588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,184500,21398440,6290,6290,6290,6290,104
|
|
20240621,184400,21398440,6290,6290,6290,6290,0
|
|
20240621,184300,21398440,6290,6290,6290,6290,0
|
|
20240621,184200,21398440,6290,6290,6290,6290,0
|
|
20240621,184100,21398440,6290,6290,6290,6290,0
|
|
20240621,184000,21398440,6290,6290,6290,6290,0
|
|
20240621,183900,21398440,6290,6290,6290,6290,0
|
|
20240621,183800,21398440,6290,6290,6290,6290,0
|
|
20240621,183700,21398440,6290,6290,6290,6290,0
|
|
20240621,183600,21398440,6290,6290,6290,6290,0
|
|
20240621,183500,21398440,6290,6290,6290,6290,0
|
|
20240621,183400,21398440,6290,6290,6290,6290,0
|
|
20240621,183300,21398440,6290,6290,6290,6290,0
|
|
20240621,183200,21398440,6290,6290,6290,6290,0
|
|
20240621,183100,21398440,6290,6290,6290,6290,0
|
|
20240621,183000,21398440,6290,6290,6290,6290,0
|
|
20240621,182900,21398440,6290,6290,6290,6290,0
|
|
20240621,182800,21398440,6290,6290,6290,6290,0
|
|
20240621,182700,21398440,6290,6290,6290,6290,0
|
|
20240621,182600,21398440,6290,6290,6290,6290,0
|
|
20240621,182500,21398440,6290,6290,6290,6290,0
|
|
20240621,182400,21398440,6290,6290,6290,6290,0
|
|
20240621,182300,21398440,6290,6290,6290,6290,0
|
|
20240621,182200,21398440,6290,6290,6290,6290,0
|
|
20240621,182100,21398440,6290,6290,6290,6290,0
|
|
20240621,182000,21398440,6290,6290,6290,6290,0
|
|
20240621,181900,21398440,6290,6290,6290,6290,0
|
|
20240621,181800,21398440,6290,6290,6290,6290,0
|
|
20240621,181700,21398440,6290,6290,6290,6290,0
|
|
20240621,181600,21398440,6290,6290,6290,6290,0
|
|
20240621,181500,21398440,6290,6290,6290,6290,104
|
|
20240621,181400,21398440,6290,6290,6290,6290,0
|
|
20240621,181300,21398440,6290,6290,6290,6290,0
|
|
20240621,181200,21398440,6290,6290,6290,6290,0
|
|
20240621,181100,21398440,6290,6290,6290,6290,0
|
|
20240621,181000,21398440,6290,6290,6290,6290,0
|
|
20240621,180900,21398440,6290,6290,6290,6290,0
|
|
20240621,180800,21398440,6290,6290,6290,6290,0
|
|
20240621,180700,21398440,6290,6290,6290,6290,0
|
|
20240621,180600,21398440,6290,6290,6290,6290,0
|
|
20240621,180500,21398440,6290,6290,6290,6290,0
|
|
20240621,180400,21398440,6290,6290,6290,6290,0
|
|
20240621,180300,21398440,6290,6290,6290,6290,0
|
|
20240621,180200,21398440,6290,6290,6290,6290,0
|
|
20240621,180100,21398440,6290,6290,6290,6290,0
|
|
20240621,180000,21398440,6290,6290,6290,6290,0
|
|
20240621,175900,21398440,6290,6290,6290,6290,0
|
|
20240621,175800,21398440,6290,6290,6290,6290,0
|
|
20240621,175700,21398440,6290,6290,6290,6290,0
|
|
20240621,175600,21398440,6290,6290,6290,6290,0
|
|
20240621,175500,21398440,6290,6290,6290,6290,0
|
|
20240621,175400,21398440,6290,6290,6290,6290,0
|
|
20240621,175300,21398440,6290,6290,6290,6290,0
|
|
20240621,175200,21398440,6290,6290,6290,6290,0
|
|
20240621,175100,21398440,6290,6290,6290,6290,0
|
|
20240621,175000,21398440,6290,6290,6290,6290,0
|
|
20240621,174900,21398440,6290,6290,6290,6290,0
|
|
20240621,174800,21398440,6290,6290,6290,6290,0
|
|
20240621,174700,21398440,6290,6290,6290,6290,0
|
|
20240621,174600,21398440,6290,6290,6290,6290,0
|
|
20240621,174500,21398440,6290,6290,6290,6290,104
|
|
20240621,174400,21398440,6290,6290,6290,6290,0
|
|
20240621,174300,21398440,6290,6290,6290,6290,0
|
|
20240621,174200,21398440,6290,6290,6290,6290,0
|
|
20240621,174100,21398440,6290,6290,6290,6290,0
|
|
20240621,174000,21398440,6290,6290,6290,6290,0
|
|
20240621,173900,21398440,6290,6290,6290,6290,0
|
|
20240621,173800,21398440,6290,6290,6290,6290,0
|
|
20240621,173700,21398440,6290,6290,6290,6290,0
|
|
20240621,173600,21398440,6290,6290,6290,6290,0
|
|
20240621,173500,21398440,6290,6290,6290,6290,0
|
|
20240621,173400,21398440,6290,6290,6290,6290,0
|
