589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,184600,81341170,6240,6240,6240,6240,817
|
|
20240627,184500,81341170,6240,6240,6240,6240,0
|
|
20240627,184400,81341170,6240,6240,6240,6240,0
|
|
20240627,184300,81341170,6240,6240,6240,6240,0
|
|
20240627,184200,81341170,6240,6240,6240,6240,0
|
|
20240627,184100,81341170,6240,6240,6240,6240,0
|
|
20240627,184000,81341170,6240,6240,6240,6240,0
|
|
20240627,183900,81341170,6240,6240,6240,6240,0
|
|
20240627,183800,81341170,6240,6240,6240,6240,0
|
|
20240627,183700,81341170,6240,6240,6240,6240,0
|
|
20240627,183600,81341170,6240,6240,6240,6240,0
|
|
20240627,183500,81341170,6240,6240,6240,6240,0
|
|
20240627,183400,81341170,6240,6240,6240,6240,0
|
|
20240627,183300,81341170,6240,6240,6240,6240,0
|
|
20240627,183200,81341170,6240,6240,6240,6240,0
|
|
20240627,183100,81341170,6240,6240,6240,6240,0
|
|
20240627,183000,81341170,6240,6240,6240,6240,0
|
|
20240627,182900,81341170,6240,6240,6240,6240,0
|
|
20240627,182800,81341170,6240,6240,6240,6240,0
|
|
20240627,182700,81341170,6240,6240,6240,6240,0
|
|
20240627,182600,81341170,6240,6240,6240,6240,0
|
|
20240627,182500,81341170,6240,6240,6240,6240,0
|
|
20240627,182400,81341170,6240,6240,6240,6240,0
|
|
20240627,182300,81341170,6240,6240,6240,6240,0
|
|
20240627,182200,81341170,6240,6240,6240,6240,0
|
|
20240627,182100,81341170,6240,6240,6240,6240,0
|
|
20240627,182000,81341170,6240,6240,6240,6240,0
|
|
20240627,181900,81341170,6240,6240,6240,6240,0
|
|
20240627,181800,81341170,6240,6240,6240,6240,0
|
|
20240627,181700,81341170,6240,6240,6240,6240,0
|
|
20240627,181600,81341170,6240,6240,6240,6240,817
|
|
20240627,181500,81341170,6240,6240,6240,6240,0
|
|
20240627,181400,81341170,6240,6240,6240,6240,0
|
|
20240627,181300,81341170,6240,6240,6240,6240,0
|
|
20240627,181200,81341170,6240,6240,6240,6240,0
|
|
20240627,181100,81341170,6240,6240,6240,6240,0
|
|
20240627,181000,81341170,6240,6240,6240,6240,0
|
|
20240627,180900,81341170,6240,6240,6240,6240,0
|
|
20240627,180800,81341170,6240,6240,6240,6240,0
|
|
20240627,180700,81341170,6240,6240,6240,6240,0
|
|
20240627,180600,81341170,6240,6240,6240,6240,0
|
|
20240627,180500,81341170,6240,6240,6240,6240,0
|
|
20240627,180400,81341170,6240,6240,6240,6240,0
|
|
20240627,180300,81341170,6240,6240,6240,6240,0
|
|
20240627,180200,81341170,6240,6240,6240,6240,0
|
|
20240627,180100,81341170,6240,6240,6240,6240,0
|
|
20240627,180000,81341170,6240,6240,6240,6240,0
|
|
20240627,175900,81341170,6240,6240,6240,6240,0
|
|
20240627,175800,81341170,6240,6240,6240,6240,0
|
|
20240627,175700,81341170,6240,6240,6240,6240,0
|
|
20240627,175600,81341170,6240,6240,6240,6240,0
|
|
20240627,175500,81341170,6240,6240,6240,6240,0
|
|
20240627,175400,81341170,6240,6240,6240,6240,0
|
|
20240627,175300,81341170,6240,6240,6240,6240,0
|
|
20240627,175200,81341170,6240,6240,6240,6240,0
|
|
20240627,175100,81341170,6240,6240,6240,6240,0
|
|
20240627,175000,81341170,6240,6240,6240,6240,0
|
|
20240627,174900,81341170,6240,6240,6240,6240,0
|
|
20240627,174800,81341170,6240,6240,6240,6240,0
|
|
20240627,174700,81341170,6240,6240,6240,6240,0
|
|
20240627,174600,81341170,6240,6240,6240,6240,817
|
|
20240627,174500,81341170,6240,6240,6240,6240,0
|
|
20240627,174400,81341170,6240,6240,6240,6240,0
|
|
20240627,174300,81341170,6240,6240,6240,6240,0
|
|
20240627,174200,81341170,6240,6240,6240,6240,0
|
|
20240627,174100,81341170,6240,6240,6240,6240,0
|
|
20240627,174000,81341170,6240,6240,6240,6240,0
|
|
20240627,173900,81341170,6240,6240,6240,6240,0
|
|
