589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,184600,48750310,6240,6240,6240,6240,298
|
|
20240624,184500,48750310,6240,6240,6240,6240,0
|
|
20240624,184400,48750310,6240,6240,6240,6240,0
|
|
20240624,184300,48750310,6240,6240,6240,6240,0
|
|
20240624,184200,48750310,6240,6240,6240,6240,0
|
|
20240624,184100,48750310,6240,6240,6240,6240,0
|
|
20240624,184000,48750310,6240,6240,6240,6240,0
|
|
20240624,183900,48750310,6240,6240,6240,6240,0
|
|
20240624,183800,48750310,6240,6240,6240,6240,0
|
|
20240624,183700,48750310,6240,6240,6240,6240,0
|
|
20240624,183600,48750310,6240,6240,6240,6240,0
|
|
20240624,183500,48750310,6240,6240,6240,6240,0
|
|
20240624,183400,48750310,6240,6240,6240,6240,0
|
|
20240624,183300,48750310,6240,6240,6240,6240,0
|
|
20240624,183200,48750310,6240,6240,6240,6240,0
|
|
20240624,183100,48750310,6240,6240,6240,6240,0
|
|
20240624,183000,48750310,6240,6240,6240,6240,0
|
|
20240624,182900,48750310,6240,6240,6240,6240,0
|
|
20240624,182800,48750310,6240,6240,6240,6240,0
|
|
20240624,182700,48750310,6240,6240,6240,6240,0
|
|
20240624,182600,48750310,6240,6240,6240,6240,0
|
|
20240624,182500,48750310,6240,6240,6240,6240,0
|
|
20240624,182400,48750310,6240,6240,6240,6240,0
|
|
20240624,182300,48750310,6240,6240,6240,6240,0
|
|
20240624,182200,48750310,6240,6240,6240,6240,0
|
|
20240624,182100,48750310,6240,6240,6240,6240,0
|
|
20240624,182000,48750310,6240,6240,6240,6240,0
|
|
20240624,181900,48750310,6240,6240,6240,6240,0
|
|
20240624,181800,48750310,6240,6240,6240,6240,0
|
|
20240624,181700,48750310,6240,6240,6240,6240,0
|
|
20240624,181600,48750310,6240,6240,6240,6240,298
|
|
20240624,181500,48750310,6240,6240,6240,6240,0
|
|
20240624,181400,48750310,6240,6240,6240,6240,0
|
|
20240624,181300,48750310,6240,6240,6240,6240,0
|
|
20240624,181200,48750310,6240,6240,6240,6240,0
|
|
20240624,181100,48750310,6240,6240,6240,6240,0
|
|
20240624,181000,48750310,6240,6240,6240,6240,0
|
|
20240624,180900,48750310,6240,6240,6240,6240,0
|
|
20240624,180800,48750310,6240,6240,6240,6240,0
|
|
20240624,180700,48750310,6240,6240,6240,6240,0
|
|
20240624,180600,48750310,6240,6240,6240,6240,0
|
|
20240624,180500,48750310,6240,6240,6240,6240,0
|
|
20240624,180400,48750310,6240,6240,6240,6240,0
|
|
20240624,180300,48750310,6240,6240,6240,6240,0
|
|
20240624,180200,48750310,6240,6240,6240,6240,0
|
|
20240624,180100,48750310,6240,6240,6240,6240,0
|
|
20240624,180000,48750310,6240,6240,6240,6240,0
|
|
20240624,175900,48750310,6240,6240,6240,6240,0
|
|
20240624,175800,48750310,6240,6240,6240,6240,0
|
|
20240624,175700,48750310,6240,6240,6240,6240,0
|
|
20240624,175600,48750310,6240,6240,6240,6240,0
|
|
20240624,175500,48750310,6240,6240,6240,6240,0
|
|
20240624,175400,48750310,6240,6240,6240,6240,0
|
|
20240624,175300,48750310,6240,6240,6240,6240,0
|
|
20240624,175200,48750310,6240,6240,6240,6240,0
|
|
20240624,175100,48750310,6240,6240,6240,6240,0
|
|
20240624,175000,48750310,6240,6240,6240,6240,0
|
|
20240624,174900,48750310,6240,6240,6240,6240,0
|
|
20240624,174800,48750310,6240,6240,6240,6240,0
|
|
20240624,174700,48750310,6240,6240,6240,6240,0
|
|
20240624,174600,48750310,6240,6240,6240,6240,298
|
|
20240624,174500,48750310,6240,6240,6240,6240,0
|
|
20240624,174400,48750310,6240,6240,6240,6240,0
|
|
20240624,174300,48750310,6240,6240,6240,6240,0
|
|
20240624,174200,48750310,6240,6240,6240,6240,0
|
|
20240624,174100,48750310,6240,6240,6240,6240,0
|
|
20240624,174000,48750310,6240,6240,6240,6240,0
|
|
20240624,173900,48750310,6240,6240,6240,6240,0
|
|
20240624,173800,48750310,6240,6240,6240,6240,0
|
|
20240624,173700,48750310,6240,6240,6240,6240,0
|
|
20240624,173600,48750310,6240,6240,6240,6240,0
|
|
20240624,173500,48750310,6240,6240,6240,6240,0
|
|
20240624,173400,48750310,6240,6240,6240,6240,0
