589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,184600,29843270,6290,6290,6290,6290,71
|
|
20240625,184500,29843270,6290,6290,6290,6290,0
|
|
20240625,184400,29843270,6290,6290,6290,6290,0
|
|
20240625,184300,29843270,6290,6290,6290,6290,0
|
|
20240625,184200,29843270,6290,6290,6290,6290,0
|
|
20240625,184100,29843270,6290,6290,6290,6290,0
|
|
20240625,184000,29843270,6290,6290,6290,6290,0
|
|
20240625,183900,29843270,6290,6290,6290,6290,0
|
|
20240625,183800,29843270,6290,6290,6290,6290,0
|
|
20240625,183700,29843270,6290,6290,6290,6290,0
|
|
20240625,183600,29843270,6290,6290,6290,6290,0
|
|
20240625,183500,29843270,6290,6290,6290,6290,0
|
|
20240625,183400,29843270,6290,6290,6290,6290,0
|
|
20240625,183300,29843270,6290,6290,6290,6290,0
|
|
20240625,183200,29843270,6290,6290,6290,6290,0
|
|
20240625,183100,29843270,6290,6290,6290,6290,0
|
|
20240625,183000,29843270,6290,6290,6290,6290,0
|
|
20240625,182900,29843270,6290,6290,6290,6290,0
|
|
20240625,182800,29843270,6290,6290,6290,6290,0
|
|
20240625,182700,29843270,6290,6290,6290,6290,0
|
|
20240625,182600,29843270,6290,6290,6290,6290,0
|
|
20240625,182500,29843270,6290,6290,6290,6290,0
|
|
20240625,182400,29843270,6290,6290,6290,6290,0
|
|
20240625,182300,29843270,6290,6290,6290,6290,0
|
|
20240625,182200,29843270,6290,6290,6290,6290,0
|
|
20240625,182100,29843270,6290,6290,6290,6290,0
|
|
20240625,182000,29843270,6290,6290,6290,6290,0
|
|
20240625,181900,29843270,6290,6290,6290,6290,0
|
|
20240625,181800,29843270,6290,6290,6290,6290,0
|
|
20240625,181700,29843270,6290,6290,6290,6290,0
|
|
20240625,181600,29843270,6290,6290,6290,6290,71
|
|
20240625,181500,29843270,6290,6290,6290,6290,0
|
|
20240625,181400,29843270,6290,6290,6290,6290,0
|
|
20240625,181300,29843270,6290,6290,6290,6290,0
|
|
20240625,181200,29843270,6290,6290,6290,6290,0
|
|
20240625,181100,29843270,6290,6290,6290,6290,0
|
|
20240625,181000,29843270,6290,6290,6290,6290,0
|
|
20240625,180900,29843270,6290,6290,6290,6290,0
|
|
20240625,180800,29843270,6290,6290,6290,6290,0
|
|
20240625,180700,29843270,6290,6290,6290,6290,0
|
|
20240625,180600,29843270,6290,6290,6290,6290,0
|
|
20240625,180500,29843270,6290,6290,6290,6290,0
|
|
20240625,180400,29843270,6290,6290,6290,6290,0
|
|
20240625,180300,29843270,6290,6290,6290,6290,0
|
|
20240625,180200,29843270,6290,6290,6290,6290,0
|
|
20240625,180100,29843270,6290,6290,6290,6290,0
|
|
20240625,180000,29843270,6290,6290,6290,6290,0
|
|
20240625,175900,29843270,6290,6290,6290,6290,0
|
|
20240625,175800,29843270,6290,6290,6290,6290,0
|
|
20240625,175700,29843270,6290,6290,6290,6290,0
|
|
20240625,175600,29843270,6290,6290,6290,6290,0
|
|
20240625,175500,29843270,6290,6290,6290,6290,0
|
|
20240625,175400,29843270,6290,6290,6290,6290,0
|
|
20240625,175300,29843270,6290,6290,6290,6290,0
|
|
20240625,175200,29843270,6290,6290,6290,6290,0
|
|
20240625,175100,29843270,6290,6290,6290,6290,0
|
|
20240625,175000,29843270,6290,6290,6290,6290,0
|
|
20240625,174900,29843270,6290,6290,6290,6290,0
|
|
20240625,174800,29843270,6290,6290,6290,6290,0
|
|
20240625,174700,29843270,6290,6290,6290,6290,0
|
|
20240625,174600,29843270,6290,6290,6290,6290,71
|
|
20240625,174500,29843270,6290,6290,6290,6290,0
|
|
20240625,174400,29843270,6290,6290,6290,6290,0
|
|
20240625,174300,29843270,6290,6290,6290,6290,0
|
|
20240625,174200,29843270,6290,6290,6290,6290,0
|
|
20240625,174100,29843270,6290,6290,6290,6290,0
|
|
20240625,174000,29843270,6290,6290,6290,6290,0
|
|
20240625,173900,29843270,6290,6290,6290,6290,0
|
|
20240625,173800,29843270,6290,6290,6290,6290,0
|
|
20240625,173700,29843270,6290,6290,6290,6290,0
|
|
20240625,173600,29843270,6290,6290,6290,6290,0
|
|
20240625,173500,29843270,6290,6290,6290,6290,0
|
|
