588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,184500,42777180,6290,6290,6290,6290,205
|
|
20240620,184400,42777180,6290,6290,6290,6290,0
|
|
20240620,184300,42777180,6290,6290,6290,6290,0
|
|
20240620,184200,42777180,6290,6290,6290,6290,0
|
|
20240620,184100,42777180,6290,6290,6290,6290,0
|
|
20240620,184000,42777180,6290,6290,6290,6290,0
|
|
20240620,183900,42777180,6290,6290,6290,6290,0
|
|
20240620,183800,42777180,6290,6290,6290,6290,0
|
|
20240620,183700,42777180,6290,6290,6290,6290,0
|
|
20240620,183600,42777180,6290,6290,6290,6290,0
|
|
20240620,183500,42777180,6290,6290,6290,6290,0
|
|
20240620,183400,42777180,6290,6290,6290,6290,0
|
|
20240620,183300,42777180,6290,6290,6290,6290,0
|
|
20240620,183200,42777180,6290,6290,6290,6290,0
|
|
20240620,183100,42777180,6290,6290,6290,6290,0
|
|
20240620,183000,42777180,6290,6290,6290,6290,0
|
|
20240620,182900,42777180,6290,6290,6290,6290,0
|
|
20240620,182800,42777180,6290,6290,6290,6290,0
|
|
20240620,182700,42777180,6290,6290,6290,6290,0
|
|
20240620,182600,42777180,6290,6290,6290,6290,0
|
|
20240620,182500,42777180,6290,6290,6290,6290,0
|
|
20240620,182400,42777180,6290,6290,6290,6290,0
|
|
20240620,182300,42777180,6290,6290,6290,6290,0
|
|
20240620,182200,42777180,6290,6290,6290,6290,0
|
|
20240620,182100,42777180,6290,6290,6290,6290,0
|
|
20240620,182000,42777180,6290,6290,6290,6290,0
|
|
20240620,181900,42777180,6290,6290,6290,6290,0
|
|
20240620,181800,42777180,6290,6290,6290,6290,0
|
|
20240620,181700,42777180,6290,6290,6290,6290,0
|
|
20240620,181600,42777180,6290,6290,6290,6290,0
|
|
20240620,181500,42777180,6290,6290,6290,6290,205
|
|
20240620,181400,42777180,6290,6290,6290,6290,0
|
|
20240620,181300,42777180,6290,6290,6290,6290,0
|
|
20240620,181200,42777180,6290,6290,6290,6290,0
|
|
20240620,181100,42777180,6290,6290,6290,6290,0
|
|
20240620,181000,42777180,6290,6290,6290,6290,0
|
|
20240620,180900,42777180,6290,6290,6290,6290,0
|
|
20240620,180800,42777180,6290,6290,6290,6290,0
|
|
20240620,180700,42777180,6290,6290,6290,6290,0
|
|
20240620,180600,42777180,6290,6290,6290,6290,0
|
|
20240620,180500,42777180,6290,6290,6290,6290,0
|
|
20240620,180400,42777180,6290,6290,6290,6290,0
|
|
20240620,180300,42777180,6290,6290,6290,6290,0
|
|
20240620,180200,42777180,6290,6290,6290,6290,0
|
|
20240620,180100,42777180,6290,6290,6290,6290,0
|
|
20240620,180000,42777180,6290,6290,6290,6290,0
|
|
20240620,175900,42777180,6290,6290,6290,6290,0
|
|
20240620,175800,42777180,6290,6290,6290,6290,0
|
|
20240620,175700,42777180,6290,6290,6290,6290,0
|
|
20240620,175600,42777180,6290,6290,6290,6290,0
|
|
20240620,175500,42777180,6290,6290,6290,6290,0
|
|
20240620,175400,42777180,6290,6290,6290,6290,0
|
|
20240620,175300,42777180,6290,6290,6290,6290,0
|
|
20240620,175200,42777180,6290,6290,6290,6290,0
|
|
20240620,175100,42777180,6290,6290,6290,6290,0
|
|
20240620,175000,42777180,6290,6290,6290,6290,0
|
|
20240620,174900,42777180,6290,6290,6290,6290,0
|
|
20240620,174800,42777180,6290,6290,6290,6290,0
|
|
20240620,174700,42777180,6290,6290,6290,6290,0
|
|
20240620,174600,42777180,6290,6290,6290,6290,0
|
|
20240620,174500,42777180,6290,6290,6290,6290,205
|
|
20240620,174400,42777180,6290,6290,6290,6290,0
|
|
20240620,174300,42777180,6290,6290,6290,6290,0
|
|
20240620,174200,42777180,6290,6290,6290,6290,0
|
|
20240620,174100,42777180,6290,6290,6290,6290,0
|
|
20240620,174000,42777180,6290,6290,6290,6290,0
|
|
20240620,173900,42777180,6290,6290,6290,6290,0
|
|
20240620,173800,42777180,6290,6290,6290,6290,0
|
|
20240620,173700,42777180,6290,6290,6290,6290,0
|
|
20240620,173600,42777180,6290,6290,6290,6290,0
|
|
20240620,173500,42777180,6290,6290,6290,6290,0
|
|
20240620,173400,42777180,6290,6290,6290,6290,0
|
|