20240627,173800,81341170,6240,6240,6240,6240,0
|
|
20240627,173700,81341170,6240,6240,6240,6240,0
|
|
20240627,173600,81341170,6240,6240,6240,6240,0
|
|
20240627,173500,81341170,6240,6240,6240,6240,0
|
|
20240627,173400,81341170,6240,6240,6240,6240,0
|
|
20240627,173300,81341170,6240,6240,6240,6240,0
|
|
20240627,173200,81341170,6240,6240,6240,6240,0
|
|
20240627,173100,81341170,6240,6240,6240,6240,0
|
|
20240627,173000,81341170,6240,6240,6240,6240,0
|
|
20240627,172900,81341170,6240,6240,6240,6240,0
|
|
20240627,172800,81341170,6240,6240,6240,6240,0
|
|
20240627,172700,81341170,6240,6240,6240,6240,0
|
|
20240627,172600,81341170,6240,6240,6240,6240,0
|
|
20240627,172500,81341170,6240,6240,6240,6240,0
|
|
20240627,172400,81341170,6240,6240,6240,6240,0
|
|
20240627,172300,81341170,6240,6240,6240,6240,0
|
|
20240627,172200,81341170,6240,6240,6240,6240,0
|
|
20240627,172100,81341170,6240,6240,6240,6240,0
|
|
20240627,172000,81341170,6240,6240,6240,6240,0
|
|
20240627,171900,81341170,6240,6240,6240,6240,0
|
|
20240627,171800,81341170,6240,6240,6240,6240,0
|
|
20240627,171700,81341170,6240,6240,6240,6240,0
|
|
20240627,171600,81341170,6240,6240,6240,6240,817
|
|
20240627,171500,81341170,6240,6240,6240,6240,0
|
|
20240627,171400,81341170,6240,6240,6240,6240,0
|
|
20240627,171300,81341170,6240,6240,6240,6240,0
|
|
20240627,171200,81341170,6240,6240,6240,6240,0
|
|
20240627,171100,81341170,6240,6240,6240,6240,0
|
|
20240627,171000,81341170,6240,6240,6240,6240,0
|
|
20240627,170900,81341170,6240,6240,6240,6240,0
|
|
20240627,170800,81341170,6240,6240,6240,6240,0
|
|
20240627,170700,81341170,6240,6240,6240,6240,0
|
|
20240627,170600,81341170,6240,6240,6240,6240,0
|
|
20240627,170500,81341170,6240,6240,6240,6240,0
|
|
20240627,170400,81341170,6240,6240,6240,6240,0
|
|
20240627,170300,81341170,6240,6240,6240,6240,0
|
|
20240627,170200,81341170,6240,6240,6240,6240,0
|
|
20240627,170100,81341170,6240,6240,6240,6240,0
|
|
20240627,170000,81341170,6240,6240,6240,6240,0
|
|
20240627,165900,81341170,6240,6240,6240,6240,0
|
|
20240627,165800,81341170,6240,6240,6240,6240,0
|
|
20240627,165700,81341170,6240,6240,6240,6240,0
|
|
20240627,165600,81341170,6240,6240,6240,6240,0
|
|
20240627,165500,81341170,6240,6240,6240,6240,0
|
|
20240627,165400,81341170,6240,6240,6240,6240,0
|
|
20240627,165300,81341170,6240,6240,6240,6240,0
|
|
20240627,165200,81341170,6240,6240,6240,6240,0
|
|
20240627,165100,81341170,6240,6240,6240,6240,0
|
|
20240627,165000,81341170,6240,6240,6240,6240,0
|
|
20240627,164900,81341170,6240,6240,6240,6240,0
|
|
20240627,164800,81341170,6240,6240,6240,6240,0
|
|
20240627,164700,81341170,6240,6240,6240,6240,0
|
|
20240627,164600,81341170,6240,6240,6240,6240,817
|
|
20240627,164500,81341170,6240,6240,6240,6240,0
|
|
20240627,164400,81341170,6240,6240,6240,6240,0
|
|
20240627,164300,81341170,6240,6240,6240,6240,0
|
|
20240627,164200,81341170,6240,6240,6240,6240,0
|
|
20240627,164100,81341170,6240,6240,6240,6240,0
|
|
20240627,164000,81341170,6240,6240,6240,6240,0
|
|
20240627,163900,81341170,6240,6240,6240,6240,0
|
|
20240627,163800,81341170,6240,6240,6240,6240,0
|
|
20240627,163700,81341170,6240,6240,6240,6240,0
|
|
20240627,163600,81341170,6240,6240,6240,6240,0
|
|
20240627,163500,81341170,6240,6240,6240,6240,0
|
|
20240627,163400,81341170,6240,6240,6240,6240,0
|
|
20240627,163300,81341170,6240,6240,6240,6240,0
|
|
20240627,163200,81341170,6240,6240,6240,6240,0
|
|
20240627,163100,81341170,6240,6240,6240,6240,0
|
|
20240627,163000,81341170,6240,6240,6240,6240,0
|
|