|
|
20240624,173300,48750310,6240,6240,6240,6240,0
|
|
20240624,173200,48750310,6240,6240,6240,6240,0
|
|
20240624,173100,48750310,6240,6240,6240,6240,0
|
|
20240624,173000,48750310,6240,6240,6240,6240,0
|
|
20240624,172900,48750310,6240,6240,6240,6240,0
|
|
20240624,172800,48750310,6240,6240,6240,6240,0
|
|
20240624,172700,48750310,6240,6240,6240,6240,0
|
|
20240624,172600,48750310,6240,6240,6240,6240,0
|
|
20240624,172500,48750310,6240,6240,6240,6240,0
|
|
20240624,172400,48750310,6240,6240,6240,6240,0
|
|
20240624,172300,48750310,6240,6240,6240,6240,0
|
|
20240624,172200,48750310,6240,6240,6240,6240,0
|
|
20240624,172100,48750310,6240,6240,6240,6240,0
|
|
20240624,172000,48750310,6240,6240,6240,6240,0
|
|
20240624,171900,48750310,6240,6240,6240,6240,0
|
|
20240624,171800,48750310,6240,6240,6240,6240,0
|
|
20240624,171700,48750310,6240,6240,6240,6240,0
|
|
20240624,171600,48750310,6240,6240,6240,6240,298
|
|
20240624,171500,48750310,6240,6240,6240,6240,0
|
|
20240624,171400,48750310,6240,6240,6240,6240,0
|
|
20240624,171300,48750310,6240,6240,6240,6240,0
|
|
20240624,171200,48750310,6240,6240,6240,6240,0
|
|
20240624,171100,48750310,6240,6240,6240,6240,0
|
|
20240624,171000,48750310,6240,6240,6240,6240,0
|
|
20240624,170900,48750310,6240,6240,6240,6240,0
|
|
20240624,170800,48750310,6240,6240,6240,6240,0
|
|
20240624,170700,48750310,6240,6240,6240,6240,0
|
|
20240624,170600,48750310,6240,6240,6240,6240,0
|
|
20240624,170500,48750310,6240,6240,6240,6240,0
|
|
20240624,170400,48750310,6240,6240,6240,6240,0
|
|
20240624,170300,48750310,6240,6240,6240,6240,0
|
|
20240624,170200,48750310,6240,6240,6240,6240,0
|
|
20240624,170100,48750310,6240,6240,6240,6240,0
|
|
20240624,170000,48750310,6240,6240,6240,6240,0
|
|
20240624,165900,48750310,6240,6240,6240,6240,0
|
|
20240624,165800,48750310,6240,6240,6240,6240,0
|
|
20240624,165700,48750310,6240,6240,6240,6240,0
|
|
20240624,165600,48750310,6240,6240,6240,6240,0
|
|
20240624,165500,48750310,6240,6240,6240,6240,0
|
|
20240624,165400,48750310,6240,6240,6240,6240,0
|
|
20240624,165300,48750310,6240,6240,6240,6240,0
|
|
20240624,165200,48750310,6240,6240,6240,6240,0
|
|
20240624,165100,48750310,6240,6240,6240,6240,0
|
|
20240624,165000,48750310,6240,6240,6240,6240,0
|
|
20240624,164900,48750310,6240,6240,6240,6240,0
|
|
20240624,164800,48750310,6240,6240,6240,6240,0
|
|
20240624,164700,48750310,6240,6240,6240,6240,0
|
|
20240624,164600,48750310,6240,6240,6240,6240,298
|
|
20240624,164500,48750310,6240,6240,6240,6240,0
|
|
20240624,164400,48750310,6240,6240,6240,6240,0
|
|
20240624,164300,48750310,6240,6240,6240,6240,0
|
|
20240624,164200,48750310,6240,6240,6240,6240,0
|
|
20240624,164100,48750310,6240,6240,6240,6240,0
|
|
20240624,164000,48750310,6240,6240,6240,6240,0
|
|
20240624,163900,48750310,6240,6240,6240,6240,0
|
|
20240624,163800,48750310,6240,6240,6240,6240,0
|
|
20240624,163700,48750310,6240,6240,6240,6240,0
|
|
20240624,163600,48750310,6240,6240,6240,6240,0
|
|
20240624,163500,48750310,6240,6240,6240,6240,0
|
|
20240624,163400,48750310,6240,6240,6240,6240,0
|
|
20240624,163300,48750310,6240,6240,6240,6240,0
|
|
20240624,163200,48750310,6240,6240,6240,6240,0
|
|
20240624,163100,48750310,6240,6240,6240,6240,0
|
|
20240624,163000,48750310,6240,6240,6240,6240,0
|
|
20240624,162900,48750310,6240,6240,6240,6240,0
|
|
20240624,162800,48750310,6240,6240,6240,6240,0
|
|
20240624,162700,48750310,6240,6240,6240,6240,0
|
|
20240624,162600,48750310,6240,6240,6240,6240,0
|
|
20240624,162500,48750310,6240,6240,6240,6240,0
|
|
20240624,162400,48750310,6240,6240,6240,6240,0
|
|
20240624,162300,48750310,6240,6240,6240,6240,0
|
|
20240624,162200,48750310,6240,6240,6240,6240,0
|
|
20240624,162100,48750310,6240,6240,6240,6240,0
|
|