20240625,173400,29843270,6290,6290,6290,6290,0
|
|
20240625,173300,29843270,6290,6290,6290,6290,0
|
|
20240625,173200,29843270,6290,6290,6290,6290,0
|
|
20240625,173100,29843270,6290,6290,6290,6290,0
|
|
20240625,173000,29843270,6290,6290,6290,6290,0
|
|
20240625,172900,29843270,6290,6290,6290,6290,0
|
|
20240625,172800,29843270,6290,6290,6290,6290,0
|
|
20240625,172700,29843270,6290,6290,6290,6290,0
|
|
20240625,172600,29843270,6290,6290,6290,6290,0
|
|
20240625,172500,29843270,6290,6290,6290,6290,0
|
|
20240625,172400,29843270,6290,6290,6290,6290,0
|
|
20240625,172300,29843270,6290,6290,6290,6290,0
|
|
20240625,172200,29843270,6290,6290,6290,6290,0
|
|
20240625,172100,29843270,6290,6290,6290,6290,0
|
|
20240625,172000,29843270,6290,6290,6290,6290,0
|
|
20240625,171900,29843270,6290,6290,6290,6290,0
|
|
20240625,171800,29843270,6290,6290,6290,6290,0
|
|
20240625,171700,29843270,6290,6290,6290,6290,0
|
|
20240625,171600,29843270,6290,6290,6290,6290,71
|
|
20240625,171500,29843270,6290,6290,6290,6290,0
|
|
20240625,171400,29843270,6290,6290,6290,6290,0
|
|
20240625,171300,29843270,6290,6290,6290,6290,0
|
|
20240625,171200,29843270,6290,6290,6290,6290,0
|
|
20240625,171100,29843270,6290,6290,6290,6290,0
|
|
20240625,171000,29843270,6290,6290,6290,6290,0
|
|
20240625,170900,29843270,6290,6290,6290,6290,0
|
|
20240625,170800,29843270,6290,6290,6290,6290,0
|
|
20240625,170700,29843270,6290,6290,6290,6290,0
|
|
20240625,170600,29843270,6290,6290,6290,6290,0
|
|
20240625,170500,29843270,6290,6290,6290,6290,0
|
|
20240625,170400,29843270,6290,6290,6290,6290,0
|
|
20240625,170300,29843270,6290,6290,6290,6290,0
|
|
20240625,170200,29843270,6290,6290,6290,6290,0
|
|
20240625,170100,29843270,6290,6290,6290,6290,0
|
|
20240625,170000,29843270,6290,6290,6290,6290,0
|
|
20240625,165900,29843270,6290,6290,6290,6290,0
|
|
20240625,165800,29843270,6290,6290,6290,6290,0
|
|
20240625,165700,29843270,6290,6290,6290,6290,0
|
|
20240625,165600,29843270,6290,6290,6290,6290,0
|
|
20240625,165500,29843270,6290,6290,6290,6290,0
|
|
20240625,165400,29843270,6290,6290,6290,6290,0
|
|
20240625,165300,29843270,6290,6290,6290,6290,0
|
|
20240625,165200,29843270,6290,6290,6290,6290,0
|
|
20240625,165100,29843270,6290,6290,6290,6290,0
|
|
20240625,165000,29843270,6290,6290,6290,6290,0
|
|
20240625,164900,29843270,6290,6290,6290,6290,0
|
|
20240625,164800,29843270,6290,6290,6290,6290,0
|
|
20240625,164700,29843270,6290,6290,6290,6290,0
|
|
20240625,164600,29843270,6290,6290,6290,6290,71
|
|
20240625,164500,29843270,6290,6290,6290,6290,0
|
|
20240625,164400,29843270,6290,6290,6290,6290,0
|
|
20240625,164300,29843270,6290,6290,6290,6290,0
|
|
20240625,164200,29843270,6290,6290,6290,6290,0
|
|
20240625,164100,29843270,6290,6290,6290,6290,0
|
|
20240625,164000,29843270,6290,6290,6290,6290,0
|
|
20240625,163900,29843270,6290,6290,6290,6290,0
|
|
20240625,163800,29843270,6290,6290,6290,6290,0
|
|
20240625,163700,29843270,6290,6290,6290,6290,0
|
|
20240625,163600,29843270,6290,6290,6290,6290,0
|
|
20240625,163500,29843270,6290,6290,6290,6290,0
|
|
20240625,163400,29843270,6290,6290,6290,6290,0
|
|
20240625,163300,29843270,6290,6290,6290,6290,0
|
|
20240625,163200,29843270,6290,6290,6290,6290,0
|
|
20240625,163100,29843270,6290,6290,6290,6290,0
|
|
20240625,163000,29843270,6290,6290,6290,6290,0
|
|
20240625,162900,29843270,6290,6290,6290,6290,0
|
|
20240625,162800,29843270,6290,6290,6290,6290,0
|
|
20240625,162700,29843270,6290,6290,6290,6290,0
|
|
20240625,162600,29843270,6290,6290,6290,6290,0
|
|
20240625,162500,29843270,6290,6290,6290,6290,0
|
|
20240625,162400,29843270,6290,6290,6290,6290,0
|
|
20240625,162300,29843270,6290,6290,6290,6290,0
|
|
20240625,162200,29843270,6290,6290,6290,6290,0
|
|
20240625,162100,29843270,6290,6290,6290,6290,0