|
20240621,173300,21398440,6290,6290,6290,6290,0
|
|
20240621,173200,21398440,6290,6290,6290,6290,0
|
|
20240621,173100,21398440,6290,6290,6290,6290,0
|
|
20240621,173000,21398440,6290,6290,6290,6290,0
|
|
20240621,172900,21398440,6290,6290,6290,6290,0
|
|
20240621,172800,21398440,6290,6290,6290,6290,0
|
|
20240621,172700,21398440,6290,6290,6290,6290,0
|
|
20240621,172600,21398440,6290,6290,6290,6290,0
|
|
20240621,172500,21398440,6290,6290,6290,6290,0
|
|
20240621,172400,21398440,6290,6290,6290,6290,0
|
|
20240621,172300,21398440,6290,6290,6290,6290,0
|
|
20240621,172200,21398440,6290,6290,6290,6290,0
|
|
20240621,172100,21398440,6290,6290,6290,6290,0
|
|
20240621,172000,21398440,6290,6290,6290,6290,0
|
|
20240621,171900,21398440,6290,6290,6290,6290,0
|
|
20240621,171800,21398440,6290,6290,6290,6290,0
|
|
20240621,171700,21398440,6290,6290,6290,6290,0
|
|
20240621,171600,21398440,6290,6290,6290,6290,0
|
|
20240621,171500,21398440,6290,6290,6290,6290,104
|
|
20240621,171400,21398440,6290,6290,6290,6290,0
|
|
20240621,171300,21398440,6290,6290,6290,6290,0
|
|
20240621,171200,21398440,6290,6290,6290,6290,0
|
|
20240621,171100,21398440,6290,6290,6290,6290,0
|
|
20240621,171000,21398440,6290,6290,6290,6290,0
|
|
20240621,170900,21398440,6290,6290,6290,6290,0
|
|
20240621,170800,21398440,6290,6290,6290,6290,0
|
|
20240621,170700,21398440,6290,6290,6290,6290,0
|
|
20240621,170600,21398440,6290,6290,6290,6290,0
|
|
20240621,170500,21398440,6290,6290,6290,6290,0
|
|
20240621,170400,21398440,6290,6290,6290,6290,0
|
|
20240621,170300,21398440,6290,6290,6290,6290,0
|
|
20240621,170200,21398440,6290,6290,6290,6290,0
|
|
20240621,170100,21398440,6290,6290,6290,6290,0
|
|
20240621,170000,21398440,6290,6290,6290,6290,0
|
|
20240621,165900,21398440,6290,6290,6290,6290,0
|
|
20240621,165800,21398440,6290,6290,6290,6290,0
|
|
20240621,165700,21398440,6290,6290,6290,6290,0
|
|
20240621,165600,21398440,6290,6290,6290,6290,0
|
|
20240621,165500,21398440,6290,6290,6290,6290,0
|
|
20240621,165400,21398440,6290,6290,6290,6290,0
|
|
20240621,165300,21398440,6290,6290,6290,6290,0
|
|
20240621,165200,21398440,6290,6290,6290,6290,0
|
|
20240621,165100,21398440,6290,6290,6290,6290,0
|
|
20240621,165000,21398440,6290,6290,6290,6290,0
|
|
20240621,164900,21398440,6290,6290,6290,6290,0
|
|
20240621,164800,21398440,6290,6290,6290,6290,0
|
|
20240621,164700,21398440,6290,6290,6290,6290,0
|
|
20240621,164600,21398440,6290,6290,6290,6290,0
|
|
20240621,164500,21398440,6290,6290,6290,6290,104
|
|
20240621,164400,21398440,6290,6290,6290,6290,0
|
|
20240621,164300,21398440,6290,6290,6290,6290,0
|
|
20240621,164200,21398440,6290,6290,6290,6290,0
|
|
20240621,164100,21398440,6290,6290,6290,6290,0
|
|
20240621,164000,21398440,6290,6290,6290,6290,0
|
|
20240621,163900,21398440,6290,6290,6290,6290,0
|
|
20240621,163800,21398440,6290,6290,6290,6290,0
|
|
20240621,163700,21398440,6290,6290,6290,6290,0
|
|
20240621,163600,21398440,6290,6290,6290,6290,0
|
|
20240621,163500,21398440,6290,6290,6290,6290,0
|
|
20240621,163400,21398440,6290,6290,6290,6290,0
|
|
20240621,163300,21398440,6290,6290,6290,6290,0
|
|
20240621,163200,21398440,6290,6290,6290,6290,0
|
|
20240621,163100,21398440,6290,6290,6290,6290,0
|
|
20240621,163000,21398440,6290,6290,6290,6290,0
|
|
20240621,162900,21398440,6290,6290,6290,6290,0
|
|
20240621,162800,21398440,6290,6290,6290,6290,0
|
|
20240621,162700,21398440,6290,6290,6290,6290,0
|
|
20240621,162600,21398440,6290,6290,6290,6290,0
|
|
20240621,162500,21398440,6290,6290,6290,6290,0
|
|
20240621,162400,21398440,6290,6290,6290,6290,0
|
|
20240621,162300,21398440,6290,6290,6290,6290,0
|
|
20240621,162200,21398440,6290,6290,6290,6290,0
|
|
20240621,162100,21398440,6290,6290,6290,6290,0