20240627,162900,81341170,6240,6240,6240,6240,0
|
|
20240627,162800,81341170,6240,6240,6240,6240,0
|
|
20240627,162700,81341170,6240,6240,6240,6240,0
|
|
20240627,162600,81341170,6240,6240,6240,6240,0
|
|
20240627,162500,81341170,6240,6240,6240,6240,0
|
|
20240627,162400,81341170,6240,6240,6240,6240,0
|
|
20240627,162300,81341170,6240,6240,6240,6240,0
|
|
20240627,162200,81341170,6240,6240,6240,6240,0
|
|
20240627,162100,81341170,6240,6240,6240,6240,0
|
|
20240627,162000,81341170,6240,6240,6240,6240,0
|
|
20240627,161900,81341170,6240,6240,6240,6240,0
|
|
20240627,161800,81341170,6240,6240,6240,6240,0
|
|
20240627,161700,81341170,6240,6240,6240,6240,0
|
|
20240627,161600,81341170,6240,6240,6240,6240,817
|
|
20240627,161500,81341170,6240,6240,6240,6240,0
|
|
20240627,161400,81341170,6240,6240,6240,6240,0
|
|
20240627,161300,81341170,6240,6240,6240,6240,0
|
|
20240627,161200,81341170,6240,6240,6240,6240,0
|
|
20240627,161100,81341170,6240,6240,6240,6240,0
|
|
20240627,161000,81341170,6240,6240,6240,6240,0
|
|
20240627,160900,81341170,6240,6240,6240,6240,0
|
|
20240627,160800,81341170,6240,6240,6240,6240,0
|
|
20240627,160700,81341170,6240,6240,6240,6240,0
|
|
20240627,160600,81341170,6240,6240,6240,6240,0
|
|
20240627,160500,81341170,6240,6240,6240,6240,0
|
|
20240627,160400,81341170,6240,6240,6240,6240,0
|
|
20240627,160300,81341170,6240,6240,6240,6240,0
|
|
20240627,160200,81341170,6240,6240,6240,6240,0
|
|
20240627,160100,81341170,6240,6240,6240,6240,0
|
|
20240627,160000,81341170,6240,6240,6240,6240,0
|
|
20240627,155900,81341170,6240,6240,6240,6240,0
|
|
20240627,155800,81341170,6240,6240,6240,6240,0
|
|
20240627,155700,81341170,6240,6240,6240,6240,0
|
|
20240627,155600,81341170,6240,6240,6240,6240,0
|
|
20240627,155500,81341170,6240,6240,6240,6240,0
|
|
20240627,155400,81341170,6240,6240,6240,6240,0
|
|
20240627,155300,81341170,6240,6240,6240,6240,0
|
|
20240627,155200,81341170,6240,6240,6240,6240,0
|
|
20240627,155100,81341170,6240,6240,6240,6240,0
|
|
20240627,155000,81341170,6240,6240,6240,6240,0
|
|
20240627,154900,81341170,6240,6240,6240,6240,0
|
|
20240627,154800,81341170,6240,6240,6240,6240,0
|
|
20240627,154700,81341170,6240,6240,6240,6240,0
|
|
20240627,154600,81341170,6240,6240,6240,6240,817
|
|
20240627,154500,81341170,6240,6240,6240,6240,0
|
|
20240627,154400,81341170,6240,6240,6240,6240,0
|
|
20240627,154300,81341170,6240,6240,6240,6240,0
|
|
20240627,154200,81341170,6240,6240,6240,6240,0
|
|
20240627,154100,81341170,6240,6240,6240,6240,0
|
|
20240627,154000,81341170,6240,6240,6240,6240,0
|
|
20240627,153900,81341170,6240,6240,6240,6240,0
|
|
20240627,153800,81341170,6240,6240,6240,6240,0
|
|
20240627,153700,81341170,6240,6240,6240,6240,0
|
|
20240627,153600,81341170,6240,6240,6240,6240,0
|
|
20240627,153500,81341170,6240,6240,6240,6240,0
|
|
20240627,153400,81341170,6240,6240,6240,6240,0
|
|
20240627,153300,81341170,6240,6240,6240,6240,0
|
|
20240627,153200,81341170,6240,6240,6240,6240,0
|
|
20240627,153100,81341170,6240,6240,6240,6240,0
|
|
20240627,153000,81341170,6240,6240,6240,6240,817
|
|
20240627,152900,76243090,6280,6280,6280,6280,0
|
|
20240627,152800,76243090,6280,6280,6280,6280,0
|
|
20240627,152700,76243090,6280,6280,6280,6280,0
|
|
20240627,152600,76243090,6280,6280,6280,6280,0
|
|
20240627,152500,76243090,6280,6280,6280,6280,0
|
|
20240627,152400,76243090,6280,6280,6280,6280,0
|
|
20240627,152300,76243090,6280,6280,6280,6280,0
|
|
20240627,152200,76243090,6280,6280,6280,6280,0
|
|
20240627,152100,76243090,6280,6280,6280,6280,0
|
|