20240624,162000,48750310,6240,6240,6240,6240,0
|
|
20240624,161900,48750310,6240,6240,6240,6240,0
|
|
20240624,161800,48750310,6240,6240,6240,6240,0
|
|
20240624,161700,48750310,6240,6240,6240,6240,0
|
|
20240624,161600,48750310,6240,6240,6240,6240,298
|
|
20240624,161500,48750310,6240,6240,6240,6240,0
|
|
20240624,161400,48750310,6240,6240,6240,6240,0
|
|
20240624,161300,48750310,6240,6240,6240,6240,0
|
|
20240624,161200,48750310,6240,6240,6240,6240,0
|
|
20240624,161100,48750310,6240,6240,6240,6240,0
|
|
20240624,161000,48750310,6240,6240,6240,6240,0
|
|
20240624,160900,48750310,6240,6240,6240,6240,0
|
|
20240624,160800,48750310,6240,6240,6240,6240,0
|
|
20240624,160700,48750310,6240,6240,6240,6240,0
|
|
20240624,160600,48750310,6240,6240,6240,6240,0
|
|
20240624,160500,48750310,6240,6240,6240,6240,0
|
|
20240624,160400,48750310,6240,6240,6240,6240,0
|
|
20240624,160300,48750310,6240,6240,6240,6240,0
|
|
20240624,160200,48750310,6240,6240,6240,6240,0
|
|
20240624,160100,48750310,6240,6240,6240,6240,0
|
|
20240624,160000,48750310,6240,6240,6240,6240,0
|
|
20240624,155900,48750310,6240,6240,6240,6240,0
|
|
20240624,155800,48750310,6240,6240,6240,6240,0
|
|
20240624,155700,48750310,6240,6240,6240,6240,0
|
|
20240624,155600,48750310,6240,6240,6240,6240,0
|
|
20240624,155500,48750310,6240,6240,6240,6240,0
|
|
20240624,155400,48750310,6240,6240,6240,6240,0
|
|
20240624,155300,48750310,6240,6240,6240,6240,0
|
|
20240624,155200,48750310,6240,6240,6240,6240,0
|
|
20240624,155100,48750310,6240,6240,6240,6240,0
|
|
20240624,155000,48750310,6240,6240,6240,6240,0
|
|
20240624,154900,48750310,6240,6240,6240,6240,0
|
|
20240624,154800,48750310,6240,6240,6240,6240,0
|
|
20240624,154700,48750310,6240,6240,6240,6240,0
|
|
20240624,154600,48750310,6240,6240,6240,6240,298
|
|
20240624,154500,48750310,6240,6240,6240,6240,0
|
|
20240624,154400,48750310,6240,6240,6240,6240,0
|
|
20240624,154300,48750310,6240,6240,6240,6240,0
|
|
20240624,154200,48750310,6240,6240,6240,6240,0
|
|
20240624,154100,48750310,6240,6240,6240,6240,0
|
|
20240624,154000,48750310,6240,6240,6240,6240,0
|
|
20240624,153900,48750310,6240,6240,6240,6240,0
|
|
20240624,153800,48750310,6240,6240,6240,6240,0
|
|
20240624,153700,48750310,6240,6240,6240,6240,0
|
|
20240624,153600,48750310,6240,6240,6240,6240,0
|
|
20240624,153500,48750310,6240,6240,6240,6240,0
|
|
20240624,153400,48750310,6240,6240,6240,6240,0
|
|
20240624,153300,48750310,6240,6240,6240,6240,0
|
|
20240624,153200,48750310,6240,6240,6240,6240,0
|
|
20240624,153100,48750310,6240,6240,6240,6240,0
|
|
20240624,153000,48750310,6240,6240,6240,6240,298
|
|
20240624,152900,46890790,6200,6200,6200,6200,0
|
|
20240624,152800,46890790,6200,6200,6200,6200,0
|
|
20240624,152700,46890790,6200,6200,6200,6200,0
|
|
20240624,152600,46890790,6200,6200,6200,6200,0
|
|
20240624,152500,46890790,6200,6200,6200,6200,0
|
|
20240624,152400,46890790,6200,6200,6200,6200,0
|
|
20240624,152300,46890790,6200,6200,6200,6200,0
|
|
20240624,152200,46890790,6200,6200,6200,6200,0
|
|
20240624,152100,46890790,6200,6200,6200,6200,0
|
|
20240624,152000,46890790,6200,6200,6200,6200,0
|
|
20240624,151900,46890790,6200,6220,6220,6200,307
|
|
20240624,151800,44986210,6200,6200,6200,6200,0
|
|
20240624,151700,44986210,6200,6200,6200,6200,0
|
|
20240624,151600,44986210,6200,6200,6200,6200,0
|
|
20240624,151500,44986210,6200,6200,6200,6200,0
|
|
20240624,151400,44986210,6200,6200,6200,6200,0
|
|
20240624,151300,44986210,6200,6200,6200,6200,0
|
|
20240624,151200,44986210,6200,6200,6200,6200,0
|
|
20240624,151100,44986210,6200,6200,6200,6200,0
|
|
20240624,151000,44986210,6200,6200,6200,6200,0
|
|
20240624,150900,44986210,6200,6200,6200,6200,0
|
|
20240624,150800,44986210,6200,6200,6200,6200,0
|
|