|
|
20240621,162000,21398440,6290,6290,6290,6290,0
|
|
20240621,161900,21398440,6290,6290,6290,6290,0
|
|
20240621,161800,21398440,6290,6290,6290,6290,0
|
|
20240621,161700,21398440,6290,6290,6290,6290,0
|
|
20240621,161600,21398440,6290,6290,6290,6290,0
|
|
20240621,161500,21398440,6290,6290,6290,6290,104
|
|
20240621,161400,21398440,6290,6290,6290,6290,0
|
|
20240621,161300,21398440,6290,6290,6290,6290,0
|
|
20240621,161200,21398440,6290,6290,6290,6290,0
|
|
20240621,161100,21398440,6290,6290,6290,6290,0
|
|
20240621,161000,21398440,6290,6290,6290,6290,0
|
|
20240621,160900,21398440,6290,6290,6290,6290,0
|
|
20240621,160800,21398440,6290,6290,6290,6290,0
|
|
20240621,160700,21398440,6290,6290,6290,6290,0
|
|
20240621,160600,21398440,6290,6290,6290,6290,0
|
|
20240621,160500,21398440,6290,6290,6290,6290,0
|
|
20240621,160400,21398440,6290,6290,6290,6290,0
|
|
20240621,160300,21398440,6290,6290,6290,6290,0
|
|
20240621,160200,21398440,6290,6290,6290,6290,0
|
|
20240621,160100,21398440,6290,6290,6290,6290,0
|
|
20240621,160000,21398440,6290,6290,6290,6290,0
|
|
20240621,155900,21398440,6290,6290,6290,6290,0
|
|
20240621,155800,21398440,6290,6290,6290,6290,0
|
|
20240621,155700,21398440,6290,6290,6290,6290,0
|
|
20240621,155600,21398440,6290,6290,6290,6290,0
|
|
20240621,155500,21398440,6290,6290,6290,6290,0
|
|
20240621,155400,21398440,6290,6290,6290,6290,0
|
|
20240621,155300,21398440,6290,6290,6290,6290,0
|
|
20240621,155200,21398440,6290,6290,6290,6290,0
|
|
20240621,155100,21398440,6290,6290,6290,6290,0
|
|
20240621,155000,21398440,6290,6290,6290,6290,0
|
|
20240621,154900,21398440,6290,6290,6290,6290,0
|
|
20240621,154800,21398440,6290,6290,6290,6290,0
|
|
20240621,154700,21398440,6290,6290,6290,6290,0
|
|
20240621,154600,21398440,6290,6290,6290,6290,0
|
|
20240621,154500,21398440,6290,6290,6290,6290,104
|
|
20240621,154400,21398440,6290,6290,6290,6290,0
|
|
20240621,154300,21398440,6290,6290,6290,6290,0
|
|
20240621,154200,21398440,6290,6290,6290,6290,0
|
|
20240621,154100,21398440,6290,6290,6290,6290,0
|
|
20240621,154000,21398440,6290,6290,6290,6290,0
|
|
20240621,153900,21398440,6290,6290,6290,6290,0
|
|
20240621,153800,21398440,6290,6290,6290,6290,0
|
|
20240621,153700,21398440,6290,6290,6290,6290,0
|
|
20240621,153600,21398440,6290,6290,6290,6290,0
|
|
20240621,153500,21398440,6290,6290,6290,6290,0
|
|
20240621,153400,21398440,6290,6290,6290,6290,0
|
|
20240621,153300,21398440,6290,6290,6290,6290,0
|
|
20240621,153200,21398440,6290,6290,6290,6290,0
|
|
20240621,153100,21398440,6290,6290,6290,6290,0
|
|
20240621,153000,21398440,6290,6290,6290,6290,104
|
|
20240621,152900,20744280,6280,6280,6280,6280,0
|
|
20240621,152800,20744280,6280,6280,6280,6280,0
|
|
20240621,152700,20744280,6280,6280,6280,6280,0
|
|
20240621,152600,20744280,6280,6280,6280,6280,0
|
|
20240621,152500,20744280,6280,6280,6280,6280,0
|
|
20240621,152400,20744280,6280,6280,6280,6280,0
|
|
20240621,152300,20744280,6280,6280,6280,6280,0
|
|
20240621,152200,20744280,6280,6280,6280,6280,0
|
|
20240621,152100,20744280,6280,6280,6280,6280,0
|
|
20240621,152000,20744280,6280,6280,6280,6280,0
|
|
20240621,151900,20744280,6280,6280,6280,6280,1
|
|
20240621,151800,20738000,6260,6260,6260,6260,0
|
|
20240621,151700,20738000,6260,6260,6260,6260,0
|
|
20240621,151600,20738000,6260,6260,6260,6260,0
|
|
20240621,151500,20738000,6260,6260,6260,6260,41
|
|
20240621,151400,20481340,6260,6260,6260,6260,0
|
|
20240621,151300,20481340,6260,6260,6260,6260,0
|
|
20240621,151200,20481340,6260,6260,6260,6260,0
|
|
20240621,151100,20481340,6260,6260,6260,6260,0
|
|
20240621,151000,20481340,6260,6260,6260,6260,0
|
|
20240621,150900,20481340,6260,6260,6260,6260,19
|
|
20240621,150800,20362400,6280,6280,6280,6280,0