|
|
20240625,162000,29843270,6290,6290,6290,6290,0
|
|
20240625,161900,29843270,6290,6290,6290,6290,0
|
|
20240625,161800,29843270,6290,6290,6290,6290,0
|
|
20240625,161700,29843270,6290,6290,6290,6290,0
|
|
20240625,161600,29843270,6290,6290,6290,6290,71
|
|
20240625,161500,29843270,6290,6290,6290,6290,0
|
|
20240625,161400,29843270,6290,6290,6290,6290,0
|
|
20240625,161300,29843270,6290,6290,6290,6290,0
|
|
20240625,161200,29843270,6290,6290,6290,6290,0
|
|
20240625,161100,29843270,6290,6290,6290,6290,0
|
|
20240625,161000,29843270,6290,6290,6290,6290,0
|
|
20240625,160900,29843270,6290,6290,6290,6290,0
|
|
20240625,160800,29843270,6290,6290,6290,6290,0
|
|
20240625,160700,29843270,6290,6290,6290,6290,0
|
|
20240625,160600,29843270,6290,6290,6290,6290,0
|
|
20240625,160500,29843270,6290,6290,6290,6290,0
|
|
20240625,160400,29843270,6290,6290,6290,6290,0
|
|
20240625,160300,29843270,6290,6290,6290,6290,0
|
|
20240625,160200,29843270,6290,6290,6290,6290,0
|
|
20240625,160100,29843270,6290,6290,6290,6290,0
|
|
20240625,160000,29843270,6290,6290,6290,6290,0
|
|
20240625,155900,29843270,6290,6290,6290,6290,0
|
|
20240625,155800,29843270,6290,6290,6290,6290,0
|
|
20240625,155700,29843270,6290,6290,6290,6290,0
|
|
20240625,155600,29843270,6290,6290,6290,6290,0
|
|
20240625,155500,29843270,6290,6290,6290,6290,0
|
|
20240625,155400,29843270,6290,6290,6290,6290,0
|
|
20240625,155300,29843270,6290,6290,6290,6290,0
|
|
20240625,155200,29843270,6290,6290,6290,6290,0
|
|
20240625,155100,29843270,6290,6290,6290,6290,0
|
|
20240625,155000,29843270,6290,6290,6290,6290,0
|
|
20240625,154900,29843270,6290,6290,6290,6290,0
|
|
20240625,154800,29843270,6290,6290,6290,6290,0
|
|
20240625,154700,29843270,6290,6290,6290,6290,0
|
|
20240625,154600,29843270,6290,6290,6290,6290,71
|
|
20240625,154500,29843270,6290,6290,6290,6290,0
|
|
20240625,154400,29843270,6290,6290,6290,6290,0
|
|
20240625,154300,29843270,6290,6290,6290,6290,0
|
|
20240625,154200,29843270,6290,6290,6290,6290,0
|
|
20240625,154100,29843270,6290,6290,6290,6290,0
|
|
20240625,154000,29843270,6290,6290,6290,6290,0
|
|
20240625,153900,29843270,6290,6290,6290,6290,0
|
|
20240625,153800,29843270,6290,6290,6290,6290,0
|
|
20240625,153700,29843270,6290,6290,6290,6290,0
|
|
20240625,153600,29843270,6290,6290,6290,6290,0
|
|
20240625,153500,29843270,6290,6290,6290,6290,0
|
|
20240625,153400,29843270,6290,6290,6290,6290,0
|
|
20240625,153300,29843270,6290,6290,6290,6290,0
|
|
20240625,153200,29843270,6290,6290,6290,6290,0
|
|
20240625,153100,29843270,6290,6290,6290,6290,0
|
|
20240625,153000,29843270,6290,6290,6290,6290,71
|
|
20240625,152900,29396680,6280,6280,6280,6280,0
|
|
20240625,152800,29396680,6280,6280,6280,6280,0
|
|
20240625,152700,29396680,6280,6280,6280,6280,0
|
|
20240625,152600,29396680,6280,6280,6280,6280,0
|
|
20240625,152500,29396680,6280,6280,6280,6280,0
|
|
20240625,152400,29396680,6280,6280,6280,6280,0
|
|
20240625,152300,29396680,6280,6280,6280,6280,0
|
|
20240625,152200,29396680,6280,6280,6280,6280,0
|
|
20240625,152100,29396680,6280,6280,6280,6280,0
|
|
20240625,152000,29396680,6280,6280,6280,6280,0
|
|
20240625,151900,29396680,6280,6280,6280,6280,0
|
|
20240625,151800,29396680,6280,6280,6280,6280,0
|
|
20240625,151700,29396680,6280,6280,6280,6280,93
|
|
20240625,151600,28812640,6280,6280,6280,6280,7
|
|
20240625,151500,28768680,6290,6290,6290,6290,0
|
|
20240625,151400,28768680,6290,6290,6290,6290,0
|
|
20240625,151300,28768680,6290,6290,6290,6290,0
|
|
20240625,151200,28768680,6290,6290,6290,6290,0
|
|
20240625,151100,28768680,6290,6290,6290,6290,0
|
|
20240625,151000,28768680,6290,6290,6290,6290,0
|
|
20240625,150900,28768680,6290,6290,6290,6290,6
|
|
20240625,150800,28730940,6280,6280,6280,6280,0
|
|
