6270,0
|
|
20240619,161100,50825490,6270,6270,6270,6270,0
|
|
20240619,161000,50825490,6270,6270,6270,6270,0
|
|
20240619,160900,50825490,6270,6270,6270,6270,0
|
|
20240619,160800,50825490,6270,6270,6270,6270,0
|
|
20240619,160700,50825490,6270,6270,6270,6270,0
|
|
20240619,160600,50825490,6270,6270,6270,6270,0
|
|
20240619,160500,50825490,6270,6270,6270,6270,0
|
|
20240619,160400,50825490,6270,6270,6270,6270,0
|
|
20240619,160300,50825490,6270,6270,6270,6270,0
|
|
20240619,160200,50825490,6270,6270,6270,6270,0
|
|
20240619,160100,50825490,6270,6270,6270,6270,0
|
|
20240619,160000,50825490,6270,6270,6270,6270,0
|
|
20240619,155900,50825490,6270,6270,6270,6270,0
|
|
20240619,155800,50825490,6270,6270,6270,6270,0
|
|
20240619,155700,50825490,6270,6270,6270,6270,0
|
|
20240619,155600,50825490,6270,6270,6270,6270,0
|
|
20240619,155500,50825490,6270,6270,6270,6270,0
|
|
20240619,155400,50825490,6270,6270,6270,6270,0
|
|
20240619,155300,50825490,6270,6270,6270,6270,0
|
|
20240619,155200,50825490,6270,6270,6270,6270,0
|
|
20240619,155100,50825490,6270,6270,6270,6270,0
|
|
20240619,155000,50825490,6270,6270,6270,6270,0
|
|
20240619,154900,50825490,6270,6270,6270,6270,0
|
|
20240619,154800,50825490,6270,6270,6270,6270,0
|
|
20240619,154700,50825490,6270,6270,6270,6270,0
|
|
20240619,154600,50825490,6270,6270,6270,6270,0
|
|
20240619,154500,50825490,6270,6270,6270,6270,229
|
|
20240619,154400,50825490,6270,6270,6270,6270,0
|
|
20240619,154300,50825490,6270,6270,6270,6270,0
|
|
20240619,154200,50825490,6270,6270,6270,6270,0
|
|
20240619,154100,50825490,6270,6270,6270,6270,0
|
|
20240619,154000,50825490,6270,6270,6270,6270,0
|
|
20240619,153900,50825490,6270,6270,6270,6270,0
|
|
20240619,153800,50825490,6270,6270,6270,6270,0
|
|
20240619,153700,50825490,6270,6270,6270,6270,0
|
|
20240619,153600,50825490,6270,6270,6270,6270,0
|
|
20240619,153500,50825490,6270,6270,6270,6270,0
|
|
20240619,153400,50825490,6270,6270,6270,6270,0
|
|
20240619,153300,50825490,6270,6270,6270,6270,0
|
|
20240619,153200,50825490,6270,6270,6270,6270,0
|
|
20240619,153100,50825490,6270,6270,6270,6270,0
|
|
20240619,153000,50825490,6270,6270,6270,6270,229
|
|
20240619,152900,49389660,6260,6260,6260,6260,0
|
|
20240619,152800,49389660,6260,6260,6260,6260,0
|
|
20240619,152700,49389660,6260,6260,6260,6260,0
|
|
20240619,152600,49389660,6260,6260,6260,6260,0
|
|
20240619,152500,49389660,6260,6260,6260,6260,0
|
|
20240619,152400,49389660,6260,6260,6260,6260,0
|
|
20240619,152300,49389660,6260,6260,6260,6260,0
|
|
20240619,152200,49389660,6260,6260,6260,6260,0
|
|
20240619,152100,49389660,6260,6260,6260,6260,0
|
|
20240619,152000,49389660,6260,6260,6260,6260,0
|
|
20240619,151900,49389660,6260,6260,6260,6260,0
|
|
20240619,151800,49389660,6260,6260,6260,6260,0