|
|
20240621,150700,20362400,6280,6280,6280,6280,0
|
|
20240621,150600,20362400,6280,6280,6280,6280,0
|
|
20240621,150500,20362400,6280,6280,6280,6280,0
|
|
20240621,150400,20362400,6280,6280,6280,6280,0
|
|
20240621,150300,20362400,6280,6280,6280,6280,0
|
|
20240621,150200,20362400,6280,6280,6280,6280,35
|
|
20240621,150100,20142600,6280,6280,6280,6280,0
|
|
20240621,150000,20142600,6280,6280,6280,6280,0
|
|
20240621,145900,20142600,6280,6280,6280,6280,0
|
|
20240621,145800,20142600,6280,6280,6280,6280,0
|
|
20240621,145700,20142600,6280,6280,6280,6280,0
|
|
20240621,145600,20142600,6280,6280,6280,6280,0
|
|
20240621,145500,20142600,6280,6280,6280,6280,0
|
|
20240621,145400,20142600,6280,6280,6280,6280,1
|
|
20240621,145300,20136320,6260,6260,6260,6260,0
|
|
20240621,145200,20136320,6260,6260,6260,6260,0
|
|
20240621,145100,20136320,6260,6260,6260,6260,0
|
|
20240621,145000,20136320,6260,6260,6260,6260,0
|
|
20240621,144900,20136320,6260,6260,6260,6260,0
|
|
20240621,144800,20136320,6260,6260,6260,6260,0
|
|
20240621,144700,20136320,6260,6260,6260,6260,0
|
|
20240621,144600,20136320,6260,6260,6260,6260,0
|
|
20240621,144500,20136320,6260,6260,6260,6260,0
|
|
20240621,144400,20136320,6260,6260,6260,6260,0
|
|
20240621,144300,20136320,6260,6260,6260,6260,0
|
|
20240621,144200,20136320,6260,6260,6260,6260,0
|
|
20240621,144100,20136320,6260,6260,6260,6260,0
|
|
20240621,144000,20136320,6260,6260,6260,6260,0
|
|
20240621,143900,20136320,6260,6260,6260,6260,0
|
|
20240621,143800,20136320,6260,6260,6260,6260,0
|
|
20240621,143700,20136320,6260,6260,6260,6260,0
|
|
20240621,143600,20136320,6260,6270,6270,6260,546
|
|
20240621,143500,16718250,6270,6270,6270,6270,0
|
|
20240621,143400,16718250,6270,6270,6270,6270,0
|
|
20240621,143300,16718250,6270,6270,6270,6270,0
|
|
20240621,143200,16718250,6270,6270,6270,6270,0
|
|
20240621,143100,16718250,6270,6270,6270,6270,0
|
|
20240621,143000,16718250,6270,6270,6270,6270,0
|
|
20240621,142900,16718250,6270,6270,6270,6270,1
|
|
20240621,142800,16711980,6280,6280,6280,6280,0
|
|
20240621,142700,16711980,6280,6280,6280,6280,0
|
|
20240621,142600,16711980,6280,6280,6280,6280,0
|
|
20240621,142500,16711980,6280,6280,6280,6280,0
|
|
20240621,142400,16711980,6280,6280,6280,6280,0
|
|
20240621,142300,16711980,6280,6280,6280,6280,0
|
|
20240621,142200,16711980,6280,6280,6280,6280,0
|
|
20240621,142100,16711980,6280,6280,6280,6280,0
|
|
20240621,142000,16711980,6280,6280,6280,6280,0
|
|
20240621,141900,16711980,6280,6280,6280,6280,0
|
|
20240621,141800,16711980,6280,6280,6280,6280,1
|
|
20240621,141700,16705700,6290,6280,6290,6280,10
|
|
20240621,141600,16642890,6270,6270,6270,6270,0
|
|
20240621,141500,16642890,6270,6270,6270,6270,0
|
|
20240621,141400,16642890,6270,6270,6270,6270,0
|
|
20240621,141300,16642890,6270,6270,6270,6270,1
|
|
20240621,141200,16636620,6260,6260,6260,6260,0
|
|
20240621,141100,16636620,6260,6260,6260,6260,0
|
|
20240621,141000,16636620,6260,6260,6260,6260,0
|
|
20240621,140900,16636620,6260,6260,6260,6260,0
|
|
20240621,140800,16636620,6260,6260,6260,6260,0
|
|
20240621,140700,16636620,6260,6260,6260,6260,0
|
|
20240621,140600,16636620,6260,6260,6260,6260,0
|
|
20240621,140500,16636620,6260,6260,6260,6260,0
|
|
20240621,140400,16636620,6260,6260,6260,6260,0
|
|
20240621,140300,16636620,6260,6260,6260,6260,0
|
|
20240621,140200,16636620,6260,6260,6260,6260,0
|
|
20240621,140100,16636620,6260,6260,6260,6260,0
|
|
20240621,140000,16636620,6260,6260,6260,6260,0
|
|
20240621,135900,16636620,6260,6260,6260,6260,0
|
|
20240621,135800,16636620,6260,6260,6260,6260,0
|
|
20240621,135700,16636620,6260,6260,6260,6260,19
|
|
20240621,135600,16517680,6280,6280,6280,6280,0
|
|
20240621,135500,16517680,6280,6280,6280,6280,0