20240620,173300,42777180,6290,6290,6290,6290,0
|
|
20240620,173200,42777180,6290,6290,6290,6290,0
|
|
20240620,173100,42777180,6290,6290,6290,6290,0
|
|
20240620,173000,42777180,6290,6290,6290,6290,0
|
|
20240620,172900,42777180,6290,6290,6290,6290,0
|
|
20240620,172800,42777180,6290,6290,6290,6290,0
|
|
20240620,172700,42777180,6290,6290,6290,6290,0
|
|
20240620,172600,42777180,6290,6290,6290,6290,0
|
|
20240620,172500,42777180,6290,6290,6290,6290,0
|
|
20240620,172400,42777180,6290,6290,6290,6290,0
|
|
20240620,172300,42777180,6290,6290,6290,6290,0
|
|
20240620,172200,42777180,6290,6290,6290,6290,0
|
|
20240620,172100,42777180,6290,6290,6290,6290,0
|
|
20240620,172000,42777180,6290,6290,6290,6290,0
|
|
20240620,171900,42777180,6290,6290,6290,6290,0
|
|
20240620,171800,42777180,6290,6290,6290,6290,0
|
|
20240620,171700,42777180,6290,6290,6290,6290,0
|
|
20240620,171600,42777180,6290,6290,6290,6290,0
|
|
20240620,171500,42777180,6290,6290,6290,6290,205
|
|
20240620,171400,42777180,6290,6290,6290,6290,0
|
|
20240620,171300,42777180,6290,6290,6290,6290,0
|
|
20240620,171200,42777180,6290,6290,6290,6290,0
|
|
20240620,171100,42777180,6290,6290,6290,6290,0
|
|
20240620,171000,42777180,6290,6290,6290,6290,0
|
|
20240620,170900,42777180,6290,6290,6290,6290,0
|
|
20240620,170800,42777180,6290,6290,6290,6290,0
|
|
20240620,170700,42777180,6290,6290,6290,6290,0
|
|
20240620,170600,42777180,6290,6290,6290,6290,0
|
|
20240620,170500,42777180,6290,6290,6290,6290,0
|
|
20240620,170400,42777180,6290,6290,6290,6290,0
|
|
20240620,170300,42777180,6290,6290,6290,6290,0
|
|
20240620,170200,42777180,6290,6290,6290,6290,0
|
|
20240620,170100,42777180,6290,6290,6290,6290,0
|
|
20240620,170000,42777180,6290,6290,6290,6290,0
|
|
20240620,165900,42777180,6290,6290,6290,6290,0
|
|
20240620,165800,42777180,6290,6290,6290,6290,0
|
|
20240620,165700,42777180,6290,6290,6290,6290,0
|
|
20240620,165600,42777180,6290,6290,6290,6290,0
|
|
20240620,165500,42777180,6290,6290,6290,6290,0
|
|
20240620,165400,42777180,6290,6290,6290,6290,0
|
|
20240620,165300,42777180,6290,6290,6290,6290,0
|
|
20240620,165200,42777180,6290,6290,6290,6290,0
|
|
20240620,165100,42777180,6290,6290,6290,6290,0
|
|
20240620,165000,42777180,6290,6290,6290,6290,0
|
|
20240620,164900,42777180,6290,6290,6290,6290,0
|
|
20240620,164800,42777180,6290,6290,6290,6290,0
|
|
20240620,164700,42777180,6290,6290,6290,6290,0
|
|
20240620,164600,42777180,6290,6290,6290,6290,0
|
|
20240620,164500,42777180,6290,6290,6290,6290,205
|
|
20240620,164400,42777180,6290,6290,6290,6290,0
|
|
20240620,164300,42777180,6290,6290,6290,6290,0
|
|
20240620,164200,42777180,6290,6290,6290,6290,0
|
|
20240620,164100,42777180,6290,6290,6290,6290,0
|
|
20240620,164000,42777180,6290,6290,6290,6290,0
|
|
20240620,163900,42777180,6290,6290,6290,6290,0
|
|
20240620,163800,42777180,6290,6290,6290,6290,0
|
|
20240620,163700,42777180,6290,6290,6290,6290,0
|
|
20240620,163600,42777180,6290,6290,6290,6290,0
|
|
20240620,163500,42777180,6290,6290,6290,6290,0
|
|
20240620,163400,42777180,6290,6290,6290,6290,0
|
|
20240620,163300,42777180,6290,6290,6290,6290,0
|
|
20240620,163200,42777180,6290,6290,6290,6290,0
|
|
20240620,163100,42777180,6290,6290,6290,6290,0
|
|
20240620,163000,42777180,6290,6290,6290,6290,0
|
|
20240620,162900,42777180,6290,6290,6290,6290,0
|
|
20240620,162800,42777180,6290,6290,6290,6290,0
|
|
20240620,162700,42777180,6290,6290,6290,6290,0
|
|
20240620,162600,42777180,6290,6290,6290,6290,0
|
|
20240620,162500,42777180,6290,6290,6290,6290,0
|
|
20240620,162400,42777180,6290,6290,6290,6290,0
|
|
20240620,162300,42777180,6290,6290,6290,6290,0
|
|
20240620,162200,42777180,6290,6290,6290,6290,0
|
|
20240620,162100,42777180,6290,6290,6290,6290,0
|
|