20240624,150700,44986210,6200,6200,6200,6200,0
|
|
20240624,150600,44986210,6200,6200,6200,6200,0
|
|
20240624,150500,44986210,6200,6210,6210,6200,120
|
|
20240624,150400,44242160,6200,6200,6200,6200,0
|
|
20240624,150300,44242160,6200,6200,6200,6200,0
|
|
20240624,150200,44242160,6200,6200,6200,6200,0
|
|
20240624,150100,44242160,6200,6210,6210,6200,145
|
|
20240624,150000,43342920,6220,6220,6220,6220,2
|
|
20240624,145900,43330480,6210,6210,6210,6210,0
|
|
20240624,145800,43330480,6210,6210,6210,6210,0
|
|
20240624,145700,43330480,6210,6210,6210,6210,0
|
|
20240624,145600,43330480,6210,6210,6210,6210,0
|
|
20240624,145500,43330480,6210,6210,6210,6210,78
|
|
20240624,145400,42846100,6230,6230,6230,6230,0
|
|
20240624,145300,42846100,6230,6230,6230,6230,0
|
|
20240624,145200,42846100,6230,6230,6230,6230,0
|
|
20240624,145100,42846100,6230,6230,6230,6230,0
|
|
20240624,145000,42846100,6230,6230,6230,6230,0
|
|
20240624,144900,42846100,6230,6230,6230,6230,9
|
|
20240624,144800,42790030,6230,6230,6230,6230,0
|
|
20240624,144700,42790030,6230,6230,6230,6230,0
|
|
20240624,144600,42790030,6230,6230,6230,6230,18
|
|
20240624,144500,42677890,6210,6210,6210,6210,0
|
|
20240624,144400,42677890,6210,6210,6210,6210,0
|
|
20240624,144300,42677890,6210,6210,6210,6210,0
|
|
20240624,144200,42677890,6210,6210,6210,6210,0
|
|
20240624,144100,42677890,6210,6210,6210,6210,0
|
|
20240624,144000,42677890,6210,6210,6210,6210,0
|
|
20240624,143900,42677890,6210,6210,6210,6210,0
|
|
20240624,143800,42677890,6210,6210,6210,6210,0
|
|
20240624,143700,42677890,6210,6210,6210,6210,0
|
|
20240624,143600,42677890,6210,6210,6210,6210,0
|
|
20240624,143500,42677890,6210,6210,6210,6210,0
|
|
20240624,143400,42677890,6210,6210,6210,6210,0
|
|
20240624,143300,42677890,6210,6210,6210,6210,0
|
|
20240624,143200,42677890,6210,6210,6210,6210,0
|
|
20240624,143100,42677890,6210,6210,6210,6210,0
|
|
20240624,143000,42677890,6210,6210,6210,6210,0
|
|
20240624,142900,42677890,6210,6210,6210,6210,0
|
|
20240624,142800,42677890,6210,6210,6210,6210,0
|
|
20240624,142700,42677890,6210,6210,6210,6210,0
|
|
20240624,142600,42677890,6210,6210,6210,6210,0
|
|
20240624,142500,42677890,6210,6210,6210,6210,0
|
|
20240624,142400,42677890,6210,6210,6210,6210,0
|
|
20240624,142300,42677890,6210,6210,6210,6210,0
|
|
20240624,142200,42677890,6210,6210,6210,6210,0
|
|
20240624,142100,42677890,6210,6210,6210,6210,0
|
|
20240624,142000,42677890,6210,6210,6210,6210,87
|
|
20240624,141900,42137620,6220,6220,6220,6220,0
|
|
20240624,141800,42137620,6220,6220,6220,6220,0
|
|
20240624,141700,42137620,6220,6220,6220,6220,0
|
|
20240624,141600,42137620,6220,6220,6220,6220,0
|
|
20240624,141500,42137620,6220,6220,6220,6220,0
|
|
20240624,141400,42137620,6220,6220,6220,6220,0
|
|
20240624,141300,42137620,6220,6220,6220,6220,0
|
|
20240624,141200,42137620,6220,6220,6220,6220,0
|
|
20240624,141100,42137620,6220,6220,6220,6220,0
|
|
20240624,141000,42137620,6220,6220,6220,6220,0
|
|
20240624,140900,42137620,6220,6220,6220,6220,0
|
|
20240624,140800,42137620,6220,6220,6220,6220,0
|
|
20240624,140700,42137620,6220,6220,6220,6220,0
|
|
20240624,140600,42137620,6220,6220,6220,6220,0
|
|
20240624,140500,42137620,6220,6220,6220,6220,0
|
|
20240624,140400,42137620,6220,6220,6220,6220,0
|
|
20240624,140300,42137620,6220,6220,6220,6220,0
|
|
20240624,140200,42137620,6220,6220,6220,6220,58
|
|
20240624,140100,41776860,6200,6200,6200,6200,0
|
|
20240624,140000,41776860,6200,6200,6200,6200,0
|
|
20240624,135900,41776860,6200,6200,6200,6200,0
|
|
20240624,135800,41776860,6200,6200,6200,6200,0
|
|
20240624,135700,41776860,6200,6200,6200,6200,0
|
|
20240624,135600,41776860,6200,6200,6200,6200,0
|
|
20240624,135500,41776860,6200,6200,6200,6200,0
|
|
20240624,135400,41776860,6200,6200,6200,6200,0