20240627,152000,76243090,6280,6280,6280,6280,0
|
|
20240627,151900,76243090,6280,6280,6280,6280,0
|
|
20240627,151800,76243090,6280,6280,6280,6280,0
|
|
20240627,151700,76243090,6280,6280,6280,6280,6
|
|
20240627,151600,76205410,6290,6290,6290,6290,0
|
|
20240627,151500,76205410,6290,6290,6290,6290,0
|
|
20240627,151400,76205410,6290,6290,6290,6290,34
|
|
20240627,151300,75991550,6290,6290,6290,6290,0
|
|
20240627,151200,75991550,6290,6290,6290,6290,0
|
|
20240627,151100,75991550,6290,6290,6290,6290,0
|
|
20240627,151000,75991550,6290,6300,6300,6290,342
|
|
20240627,150900,73839090,6310,6310,6310,6310,0
|
|
20240627,150800,73839090,6310,6310,6310,6310,0
|
|
20240627,150700,73839090,6310,6310,6310,6310,0
|
|
20240627,150600,73839090,6310,6310,6310,6310,0
|
|
20240627,150500,73839090,6310,6310,6310,6310,0
|
|
20240627,150400,73839090,6310,6310,6310,6310,0
|
|
20240627,150300,73839090,6310,6310,6310,6310,0
|
|
20240627,150200,73839090,6310,6310,6310,6310,0
|
|
20240627,150100,73839090,6310,6310,6310,6310,0
|
|
20240627,150000,73839090,6310,6300,6310,6300,87
|
|
20240627,145900,73290800,6310,6310,6310,6310,0
|
|
20240627,145800,73290800,6310,6310,6310,6310,6
|
|
20240627,145700,73252940,6310,6310,6310,6310,0
|
|
20240627,145600,73252940,6310,6310,6310,6310,2
|
|
20240627,145500,73240320,6310,6310,6310,6310,0
|
|
20240627,145400,73240320,6310,6310,6310,6310,2
|
|
20240627,145300,73227700,6320,6320,6320,6320,0
|
|
20240627,145200,73227700,6320,6320,6320,6320,2
|
|
20240627,145100,73215060,6320,6320,6320,6320,0
|
|
20240627,145000,73215060,6320,6320,6320,6320,0
|
|
20240627,144900,73215060,6320,6320,6320,6320,0
|
|
20240627,144800,73215060,6320,6320,6320,6320,0
|
|
20240627,144700,73215060,6320,6320,6320,6320,0
|
|
20240627,144600,73215060,6320,6320,6320,6320,0
|
|
20240627,144500,73215060,6320,6320,6320,6320,0
|
|
20240627,144400,73215060,6320,6320,6320,6320,0
|
|
20240627,144300,73215060,6320,6320,6320,6320,10
|
|
20240627,144200,73151860,6320,6320,6320,6320,0
|
|
20240627,144100,73151860,6320,6320,6320,6320,0
|
|
20240627,144000,73151860,6320,6320,6320,6320,0
|
|
20240627,143900,73151860,6320,6320,6320,6320,0
|
|
20240627,143800,73151860,6320,6320,6320,6320,0
|
|
20240627,143700,73151860,6320,6320,6320,6320,0
|
|
20240627,143600,73151860,6320,6320,6320,6320,0
|
|
20240627,143500,73151860,6320,6320,6320,6320,0
|
|
20240627,143400,73151860,6320,6320,6320,6320,0
|
|
20240627,143300,73151860,6320,6320,6320,6320,4
|
|
20240627,143200,73126580,6300,6300,6300,6300,0
|
|
20240627,143100,73126580,6300,6300,6300,6300,0
|
|
20240627,143000,73126580,6300,6300,6300,6300,0
|
|
20240627,142900,73126580,6300,6300,6300,6300,0
|
|
20240627,142800,73126580,6300,6300,6300,6300,0
|
|
20240627,142700,73126580,6300,6300,6300,6300,20
|
|
20240627,142600,73000580,6300,6300,6300,6300,5
|
|
20240627,142500,72969080,6300,6330,6330,6300,1056
|
|
20240627,142400,66309810,6340,6340,6340,6340,0
|
|
20240627,142300,66309810,6340,6340,6340,6340,0
|
|
20240627,142200,66309810,6340,6340,6340,6340,0
|
|
20240627,142100,66309810,6340,6340,6340,6340,0
|
|
20240627,142000,66309810,6340,6340,6340,6340,0
|
|
20240627,141900,66309810,6340,6340,6340,6340,0
|
|
20240627,141800,66309810,6340,6340,6340,6340,0
|
|
20240627,141700,66309810,6340,6340,6340,6340,0
|
|
20240627,141600,66309810,6340,6340,6340,6340,0
|
|
20240627,141500,66309810,6340,6340,6340,6340,0
|
|
20240627,141400,66309810,6340,6340,6340,6340,0
|
|
20240627,141300,66309810,6340,6340,6340,6340,3
|
|
20240627,141200,66290790,6330,6330,6330,6330,0
|