20240620,162000,42777180,6290,6290,6290,6290,0
|
|
20240620,161900,42777180,6290,6290,6290,6290,0
|
|
20240620,161800,42777180,6290,6290,6290,6290,0
|
|
20240620,161700,42777180,6290,6290,6290,6290,0
|
|
20240620,161600,42777180,6290,6290,6290,6290,0
|
|
20240620,161500,42777180,6290,6290,6290,6290,205
|
|
20240620,161400,42777180,6290,6290,6290,6290,0
|
|
20240620,161300,42777180,6290,6290,6290,6290,0
|
|
20240620,161200,42777180,6290,6290,6290,6290,0
|
|
20240620,161100,42777180,6290,6290,6290,6290,0
|
|
20240620,161000,42777180,6290,6290,6290,6290,0
|
|
20240620,160900,42777180,6290,6290,6290,6290,0
|
|
20240620,160800,42777180,6290,6290,6290,6290,0
|
|
20240620,160700,42777180,6290,6290,6290,6290,0
|
|
20240620,160600,42777180,6290,6290,6290,6290,0
|
|
20240620,160500,42777180,6290,6290,6290,6290,0
|
|
20240620,160400,42777180,6290,6290,6290,6290,0
|
|
20240620,160300,42777180,6290,6290,6290,6290,0
|
|
20240620,160200,42777180,6290,6290,6290,6290,0
|
|
20240620,160100,42777180,6290,6290,6290,6290,0
|
|
20240620,160000,42777180,6290,6290,6290,6290,0
|
|
20240620,155900,42777180,6290,6290,6290,6290,0
|
|
20240620,155800,42777180,6290,6290,6290,6290,0
|
|
20240620,155700,42777180,6290,6290,6290,6290,0
|
|
20240620,155600,42777180,6290,6290,6290,6290,0
|
|
20240620,155500,42777180,6290,6290,6290,6290,0
|
|
20240620,155400,42777180,6290,6290,6290,6290,0
|
|
20240620,155300,42777180,6290,6290,6290,6290,0
|
|
20240620,155200,42777180,6290,6290,6290,6290,0
|
|
20240620,155100,42777180,6290,6290,6290,6290,0
|
|
20240620,155000,42777180,6290,6290,6290,6290,0
|
|
20240620,154900,42777180,6290,6290,6290,6290,0
|
|
20240620,154800,42777180,6290,6290,6290,6290,0
|
|
20240620,154700,42777180,6290,6290,6290,6290,0
|
|
20240620,154600,42777180,6290,6290,6290,6290,0
|
|
20240620,154500,42777180,6290,6290,6290,6290,205
|
|
20240620,154400,42777180,6290,6290,6290,6290,0
|
|
20240620,154300,42777180,6290,6290,6290,6290,0
|
|
20240620,154200,42777180,6290,6290,6290,6290,0
|
|
20240620,154100,42777180,6290,6290,6290,6290,0
|
|
20240620,154000,42777180,6290,6290,6290,6290,0
|
|
20240620,153900,42777180,6290,6290,6290,6290,0
|
|
20240620,153800,42777180,6290,6290,6290,6290,0
|
|
20240620,153700,42777180,6290,6290,6290,6290,0
|
|
20240620,153600,42777180,6290,6290,6290,6290,0
|
|
20240620,153500,42777180,6290,6290,6290,6290,0
|
|
20240620,153400,42777180,6290,6290,6290,6290,0
|
|
20240620,153300,42777180,6290,6290,6290,6290,0
|
|
20240620,153200,42777180,6290,6290,6290,6290,0
|
|
20240620,153100,42777180,6290,6290,6290,6290,0
|
|
20240620,153000,42777180,6290,6290,6290,6290,205
|
|
20240620,152900,41487730,6270,6270,6270,6270,0
|
|
20240620,152800,41487730,6270,6270,6270,6270,0
|
|
20240620,152700,41487730,6270,6270,6270,6270,0
|
|
20240620,152600,41487730,6270,6270,6270,6270,0
|
|
20240620,152500,41487730,6270,6270,6270,6270,0
|
|
20240620,152400,41487730,6270,6270,6270,6270,0
|
|
20240620,152300,41487730,6270,6270,6270,6270,0
|
|
20240620,152200,41487730,6270,6270,6270,6270,0
|
|
20240620,152100,41487730,6270,6270,6270,6270,0
|
|
20240620,152000,41487730,6270,6270,6270,6270,0
|
|
20240620,151900,41487730,6270,6270,6270,6270,0
|
|
20240620,151800,41487730,6270,6270,6270,6270,0
|
|
20240620,151700,41487730,6270,6270,6270,6270,0
|
|
20240620,151600,41487730,6270,6270,6270,6270,0
|
|
20240620,151500,41487730,6270,6270,6270,6270,61
|
|
20240620,151400,41105260,6270,6270,6270,6270,0
|
|
20240620,151300,41105260,6270,6270,6270,6270,0
|
|
20240620,151200,41105260,6270,6270,6270,6270,0
|
|
20240620,151100,41105260,6270,6270,6270,6270,35
|
|
20240620,151000,40885810,6290,6290,6290,6290,0
|
|
20240620,150900,40885810,6290,6290,6290,6290,0
|
|
20240620,150800,40885810,6290,6290,6290,6290,40
|
|