|
|
20240624,135300,41776860,6200,6200,6200,6200,0
|
|
20240624,135200,41776860,6200,6200,6200,6200,0
|
|
20240624,135100,41776860,6200,6200,6200,6200,0
|
|
20240624,135000,41776860,6200,6200,6200,6200,0
|
|
20240624,134900,41776860,6200,6200,6200,6200,0
|
|
20240624,134800,41776860,6200,6200,6200,6200,0
|
|
20240624,134700,41776860,6200,6200,6200,6200,0
|
|
20240624,134600,41776860,6200,6200,6200,6200,0
|
|
20240624,134500,41776860,6200,6200,6200,6200,0
|
|
20240624,134400,41776860,6200,6200,6200,6200,0
|
|
20240624,134300,41776860,6200,6200,6200,6200,0
|
|
20240624,134200,41776860,6200,6200,6200,6200,0
|
|
20240624,134100,41776860,6200,6200,6200,6200,0
|
|
20240624,134000,41776860,6200,6200,6200,6200,0
|
|
20240624,133900,41776860,6200,6200,6200,6200,0
|
|
20240624,133800,41776860,6200,6200,6200,6200,0
|
|
20240624,133700,41776860,6200,6220,6220,6200,77
|
|
20240624,133600,41298890,6210,6210,6210,6210,53
|
|
20240624,133500,40969760,6210,6210,6210,6210,33
|
|
20240624,133400,40764830,6210,6210,6210,6210,17
|
|
20240624,133300,40659260,6200,6200,6200,6200,0
|
|
20240624,133200,40659260,6200,6200,6200,6200,0
|
|
20240624,133100,40659260,6200,6200,6200,6200,0
|
|
20240624,133000,40659260,6200,6200,6200,6200,0
|
|
20240624,132900,40659260,6200,6200,6200,6200,0
|
|
20240624,132800,40659260,6200,6200,6200,6200,0
|
|
20240624,132700,40659260,6200,6200,6200,6200,0
|
|
20240624,132600,40659260,6200,6200,6200,6200,0
|
|
20240624,132500,40659260,6200,6200,6200,6200,0
|
|
20240624,132400,40659260,6200,6200,6200,6200,0
|
|
20240624,132300,40659260,6200,6200,6200,6200,0
|
|
20240624,132200,40659260,6200,6200,6200,6200,0
|
|
20240624,132100,40659260,6200,6200,6200,6200,0
|
|
20240624,132000,40659260,6200,6200,6200,6200,0
|
|
20240624,131900,40659260,6200,6200,6200,6200,0
|
|
20240624,131800,40659260,6200,6200,6200,6200,0
|
|
20240624,131700,40659260,6200,6200,6200,6200,0
|
|
20240624,131600,40659260,6200,6200,6200,6200,0
|
|
20240624,131500,40659260,6200,6200,6200,6200,0
|
|
20240624,131400,40659260,6200,6200,6200,6200,0
|
|
20240624,131300,40659260,6200,6200,6200,6200,0
|
|
20240624,131200,40659260,6200,6200,6200,6200,0
|
|
20240624,131100,40659260,6200,6200,6200,6200,0
|
|
20240624,131000,40659260,6200,6200,6200,6200,0
|
|
20240624,130900,40659260,6200,6220,6220,6200,500
|
|
20240624,130800,37559120,6220,6220,6220,6220,0
|
|
20240624,130700,37559120,6220,6220,6220,6220,0
|
|
20240624,130600,37559120,6220,6220,6220,6220,0
|
|
20240624,130500,37559120,6220,6220,6220,6220,1
|
|
20240624,130400,37552900,6220,6220,6220,6220,0
|
|
20240624,130300,37552900,6220,6220,6220,6220,0
|
|
20240624,130200,37552900,6220,6220,6220,6220,0
|
|
20240624,130100,37552900,6220,6220,6220,6220,0
|
|
20240624,130000,37552900,6220,6220,6220,6220,0
|
|
20240624,125900,37552900,6220,6220,6220,6220,14
|
|
20240624,125800,37465820,6220,6220,6220,6220,0
|
|
20240624,125700,37465820,6220,6220,6220,6220,0
|
|
20240624,125600,37465820,6220,6220,6220,6220,0
|
|
20240624,125500,37465820,6220,6220,6220,6220,0
|
|
20240624,125400,37465820,6220,6220,6220,6220,0
|
|
20240624,125300,37465820,6220,6220,6220,6220,6
|
|
20240624,125200,37428500,6230,6230,6230,6230,0
|
|
20240624,125100,37428500,6230,6230,6230,6230,0
|
|
20240624,125000,37428500,6230,6230,6230,6230,0
|
|
20240624,124900,37428500,6230,6230,6230,6230,0
|
|
20240624,124800,37428500,6230,6230,6230,6230,0
|
|
20240624,124700,37428500,6230,6230,6230,6230,2
|
|
20240624,124600,37416040,6230,6230,6230,6230,0
|
|
20240624,124500,37416040,6230,6230,6230,6230,0
|
|
20240624,124400,37416040,6230,6230,6230,6230,3
|
|
20240624,124300,37397350,6220,6220,6220,6220,0
|
|
20240624,124200,37397350,6220,6220,6220,6220,0
|
|
20240624,124100,37397350,6220,6220,6220,6220,0
|
|