|
|
20240619,151700,49389660,6260,6260,6260,6260,24
|
|
20240619,151600,49239420,6260,6260,6260,6260,53
|
|
20240619,151500,48907640,6260,6260,6260,6260,0
|
|
20240619,151400,48907640,6260,6260,6260,6260,0
|
|
20240619,151300,48907640,6260,6260,6260,6260,0
|
|
20240619,151200,48907640,6260,6260,6260,6260,0
|
|
20240619,151100,48907640,6260,6260,6260,6260,0
|
|
20240619,151000,48907640,6260,6260,6260,6260,7
|
|
20240619,150900,48863820,6270,6270,6270,6270,0
|
|
20240619,150800,48863820,6270,6270,6270,6270,0
|
|
20240619,150700,48863820,6270,6270,6270,6270,0
|
|
20240619,150600,48863820,6270,6270,6270,6270,0
|
|
20240619,150500,48863820,6270,6270,6270,6270,0
|
|
20240619,150400,48863820,6270,6270,6270,6270,0
|
|
20240619,150300,48863820,6270,6270,6270,6270,0
|
|
20240619,150200,48863820,6270,6270,6270,6270,0
|
|
20240619,150100,48863820,6270,6270,6270,6270,0
|
|
20240619,150000,48863820,6270,6270,6270,6270,0
|
|
20240619,145900,48863820,6270,6270,6270,6270,0
|
|
20240619,145800,48863820,6270,6270,6270,6270,0
|
|
20240619,145700,48863820,6270,6270,6270,6270,1
|
|
20240619,145600,48857550,6270,6270,6270,6270,3
|
|
20240619,145500,48838740,6270,6270,6270,6270,0
|
|
20240619,145400,48838740,6270,6270,6270,6270,0
|
|
20240619,145300,48838740,6270,6270,6270,6270,0
|
|
20240619,145200,48838740,6270,6270,6270,6270,0
|
|
20240619,145100,48838740,6270,6270,6270,6270,0
|
|
20240619,145000,48838740,6270,6270,6270,6270,0
|
|
20240619,144900,48838740,6270,6270,6270,6270,0
|
|
20240619,144800,48838740,6270,6270,6270,6270,0
|
|
20240619,144700,48838740,6270,6270,6270,6270,0
|
|
20240619,144600,48838740,6270,6270,6270,6270,5
|
|
20240619,144500,48807390,6270,6270,6270,6270,5
|
|
20240619,144400,48776040,6270,6270,6270,6270,0
|
|
20240619,144300,48776040,6270,6270,6270,6270,0
|
|
20240619,144200,48776040,6270,6270,6270,6270,1
|
|
20240619,144100,48769770,6270,6270,6270,6270,0
|
|
20240619,144000,48769770,6270,6270,6270,6270,0
|
|
20240619,143900,48769770,6270,6270,6270,6270,0
|
|
20240619,143800,48769770,6270,6270,6270,6270,0
|
|
20240619,143700,48769770,6270,6270,6270,6270,0
|
|
20240619,143600,48769770,6270,6270,6270,6270,0
|
|
20240619,143500,48769770,6270,6270,6270,6270,0
|
|
20240619,143400,48769770,6270,6270,6270,6270,0
|
|
20240619,143300,48769770,6270,6270,6270,6270,0
|
|
20240619,143200,48769770,6270,6270,6270,6270,0
|
|
20240619,143100,48769770,6270,6270,6270,6270,0
|
|
20240619,143000,48769770,6270,6270,6270,6270,2
|
|
20240619,142900,48757230,6270,6270,6270,6270,0
|
|
20240619,142800,48757230,6270,6270,6270,6270,33
|
|
20240619,142700,48550320,6260,6260,6260,6260,0
|
|
20240619,142600,48550320,6260,6260,6260,6260,0
|
|
20240619,142500,48550320,6260,6260,6260,6260,0
|
|
20240619,142400,48550320,6260,6260,6260,6260,0