20240625,150700,28730940,6280,6280,6280,6280,0
|
|
20240625,150600,28730940,6280,6280,6280,6280,0
|
|
20240625,150500,28730940,6280,6280,6280,6280,0
|
|
20240625,150400,28730940,6280,6280,6280,6280,0
|
|
20240625,150300,28730940,6280,6280,6280,6280,0
|
|
20240625,150200,28730940,6280,6280,6280,6280,0
|
|
20240625,150100,28730940,6280,6280,6280,6280,0
|
|
20240625,150000,28730940,6280,6280,6280,6280,0
|
|
20240625,145900,28730940,6280,6280,6280,6280,51
|
|
20240625,145800,28410660,6280,6280,6280,6280,0
|
|
20240625,145700,28410660,6280,6280,6280,6280,0
|
|
20240625,145600,28410660,6280,6280,6280,6280,0
|
|
20240625,145500,28410660,6280,6280,6280,6280,15
|
|
20240625,145400,28316460,6290,6290,6290,6290,0
|
|
20240625,145300,28316460,6290,6290,6290,6290,0
|
|
20240625,145200,28316460,6290,6290,6290,6290,0
|
|
20240625,145100,28316460,6290,6290,6290,6290,0
|
|
20240625,145000,28316460,6290,6290,6290,6290,0
|
|
20240625,144900,28316460,6290,6290,6290,6290,0
|
|
20240625,144800,28316460,6290,6290,6290,6290,0
|
|
20240625,144700,28316460,6290,6290,6290,6290,0
|
|
20240625,144600,28316460,6290,6290,6290,6290,0
|
|
20240625,144500,28316460,6290,6290,6290,6290,0
|
|
20240625,144400,28316460,6290,6290,6290,6290,0
|
|
20240625,144300,28316460,6290,6290,6290,6290,0
|
|
20240625,144200,28316460,6290,6290,6290,6290,0
|
|
20240625,144100,28316460,6290,6290,6290,6290,0
|
|
20240625,144000,28316460,6290,6290,6290,6290,0
|
|
20240625,143900,28316460,6290,6290,6290,6290,0
|
|
20240625,143800,28316460,6290,6290,6290,6290,0
|
|
20240625,143700,28316460,6290,6290,6290,6290,0
|
|
20240625,143600,28316460,6290,6290,6290,6290,0
|
|
20240625,143500,28316460,6290,6290,6290,6290,0
|
|
20240625,143400,28316460,6290,6290,6290,6290,0
|
|
20240625,143300,28316460,6290,6290,6290,6290,0
|
|
20240625,143200,28316460,6290,6290,6290,6290,0
|
|
20240625,143100,28316460,6290,6290,6290,6290,0
|
|
20240625,143000,28316460,6290,6290,6290,6290,1
|
|
20240625,142900,28310170,6290,6290,6290,6290,0
|
|
20240625,142800,28310170,6290,6290,6290,6290,0
|
|
20240625,142700,28310170,6290,6290,6290,6290,0
|
|
20240625,142600,28310170,6290,6290,6290,6290,0
|
|
20240625,142500,28310170,6290,6290,6290,6290,0
|
|
20240625,142400,28310170,6290,6290,6290,6290,0
|
|
20240625,142300,28310170,6290,6290,6290,6290,0
|
|
20240625,142200,28310170,6290,6290,6290,6290,0
|
|
20240625,142100,28310170,6290,6290,6290,6290,0
|
|
20240625,142000,28310170,6290,6290,6290,6290,0
|
|
20240625,141900,28310170,6290,6290,6290,6290,0
|
|
20240625,141800,28310170,6290,6290,6290,6290,0
|
|
20240625,141700,28310170,6290,6290,6290,6290,0
|
|
20240625,141600,28310170,6290,6290,6290,6290,0
|
|
20240625,141500,28310170,6290,6290,6290,6290,0
|
|
20240625,141400,28310170,6290,6290,6290,6290,0
|
|
20240625,141300,28310170,6290,6290,6290,6290,0
|
|
20240625,141200,28310170,6290,6290,6290,6290,0
|
|
20240625,141100,28310170,6290,6290,6290,6290,0
|
|
20240625,141000,28310170,6290,6290,6290,6290,0
|
|
20240625,140900,28310170,6290,6290,6290,6290,0
|
|
20240625,140800,28310170,6290,6290,6290,6290,0
|
|
20240625,140700,28310170,6290,6290,6290,6290,5
|
|
20240625,140600,28278720,6290,6290,6290,6290,0
|
|
20240625,140500,28278720,6290,6290,6290,6290,0
|
|
20240625,140400,28278720,6290,6290,6290,6290,0
|
|
20240625,140300,28278720,6290,6290,6290,6290,0
|
|
20240625,140200,28278720,6290,6290,6290,6290,0
|
|
20240625,140100,28278720,6290,6290,6290,6290,1
|
|
20240625,140000,28272430,6280,6280,6280,6280,0
|
|
20240625,135900,28272430,6280,6280,6280,6280,3
|
|
20240625,135800,28253590,6290,6290,6290,6290,157
|
|
20240625,135700,27266060,6300,6300,6300,6300,0
|
|
20240625,135600,27266060,6300,6300,6300,6300,0
|
|
20240625,135500,27266060,6300,6300,6300,6300,0
|
|
20240625,135400,27266060,6300,6300,6300,6300,0