20240620,150700,40634210,6280,6280,6280,6280,20
|
|
20240620,150600,40508610,6280,6280,6280,6280,0
|
|
20240620,150500,40508610,6280,6280,6280,6280,0
|
|
20240620,150400,40508610,6280,6280,6280,6280,0
|
|
20240620,150300,40508610,6280,6280,6280,6280,0
|
|
20240620,150200,40508610,6280,6280,6280,6280,0
|
|
20240620,150100,40508610,6280,6280,6280,6280,0
|
|
20240620,150000,40508610,6280,6280,6280,6280,0
|
|
20240620,145900,40508610,6280,6280,6280,6280,0
|
|
20240620,145800,40508610,6280,6280,6280,6280,0
|
|
20240620,145700,40508610,6280,6280,6280,6280,0
|
|
20240620,145600,40508610,6280,6280,6280,6280,0
|
|
20240620,145500,40508610,6280,6280,6280,6280,0
|
|
20240620,145400,40508610,6280,6280,6280,6280,0
|
|
20240620,145300,40508610,6280,6280,6280,6280,0
|
|
20240620,145200,40508610,6280,6280,6280,6280,0
|
|
20240620,145100,40508610,6280,6280,6280,6280,0
|
|
20240620,145000,40508610,6280,6280,6280,6280,0
|
|
20240620,144900,40508610,6280,6280,6280,6280,0
|
|
20240620,144800,40508610,6280,6280,6280,6280,0
|
|
20240620,144700,40508610,6280,6280,6280,6280,0
|
|
20240620,144600,40508610,6280,6280,6280,6280,0
|
|
20240620,144500,40508610,6280,6280,6280,6280,0
|
|
20240620,144400,40508610,6280,6280,6280,6280,0
|
|
20240620,144300,40508610,6280,6280,6280,6280,0
|
|
20240620,144200,40508610,6280,6280,6280,6280,0
|
|
20240620,144100,40508610,6280,6280,6280,6280,0
|
|
20240620,144000,40508610,6280,6280,6280,6280,0
|
|
20240620,143900,40508610,6280,6280,6280,6280,0
|
|
20240620,143800,40508610,6280,6280,6280,6280,0
|
|
20240620,143700,40508610,6280,6280,6280,6280,0
|
|
20240620,143600,40508610,6280,6280,6280,6280,0
|
|
20240620,143500,40508610,6280,6280,6280,6280,0
|
|
20240620,143400,40508610,6280,6280,6280,6280,0
|
|
20240620,143300,40508610,6280,6280,6280,6280,0
|
|
20240620,143200,40508610,6280,6280,6280,6280,0
|
|
20240620,143100,40508610,6280,6280,6280,6280,0
|
|
20240620,143000,40508610,6280,6280,6280,6280,0
|
|
20240620,142900,40508610,6280,6280,6280,6280,0
|
|
20240620,142800,40508610,6280,6280,6280,6280,1
|
|
20240620,142700,40502330,6270,6270,6270,6270,0
|
|
20240620,142600,40502330,6270,6270,6270,6270,0
|
|
20240620,142500,40502330,6270,6270,6270,6270,0
|
|
20240620,142400,40502330,6270,6270,6270,6270,0
|
|
20240620,142300,40502330,6270,6270,6270,6270,0
|
|
20240620,142200,40502330,6270,6270,6270,6270,14
|
|
20240620,142100,40414550,6270,6280,6280,6270,170
|
|
20240620,142000,39348500,6290,6290,6290,6290,0
|
|
20240620,141900,39348500,6290,6290,6290,6290,0
|
|
20240620,141800,39348500,6290,6290,6290,6290,0
|
|
20240620,141700,39348500,6290,6290,6290,6290,0
|
|
20240620,141600,39348500,6290,6290,6290,6290,0
|
|
20240620,141500,39348500,6290,6290,6290,6290,0
|
|
20240620,141400,39348500,6290,6290,6290,6290,0
|
|
20240620,141300,39348500,6290,6290,6290,6290,0
|
|
20240620,141200,39348500,6290,6290,6290,6290,0
|
|
20240620,141100,39348500,6290,6290,6290,6290,0
|
|
20240620,141000,39348500,6290,6290,6290,6290,0
|
|
20240620,140900,39348500,6290,6290,6290,6290,0
|
|
20240620,140800,39348500,6290,6290,6290,6290,0
|
|
20240620,140700,39348500,6290,6290,6290,6290,0
|
|
20240620,140600,39348500,6290,6290,6290,6290,0
|
|
20240620,140500,39348500,6290,6290,6290,6290,0
|
|
20240620,140400,39348500,6290,6290,6290,6290,0
|
|
20240620,140300,39348500,6290,6290,6290,6290,0
|
|
20240620,140200,39348500,6290,6290,6290,6290,0
|
|
20240620,140100,39348500,6290,6290,6290,6290,0
|
|
20240620,140000,39348500,6290,6290,6290,6290,1
|
|
20240620,135900,39342210,6300,6300,6300,6300,0
|
|
20240620,135800,39342210,6300,6300,6300,6300,0
|
|
20240620,135700,39342210,6300,6300,6300,6300,0
|
|
20240620,135600,39342210,6300,6300,6300,6300,0
|
|
20240620,135500,39342210,6300,6300,6300,6300,0
|
|
20240620,135400,39342210,6300,6300,6300,6300,0