|
|
20240619,142300,48550320,6260,6260,6260,6260,0
|
|
20240619,142200,48550320,6260,6260,6260,6260,0
|
|
20240619,142100,48550320,6260,6260,6260,6260,0
|
|
20240619,142000,48550320,6260,6270,6270,6260,34
|
|
20240619,141900,48337450,6250,6250,6250,6250,0
|
|
20240619,141800,48337450,6250,6250,6250,6250,0
|
|
20240619,141700,48337450,6250,6250,6250,6250,0
|
|
20240619,141600,48337450,6250,6250,6250,6250,0
|
|
20240619,141500,48337450,6250,6250,6250,6250,0
|
|
20240619,141400,48337450,6250,6250,6250,6250,0
|
|
20240619,141300,48337450,6250,6250,6250,6250,0
|
|
20240619,141200,48337450,6250,6250,6250,6250,0
|
|
20240619,141100,48337450,6250,6250,6250,6250,0
|
|
20240619,141000,48337450,6250,6250,6250,6250,0
|
|
20240619,140900,48337450,6250,6250,6250,6250,0
|
|
20240619,140800,48337450,6250,6250,6250,6250,0
|
|
20240619,140700,48337450,6250,6280,6280,6250,231
|
|
20240619,140600,46889880,6280,6280,6280,6280,0
|
|
20240619,140500,46889880,6280,6280,6280,6280,0
|
|
20240619,140400,46889880,6280,6280,6280,6280,0
|
|
20240619,140300,46889880,6280,6280,6280,6280,0
|
|
20240619,140200,46889880,6280,6280,6280,6280,0
|
|
20240619,140100,46889880,6280,6280,6280,6280,0
|
|
20240619,140000,46889880,6280,6280,6280,6280,0
|
|
20240619,135900,46889880,6280,6280,6280,6280,0
|
|
20240619,135800,46889880,6280,6280,6280,6280,0
|
|
20240619,135700,46889880,6280,6280,6280,6280,100
|
|
20240619,135600,46261880,6290,6290,6290,6290,0
|
|
20240619,135500,46261880,6290,6290,6290,6290,0
|
|
20240619,135400,46261880,6290,6290,6290,6290,0
|
|
20240619,135300,46261880,6290,6290,6290,6290,0
|
|
20240619,135200,46261880,6290,6290,6290,6290,0
|
|
20240619,135100,46261880,6290,6290,6290,6290,0
|
|
20240619,135000,46261880,6290,6290,6290,6290,1
|
|
20240619,134900,46255590,6290,6290,6290,6290,38
|
|
20240619,134800,46016570,6290,6290,6290,6290,0
|
|
20240619,134700,46016570,6290,6290,6290,6290,0
|
|
20240619,134600,46016570,6290,6290,6290,6290,0
|
|
20240619,134500,46016570,6290,6290,6290,6290,0
|
|
20240619,134400,46016570,6290,6290,6290,6290,0
|
|
20240619,134300,46016570,6290,6290,6290,6290,200
|
|
20240619,134200,44758570,6290,6290,6290,6290,0
|
|
20240619,134100,44758570,6290,6290,6290,6290,0
|
|
20240619,134000,44758570,6290,6290,6290,6290,0
|
|
20240619,133900,44758570,6290,6290,6290,6290,0
|
|
20240619,133800,44758570,6290,6290,6290,6290,0
|
|
20240619,133700,44758570,6290,6290,6290,6290,0
|
|
20240619,133600,44758570,6290,6290,6290,6290,0
|
|
20240619,133500,44758570,6290,6290,6290,6290,0
|
|
20240619,133400,44758570,6290,6290,6290,6290,0
|
|
20240619,133300,44758570,6290,6290,6290,6290,0
|
|
20240619,133200,44758570,6290,6290,6290,6290,0
|
|
20240619,133100,44758570,6290,6290,6290,6290,30
|
|
20240619,133000,44569870,6290,6290,6290,6290,0