|
20240627,141100,66290790,6330,6330,6330,6330,0
|
|
20240627,141000,66290790,6330,6330,6330,6330,0
|
|
20240627,140900,66290790,6330,6340,6340,6330,23
|
|
20240627,140800,66145190,6330,6330,6330,6330,0
|
|
20240627,140700,66145190,6330,6330,6330,6330,0
|
|
20240627,140600,66145190,6330,6330,6330,6330,0
|
|
20240627,140500,66145190,6330,6330,6330,6330,118
|
|
20240627,140400,65398250,6350,6350,6350,6350,0
|
|
20240627,140300,65398250,6350,6350,6350,6350,0
|
|
20240627,140200,65398250,6350,6350,6350,6350,1
|
|
20240627,140100,65391900,6330,6330,6330,6330,0
|
|
20240627,140000,65391900,6330,6330,6330,6330,0
|
|
20240627,135900,65391900,6330,6340,6340,6330,12
|
|
20240627,135800,65315840,6350,6350,6350,6350,0
|
|
20240627,135700,65315840,6350,6350,6350,6350,0
|
|
20240627,135600,65315840,6350,6350,6350,6350,0
|
|
20240627,135500,65315840,6350,6350,6350,6350,0
|
|
20240627,135400,65315840,6350,6350,6350,6350,0
|
|
20240627,135300,65315840,6350,6350,6350,6350,0
|
|
20240627,135200,65315840,6350,6350,6350,6350,0
|
|
20240627,135100,65315840,6350,6350,6350,6350,0
|
|
20240627,135000,65315840,6350,6350,6350,6350,0
|
|
20240627,134900,65315840,6350,6350,6350,6350,0
|
|
20240627,134800,65315840,6350,6350,6350,6350,0
|
|
20240627,134700,65315840,6350,6350,6350,6350,0
|
|
20240627,134600,65315840,6350,6350,6350,6350,0
|
|
20240627,134500,65315840,6350,6350,6350,6350,0
|
|
20240627,134400,65315840,6350,6350,6350,6350,116
|
|
20240627,134300,64579240,6350,6350,6350,6350,0
|
|
20240627,134200,64579240,6350,6350,6350,6350,0
|
|
20240627,134100,64579240,6350,6350,6350,6350,0
|
|
20240627,134000,64579240,6350,6350,6350,6350,0
|
|
20240627,133900,64579240,6350,6350,6350,6350,0
|
|
20240627,133800,64579240,6350,6350,6350,6350,0
|
|
20240627,133700,64579240,6350,6350,6350,6350,0
|
|
20240627,133600,64579240,6350,6350,6350,6350,0
|
|
20240627,133500,64579240,6350,6350,6350,6350,0
|
|
20240627,133400,64579240,6350,6350,6350,6350,0
|
|
20240627,133300,64579240,6350,6350,6350,6350,0
|
|
20240627,133200,64579240,6350,6350,6350,6350,0
|
|
20240627,133100,64579240,6350,6350,6350,6350,0
|
|
20240627,133000,64579240,6350,6350,6350,6350,0
|
|
20240627,132900,64579240,6350,6330,6350,6330,17
|
|
20240627,132800,64471610,6350,6350,6350,6350,0
|
|
20240627,132700,64471610,6350,6350,6350,6350,326
|
|
20240627,132600,62401510,6360,6360,6360,6360,39
|
|
20240627,132500,62153470,6360,6360,6360,6360,5
|
|
20240627,132400,62121670,6330,6330,6330,6330,0
|
|
20240627,132300,62121670,6330,6330,6330,6330,0
|
|
20240627,132200,62121670,6330,6330,6330,6330,0
|
|
20240627,132100,62121670,6330,6330,6330,6330,0
|
|
20240627,132000,62121670,6330,6330,6330,6330,0
|
|
20240627,131900,62121670,6330,6350,6350,6330,200
|
|
20240627,131800,60853850,6350,6350,6350,6350,0
|
|
20240627,131700,60853850,6350,6370,6370,6350,109
|
|
20240627,131600,60161250,6380,6380,6380,6380,0
|
|
20240627,131500,60161250,6380,6380,6380,6380,0
|
|
20240627,131400,60161250,6380,6380,6380,6380,0
|
|
20240627,131300,60161250,6380,6380,6380,6380,0
|
|
20240627,131200,60161250,6380,6380,6380,6380,0
|
|
20240627,131100,60161250,6380,6380,6380,6380,0
|
|
20240627,131000,60161250,6380,6380,6380,6380,37
|
|
20240627,130900,59925190,6390,6390,6390,6390,14
|
|
20240627,130800,59835730,6370,6370,6370,6370,0
|
|
20240627,130700,59835730,6370,6370,6370,6370,0
|
|
20240627,130600,59835730,6370,6370,6370,6370,0
|
|
20240627,130500,59835730,6370,6370,6370,6370,0
|
|
20240627,130400,59835730,6370,6370,6370,6370,0
|
|
20240627,130300,59835730,6370,6370,6370,6370,0