|
|
20240620,135300,39342210,6300,6300,6300,6300,0
|
|
20240620,135200,39342210,6300,6300,6300,6300,0
|
|
20240620,135100,39342210,6300,6300,6300,6300,0
|
|
20240620,135000,39342210,6300,6300,6300,6300,0
|
|
20240620,134900,39342210,6300,6300,6300,6300,0
|
|
20240620,134800,39342210,6300,6300,6300,6300,0
|
|
20240620,134700,39342210,6300,6300,6300,6300,0
|
|
20240620,134600,39342210,6300,6300,6300,6300,0
|
|
20240620,134500,39342210,6300,6300,6300,6300,0
|
|
20240620,134400,39342210,6300,6300,6300,6300,0
|
|
20240620,134300,39342210,6300,6300,6300,6300,0
|
|
20240620,134200,39342210,6300,6300,6300,6300,0
|
|
20240620,134100,39342210,6300,6300,6300,6300,0
|
|
20240620,134000,39342210,6300,6300,6300,6300,0
|
|
20240620,133900,39342210,6300,6300,6300,6300,0
|
|
20240620,133800,39342210,6300,6300,6300,6300,0
|
|
20240620,133700,39342210,6300,6300,6300,6300,0
|
|
20240620,133600,39342210,6300,6300,6300,6300,0
|
|
20240620,133500,39342210,6300,6300,6300,6300,0
|
|
20240620,133400,39342210,6300,6300,6300,6300,0
|
|
20240620,133300,39342210,6300,6300,6300,6300,0
|
|
20240620,133200,39342210,6300,6300,6300,6300,0
|
|
20240620,133100,39342210,6300,6300,6300,6300,0
|
|
20240620,133000,39342210,6300,6300,6300,6300,0
|
|
20240620,132900,39342210,6300,6300,6300,6300,0
|
|
20240620,132800,39342210,6300,6300,6300,6300,0
|
|
20240620,132700,39342210,6300,6300,6300,6300,0
|
|
20240620,132600,39342210,6300,6300,6300,6300,0
|
|
20240620,132500,39342210,6300,6300,6300,6300,0
|
|
20240620,132400,39342210,6300,6300,6300,6300,0
|
|
20240620,132300,39342210,6300,6300,6300,6300,0
|
|
20240620,132200,39342210,6300,6300,6300,6300,0
|
|
20240620,132100,39342210,6300,6300,6300,6300,5
|
|
20240620,132000,39310710,6300,6300,6300,6300,0
|
|
20240620,131900,39310710,6300,6300,6300,6300,0
|
|
20240620,131800,39310710,6300,6300,6300,6300,0
|
|
20240620,131700,39310710,6300,6300,6300,6300,0
|
|
20240620,131600,39310710,6300,6300,6300,6300,0
|
|
20240620,131500,39310710,6300,6300,6300,6300,0
|
|
20240620,131400,39310710,6300,6300,6300,6300,0
|
|
20240620,131300,39310710,6300,6300,6300,6300,0
|
|
20240620,131200,39310710,6300,6300,6300,6300,0
|
|
20240620,131100,39310710,6300,6300,6300,6300,0
|
|
20240620,131000,39310710,6300,6300,6300,6300,0
|
|
20240620,130900,39310710,6300,6300,6300,6300,298
|
|
20240620,130800,37433310,6290,6290,6290,6290,0
|
|
20240620,130700,37433310,6290,6290,6290,6290,0
|
|
20240620,130600,37433310,6290,6290,6290,6290,0
|
|
20240620,130500,37433310,6290,6290,6290,6290,0
|
|
20240620,130400,37433310,6290,6290,6290,6290,0
|
|
20240620,130300,37433310,6290,6290,6290,6290,290
|
|
20240620,130200,35609210,6300,6300,6300,6300,0
|
|
20240620,130100,35609210,6300,6300,6300,6300,0
|
|
20240620,130000,35609210,6300,6300,6300,6300,0
|
|
20240620,125900,35609210,6300,6300,6300,6300,0
|
|
20240620,125800,35609210,6300,6300,6300,6300,0
|
|
20240620,125700,35609210,6300,6300,6300,6300,0
|
|
20240620,125600,35609210,6300,6300,6300,6300,0
|
|
20240620,125500,35609210,6300,6300,6300,6300,0
|
|
20240620,125400,35609210,6300,6300,6300,6300,1
|
|
20240620,125300,35602910,6300,6300,6300,6300,0
|
|
20240620,125200,35602910,6300,6300,6300,6300,0
|
|
20240620,125100,35602910,6300,6300,6300,6300,0
|
|
20240620,125000,35602910,6300,6300,6300,6300,0
|
|
20240620,124900,35602910,6300,6300,6300,6300,0
|
|
20240620,124800,35602910,6300,6300,6300,6300,0
|
|
20240620,124700,35602910,6300,6300,6300,6300,0
|
|
20240620,124600,35602910,6300,6300,6300,6300,0
|
|
20240620,124500,35602910,6300,6300,6300,6300,0
|
|
20240620,124400,35602910,6300,6300,6300,6300,0
|
|
20240620,124300,35602910,6300,6300,6300,6300,0
|
|
20240620,124200,35602910,6300,6300,6300,6300,0
|
|
20240620,124100,35602910,6300,6300,6300,6300,0