|
|
20240619,132900,44569870,6290,6290,6290,6290,0
|
|
20240619,132800,44569870,6290,6290,6290,6290,0
|
|
20240619,132700,44569870,6290,6290,6290,6290,53
|
|
20240619,132600,44236500,6290,6290,6290,6290,2
|
|
20240619,132500,44223920,6290,6290,6290,6290,0
|
|
20240619,132400,44223920,6290,6290,6290,6290,0
|
|
20240619,132300,44223920,6290,6290,6290,6290,0
|
|
20240619,132200,44223920,6290,6290,6290,6290,0
|
|
20240619,132100,44223920,6290,6290,6290,6290,0
|
|
20240619,132000,44223920,6290,6290,6290,6290,0
|
|
20240619,131900,44223920,6290,6290,6290,6290,0
|
|
20240619,131800,44223920,6290,6290,6290,6290,0
|
|
20240619,131700,44223920,6290,6290,6290,6290,0
|
|
20240619,131600,44223920,6290,6290,6290,6290,0
|
|
20240619,131500,44223920,6290,6290,6290,6290,0
|
|
20240619,131400,44223920,6290,6290,6290,6290,0
|
|
20240619,131300,44223920,6290,6290,6290,6290,0
|
|
20240619,131200,44223920,6290,6290,6290,6290,0
|
|
20240619,131100,44223920,6290,6290,6290,6290,0
|
|
20240619,131000,44223920,6290,6290,6290,6290,91
|
|
20240619,130900,43651530,6300,6300,6300,6300,128
|
|
20240619,130800,42845130,6290,6290,6290,6290,0
|
|
20240619,130700,42845130,6290,6290,6290,6290,0
|
|
20240619,130600,42845130,6290,6290,6290,6290,0
|
|
20240619,130500,42845130,6290,6290,6290,6290,0
|
|
20240619,130400,42845130,6290,6290,6290,6290,0
|
|
20240619,130300,42845130,6290,6290,6290,6290,0
|
|
20240619,130200,42845130,6290,6290,6290,6290,0
|
|
20240619,130100,42845130,6290,6300,6300,6290,1200
|
|
20240619,130000,35295120,6300,6300,6300,6300,0
|
|
20240619,125900,35295120,6300,6300,6300,6300,20
|
|
20240619,125800,35169120,6310,6310,6310,6310,0
|
|
20240619,125700,35169120,6310,6310,6310,6310,20
|
|
20240619,125600,35042920,6310,6310,6310,6310,0
|
|
20240619,125500,35042920,6310,6310,6310,6310,0
|
|
20240619,125400,35042920,6310,6310,6310,6310,0
|
|
20240619,125300,35042920,6310,6310,6310,6310,0
|
|
20240619,125200,35042920,6310,6310,6310,6310,0
|
|
20240619,125100,35042920,6310,6310,6310,6310,0
|
|
20240619,125000,35042920,6310,6310,6310,6310,0
|
|
20240619,124900,35042920,6310,6310,6310,6310,0
|
|
20240619,124800,35042920,6310,6310,6310,6310,0
|
|
20240619,124700,35042920,6310,6310,6310,6310,0
|
|
20240619,124600,35042920,6310,6310,6310,6310,0
|
|
20240619,124500,35042920,6310,6310,6310,6310,1
|
|
20240619,124400,35036610,6290,6290,6290,6290,0
|
|
20240619,124300,35036610,6290,6290,6290,6290,0
|
|
20240619,124200,35036610,6290,6290,6290,6290,0
|
|
20240619,124100,35036610,6290,6290,6290,6290,0
|
|
20240619,124000,35036610,6290,6290,6290,6290,0
|
|
20240619,123900,35036610,6290,6290,6290,6290,0
|
|
20240619,123800,35036610,6290,6290,6290,6290,93
|
|
20240619,123700,34451640,6300,6300,6300,6300,0
|
|