|
|
20240627,130200,59835730,6370,6370,6370,6370,0
|
|
20240627,130100,59835730,6370,6370,6370,6370,0
|
|
20240627,130000,59835730,6370,6370,6370,6370,0
|
|
20240627,125900,59835730,6370,6370,6370,6370,0
|
|
20240627,125800,59835730,6370,6370,6370,6370,0
|
|
20240627,125700,59835730,6370,6370,6370,6370,0
|
|
20240627,125600,59835730,6370,6370,6370,6370,0
|
|
20240627,125500,59835730,6370,6370,6370,6370,0
|
|
20240627,125400,59835730,6370,6370,6370,6370,0
|
|
20240627,125300,59835730,6370,6370,6370,6370,204
|
|
20240627,125200,58536250,6370,6370,6370,6370,0
|
|
20240627,125100,58536250,6370,6370,6370,6370,0
|
|
20240627,125000,58536250,6370,6370,6370,6370,17
|
|
20240627,124900,58427960,6370,6370,6370,6370,0
|
|
20240627,124800,58427960,6370,6370,6370,6370,28
|
|
20240627,124700,58249600,6370,6380,6380,6370,139
|
|
20240627,124600,57363940,6370,6370,6370,6370,0
|
|
20240627,124500,57363940,6370,6370,6370,6370,0
|
|
20240627,124400,57363940,6370,6370,6370,6370,0
|
|
20240627,124300,57363940,6370,6370,6370,6370,0
|
|
20240627,124200,57363940,6370,6370,6370,6370,0
|
|
20240627,124100,57363940,6370,6370,6370,6370,0
|
|
20240627,124000,57363940,6370,6370,6370,6370,0
|
|
20240627,123900,57363940,6370,6370,6370,6370,0
|
|
20240627,123800,57363940,6370,6370,6370,6370,0
|
|
20240627,123700,57363940,6370,6370,6370,6370,0
|
|
20240627,123600,57363940,6370,6370,6370,6370,0
|
|
20240627,123500,57363940,6370,6370,6370,6370,0
|
|
20240627,123400,57363940,6370,6370,6370,6370,0
|
|
20240627,123300,57363940,6370,6370,6370,6370,0
|
|
20240627,123200,57363940,6370,6370,6370,6370,0
|
|
20240627,123100,57363940,6370,6370,6370,6370,0
|
|
20240627,123000,57363940,6370,6370,6370,6370,0
|
|
20240627,122900,57363940,6370,6370,6370,6370,0
|
|
20240627,122800,57363940,6370,6370,6370,6370,0
|
|
20240627,122700,57363940,6370,6370,6370,6370,0
|
|
20240627,122600,57363940,6370,6370,6370,6370,0
|
|
20240627,122500,57363940,6370,6370,6370,6370,0
|
|
20240627,122400,57363940,6370,6370,6370,6370,2
|
|
20240627,122300,57351200,6370,6370,6370,6370,0
|
|
20240627,122200,57351200,6370,6370,6370,6370,0
|
|
20240627,122100,57351200,6370,6370,6370,6370,0
|
|
20240627,122000,57351200,6370,6370,6370,6370,0
|
|
20240627,121900,57351200,6370,6370,6370,6370,0
|
|
20240627,121800,57351200,6370,6370,6370,6370,0
|
|
20240627,121700,57351200,6370,6370,6370,6370,0
|
|
20240627,121600,57351200,6370,6370,6370,6370,0
|
|
20240627,121500,57351200,6370,6370,6370,6370,0
|
|
20240627,121400,57351200,6370,6370,6370,6370,0
|
|
20240627,121300,57351200,6370,6370,6370,6370,0
|
|
20240627,121200,57351200,6370,6370,6370,6370,0
|
|
20240627,121100,57351200,6370,6370,6370,6370,0
|
|
20240627,121000,57351200,6370,6370,6370,6370,0
|
|
20240627,120900,57351200,6370,6370,6370,6370,0
|
|
20240627,120800,57351200,6370,6370,6370,6370,0
|
|
20240627,120700,57351200,6370,6370,6370,6370,0
|
|
20240627,120600,57351200,6370,6370,6370,6370,199
|
|
20240627,120500,56083570,6360,6360,6360,6360,0
|
|
20240627,120400,56083570,6360,6360,6360,6360,0
|
|
20240627,120300,56083570,6360,6360,6360,6360,0
|
|
20240627,120200,56083570,6360,6360,6360,6360,0
|
|
20240627,120100,56083570,6360,6360,6360,6360,0
|
|
20240627,120000,56083570,6360,6360,6360,6360,0
|
|
20240627,115900,56083570,6360,6360,6360,6360,0
|
|
20240627,115800,56083570,6360,6360,6360,6360,0
|
|
20240627,115700,56083570,6360,6360,6360,6360,0
|
|
20240627,115600,56083570,6360,6360,6360,6360,5
|
|
20240627,115500,56051770,6360,6390,6390,6360,395
|
|
20240627,115400,53539160,6390,6390,6390,6390,0