|
|
20240620,124000,35602910,6300,6300,6300,6300,0
|
|
20240620,123900,35602910,6300,6300,6300,6300,0
|
|
20240620,123800,35602910,6300,6300,6300,6300,0
|
|
20240620,123700,35602910,6300,6300,6300,6300,0
|
|
20240620,123600,35602910,6300,6300,6300,6300,0
|
|
20240620,123500,35602910,6300,6300,6300,6300,0
|
|
20240620,123400,35602910,6300,6300,6300,6300,0
|
|
20240620,123300,35602910,6300,6300,6300,6300,0
|
|
20240620,123200,35602910,6300,6300,6300,6300,0
|
|
20240620,123100,35602910,6300,6300,6300,6300,0
|
|
20240620,123000,35602910,6300,6300,6300,6300,0
|
|
20240620,122900,35602910,6300,6300,6300,6300,0
|
|
20240620,122800,35602910,6300,6300,6300,6300,0
|
|
20240620,122700,35602910,6300,6300,6300,6300,0
|
|
20240620,122600,35602910,6300,6300,6300,6300,0
|
|
20240620,122500,35602910,6300,6300,6300,6300,0
|
|
20240620,122400,35602910,6300,6300,6300,6300,0
|
|
20240620,122300,35602910,6300,6300,6300,6300,0
|
|
20240620,122200,35602910,6300,6300,6300,6300,0
|
|
20240620,122100,35602910,6300,6300,6300,6300,0
|
|
20240620,122000,35602910,6300,6300,6300,6300,0
|
|
20240620,121900,35602910,6300,6300,6300,6300,0
|
|
20240620,121800,35602910,6300,6300,6300,6300,0
|
|
20240620,121700,35602910,6300,6300,6300,6300,0
|
|
20240620,121600,35602910,6300,6300,6300,6300,0
|
|
20240620,121500,35602910,6300,6300,6300,6300,0
|
|
20240620,121400,35602910,6300,6300,6300,6300,0
|
|
20240620,121300,35602910,6300,6300,6300,6300,0
|
|
20240620,121200,35602910,6300,6290,6300,6290,3
|
|
20240620,121100,35584020,6280,6280,6280,6280,0
|
|
20240620,121000,35584020,6280,6280,6280,6280,0
|
|
20240620,120900,35584020,6280,6280,6280,6280,3
|
|
20240620,120800,35565180,6270,6270,6270,6270,0
|
|
20240620,120700,35565180,6270,6270,6270,6270,0
|
|
20240620,120600,35565180,6270,6270,6270,6270,0
|
|
20240620,120500,35565180,6270,6270,6270,6270,0
|
|
20240620,120400,35565180,6270,6270,6270,6270,350
|
|
20240620,120300,33370680,6290,6290,6290,6290,0
|
|
20240620,120200,33370680,6290,6290,6290,6290,0
|
|
20240620,120100,33370680,6290,6290,6290,6290,14
|
|
20240620,120000,33282620,6270,6270,6270,6270,0
|
|
20240620,115900,33282620,6270,6270,6270,6270,0
|
|
20240620,115800,33282620,6270,6270,6270,6270,0
|
|
20240620,115700,33282620,6270,6270,6270,6270,180
|
|
20240620,115600,32154020,6270,6270,6270,6270,0
|
|
20240620,115500,32154020,6270,6270,6270,6270,46
|
|
20240620,115400,31865600,6280,6280,6280,6280,0
|
|
20240620,115300,31865600,6280,6280,6280,6280,0
|
|
20240620,115200,31865600,6280,6280,6280,6280,0
|
|
20240620,115100,31865600,6280,6280,6280,6280,0
|
|
20240620,115000,31865600,6280,6280,6280,6280,0
|
|
20240620,114900,31865600,6280,6280,6280,6280,0
|
|
20240620,114800,31865600,6280,6280,6280,6280,0
|
|
20240620,114700,31865600,6280,6280,6280,6280,0
|
|
20240620,114600,31865600,6280,6280,6280,6280,0
|
|
20240620,114500,31865600,6280,6280,6280,6280,0
|
|
20240620,114400,31865600,6280,6280,6280,6280,0
|
|
20240620,114300,31865600,6280,6280,6280,6280,0
|
|
20240620,114200,31865600,6280,6280,6280,6280,0
|
|
20240620,114100,31865600,6280,6280,6280,6280,0
|
|
20240620,114000,31865600,6280,6280,6280,6280,0
|
|
20240620,113900,31865600,6280,6280,6280,6280,0
|
|
20240620,113800,31865600,6280,6280,6280,6280,0
|
|
20240620,113700,31865600,6280,6280,6280,6280,0
|
|
20240620,113600,31865600,6280,6280,6280,6280,0
|
|
20240620,113500,31865600,6280,6280,6280,6280,0
|
|
20240620,113400,31865600,6280,6280,6280,6280,0
|
|
20240620,113300,31865600,6280,6280,6280,6280,0
|
|
20240620,113200,31865600,6280,6280,6280,6280,0
|
|
20240620,113100,31865600,6280,6280,6280,6280,0
|
|
20240620,113000,31865600,6280,6280,6280,6280,0
|
|
20240620,112900,31865600,6280,6280,6280,6280,0
|
|
20240620,112800,31865600,6280,6280,6280,6280,0
|