|
|
20240621,135400,16517680,6280,6280,6280,6280,0
|
|
20240621,135300,16517680,6280,6280,6280,6280,0
|
|
20240621,135200,16517680,6280,6280,6280,6280,0
|
|
20240621,135100,16517680,6280,6280,6280,6280,0
|
|
20240621,135000,16517680,6280,6280,6280,6280,0
|
|
20240621,134900,16517680,6280,6280,6280,6280,0
|
|
20240621,134800,16517680,6280,6280,6280,6280,0
|
|
20240621,134700,16517680,6280,6280,6280,6280,250
|
|
20240621,134600,14947680,6280,6270,6280,6270,300
|
|
20240621,134500,13064330,6270,6270,6270,6270,0
|
|
20240621,134400,13064330,6270,6270,6270,6270,0
|
|
20240621,134300,13064330,6270,6270,6270,6270,0
|
|
20240621,134200,13064330,6270,6270,6270,6270,0
|
|
20240621,134100,13064330,6270,6270,6270,6270,0
|
|
20240621,134000,13064330,6270,6270,6270,6270,0
|
|
20240621,133900,13064330,6270,6270,6270,6270,0
|
|
20240621,133800,13064330,6270,6270,6270,6270,0
|
|
20240621,133700,13064330,6270,6270,6270,6270,0
|
|
20240621,133600,13064330,6270,6270,6270,6270,0
|
|
20240621,133500,13064330,6270,6270,6270,6270,0
|
|
20240621,133400,13064330,6270,6270,6270,6270,0
|
|
20240621,133300,13064330,6270,6270,6270,6270,0
|
|
20240621,133200,13064330,6270,6270,6270,6270,0
|
|
20240621,133100,13064330,6270,6270,6270,6270,0
|
|
20240621,133000,13064330,6270,6270,6270,6270,0
|
|
20240621,132900,13064330,6270,6270,6270,6270,0
|
|
20240621,132800,13064330,6270,6270,6270,6270,0
|
|
20240621,132700,13064330,6270,6270,6270,6270,0
|
|
20240621,132600,13064330,6270,6270,6270,6270,0
|
|
20240621,132500,13064330,6270,6270,6270,6270,0
|
|
20240621,132400,13064330,6270,6270,6270,6270,0
|
|
20240621,132300,13064330,6270,6270,6270,6270,0
|
|
20240621,132200,13064330,6270,6270,6270,6270,0
|
|
20240621,132100,13064330,6270,6270,6270,6270,0
|
|
20240621,132000,13064330,6270,6270,6270,6270,84
|
|
20240621,131900,12537650,6260,6260,6260,6260,0
|
|
20240621,131800,12537650,6260,6260,6260,6260,0
|
|
20240621,131700,12537650,6260,6260,6260,6260,0
|
|
20240621,131600,12537650,6260,6260,6260,6260,0
|
|
20240621,131500,12537650,6260,6260,6260,6260,0
|
|
20240621,131400,12537650,6260,6260,6260,6260,0
|
|
20240621,131300,12537650,6260,6260,6260,6260,0
|
|
20240621,131200,12537650,6260,6260,6260,6260,0
|
|
20240621,131100,12537650,6260,6260,6260,6260,0
|
|
20240621,131000,12537650,6260,6260,6260,6260,19
|
|
20240621,130900,12418710,6260,6260,6260,6260,140
|
|
20240621,130800,11542310,6260,6260,6260,6260,0
|
|
20240621,130700,11542310,6260,6260,6260,6260,0
|
|
20240621,130600,11542310,6260,6260,6260,6260,0
|
|
20240621,130500,11542310,6260,6260,6260,6260,0
|
|
20240621,130400,11542310,6260,6260,6260,6260,0
|
|
20240621,130300,11542310,6260,6260,6260,6260,0
|
|
20240621,130200,11542310,6260,6270,6270,6260,17
|
|
20240621,130100,11435880,6270,6270,6270,6270,0
|
|
20240621,130000,11435880,6270,6270,6270,6270,0
|
|
20240621,125900,11435880,6270,6270,6270,6270,0
|
|
20240621,125800,11435880,6270,6270,6270,6270,0
|
|
20240621,125700,11435880,6270,6270,6270,6270,0
|
|
20240621,125600,11435880,6270,6270,6270,6270,0
|
|
20240621,125500,11435880,6270,6270,6270,6270,0
|
|
20240621,125400,11435880,6270,6270,6270,6270,0
|
|
20240621,125300,11435880,6270,6270,6270,6270,0
|
|
20240621,125200,11435880,6270,6270,6270,6270,0
|
|
20240621,125100,11435880,6270,6270,6270,6270,0
|
|
20240621,125000,11435880,6270,6270,6270,6270,0
|
|
20240621,124900,11435880,6270,6270,6270,6270,0
|
|
20240621,124800,11435880,6270,6270,6270,6270,10
|
|
20240621,124700,11373180,6270,6270,6270,6270,0
|
|
20240621,124600,11373180,6270,6270,6270,6270,1
|
|
20240621,124500,11366910,6270,6270,6270,6270,4
|
|
20240621,124400,11341830,6270,6270,6270,6270,0
|
|
20240621,124300,11341830,6270,6270,6270,6270,0
|
|
20240621,124200,11341830,6270,6270,6270,6270,0