|
|
20240627,115300,53539160,6390,6390,6390,6390,0
|
|
20240627,115200,53539160,6390,6390,6390,6390,10
|
|
20240627,115100,53475260,6390,6390,6390,6390,0
|
|
20240627,115000,53475260,6390,6390,6390,6390,0
|
|
20240627,114900,53475260,6390,6390,6390,6390,0
|
|
20240627,114800,53475260,6390,6390,6390,6390,0
|
|
20240627,114700,53475260,6390,6390,6390,6390,0
|
|
20240627,114600,53475260,6390,6390,6390,6390,0
|
|
20240627,114500,53475260,6390,6390,6390,6390,0
|
|
20240627,114400,53475260,6390,6390,6390,6390,0
|
|
20240627,114300,53475260,6390,6390,6390,6390,0
|
|
20240627,114200,53475260,6390,6390,6390,6390,0
|
|
20240627,114100,53475260,6390,6390,6390,6390,0
|
|
20240627,114000,53475260,6390,6390,6390,6390,0
|
|
20240627,113900,53475260,6390,6390,6390,6390,0
|
|
20240627,113800,53475260,6390,6390,6390,6390,0
|
|
20240627,113700,53475260,6390,6390,6390,6390,0
|
|
20240627,113600,53475260,6390,6390,6390,6390,0
|
|
20240627,113500,53475260,6390,6390,6390,6390,0
|
|
20240627,113400,53475260,6390,6390,6390,6390,0
|
|
20240627,113300,53475260,6390,6390,6390,6390,0
|
|
20240627,113200,53475260,6390,6380,6390,6380,85
|
|
20240627,113100,52932160,6380,6380,6380,6380,15
|
|
20240627,113000,52836460,6370,6370,6370,6370,0
|
|
20240627,112900,52836460,6370,6370,6370,6370,0
|
|
20240627,112800,52836460,6370,6370,6370,6370,0
|
|
20240627,112700,52836460,6370,6370,6370,6370,0
|
|
20240627,112600,52836460,6370,6370,6370,6370,0
|
|
20240627,112500,52836460,6370,6370,6370,6370,0
|
|
20240627,112400,52836460,6370,6370,6370,6370,0
|
|
20240627,112300,52836460,6370,6370,6370,6370,0
|
|
20240627,112200,52836460,6370,6370,6370,6370,0
|
|
20240627,112100,52836460,6370,6370,6370,6370,0
|
|
20240627,112000,52836460,6370,6370,6370,6370,0
|
|
20240627,111900,52836460,6370,6370,6370,6370,0
|
|
20240627,111800,52836460,6370,6370,6370,6370,0
|
|
20240627,111700,52836460,6370,6370,6370,6370,0
|
|
20240627,111600,52836460,6370,6370,6370,6370,0
|
|
20240627,111500,52836460,6370,6370,6370,6370,0
|
|
20240627,111400,52836460,6370,6370,6370,6370,0
|
|
20240627,111300,52836460,6370,6370,6370,6370,0
|
|
20240627,111200,52836460,6370,6370,6370,6370,0
|
|
20240627,111100,52836460,6370,6370,6370,6370,0
|
|
20240627,111000,52836460,6370,6370,6370,6370,64
|
|
20240627,110900,52428780,6370,6370,6370,6370,0
|
|
20240627,110800,52428780,6370,6370,6370,6370,0
|
|
20240627,110700,52428780,6370,6370,6370,6370,0
|
|
20240627,110600,52428780,6370,6370,6370,6370,8
|
|
20240627,110500,52377820,6370,6370,6370,6370,15
|
|
20240627,110400,52282270,6370,6370,6370,6370,0
|
|
20240627,110300,52282270,6370,6370,6370,6370,0
|
|
20240627,110200,52282270,6370,6370,6370,6370,0
|
|
20240627,110100,52282270,6370,6370,6370,6370,0
|
|
20240627,110000,52282270,6370,6370,6370,6370,0
|
|
20240627,105900,52282270,6370,6370,6370,6370,6
|
|
20240627,105800,52244050,6350,6350,6350,6350,843
|
|
20240627,105700,46891000,6350,6350,6350,6350,0
|
|
20240627,105600,46891000,6350,6350,6350,6350,0
|
|
20240627,105500,46891000,6350,6350,6350,6350,0
|
|
20240627,105400,46891000,6350,6350,6350,6350,0
|
|
20240627,105300,46891000,6350,6350,6350,6350,0
|
|
20240627,105200,46891000,6350,6350,6350,6350,0
|
|
20240627,105100,46891000,6350,6350,6350,6350,0
|
|
20240627,105000,46891000,6350,6350,6350,6350,1
|
|
20240627,104900,46884650,6350,6350,6350,6350,0
|
|
20240627,104800,46884650,6350,6350,6350,6350,0
|
|
20240627,104700,46884650,6350,6350,6350,6350,20
|
|
20240627,104600,46757650,6350,6350,6350,6350,0
|
|
20240627,104500,46757650,6350,6350,6350,6350,1