20240624,124000,37397350,6220,6220,6220,6220,0
|
|
20240624,123900,37397350,6220,6220,6220,6220,0
|
|
20240624,123800,37397350,6220,6220,6220,6220,0
|
|
20240624,123700,37397350,6220,6220,6220,6220,0
|
|
20240624,123600,37397350,6220,6220,6220,6220,2
|
|
20240624,123500,37384910,6210,6210,6210,6210,0
|
|
20240624,123400,37384910,6210,6210,6210,6210,0
|
|
20240624,123300,37384910,6210,6210,6210,6210,0
|
|
20240624,123200,37384910,6210,6210,6210,6210,0
|
|
20240624,123100,37384910,6210,6220,6220,6210,310
|
|
20240624,123000,35459770,6220,6220,6220,6220,0
|
|
20240624,122900,35459770,6220,6220,6220,6220,0
|
|
20240624,122800,35459770,6220,6220,6220,6220,0
|
|
20240624,122700,35459770,6220,6220,6220,6220,0
|
|
20240624,122600,35459770,6220,6220,6220,6220,0
|
|
20240624,122500,35459770,6220,6220,6220,6220,0
|
|
20240624,122400,35459770,6220,6220,6220,6220,0
|
|
20240624,122300,35459770,6220,6220,6220,6220,0
|
|
20240624,122200,35459770,6220,6220,6220,6220,0
|
|
20240624,122100,35459770,6220,6220,6220,6220,0
|
|
20240624,122000,35459770,6220,6220,6220,6220,0
|
|
20240624,121900,35459770,6220,6220,6220,6220,0
|
|
20240624,121800,35459770,6220,6220,6220,6220,0
|
|
20240624,121700,35459770,6220,6220,6220,6220,0
|
|
20240624,121600,35459770,6220,6220,6220,6220,0
|
|
20240624,121500,35459770,6220,6220,6220,6220,0
|
|
20240624,121400,35459770,6220,6220,6220,6220,0
|
|
20240624,121300,35459770,6220,6220,6220,6220,6
|
|
20240624,121200,35422450,6230,6230,6230,6230,0
|
|
20240624,121100,35422450,6230,6230,6230,6230,0
|
|
20240624,121000,35422450,6230,6230,6230,6230,15
|
|
20240624,120900,35329000,6230,6230,6230,6230,0
|
|
20240624,120800,35329000,6230,6230,6230,6230,0
|
|
20240624,120700,35329000,6230,6230,6230,6230,0
|
|
20240624,120600,35329000,6230,6230,6230,6230,0
|
|
20240624,120500,35329000,6230,6230,6230,6230,0
|
|
20240624,120400,35329000,6230,6230,6230,6230,0
|
|
20240624,120300,35329000,6230,6230,6230,6230,0
|
|
20240624,120200,35329000,6230,6230,6230,6230,0
|
|
20240624,120100,35329000,6230,6230,6230,6230,0
|
|
20240624,120000,35329000,6230,6230,6230,6230,0
|
|
20240624,115900,35329000,6230,6230,6230,6230,0
|
|
20240624,115800,35329000,6230,6230,6230,6230,0
|
|
20240624,115700,35329000,6230,6230,6230,6230,0
|
|
20240624,115600,35329000,6230,6230,6230,6230,0
|
|
20240624,115500,35329000,6230,6230,6230,6230,0
|
|
20240624,115400,35329000,6230,6230,6230,6230,0
|
|
20240624,115300,35329000,6230,6230,6230,6230,0
|
|
20240624,115200,35329000,6230,6230,6230,6230,0
|
|
20240624,115100,35329000,6230,6230,6230,6230,0
|
|
20240624,115000,35329000,6230,6230,6230,6230,0
|
|
20240624,114900,35329000,6230,6230,6230,6230,0
|
|
20240624,114800,35329000,6230,6230,6230,6230,5
|
|
20240624,114700,35297850,6220,6220,6220,6220,0
|
|
20240624,114600,35297850,6220,6220,6220,6220,0
|
|
20240624,114500,35297850,6220,6220,6220,6220,7
|
|
20240624,114400,35254310,6230,6230,6230,6230,0
|
|
20240624,114300,35254310,6230,6230,6230,6230,0
|
|
20240624,114200,35254310,6230,6230,6230,6230,0
|
|
20240624,114100,35254310,6230,6230,6230,6230,0
|
|
20240624,114000,35254310,6230,6230,6230,6230,1
|
|
20240624,113900,35248080,6230,6230,6230,6230,0
|
|
20240624,113800,35248080,6230,6230,6230,6230,0
|
|
20240624,113700,35248080,6230,6230,6230,6230,0
|
|
20240624,113600,35248080,6230,6230,6230,6230,7
|
|
20240624,113500,35204470,6230,6230,6230,6230,4
|
|
20240624,113400,35179550,6240,6240,6240,6240,7
|
|
20240624,113300,35135870,6230,6230,6230,6230,0
|
|
20240624,113200,35135870,6230,6220,6230,6220,4
|
|
20240624,113100,35110970,6210,6210,6210,6210,0
|
|
20240624,113000,35110970,6210,6210,6210,6210,0
|
|
20240624,112900,35110970,6210,6210,6210,6210,0
|
|
20240624,112800,35110970,6210,6210,6210,6210,19
|
|
20240624,112700,34992980,6210,6210,6210,6210,0