|
|
20240621,124100,11341830,6270,6270,6270,6270,0
|
|
20240621,124000,11341830,6270,6270,6270,6270,0
|
|
20240621,123900,11341830,6270,6270,6270,6270,0
|
|
20240621,123800,11341830,6270,6270,6270,6270,0
|
|
20240621,123700,11341830,6270,6270,6270,6270,0
|
|
20240621,123600,11341830,6270,6270,6270,6270,0
|
|
20240621,123500,11341830,6270,6270,6270,6270,0
|
|
20240621,123400,11341830,6270,6270,6270,6270,0
|
|
20240621,123300,11341830,6270,6270,6270,6270,0
|
|
20240621,123200,11341830,6270,6270,6270,6270,0
|
|
20240621,123100,11341830,6270,6270,6270,6270,11
|
|
20240621,123000,11272860,6260,6260,6260,6260,0
|
|
20240621,122900,11272860,6260,6260,6260,6260,0
|
|
20240621,122800,11272860,6260,6260,6260,6260,0
|
|
20240621,122700,11272860,6260,6260,6260,6260,0
|
|
20240621,122600,11272860,6260,6260,6260,6260,0
|
|
20240621,122500,11272860,6260,6260,6260,6260,26
|
|
20240621,122400,11110100,6270,6270,6270,6270,0
|
|
20240621,122300,11110100,6270,6270,6270,6270,0
|
|
20240621,122200,11110100,6270,6270,6270,6270,0
|
|
20240621,122100,11110100,6270,6270,6270,6270,0
|
|
20240621,122000,11110100,6270,6270,6270,6270,1
|
|
20240621,121900,11103830,6260,6260,6260,6260,0
|
|
20240621,121800,11103830,6260,6260,6260,6260,0
|
|
20240621,121700,11103830,6260,6260,6260,6260,0
|
|
20240621,121600,11103830,6260,6260,6260,6260,0
|
|
20240621,121500,11103830,6260,6260,6260,6260,0
|
|
20240621,121400,11103830,6260,6260,6260,6260,0
|
|
20240621,121300,11103830,6260,6260,6260,6260,0
|
|
20240621,121200,11103830,6260,6260,6260,6260,0
|
|
20240621,121100,11103830,6260,6260,6260,6260,1
|
|
20240621,121000,11097570,6250,6250,6250,6250,19
|
|
20240621,120900,10978820,6250,6250,6250,6250,0
|
|
20240621,120800,10978820,6250,6250,6250,6250,0
|
|
20240621,120700,10978820,6250,6250,6250,6250,0
|
|
20240621,120600,10978820,6250,6250,6250,6250,0
|
|
20240621,120500,10978820,6250,6250,6250,6250,0
|
|
20240621,120400,10978820,6250,6250,6250,6250,0
|
|
20240621,120300,10978820,6250,6250,6250,6250,0
|
|
20240621,120200,10978820,6250,6250,6250,6250,0
|
|
20240621,120100,10978820,6250,6250,6250,6250,0
|
|
20240621,120000,10978820,6250,6250,6250,6250,0
|
|
20240621,115900,10978820,6250,6250,6250,6250,0
|
|
20240621,115800,10978820,6250,6250,6250,6250,0
|
|
20240621,115700,10978820,6250,6250,6250,6250,0
|
|
20240621,115600,10978820,6250,6250,6250,6250,0
|
|
20240621,115500,10978820,6250,6250,6250,6250,0
|
|
20240621,115400,10978820,6250,6250,6250,6250,0
|
|
20240621,115300,10978820,6250,6250,6250,6250,0
|
|
20240621,115200,10978820,6250,6250,6250,6250,0
|
|
20240621,115100,10978820,6250,6250,6250,6250,0
|
|
20240621,115000,10978820,6250,6250,6250,6250,121
|
|
20240621,114900,10222570,6250,6250,6250,6250,0
|
|
20240621,114800,10222570,6250,6250,6250,6250,0
|
|
20240621,114700,10222570,6250,6250,6250,6250,3
|
|
20240621,114600,10203820,6250,6250,6250,6250,0
|
|
20240621,114500,10203820,6250,6250,6250,6250,8
|
|
20240621,114400,10153820,6250,6250,6250,6250,8
|
|
20240621,114300,10103820,6250,6250,6250,6250,0
|
|
20240621,114200,10103820,6250,6250,6250,6250,0
|
|
20240621,114100,10103820,6250,6250,6250,6250,0
|
|
20240621,114000,10103820,6250,6260,6260,6250,63
|
|
20240621,113900,9710030,6250,6250,6250,6250,0
|
|
20240621,113800,9710030,6250,6250,6250,6250,0
|
|
20240621,113700,9710030,6250,6250,6250,6250,0
|
|
20240621,113600,9710030,6250,6250,6250,6250,0
|
|
20240621,113500,9710030,6250,6250,6250,6250,0
|
|
20240621,113400,9710030,6250,6250,6250,6250,0
|
|
20240621,113300,9710030,6250,6250,6250,6250,0
|
|
20240621,113200,9710030,6250,6250,6250,6250,0
|
|
20240621,113100,9710030,6250,6250,6250,6250,0
|
|
20240621,113000,9710030,6250,6250,6250,6250,0
|
|
20240621,112900,9710030,6250,6250,6250,6250,0