|
|
20240625,135300,27266060,6300,6300,6300,6300,0
|
|
20240625,135200,27266060,6300,6300,6300,6300,80
|
|
20240625,135100,26762060,6310,6310,6310,6310,0
|
|
20240625,135000,26762060,6310,6310,6310,6310,0
|
|
20240625,134900,26762060,6310,6310,6310,6310,0
|
|
20240625,134800,26762060,6310,6310,6310,6310,0
|
|
20240625,134700,26762060,6310,6310,6310,6310,0
|
|
20240625,134600,26762060,6310,6310,6310,6310,0
|
|
20240625,134500,26762060,6310,6310,6310,6310,0
|
|
20240625,134400,26762060,6310,6310,6310,6310,0
|
|
20240625,134300,26762060,6310,6310,6310,6310,0
|
|
20240625,134200,26762060,6310,6310,6310,6310,6
|
|
20240625,134100,26724200,6300,6300,6300,6300,0
|
|
20240625,134000,26724200,6300,6300,6300,6300,0
|
|
20240625,133900,26724200,6300,6300,6300,6300,0
|
|
20240625,133800,26724200,6300,6290,6300,6290,14
|
|
20240625,133700,26636010,6280,6280,6280,6280,0
|
|
20240625,133600,26636010,6280,6280,6280,6280,2
|
|
20240625,133500,26623450,6300,6300,6300,6300,4
|
|
20240625,133400,26598250,6280,6280,6280,6280,19
|
|
20240625,133300,26478930,6270,6270,6270,6270,0
|
|
20240625,133200,26478930,6270,6290,6290,6270,300
|
|
20240625,133100,24596640,6300,6300,6300,6300,0
|
|
20240625,133000,24596640,6300,6300,6300,6300,0
|
|
20240625,132900,24596640,6300,6300,6300,6300,0
|
|
20240625,132800,24596640,6300,6300,6300,6300,0
|
|
20240625,132700,24596640,6300,6300,6300,6300,0
|
|
20240625,132600,24596640,6300,6300,6300,6300,0
|
|
20240625,132500,24596640,6300,6300,6300,6300,0
|
|
20240625,132400,24596640,6300,6300,6300,6300,0
|
|
20240625,132300,24596640,6300,6300,6300,6300,0
|
|
20240625,132200,24596640,6300,6300,6300,6300,1
|
|
20240625,132100,24590340,6300,6300,6300,6300,0
|
|
20240625,132000,24590340,6300,6300,6300,6300,0
|
|
20240625,131900,24590340,6300,6300,6300,6300,0
|
|
20240625,131800,24590340,6300,6300,6300,6300,0
|
|
20240625,131700,24590340,6300,6300,6300,6300,0
|
|
20240625,131600,24590340,6300,6300,6300,6300,0
|
|
20240625,131500,24590340,6300,6300,6300,6300,0
|
|
20240625,131400,24590340,6300,6300,6300,6300,0
|
|
20240625,131300,24590340,6300,6300,6300,6300,4
|
|
20240625,131200,24565140,6290,6290,6290,6290,62
|
|
20240625,131100,24175160,6300,6300,6300,6300,0
|
|
20240625,131000,24175160,6300,6300,6300,6300,93
|
|
20240625,130900,23589260,6300,6300,6300,6300,20
|
|
20240625,130800,23463260,6310,6310,6310,6310,0
|
|
20240625,130700,23463260,6310,6310,6310,6310,0
|
|
20240625,130600,23463260,6310,6310,6310,6310,0
|
|
20240625,130500,23463260,6310,6310,6310,6310,0
|
|
20240625,130400,23463260,6310,6310,6310,6310,0
|
|
20240625,130300,23463260,6310,6310,6310,6310,0
|
|
20240625,130200,23463260,6310,6310,6310,6310,0
|
|
20240625,130100,23463260,6310,6310,6310,6310,0
|
|
20240625,130000,23463260,6310,6310,6310,6310,11
|
|
20240625,125900,23393850,6300,6300,6300,6300,1
|
|
20240625,125800,23387550,6310,6310,6310,6310,0
|
|
20240625,125700,23387550,6310,6310,6310,6310,0
|
|
20240625,125600,23387550,6310,6310,6310,6310,0
|
|
20240625,125500,23387550,6310,6310,6310,6310,0
|
|
20240625,125400,23387550,6310,6310,6310,6310,0
|
|
20240625,125300,23387550,6310,6310,6310,6310,100
|
|
20240625,125200,22756550,6310,6310,6310,6310,0
|
|
20240625,125100,22756550,6310,6310,6310,6310,0
|
|
20240625,125000,22756550,6310,6310,6310,6310,0
|
|
20240625,124900,22756550,6310,6310,6310,6310,0
|
|
20240625,124800,22756550,6310,6310,6310,6310,0
|
|
20240625,124700,22756550,6310,6310,6310,6310,0
|
|
20240625,124600,22756550,6310,6310,6310,6310,0
|
|
20240625,124500,22756550,6310,6310,6310,6310,0
|
|
20240625,124400,22756550,6310,6310,6310,6310,0
|
|
20240625,124300,22756550,6310,6310,6310,6310,0
|
|
20240625,124200,22756550,6310,6310,6310,6310,0
|
|
20240625,124100,22756550,6310,6310,6310,6310,0