|
|
20240624,112600,34992980,6210,6210,6210,6210,1
|
|
20240624,112500,34986770,6190,6190,6190,6190,0
|
|
20240624,112400,34986770,6190,6190,6190,6190,0
|
|
20240624,112300,34986770,6190,6190,6190,6190,0
|
|
20240624,112200,34986770,6190,6190,6190,6190,0
|
|
20240624,112100,34986770,6190,6190,6190,6190,0
|
|
20240624,112000,34986770,6190,6200,6200,6190,8
|
|
20240624,111900,34937180,6210,6210,6210,6210,3
|
|
20240624,111800,34918550,6210,6210,6210,6210,0
|
|
20240624,111700,34918550,6210,6210,6210,6210,5
|
|
20240624,111600,34887500,6210,6210,6210,6210,5
|
|
20240624,111500,34856450,6190,6220,6220,6190,545
|
|
20240624,111400,31476400,6230,6230,6230,6230,0
|
|
20240624,111300,31476400,6230,6230,6230,6230,0
|
|
20240624,111200,31476400,6230,6230,6230,6230,19
|
|
20240624,111100,31358030,6230,6230,6230,6230,0
|
|
20240624,111000,31358030,6230,6230,6230,6230,15
|
|
20240624,110900,31264580,6230,6230,6230,6230,0
|
|
20240624,110800,31264580,6230,6230,6230,6230,0
|
|
20240624,110700,31264580,6230,6230,6230,6230,3
|
|
20240624,110600,31245890,6230,6230,6230,6230,0
|
|
20240624,110500,31245890,6230,6230,6230,6230,2
|
|
20240624,110400,31233430,6230,6230,6230,6230,0
|
|
20240624,110300,31233430,6230,6230,6230,6230,0
|
|
20240624,110200,31233430,6230,6230,6230,6230,0
|
|
20240624,110100,31233430,6230,6230,6230,6230,0
|
|
20240624,110000,31233430,6230,6230,6230,6230,3
|
|
20240624,105900,31214740,6220,6220,6220,6220,0
|
|
20240624,105800,31214740,6220,6220,6220,6220,0
|
|
20240624,105700,31214740,6220,6220,6220,6220,0
|
|
20240624,105600,31214740,6220,6220,6220,6220,0
|
|
20240624,105500,31214740,6220,6210,6220,6210,161
|
|
20240624,105400,30214910,6220,6220,6220,6220,1117
|
|
20240624,105300,23267170,6230,6230,6230,6230,0
|
|
20240624,105200,23267170,6230,6230,6230,6230,680
|
|
20240624,105100,19030770,6230,6230,6230,6230,0
|
|
20240624,105000,19030770,6230,6230,6230,6230,100
|
|
20240624,104900,18407770,6240,6240,6240,6240,31
|
|
20240624,104800,18214330,6240,6240,6240,6240,0
|
|
20240624,104700,18214330,6240,6240,6240,6240,0
|
|
20240624,104600,18214330,6240,6240,6240,6240,0
|
|
20240624,104500,18214330,6240,6240,6240,6240,0
|
|
20240624,104400,18214330,6240,6240,6240,6240,0
|
|
20240624,104300,18214330,6240,6240,6240,6240,0
|
|
20240624,104200,18214330,6240,6240,6240,6240,0
|
|
20240624,104100,18214330,6240,6240,6240,6240,0
|
|
20240624,104000,18214330,6240,6240,6240,6240,0
|
|
20240624,103900,18214330,6240,6240,6240,6240,0
|
|
20240624,103800,18214330,6240,6240,6240,6240,0
|
|
20240624,103700,18214330,6240,6240,6240,6240,0
|
|
20240624,103600,18214330,6240,6250,6250,6240,1030
|
|
20240624,103500,11786610,6260,6260,6260,6260,0
|
|
20240624,103400,11786610,6260,6260,6260,6260,0
|
|
20240624,103300,11786610,6260,6260,6260,6260,0
|
|
20240624,103200,11786610,6260,6260,6260,6260,0
|
|
20240624,103100,11786610,6260,6260,6260,6260,0
|
|
20240624,103000,11786610,6260,6260,6260,6260,0
|
|
20240624,102900,11786610,6260,6260,6260,6260,0
|
|
20240624,102800,11786610,6260,6260,6260,6260,1
|
|
20240624,102700,11780350,6260,6260,6260,6260,99
|
|
20240624,102600,11160610,6270,6270,6270,6270,0
|
|
20240624,102500,11160610,6270,6270,6270,6270,0
|
|
20240624,102400,11160610,6270,6270,6270,6270,0
|
|
20240624,102300,11160610,6270,6270,6270,6270,0
|
|
20240624,102200,11160610,6270,6270,6270,6270,0
|
|
20240624,102100,11160610,6270,6270,6270,6270,0
|
|
20240624,102000,11160610,6270,6270,6270,6270,0
|
|
20240624,101900,11160610,6270,6270,6270,6270,0
|
|
20240624,101800,11160610,6270,6270,6270,6270,0
|
|
20240624,101700,11160610,6270,6270,6270,6270,0
|
|
20240624,101600,11160610,6270,6270,6270,6270,0
|
|
20240624,101500,11160610,6270,6270,6270,6270,0
|
|
20240624,101400,11160610,6270,6270,6270,6270,45