|
|
20240621,112800,9710030,6250,6250,6250,6250,7
|
|
20240621,112700,9666280,6270,6270,6270,6270,0
|
|
20240621,112600,9666280,6270,6270,6270,6270,0
|
|
20240621,112500,9666280,6270,6270,6270,6270,0
|
|
20240621,112400,9666280,6270,6270,6270,6270,0
|
|
20240621,112300,9666280,6270,6270,6270,6270,0
|
|
20240621,112200,9666280,6270,6260,6270,6260,2
|
|
20240621,112100,9653750,6250,6250,6250,6250,0
|
|
20240621,112000,9653750,6250,6250,6250,6250,18
|
|
20240621,111900,9541250,6250,6250,6250,6250,0
|
|
20240621,111800,9541250,6250,6250,6250,6250,0
|
|
20240621,111700,9541250,6250,6250,6250,6250,0
|
|
20240621,111600,9541250,6250,6250,6250,6250,0
|
|
20240621,111500,9541250,6250,6250,6250,6250,1
|
|
20240621,111400,9535000,6250,6250,6250,6250,0
|
|
20240621,111300,9535000,6250,6250,6250,6250,0
|
|
20240621,111200,9535000,6250,6250,6250,6250,0
|
|
20240621,111100,9535000,6250,6250,6250,6250,0
|
|
20240621,111000,9535000,6250,6250,6250,6250,0
|
|
20240621,110900,9535000,6250,6250,6250,6250,0
|
|
20240621,110800,9535000,6250,6250,6250,6250,0
|
|
20240621,110700,9535000,6250,6250,6250,6250,0
|
|
20240621,110600,9535000,6250,6250,6250,6250,0
|
|
20240621,110500,9535000,6250,6250,6250,6250,0
|
|
20240621,110400,9535000,6250,6250,6250,6250,0
|
|
20240621,110300,9535000,6250,6250,6250,6250,0
|
|
20240621,110200,9535000,6250,6250,6250,6250,1
|
|
20240621,110100,9528750,6240,6240,6240,6240,0
|
|
20240621,110000,9528750,6240,6240,6240,6240,214
|
|
20240621,105900,8193390,6240,6240,6240,6240,0
|
|
20240621,105800,8193390,6240,6240,6240,6240,0
|
|
20240621,105700,8193390,6240,6240,6240,6240,0
|
|
20240621,105600,8193390,6240,6240,6240,6240,0
|
|
20240621,105500,8193390,6240,6240,6240,6240,0
|
|
20240621,105400,8193390,6240,6240,6240,6240,0
|
|
20240621,105300,8193390,6240,6240,6240,6240,0
|
|
20240621,105200,8193390,6240,6240,6240,6240,0
|
|
20240621,105100,8193390,6240,6240,6240,6240,0
|
|
20240621,105000,8193390,6240,6240,6240,6240,50
|
|
20240621,104900,7881390,6230,6250,6250,6230,500
|
|
20240621,104800,4764540,6260,6270,6270,6260,79
|
|
20240621,104700,4269970,6270,6270,6270,6270,31
|
|
20240621,104600,4075600,6270,6270,6270,6270,0
|
|
20240621,104500,4075600,6270,6270,6270,6270,0
|
|
20240621,104400,4075600,6270,6270,6270,6270,0
|
|
20240621,104300,4075600,6270,6270,6270,6270,0
|
|
20240621,104200,4075600,6270,6270,6270,6270,0
|
|
20240621,104100,4075600,6270,6270,6270,6270,0
|
|
20240621,104000,4075600,6270,6270,6270,6270,0
|
|
20240621,103900,4075600,6270,6270,6270,6270,0
|
|
20240621,103800,4075600,6270,6270,6270,6270,0
|
|
20240621,103700,4075600,6270,6270,6270,6270,0
|
|
20240621,103600,4075600,6270,6270,6270,6270,0
|
|
20240621,103500,4075600,6270,6270,6270,6270,0
|
|
20240621,103400,4075600,6270,6270,6270,6270,0
|
|
20240621,103300,4075600,6270,6270,6270,6270,0
|
|
20240621,103200,4075600,6270,6270,6270,6270,0
|
|
20240621,103100,4075600,6270,6270,6270,6270,0
|
|
20240621,103000,4075600,6270,6270,6270,6270,0
|
|
20240621,102900,4075600,6270,6270,6270,6270,0
|
|
20240621,102800,4075600,6270,6270,6270,6270,0
|
|
20240621,102700,4075600,6270,6270,6270,6270,0
|
|
20240621,102600,4075600,6270,6270,6270,6270,0
|
|
20240621,102500,4075600,6270,6270,6270,6270,0
|
|
20240621,102400,4075600,6270,6270,6270,6270,0
|
|
20240621,102300,4075600,6270,6270,6270,6270,0
|
|
20240621,102200,4075600,6270,6270,6270,6270,0
|
|
20240621,102100,4075600,6270,6270,6270,6270,12
|
|
20240621,102000,4000360,6270,6270,6270,6270,84
|
|
20240621,101900,3473680,6270,6270,6270,6270,0
|
|
20240621,101800,3473680,6270,6270,6270,6270,0
|
|
20240621,101700,3473680,6270,6270,6270,6270,0
|
|
20240621,101600,3473680,6270,6270,6270,6270,0
|
|
20240621,101500,3473680,6270,6270,6270,6270,0