|
|
20240625,124000,22756550,6310,6310,6310,6310,0
|
|
20240625,123900,22756550,6310,6310,6310,6310,0
|
|
20240625,123800,22756550,6310,6310,6310,6310,0
|
|
20240625,123700,22756550,6310,6310,6310,6310,0
|
|
20240625,123600,22756550,6310,6310,6310,6310,100
|
|
20240625,123500,22125550,6310,6310,6310,6310,0
|
|
20240625,123400,22125550,6310,6310,6310,6310,0
|
|
20240625,123300,22125550,6310,6310,6310,6310,0
|
|
20240625,123200,22125550,6310,6300,6310,6300,5
|
|
20240625,123100,22094020,6300,6300,6300,6300,0
|
|
20240625,123000,22094020,6300,6300,6300,6300,0
|
|
20240625,122900,22094020,6300,6300,6300,6300,73
|
|
20240625,122800,21634120,6290,6290,6290,6290,0
|
|
20240625,122700,21634120,6290,6290,6290,6290,0
|
|
20240625,122600,21634120,6290,6290,6290,6290,0
|
|
20240625,122500,21634120,6290,6290,6290,6290,2
|
|
20240625,122400,21621540,6290,6290,6290,6290,0
|
|
20240625,122300,21621540,6290,6290,6290,6290,21
|
|
20240625,122200,21489450,6270,6270,6270,6270,0
|
|
20240625,122100,21489450,6270,6270,6270,6270,0
|
|
20240625,122000,21489450,6270,6270,6270,6270,0
|
|
20240625,121900,21489450,6270,6270,6270,6270,0
|
|
20240625,121800,21489450,6270,6280,6290,6270,615
|
|
20240625,121700,17625360,6280,6280,6280,6280,0
|
|
20240625,121600,17625360,6280,6280,6280,6280,0
|
|
20240625,121500,17625360,6280,6280,6280,6280,0
|
|
20240625,121400,17625360,6280,6280,6280,6280,0
|
|
20240625,121300,17625360,6280,6280,6280,6280,0
|
|
20240625,121200,17625360,6280,6280,6280,6280,0
|
|
20240625,121100,17625360,6280,6280,6280,6280,0
|
|
20240625,121000,17625360,6280,6280,6280,6280,93
|
|
20240625,120900,17041320,6270,6270,6270,6270,0
|
|
20240625,120800,17041320,6270,6270,6270,6270,0
|
|
20240625,120700,17041320,6270,6270,6270,6270,0
|
|
20240625,120600,17041320,6270,6270,6270,6270,0
|
|
20240625,120500,17041320,6270,6270,6270,6270,0
|
|
20240625,120400,17041320,6270,6270,6270,6270,0
|
|
20240625,120300,17041320,6270,6270,6270,6270,0
|
|
20240625,120200,17041320,6270,6270,6270,6270,0
|
|
20240625,120100,17041320,6270,6270,6270,6270,0
|
|
20240625,120000,17041320,6270,6270,6270,6270,0
|
|
20240625,115900,17041320,6270,6270,6270,6270,9
|
|
20240625,115800,16984890,6270,6270,6270,6270,0
|
|
20240625,115700,16984890,6270,6270,6270,6270,0
|
|
20240625,115600,16984890,6270,6270,6270,6270,0
|
|
20240625,115500,16984890,6270,6270,6270,6270,1
|
|
20240625,115400,16978620,6270,6270,6270,6270,0
|
|
20240625,115300,16978620,6270,6270,6270,6270,19
|
|
20240625,115200,16859490,6270,6270,6270,6270,0
|
|
20240625,115100,16859490,6270,6270,6270,6270,0
|
|
20240625,115000,16859490,6270,6270,6270,6270,0
|
|
20240625,114900,16859490,6270,6270,6270,6270,0
|
|
20240625,114800,16859490,6270,6270,6270,6270,0
|
|
20240625,114700,16859490,6270,6270,6270,6270,80
|
|
20240625,114600,16357890,6270,6270,6270,6270,20
|
|
20240625,114500,16232490,6270,6270,6270,6270,100
|
|
20240625,114400,15605490,6270,6270,6270,6270,0
|
|
20240625,114300,15605490,6270,6270,6270,6270,0
|
|
20240625,114200,15605490,6270,6270,6270,6270,0
|
|
20240625,114100,15605490,6270,6270,6270,6270,0
|
|
20240625,114000,15605490,6270,6270,6270,6270,0
|
|
20240625,113900,15605490,6270,6270,6270,6270,0
|
|
20240625,113800,15605490,6270,6270,6270,6270,0
|
|
20240625,113700,15605490,6270,6270,6270,6270,0
|
|
20240625,113600,15605490,6270,6270,6270,6270,0
|
|
20240625,113500,15605490,6270,6270,6270,6270,0
|
|
20240625,113400,15605490,6270,6270,6270,6270,0
|
|
20240625,113300,15605490,6270,6270,6270,6270,0
|
|
20240625,113200,15605490,6270,6270,6270,6270,0
|
|
20240625,113100,15605490,6270,6270,6270,6270,1
|
|
20240625,113000,15599220,6270,6270,6270,6270,0
|
|
20240625,112900,15599220,6270,6270,6270,6270,0
|
|
20240625,112800,15599220,6270,6270,6270,6270,0
|
|