|
20240620,112700,31865600,6280,6280,6280,6280,0
|
|
20240620,112600,31865600,6280,6280,6280,6280,0
|
|
20240620,112500,31865600,6280,6280,6280,6280,0
|
|
20240620,112400,31865600,6280,6280,6280,6280,0
|
|
20240620,112300,31865600,6280,6280,6280,6280,0
|
|
20240620,112200,31865600,6280,6280,6280,6280,0
|
|
20240620,112100,31865600,6280,6280,6280,6280,0
|
|
20240620,112000,31865600,6280,6280,6280,6280,0
|
|
20240620,111900,31865600,6280,6280,6280,6280,0
|
|
20240620,111800,31865600,6280,6280,6280,6280,0
|
|
20240620,111700,31865600,6280,6280,6280,6280,0
|
|
20240620,111600,31865600,6280,6280,6280,6280,0
|
|
20240620,111500,31865600,6280,6280,6280,6280,1
|
|
20240620,111400,31859320,6270,6270,6270,6270,0
|
|
20240620,111300,31859320,6270,6270,6270,6270,0
|
|
20240620,111200,31859320,6270,6270,6270,6270,0
|
|
20240620,111100,31859320,6270,6270,6270,6270,0
|
|
20240620,111000,31859320,6270,6270,6270,6270,0
|
|
20240620,110900,31859320,6270,6270,6270,6270,66
|
|
20240620,110800,31445500,6250,6250,6250,6250,0
|
|
20240620,110700,31445500,6250,6250,6250,6250,0
|
|
20240620,110600,31445500,6250,6250,6250,6250,0
|
|
20240620,110500,31445500,6250,6250,6250,6250,0
|
|
20240620,110400,31445500,6250,6250,6250,6250,0
|
|
20240620,110300,31445500,6250,6250,6250,6250,0
|
|
20240620,110200,31445500,6250,6250,6250,6250,0
|
|
20240620,110100,31445500,6250,6250,6250,6250,0
|
|
20240620,110000,31445500,6250,6250,6250,6250,0
|
|
20240620,105900,31445500,6250,6250,6250,6250,0
|
|
20240620,105800,31445500,6250,6260,6260,6250,1596
|
|
20240620,105700,21462490,6260,6260,6260,6260,0
|
|
20240620,105600,21462490,6260,6260,6260,6260,0
|
|
20240620,105500,21462490,6260,6260,6260,6260,0
|
|
20240620,105400,21462490,6260,6260,6260,6260,0
|
|
20240620,105300,21462490,6260,6260,6260,6260,0
|
|
20240620,105200,21462490,6260,6260,6260,6260,16
|
|
20240620,105100,21362330,6270,6270,6270,6270,0
|
|
20240620,105000,21362330,6270,6270,6270,6270,0
|
|
20240620,104900,21362330,6270,6270,6270,6270,0
|
|
20240620,104800,21362330,6270,6270,6270,6270,0
|
|
20240620,104700,21362330,6270,6270,6270,6270,0
|
|
20240620,104600,21362330,6270,6270,6270,6270,0
|
|
20240620,104500,21362330,6270,6270,6270,6270,0
|
|
20240620,104400,21362330,6270,6270,6270,6270,0
|
|
20240620,104300,21362330,6270,6270,6270,6270,0
|
|
20240620,104200,21362330,6270,6270,6270,6270,0
|
|
20240620,104100,21362330,6270,6270,6270,6270,0
|
|
20240620,104000,21362330,6270,6290,6290,6270,1700
|
|
20240620,103900,10703140,6290,6290,6290,6290,0
|
|
20240620,103800,10703140,6290,6290,6290,6290,0
|
|
20240620,103700,10703140,6290,6290,6290,6290,0
|
|
20240620,103600,10703140,6290,6290,6290,6290,0
|
|
20240620,103500,10703140,6290,6290,6290,6290,0
|
|
20240620,103400,10703140,6290,6290,6290,6290,0
|
|
20240620,103300,10703140,6290,6290,6290,6290,0
|
|
20240620,103200,10703140,6290,6290,6290,6290,0
|
|
20240620,103100,10703140,6290,6290,6290,6290,0
|
|
20240620,103000,10703140,6290,6290,6290,6290,0
|
|
20240620,102900,10703140,6290,6290,6290,6290,0
|
|
20240620,102800,10703140,6290,6290,6290,6290,0
|
|
20240620,102700,10703140,6290,6290,6290,6290,0
|
|
20240620,102600,10703140,6290,6290,6290,6290,0
|
|
20240620,102500,10703140,6290,6290,6290,6290,0
|
|
20240620,102400,10703140,6290,6290,6290,6290,0
|
|
20240620,102300,10703140,6290,6290,6290,6290,0
|
|
20240620,102200,10703140,6290,6290,6290,6290,0
|
|
20240620,102100,10703140,6290,6290,6290,6290,0
|
|
20240620,102000,10703140,6290,6290,6290,6290,0
|
|
20240620,101900,10703140,6290,6290,6290,6290,0
|
|
20240620,101800,10703140,6290,6290,6290,6290,0
|
|
20240620,101700,10703140,6290,6290,6290,6290,0
|
|
20240620,101600,10703140,6290,6290,6290,6290,0
|
|
20240620,101500,10703140,6290,6290,6290,6290,0
|
|