20240619,123600,34451640,6300,6300,6300,6300,0
|
|
20240619,123500,34451640,6300,6300,6300,6300,0
|
|
20240619,123400,34451640,6300,6300,6300,6300,0
|
|
20240619,123300,34451640,6300,6300,6300,6300,2
|
|
20240619,123200,34439040,6300,6300,6300,6300,0
|
|
20240619,123100,34439040,6300,6300,6300,6300,0
|
|
20240619,123000,34439040,6300,6300,6300,6300,504
|
|
20240619,122900,31263840,6310,6310,6310,6310,0
|
|
20240619,122800,31263840,6310,6310,6310,6310,0
|
|
20240619,122700,31263840,6310,6310,6310,6300,1103
|
|
20240619,122600,24304910,6310,6310,6310,6310,0
|
|
20240619,122500,24304910,6310,6310,6310,6310,0
|
|
20240619,122400,24304910,6310,6310,6310,6310,0
|
|
20240619,122300,24304910,6310,6310,6310,6310,0
|
|
20240619,122200,24304910,6310,6310,6310,6310,0
|
|
20240619,122100,24304910,6310,6310,6310,6310,0
|
|
20240619,122000,24304910,6310,6310,6310,6310,1
|
|
20240619,121900,24298600,6300,6300,6300,6300,0
|
|
20240619,121800,24298600,6300,6300,6300,6300,0
|
|
20240619,121700,24298600,6300,6300,6300,6300,0
|
|
20240619,121600,24298600,6300,6300,6300,6300,0
|
|
20240619,121500,24298600,6300,6300,6300,6300,0
|
|
20240619,121400,24298600,6300,6300,6300,6300,12
|
|
20240619,121300,24223000,6300,6300,6300,6300,0
|
|
20240619,121200,24223000,6300,6300,6300,6300,0
|
|
20240619,121100,24223000,6300,6300,6300,6300,0
|
|
20240619,121000,24223000,6300,6300,6300,6300,291
|
|
20240619,120900,22389700,6310,6300,6310,6300,228
|
|
20240619,120800,20952020,6310,6310,6310,6310,0
|
|
20240619,120700,20952020,6310,6310,6310,6310,0
|
|
20240619,120600,20952020,6310,6310,6310,6310,0
|
|
20240619,120500,20952020,6310,6310,6310,6310,0
|
|
20240619,120400,20952020,6310,6310,6310,6310,0
|
|
20240619,120300,20952020,6310,6310,6310,6310,0
|
|
20240619,120200,20952020,6310,6310,6310,6310,1
|
|
20240619,120100,20945710,6310,6310,6310,6310,5
|
|
20240619,120000,20914160,6310,6310,6310,6310,0
|
|
20240619,115900,20914160,6310,6310,6310,6310,0
|
|
20240619,115800,20914160,6310,6310,6310,6310,3
|
|
20240619,115700,20895230,6310,6310,6310,6310,0
|
|
20240619,115600,20895230,6310,6310,6310,6310,0
|
|
20240619,115500,20895230,6310,6310,6310,6310,2
|
|
20240619,115400,20882610,6310,6310,6310,6310,0
|
|
20240619,115300,20882610,6310,6310,6310,6310,0
|
|
20240619,115200,20882610,6310,6310,6310,6310,50
|
|
20240619,115100,20567110,6300,6300,6300,6300,0
|
|
20240619,115000,20567110,6300,6300,6300,6300,0
|
|
20240619,114900,20567110,6300,6300,6300,6300,130
|
|
20240619,114800,19748110,6290,6290,6290,6290,0
|
|
20240619,114700,19748110,6290,6290,6290,6290,0
|
|
20240619,114600,19748110,6290,6290,6290,6290,0
|
|
20240619,114500,19748110,6290,6290,6290,6290,1
|
|
20240619,114400,19741820,6290,6290,6290,6290,0
|
|
20240619,114300,19741820,6290,6290,6290,6290,0
|
|