20240625,112700,15599220,6270,6270,6270,6270,0
|
|
20240625,112600,15599220,6270,6270,6270,6270,0
|
|
20240625,112500,15599220,6270,6270,6270,6270,0
|
|
20240625,112400,15599220,6270,6270,6270,6270,0
|
|
20240625,112300,15599220,6270,6270,6270,6270,0
|
|
20240625,112200,15599220,6270,6270,6270,6270,0
|
|
20240625,112100,15599220,6270,6270,6270,6270,31
|
|
20240625,112000,15404850,6270,6270,6270,6270,0
|
|
20240625,111900,15404850,6270,6270,6270,6270,0
|
|
20240625,111800,15404850,6270,6270,6270,6270,0
|
|
20240625,111700,15404850,6270,6270,6270,6270,53
|
|
20240625,111600,15072540,6270,6270,6270,6270,0
|
|
20240625,111500,15072540,6270,6270,6270,6270,3
|
|
20240625,111400,15053730,6260,6260,6260,6260,1
|
|
20240625,111300,15047470,6260,6260,6260,6260,0
|
|
20240625,111200,15047470,6260,6260,6260,6260,0
|
|
20240625,111100,15047470,6260,6260,6260,6260,6
|
|
20240625,111000,15009910,6250,6250,6250,6250,8
|
|
20240625,110900,14959910,6240,6240,6240,6240,0
|
|
20240625,110800,14959910,6240,6240,6240,6240,1
|
|
20240625,110700,14953670,6240,6240,6240,6240,0
|
|
20240625,110600,14953670,6240,6240,6240,6240,0
|
|
20240625,110500,14953670,6240,6240,6240,6240,0
|
|
20240625,110400,14953670,6240,6240,6240,6240,50
|
|
20240625,110300,14641670,6240,6240,6240,6240,0
|
|
20240625,110200,14641670,6240,6240,6240,6240,0
|
|
20240625,110100,14641670,6240,6240,6240,6240,0
|
|
20240625,110000,14641670,6240,6240,6240,6240,0
|
|
20240625,105900,14641670,6240,6240,6240,6240,0
|
|
20240625,105800,14641670,6240,6240,6240,6240,0
|
|
20240625,105700,14641670,6240,6240,6240,6240,0
|
|
20240625,105600,14641670,6240,6240,6240,6240,0
|
|
20240625,105500,14641670,6240,6240,6240,6240,50
|
|
20240625,105400,14329670,6240,6240,6240,6240,0
|
|
20240625,105300,14329670,6240,6240,6240,6240,0
|
|
20240625,105200,14329670,6240,6230,6240,6230,200
|
|
20240625,105100,13082670,6230,6230,6230,6230,0
|
|
20240625,105000,13082670,6230,6230,6230,6230,0
|
|
20240625,104900,13082670,6230,6230,6230,6230,0
|
|
20240625,104800,13082670,6230,6230,6230,6230,11
|
|
20240625,104700,13014140,6230,6230,6230,6230,0
|
|
20240625,104600,13014140,6230,6230,6230,6230,50
|
|
20240625,104500,12702640,6230,6230,6230,6230,77
|
|
20240625,104400,12222930,6230,6230,6230,6230,0
|
|
20240625,104300,12222930,6230,6230,6230,6230,8
|
|
20240625,104200,12173090,6220,6220,6220,6220,0
|
|
20240625,104100,12173090,6220,6220,6220,6220,0
|
|
20240625,104000,12173090,6220,6220,6220,6220,0
|
|
20240625,103900,12173090,6220,6220,6220,6220,0
|
|
20240625,103800,12173090,6220,6220,6220,6220,0
|
|
20240625,103700,12173090,6220,6220,6220,6220,0
|
|
20240625,103600,12173090,6220,6220,6220,6220,0
|
|
20240625,103500,12173090,6220,6220,6220,6220,0
|
|
20240625,103400,12173090,6220,6220,6220,6220,1
|
|
20240625,103300,12166870,6230,6230,6230,6230,0
|
|
20240625,103200,12166870,6230,6230,6230,6230,0
|
|
20240625,103100,12166870,6230,6230,6230,6230,0
|
|
20240625,103000,12166870,6230,6230,6230,6230,0
|
|
20240625,102900,12166870,6230,6230,6230,6230,0
|
|
20240625,102800,12166870,6230,6230,6230,6230,0
|
|
20240625,102700,12166870,6230,6230,6230,6230,0
|
|
20240625,102600,12166870,6230,6230,6230,6230,1
|
|
20240625,102500,12160640,6230,6230,6230,6230,0
|
|
20240625,102400,12160640,6230,6230,6230,6230,0
|
|
20240625,102300,12160640,6230,6230,6230,6230,84
|
|
20240625,102200,11637320,6230,6230,6230,6230,0
|
|
20240625,102100,11637320,6230,6230,6240,6230,95
|
|
20240625,102000,11044830,6220,6220,6220,6220,0
|
|
20240625,101900,11044830,6220,6220,6220,6220,0
|
|
20240625,101800,11044830,6220,6220,6220,6220,0
|
|
20240625,101700,11044830,6220,6220,6220,6220,0
|
|
20240625,101600,11044830,6220,6220,6220,6220,0
|
|
20240625,101500,11044830,6220,6220,6220,6220,0
|
|