20240620,101400,10703140,6290,6290,6290,6290,300
|
|
20240620,101300,8816140,6300,6300,6300,6300,0
|
|
20240620,101200,8816140,6300,6300,6300,6300,0
|
|
20240620,101100,8816140,6300,6300,6300,6300,12
|
|
20240620,101000,8740540,6300,6300,6300,6300,0
|
|
20240620,100900,8740540,6300,6300,6300,6300,0
|
|
20240620,100800,8740540,6300,6300,6300,6300,0
|
|
20240620,100700,8740540,6300,6300,6300,6300,0
|
|
20240620,100600,8740540,6300,6300,6300,6300,0
|
|
20240620,100500,8740540,6300,6300,6300,6300,0
|
|
20240620,100400,8740540,6300,6300,6300,6300,0
|
|
20240620,100300,8740540,6300,6300,6300,6300,0
|
|
20240620,100200,8740540,6300,6300,6300,6300,0
|
|
20240620,100100,8740540,6300,6300,6300,6300,0
|
|
20240620,100000,8740540,6300,6300,6300,6300,0
|
|
20240620,095900,8740540,6300,6300,6300,6300,0
|
|
20240620,095800,8740540,6300,6300,6300,6300,1
|
|
20240620,095700,8734240,6280,6280,6280,6280,15
|
|
20240620,095600,8640040,6300,6300,6300,6300,0
|
|
20240620,095500,8640040,6300,6300,6300,6300,2
|
|
20240620,095400,8627440,6280,6280,6280,6280,0
|
|
20240620,095300,8627440,6280,6280,6280,6280,0
|
|
20240620,095200,8627440,6280,6280,6280,6280,0
|
|
20240620,095100,8627440,6280,6280,6280,6280,32
|
|
20240620,095000,8426480,6270,6270,6270,6270,0
|
|
20240620,094900,8426480,6270,6270,6270,6270,41
|
|
20240620,094800,8169410,6270,6270,6270,6270,0
|
|
20240620,094700,8169410,6270,6270,6270,6270,0
|
|
20240620,094600,8169410,6270,6270,6270,6270,0
|
|
20240620,094500,8169410,6270,6270,6270,6270,5
|
|
20240620,094400,8138060,6270,6270,6270,6270,190
|
|
20240620,094300,6946760,6270,6270,6270,6270,0
|
|
20240620,094200,6946760,6270,6270,6270,6270,0
|
|
20240620,094100,6946760,6270,6270,6270,6270,0
|
|
20240620,094000,6946760,6270,6270,6270,6270,0
|
|
20240620,093900,6946760,6270,6270,6270,6270,1
|
|
20240620,093800,6940490,6270,6270,6270,6270,0
|
|
20240620,093700,6940490,6270,6270,6270,6270,0
|
|
20240620,093600,6940490,6270,6270,6270,6270,0
|
|
20240620,093500,6940490,6270,6270,6270,6270,0
|
|
20240620,093400,6940490,6270,6270,6270,6270,0
|
|
20240620,093300,6940490,6270,6270,6270,6270,4
|
|
20240620,093200,6915410,6270,6270,6270,6270,2
|
|
20240620,093100,6902870,6270,6270,6270,6270,5
|
|
20240620,093000,6871520,6250,6280,6280,6250,39
|
|
20240620,092900,6627200,6280,6290,6290,6280,20
|
|
20240620,092800,6501530,6300,6300,6300,6300,1
|
|
20240620,092700,6495230,6300,6300,6300,6300,0
|
|
20240620,092600,6495230,6300,6300,6300,6300,0
|
|
20240620,092500,6495230,6300,6300,6300,6300,0
|
|
20240620,092400,6495230,6300,6300,6300,6300,0
|
|
20240620,092300,6495230,6300,6300,6300,6300,0
|
|
20240620,092200,6495230,6300,6300,6300,6300,6
|
|
20240620,092100,6457430,6300,6300,6300,6300,0
|
|
20240620,092000,6457430,6300,6300,6300,6300,6
|
|
20240620,091900,6419630,6300,6300,6300,6300,8
|
|
20240620,091800,6369230,6300,6300,6300,6300,0
|
|
20240620,091700,6369230,6300,6330,6330,6300,757
|
|
20240620,091600,1595300,6340,6340,6340,6340,0
|
|
20240620,091500,1595300,6340,6340,6340,6340,0
|
|
20240620,091400,1595300,6340,6340,6340,6340,34
|
|
20240620,091300,1379740,6330,6330,6330,6330,0
|
|
20240620,091200,1379740,6330,6320,6330,6320,204
|
|
20240620,091100,88540,6330,6330,6330,6330,0
|
|
20240620,091000,88540,6330,6330,6330,6330,0
|
|
20240620,090900,88540,6330,6330,6330,6330,0
|
|
20240620,090800,88540,6330,6330,6330,6330,0
|
|
20240620,090700,88540,6330,6330,6330,6330,0
|
|
20240620,090600,88540,6330,6330,6330,6330,0
|
|
20240620,090500,88540,6330,6330,6330,6330,0
|
|
20240620,090400,88540,6330,6330,6330,6330,0
|
|
20240620,090300,88540,6330,6330,6330,6330,0
|
|
20240620,090200,88540,6330,6330,6330,6330,0
|
|
20240620,090100,88540,6330,6330,6330,6330,1
|
|
20240620,090000,82210,6270,6340,6340,6270,13
|