|
|
20240624,101300,10878460,6270,6270,6270,6270,21
|
|
20240624,101200,10746790,6280,6280,6280,6280,0
|
|
20240624,101100,10746790,6280,6280,6280,6280,0
|
|
20240624,101000,10746790,6280,6280,6280,6280,15
|
|
20240624,100900,10652590,6280,6280,6280,6280,2
|
|
20240624,100800,10640030,6270,6270,6270,6270,15
|
|
20240624,100700,10545980,6280,6280,6280,6280,2
|
|
20240624,100600,10533420,6280,6280,6280,6280,1
|
|
20240624,100500,10527140,6280,6280,6280,6280,0
|
|
20240624,100400,10527140,6280,6280,6280,6280,0
|
|
20240624,100300,10527140,6280,6280,6280,6280,0
|
|
20240624,100200,10527140,6280,6280,6280,6280,0
|
|
20240624,100100,10527140,6280,6280,6280,6280,9
|
|
20240624,100000,10470620,6280,6280,6280,6280,0
|
|
20240624,095900,10470620,6280,6280,6280,6280,0
|
|
20240624,095800,10470620,6280,6280,6280,6280,0
|
|
20240624,095700,10470620,6280,6280,6280,6280,1
|
|
20240624,095600,10464340,6280,6280,6280,6280,4
|
|
20240624,095500,10439220,6280,6280,6280,6280,8
|
|
20240624,095400,10388980,6280,6280,6280,6280,0
|
|
20240624,095300,10388980,6280,6280,6280,6280,0
|
|
20240624,095200,10388980,6280,6280,6280,6280,0
|
|
20240624,095100,10388980,6280,6280,6280,6280,2
|
|
20240624,095000,10376420,6280,6280,6280,6280,0
|
|
20240624,094900,10376420,6280,6280,6280,6280,0
|
|
20240624,094800,10376420,6280,6280,6280,6280,0
|
|
20240624,094700,10376420,6280,6280,6280,6280,0
|
|
20240624,094600,10376420,6280,6280,6280,6280,0
|
|
20240624,094500,10376420,6280,6280,6280,6280,0
|
|
20240624,094400,10376420,6280,6280,6280,6280,0
|
|
20240624,094300,10376420,6280,6280,6280,6280,0
|
|
20240624,094200,10376420,6280,6280,6280,6280,0
|
|
20240624,094100,10376420,6280,6280,6280,6280,0
|
|
20240624,094000,10376420,6280,6280,6280,6280,0
|
|
20240624,093900,10376420,6280,6270,6280,6270,5
|
|
20240624,093800,10345040,6260,6260,6260,6260,2
|
|
20240624,093700,10332520,6240,6240,6240,6240,0
|
|
20240624,093600,10332520,6240,6240,6240,6240,0
|
|
20240624,093500,10332520,6240,6240,6240,6240,0
|
|
20240624,093400,10332520,6240,6240,6240,6240,0
|
|
20240624,093300,10332520,6240,6240,6240,6240,0
|
|
20240624,093200,10332520,6240,6240,6240,6240,0
|
|
20240624,093100,10332520,6240,6240,6240,6240,1
|
|
20240624,093000,10326280,6230,6230,6230,6230,200
|
|
20240624,092900,9080280,6210,6220,6220,6210,123
|
|
20240624,092800,8315440,6220,6220,6220,6220,1
|
|
20240624,092700,8309220,6220,6220,6220,6220,3
|
|
20240624,092600,8290560,6220,6220,6220,6220,0
|
|
20240624,092500,8290560,6220,6220,6220,6220,0
|
|
20240624,092400,8290560,6220,6220,6220,6220,0
|
|
20240624,092300,8290560,6220,6220,6220,6220,0
|
|
20240624,092200,8290560,6220,6220,6220,6220,0
|
|
20240624,092100,8290560,6220,6220,6220,6220,0
|
|
20240624,092000,8290560,6220,6270,6270,6220,1000
|
|
20240624,091900,2046940,6270,6270,6270,6270,0
|
|
20240624,091800,2046940,6270,6270,6270,6270,11
|
|
20240624,091700,1977970,6270,6270,6270,6270,0
|
|
20240624,091600,1977970,6270,6270,6270,6270,0
|
|
20240624,091500,1977970,6270,6270,6270,6270,0
|
|
20240624,091400,1977970,6270,6270,6270,6270,0
|
|
20240624,091300,1977970,6270,6270,6270,6270,1
|
|
20240624,091200,1971700,6270,6270,6270,6270,0
|
|
20240624,091100,1971700,6270,6270,6270,6270,0
|
|
20240624,091000,1971700,6270,6270,6270,6270,168
|
|
20240624,090900,918340,6290,6290,6290,6290,0
|
|
20240624,090800,918340,6290,6290,6290,6290,0
|
|
20240624,090700,918340,6290,6290,6290,6290,57
|
|
20240624,090600,559810,6290,6290,6290,6290,0
|
|
20240624,090500,559810,6290,6290,6290,6290,0
|
|
20240624,090400,559810,6290,6290,6290,6290,0
|
|
20240624,090300,559810,6290,6290,6290,6290,0
|
|
20240624,090200,559810,6290,6290,6290,6290,60
|
|
20240624,090100,182410,6290,6290,6290,6290,4
|
|
20240624,090000,157250,6290,6290,6290,6290,25
|