20240619,114200,19741820,6290,6290,6290,6290,0
|
|
20240619,114100,19741820,6290,6290,6290,6290,0
|
|
20240619,114000,19741820,6290,6290,6290,6290,0
|
|
20240619,113900,19741820,6290,6290,6290,6290,0
|
|
20240619,113800,19741820,6290,6290,6290,6290,0
|
|
20240619,113700,19741820,6290,6290,6290,6290,150
|
|
20240619,113600,18798320,6300,6300,6300,6300,112
|
|
20240619,113500,18092720,6300,6310,6310,6300,228
|
|
20240619,113400,16654510,6310,6310,6310,6310,0
|
|
20240619,113300,16654510,6310,6310,6310,6310,0
|
|
20240619,113200,16654510,6310,6310,6310,6310,0
|
|
20240619,113100,16654510,6310,6310,6310,6310,0
|
|
20240619,113000,16654510,6310,6310,6310,6310,0
|
|
20240619,112900,16654510,6310,6310,6310,6310,0
|
|
20240619,112800,16654510,6310,6310,6310,6310,0
|
|
20240619,112700,16654510,6310,6310,6310,6310,0
|
|
20240619,112600,16654510,6310,6310,6310,6310,0
|
|
20240619,112500,16654510,6310,6310,6310,6310,0
|
|
20240619,112400,16654510,6310,6310,6310,6310,0
|
|
20240619,112300,16654510,6310,6310,6310,6310,10
|
|
20240619,112200,16591410,6310,6310,6310,6310,0
|
|
20240619,112100,16591410,6310,6310,6310,6310,0
|
|
20240619,112000,16591410,6310,6310,6310,6310,0
|
|
20240619,111900,16591410,6310,6310,6310,6310,0
|
|
20240619,111800,16591410,6310,6310,6310,6310,0
|
|
20240619,111700,16591410,6310,6310,6310,6310,0
|
|
20240619,111600,16591410,6310,6310,6310,6310,0
|
|
20240619,111500,16591410,6310,6310,6310,6310,0
|
|
20240619,111400,16591410,6310,6310,6310,6310,0
|
|
20240619,111300,16591410,6310,6310,6310,6310,0
|
|
20240619,111200,16591410,6310,6310,6310,6310,0
|
|
20240619,111100,16591410,6310,6310,6310,6310,0
|
|
20240619,111000,16591410,6310,6310,6310,6310,91
|
|
20240619,110900,16017200,6320,6310,6320,6310,332
|
|
20240619,110800,13919000,6310,6310,6310,6310,0
|
|
20240619,110700,13919000,6310,6310,6310,6310,0
|
|
20240619,110600,13919000,6310,6310,6310,6310,3
|
|
20240619,110500,13900070,6310,6310,6310,6310,0
|
|
20240619,110400,13900070,6310,6310,6310,6310,0
|
|
20240619,110300,13900070,6310,6310,6310,6310,3
|
|
20240619,110200,13881140,6310,6310,6310,6310,0
|
|
20240619,110100,13881140,6310,6310,6310,6310,0
|
|
20240619,110000,13881140,6310,6310,6310,6310,0
|
|
20240619,105900,13881140,6310,6310,6310,6310,0
|
|
20240619,105800,13881140,6310,6310,6310,6310,0
|
|
20240619,105700,13881140,6310,6310,6310,6310,0
|
|
20240619,105600,13881140,6310,6310,6310,6310,0
|
|
20240619,105500,13881140,6310,6310,6310,6310,0
|
|
20240619,105400,13881140,6310,6310,6310,6310,0
|
|
20240619,105300,13881140,6310,6310,6310,6310,0
|
|
20240619,105200,13881140,6310,6310,6310,6310,0
|
|
20240619,105100,13881140,6310,6310,6310,6310,0
|
|
20240619,105000,13881140,6310,6310,6310,6310,0
|
|
20240619,104900,13881140,6310,6310,6310,6310,0
|
|