|
|
20240621,101400,3473680,6270,6270,6270,6270,7
|
|
20240621,101300,3429790,6260,6260,6260,6260,0
|
|
20240621,101200,3429790,6260,6260,6260,6260,0
|
|
20240621,101100,3429790,6260,6260,6260,6260,0
|
|
20240621,101000,3429790,6260,6260,6260,6260,19
|
|
20240621,100900,3310850,6270,6270,6270,6270,2
|
|
20240621,100800,3298310,6270,6270,6270,6270,0
|
|
20240621,100700,3298310,6270,6270,6270,6270,0
|
|
20240621,100600,3298310,6270,6270,6270,6270,0
|
|
20240621,100500,3298310,6270,6270,6270,6270,0
|
|
20240621,100400,3298310,6270,6270,6270,6270,0
|
|
20240621,100300,3298310,6270,6270,6270,6270,1
|
|
20240621,100200,3292040,6270,6270,6270,6270,0
|
|
20240621,100100,3292040,6270,6270,6270,6270,0
|
|
20240621,100000,3292040,6270,6270,6270,6270,0
|
|
20240621,095900,3292040,6270,6270,6270,6270,0
|
|
20240621,095800,3292040,6270,6270,6270,6270,0
|
|
20240621,095700,3292040,6270,6270,6270,6270,0
|
|
20240621,095600,3292040,6270,6270,6270,6270,1
|
|
20240621,095500,3285770,6260,6260,6260,6260,0
|
|
20240621,095400,3285770,6260,6260,6260,6260,0
|
|
20240621,095300,3285770,6260,6260,6260,6260,0
|
|
20240621,095200,3285770,6260,6260,6260,6260,7
|
|
20240621,095100,3241950,6260,6260,6260,6260,0
|
|
20240621,095000,3241950,6260,6260,6260,6260,0
|
|
20240621,094900,3241950,6260,6260,6260,6260,0
|
|
20240621,094800,3241950,6260,6260,6260,6260,2
|
|
20240621,094700,3229430,6250,6250,6250,6250,0
|
|
20240621,094600,3229430,6250,6250,6250,6250,0
|
|
20240621,094500,3229430,6250,6260,6260,6250,29
|
|
20240621,094400,3048080,6260,6260,6260,6260,0
|
|
20240621,094300,3048080,6260,6260,6260,6260,0
|
|
20240621,094200,3048080,6260,6260,6260,6260,0
|
|
20240621,094100,3048080,6260,6260,6260,6260,0
|
|
20240621,094000,3048080,6260,6260,6260,6260,0
|
|
20240621,093900,3048080,6260,6260,6260,6260,0
|
|
20240621,093800,3048080,6260,6260,6260,6260,0
|
|
20240621,093700,3048080,6260,6260,6260,6260,16
|
|
20240621,093600,2947920,6260,6260,6260,6260,2
|
|
20240621,093500,2935400,6240,6270,6270,6240,300
|
|
20240621,093400,1060760,6270,6270,6270,6270,0
|
|
20240621,093300,1060760,6270,6270,6270,6270,0
|
|
20240621,093200,1060760,6270,6270,6270,6270,0
|
|
20240621,093100,1060760,6270,6270,6270,6270,0
|
|
20240621,093000,1060760,6270,6270,6270,6270,0
|
|
20240621,092900,1060760,6270,6270,6270,6270,0
|
|
20240621,092800,1060760,6270,6270,6270,6270,0
|
|
20240621,092700,1060760,6270,6280,6280,6270,6
|
|
20240621,092600,1023130,6280,6280,6280,6280,0
|
|
20240621,092500,1023130,6280,6280,6280,6280,0
|
|
20240621,092400,1023130,6280,6280,6280,6280,4
|
|
20240621,092300,998010,6280,6280,6280,6280,0
|
|
20240621,092200,998010,6280,6280,6280,6280,0
|
|
20240621,092100,998010,6280,6280,6280,6280,83
|
|
20240621,092000,476770,6280,6280,6280,6280,2
|
|
20240621,091900,464210,6270,6270,6270,6270,0
|
|
20240621,091800,464210,6270,6270,6270,6270,0
|
|
20240621,091700,464210,6270,6270,6270,6270,0
|
|
20240621,091600,464210,6270,6270,6270,6270,0
|
|
20240621,091500,464210,6270,6270,6270,6270,51
|
|
20240621,091400,144440,6280,6280,6280,6280,0
|
|
20240621,091300,144440,6280,6280,6280,6280,0
|
|
20240621,091200,144440,6280,6280,6280,6280,0
|
|
20240621,091100,144440,6280,6280,6280,6280,14
|
|
20240621,091000,56520,6280,6280,6280,6280,0
|
|
20240621,090900,56520,6280,6280,6280,6280,0
|
|
20240621,090800,56520,6280,6280,6280,6280,0
|
|
20240621,090700,56520,6280,6280,6280,6280,0
|
|
20240621,090600,56520,6280,6280,6280,6280,0
|
|
20240621,090500,56520,6280,6280,6280,6280,0
|
|
20240621,090400,56520,6280,6280,6280,6280,0
|
|
20240621,090300,56520,6280,6280,6280,6280,0
|
|
20240621,090200,56520,6280,6280,6280,6280,0
|
|
20240621,090100,56520,6280,6280,6280,6280,0
|
|
20240621,090000,56520,6280,6280,6280,6280,9
|