20240625,101400,11044830,6220,6220,6220,6220,0
|
|
20240625,101300,11044830,6220,6220,6220,6220,0
|
|
20240625,101200,11044830,6220,6220,6220,6220,15
|
|
20240625,101100,10951530,6190,6190,6190,6190,0
|
|
20240625,101000,10951530,6190,6190,6190,6190,0
|
|
20240625,100900,10951530,6190,6190,6190,6190,0
|
|
20240625,100800,10951530,6190,6190,6190,6190,0
|
|
20240625,100700,10951530,6190,6190,6190,6190,0
|
|
20240625,100600,10951530,6190,6190,6190,6190,0
|
|
20240625,100500,10951530,6190,6190,6190,6190,0
|
|
20240625,100400,10951530,6190,6190,6190,6190,0
|
|
20240625,100300,10951530,6190,6210,6210,6190,414
|
|
20240625,100200,8385910,6220,6220,6220,6220,5
|
|
20240625,100100,8354810,6220,6220,6220,6220,1
|
|
20240625,100000,8348590,6220,6220,6220,6220,1
|
|
20240625,095900,8342370,6220,6220,6220,6220,0
|
|
20240625,095800,8342370,6220,6220,6220,6220,1
|
|
20240625,095700,8336150,6220,6220,6220,6220,1
|
|
20240625,095600,8329930,6210,6210,6210,6210,0
|
|
20240625,095500,8329930,6210,6210,6210,6210,0
|
|
20240625,095400,8329930,6210,6210,6210,6210,0
|
|
20240625,095300,8329930,6210,6210,6210,6210,0
|
|
20240625,095200,8329930,6210,6210,6210,6210,0
|
|
20240625,095100,8329930,6210,6210,6210,6210,0
|
|
20240625,095000,8329930,6210,6210,6210,6210,0
|
|
20240625,094900,8329930,6210,6210,6210,6210,0
|
|
20240625,094800,8329930,6210,6210,6210,6210,0
|
|
20240625,094700,8329930,6210,6210,6210,6210,50
|
|
20240625,094600,8019430,6210,6210,6210,6210,10
|
|
20240625,094500,7957330,6210,6220,6220,6210,8
|
|
20240625,094400,7907620,6220,6220,6220,6220,0
|
|
20240625,094300,7907620,6220,6220,6220,6220,50
|
|
20240625,094200,7596620,6230,6240,6240,6210,550
|
|
20240625,094100,4174220,6250,6250,6250,6250,0
|
|
20240625,094000,4174220,6250,6250,6250,6250,0
|
|
20240625,093900,4174220,6250,6250,6250,6250,0
|
|
20240625,093800,4174220,6250,6250,6250,6250,0
|
|
20240625,093700,4174220,6250,6250,6250,6250,49
|
|
20240625,093600,3867970,6260,6260,6260,6260,0
|
|
20240625,093500,3867970,6260,6260,6260,6260,0
|
|
20240625,093400,3867970,6260,6260,6260,6260,0
|
|
20240625,093300,3867970,6260,6260,6260,6260,0
|
|
20240625,093200,3867970,6260,6260,6260,6260,0
|
|
20240625,093100,3867970,6260,6260,6260,6260,0
|
|
20240625,093000,3867970,6260,6260,6260,6260,1
|
|
20240625,092900,3861710,6260,6260,6260,6260,0
|
|
20240625,092800,3861710,6260,6260,6260,6260,0
|
|
20240625,092700,3861710,6260,6260,6260,6260,0
|
|
20240625,092600,3861710,6260,6260,6260,6260,0
|
|
20240625,092500,3861710,6260,6260,6260,6260,0
|
|
20240625,092400,3861710,6260,6260,6260,6260,11
|
|
20240625,092300,3792850,6260,6260,6260,6260,31
|
|
20240625,092200,3598790,6260,6260,6260,6260,300
|
|
20240625,092100,1720790,6260,6260,6260,6260,0
|
|
20240625,092000,1720790,6260,6260,6260,6260,0
|
|
20240625,091900,1720790,6260,6260,6260,6260,0
|
|
20240625,091800,1720790,6260,6260,6260,6260,9
|
|
20240625,091700,1664450,6260,6260,6260,6260,0
|
|
20240625,091600,1664450,6260,6260,6260,6260,16
|
|
20240625,091500,1564290,6260,6260,6260,6260,0
|
|
20240625,091400,1564290,6260,6260,6260,6260,0
|
|
20240625,091300,1564290,6260,6260,6260,6260,1
|
|
20240625,091200,1558030,6260,6260,6260,6260,4
|
|
20240625,091100,1532990,6270,6270,6270,6270,92
|
|
20240625,091000,956150,6280,6280,6280,6280,0
|
|
20240625,090900,956150,6280,6280,6280,6280,0
|
|
20240625,090800,956150,6280,6280,6280,6280,1
|
|
20240625,090700,949870,6310,6310,6310,6310,0
|
|
20240625,090600,949870,6310,6310,6310,6310,0
|
|
20240625,090500,949870,6310,6310,6310,6310,0
|
|
20240625,090400,949870,6310,6310,6310,6310,0
|
|
20240625,090300,949870,6310,6290,6310,6290,99
|
|
20240625,090200,325850,6280,6270,6280,6270,22
|
|
20240625,090100,187800,6260,6260,6260,6260,23
|
|
20240625,090000,43820,6260,6260,6260,6260,7
|