20240619,104800,13881140,6310,6310,6310,6310,16
|
|
20240619,104700,13780180,6320,6320,6320,6320,0
|
|
20240619,104600,13780180,6320,6320,6320,6320,0
|
|
20240619,104500,13780180,6320,6320,6320,6320,0
|
|
20240619,104400,13780180,6320,6320,6320,6320,0
|
|
20240619,104300,13780180,6320,6320,6320,6320,0
|
|
20240619,104200,13780180,6320,6320,6320,6320,0
|
|
20240619,104100,13780180,6320,6320,6320,6320,0
|
|
20240619,104000,13780180,6320,6320,6320,6320,0
|
|
20240619,103900,13780180,6320,6320,6320,6320,271
|
|
20240619,103800,12067460,6320,6320,6320,6320,0
|
|
20240619,103700,12067460,6320,6320,6320,6320,0
|
|
20240619,103600,12067460,6320,6320,6320,6320,0
|
|
20240619,103500,12067460,6320,6320,6320,6320,245
|
|
20240619,103400,10519060,6320,6320,6320,6320,0
|
|
20240619,103300,10519060,6320,6320,6320,6320,0
|
|
20240619,103200,10519060,6320,6320,6320,6320,0
|
|
20240619,103100,10519060,6320,6320,6320,6320,0
|
|
20240619,103000,10519060,6320,6320,6320,6320,0
|
|
20240619,102900,10519060,6320,6320,6320,6320,0
|
|
20240619,102800,10519060,6320,6320,6320,6320,0
|
|
20240619,102700,10519060,6320,6320,6320,6320,0
|
|
20240619,102600,10519060,6320,6320,6320,6320,0
|
|
20240619,102500,10519060,6320,6320,6320,6320,0
|
|
20240619,102400,10519060,6320,6320,6320,6320,0
|
|
20240619,102300,10519060,6320,6320,6320,6320,0
|
|
20240619,102200,10519060,6320,6320,6320,6320,0
|
|
20240619,102100,10519060,6320,6320,6320,6320,0
|
|
20240619,102000,10519060,6320,6320,6320,6320,0
|
|
20240619,101900,10519060,6320,6320,6320,6320,0
|
|
20240619,101800,10519060,6320,6320,6320,6320,0
|
|
20240619,101700,10519060,6320,6320,6320,6320,0
|
|
20240619,101600,10519060,6320,6320,6320,6320,0
|
|
20240619,101500,10519060,6320,6320,6320,6320,0
|
|
20240619,101400,10519060,6320,6320,6320,6320,0
|
|
20240619,101300,10519060,6320,6320,6320,6320,0
|
|
20240619,101200,10519060,6320,6320,6320,6320,0
|
|
20240619,101100,10519060,6320,6320,6320,6320,1
|
|
20240619,101000,10512740,6320,6320,6320,6320,110
|
|
20240619,100900,9817540,6330,6330,6330,6330,0
|
|
20240619,100800,9817540,6330,6330,6330,6330,0
|
|
20240619,100700,9817540,6330,6330,6330,6330,0
|
|
20240619,100600,9817540,6330,6330,6330,6330,0
|
|
20240619,100500,9817540,6330,6330,6330,6330,0
|
|
20240619,100400,9817540,6330,6330,6330,6330,0
|
|
20240619,100300,9817540,6330,6330,6330,6330,103
|
|
20240619,100200,9165550,6330,6330,6330,6330,0
|
|
20240619,100100,9165550,6330,6330,6330,6330,0
|
|
20240619,100000,9165550,6330,6330,6330,6330,0
|
|
20240619,095900,9165550,6330,6330,6330,6330,1
|
|
20240619,095800,9159220,6330,6330,6330,6330,0
|
|
20240619,095700,9159220,6330,6330,6330,6330,0
|
|
20240619,095600,9159220,6330,6330,6330,6330,2
|
|
20240619,095500,9146560,6320,6320,6320,6320,0
|
|
20240619,095400,9146560,6320,6320,6320,6320,0
|
|
20240619,095300,9146560,6320,6320,6320,6320,0
|
|
20240619,095200,9146560,6320,6320,6320,6320,0
|
|
20240619,095100,9146560,6320,6320,6320,6320,0
|
|
20240619,095000,9146560,6320,6320,6320,6320,0
|
|
20240619,094900,9146560,6320,6320,6320,6320,0
|
|
20240619,094800,9146560,6320,6320,6320,6320,53
|
|
20240619,094700,8811600,6300,6300,6300,6300,0
|
|
20240619,094600,8811600,6300,6300,6300,6300,0
|
|
20240619,094500,8811600,6300,6300,6300,6300,0
|
|
20240619,094400,8811600,6300,6310,6310,6300,32
|
|
20240619,094300,8609990,6300,6300,6300,6300,0
|
|
20240619,094200,8609990,6300,6300,6300,6300,0
|
|
20240619,094100,8609990,6300,6300,6300,6300,0
|
|
20240619,094000,8609990,6300,6300,6300,6300,0
|
|
20240619,093900,8609990,6300,6300,6300,6300,0
|
|
20240619,093800,8609990,6300,6300,6300,6300,0
|
|
20240619,093700,8609990,6300,6300,6300,6300,0
|
|
20240619,093600,8609990,6300,6300,6300,6300,0
|
|
20240619,093500,8609990,6300,6300,6300,6300,0
|
|
20240619,093400,8609990,6300,6300,6300,6300,0
|
|
20240619,093300,8609990,6300,6300,6300,6300,0
|
|
20240619,093200,8609990,6300,6300,6300,6300,0
|
|
20240619,093100,8609990,6300,6300,6300,6300,0
|
|
20240619,093000,8609990,6300,6300,6300,6300,0
|
|
20240619,092900,8609990,6300,6300,6300,6300,0
|
|
20240619,092800,8609990,6300,6300,6300,6300,0
|
|
20240619,092700,8609990,6300,6300,6300,6300,0
|
|
20240619,092600,8609990,6300,6300,6300,6300,0
|
|
20240619,092500,8609990,6300,6300,6300,6300,0
|
|
20240619,092400,8609990,6300,6310,6310,6300,10
|
|
20240619,092300,8546970,6320,6320,6320,6320,0
|
|
20240619,092200,8546970,6320,6320,6320,6320,500
|
|
20240619,092100,5386970,6320,6320,6320,6320,1
|
|
20240619,092000,5380650,6320,6320,6320,6320,0
|
|
20240619,091900,5380650,6320,6320,6320,6320,0
|
|
20240619,091800,5380650,6320,6320,6320,6320,50
|
|
20240619,091700,5064650,6320,6320,6320,6320,1
|
|
20240619,091600,5058330,6320,6320,6320,6320,0
|
|
20240619,091500,5058330,6320,6320,6320,6320,0
|
|
20240619,091400,5058330,6320,6320,6320,6320,100
|
|
20240619,091300,4426330,6310,6310,6310,6310,14
|
|
20240619,091200,4337990,6300,6300,6300,6300,0
|
|
20240619,091100,4337990,6300,6300,6300,6300,30
|
|
20240619,091000,4148990,6310,6300,6310,6300,158
|
|
20240619,090900,3152930,6310,6310,6310,6310,0
|
|
20240619,090800,3152930,6310,6310,6310,6310,0
|
|
20240619,090700,3152930,6310,6310,6310,6310,0
|
|
20240619,090600,3152930,6310,6310,6310,6310,0
|
|
20240619,090500,3152930,6310,6310,6310,6310,0
|
|
20240619,090400,3152930,6310,6310,6310,6310,0
|
|
20240619,090300,3152930,6310,6300,6310,6300,300
|
|
20240619,090200,1260000,6300,6300,6300,6300,0
|
|
20240619,090100,1260000,6300,6300,6300,6300,101
|
|
20240619,090000,623700,6300,6300,6300,6300,99
|