|
|
20240627,104400,46751300,6350,6350,6350,6350,0
|
|
20240627,104300,46751300,6350,6350,6350,6350,40
|
|
20240627,104200,46497300,6360,6360,6360,6360,1
|
|
20240627,104100,46490940,6350,6350,6350,6350,0
|
|
20240627,104000,46490940,6350,6350,6350,6350,0
|
|
20240627,103900,46490940,6350,6350,6350,6350,0
|
|
20240627,103800,46490940,6350,6350,6350,6350,0
|
|
20240627,103700,46490940,6350,6350,6350,6350,0
|
|
20240627,103600,46490940,6350,6350,6350,6350,0
|
|
20240627,103500,46490940,6350,6350,6350,6350,0
|
|
20240627,103400,46490940,6350,6350,6350,6350,0
|
|
20240627,103300,46490940,6350,6350,6350,6350,0
|
|
20240627,103200,46490940,6350,6350,6350,6350,0
|
|
20240627,103100,46490940,6350,6350,6350,6350,0
|
|
20240627,103000,46490940,6350,6350,6350,6350,0
|
|
20240627,102900,46490940,6350,6350,6350,6350,0
|
|
20240627,102800,46490940,6350,6350,6350,6350,0
|
|
20240627,102700,46490940,6350,6350,6350,6350,0
|
|
20240627,102600,46490940,6350,6350,6350,6350,0
|
|
20240627,102500,46490940,6350,6350,6350,6350,0
|
|
20240627,102400,46490940,6350,6350,6350,6350,1
|
|
20240627,102300,46484590,6330,6330,6330,6330,0
|
|
20240627,102200,46484590,6330,6330,6330,6330,200
|
|
20240627,102100,45218590,6330,6330,6330,6330,64
|
|
20240627,102000,44813470,6330,6330,6330,6330,170
|
|
20240627,101900,43737370,6350,6350,6350,6350,0
|
|
20240627,101800,43737370,6350,6350,6350,6350,0
|
|
20240627,101700,43737370,6350,6350,6350,6350,170
|
|
20240627,101600,42657870,6340,6340,6340,6340,0
|
|
20240627,101500,42657870,6340,6340,6340,6340,160
|
|
20240627,101400,41643470,6330,6330,6330,6330,0
|
|
20240627,101300,41643470,6330,6330,6330,6330,0
|
|
20240627,101200,41643470,6330,6330,6330,6330,0
|
|
20240627,101100,41643470,6330,6330,6330,6330,1
|
|
20240627,101000,41637140,6330,6340,6340,6330,99
|
|
20240627,100900,41010110,6340,6340,6340,6340,0
|
|
20240627,100800,41010110,6340,6340,6340,6340,0
|
|
20240627,100700,41010110,6340,6340,6340,6340,0
|
|
20240627,100600,41010110,6340,6340,6340,6340,0
|
|
20240627,100500,41010110,6340,6340,6340,6340,0
|
|
20240627,100400,41010110,6340,6340,6340,6340,0
|
|
20240627,100300,41010110,6340,6340,6340,6340,7
|
|
20240627,100200,40965730,6330,6330,6330,6330,0
|
|
20240627,100100,40965730,6330,6330,6330,6330,1
|
|
20240627,100000,40959400,6320,6320,6320,6320,2
|
|
20240627,095900,40946760,6330,6330,6330,6330,74
|
|
20240627,095800,40478340,6340,6370,6370,6340,970
|
|
20240627,095700,34327980,6380,6380,6380,6380,0
|
|
20240627,095600,34327980,6380,6380,6380,6380,0
|
|
20240627,095500,34327980,6380,6380,6380,6380,0
|
|
20240627,095400,34327980,6380,6380,6380,6380,0
|
|
20240627,095300,34327980,6380,6380,6380,6380,0
|
|
20240627,095200,34327980,6380,6370,6380,6370,5
|
|
20240627,095100,34296090,6370,6370,6370,6370,50
|
|
20240627,095000,33977590,6370,6370,6370,6370,0
|
|
20240627,094900,33977590,6370,6370,6370,6370,11
|
|
20240627,094800,33907520,6370,6370,6370,6370,1
|
|
20240627,094700,33901150,6370,6350,6370,6350,10
|
|
20240627,094600,33837570,6340,6340,6340,6340,0
|
|
20240627,094500,33837570,6340,6330,6340,6330,545
|
|
20240627,094400,30382360,6340,6340,6340,6340,0
|
|
20240627,094300,30382360,6340,6340,6340,6340,0
|
|
20240627,094200,30382360,6340,6340,6340,6340,0
|
|
20240627,094100,30382360,6340,6340,6340,6340,0
|
|
20240627,094000,30382360,6340,6340,6340,6340,0
|
|
20240627,093900,30382360,6340,6340,6340,6340,0
|
|
20240627,093800,30382360,6340,6340,6340,6340,0
|
|
20240627,093700,30382360,6340,6330,6340,6320,186
|
|
20240627,093600,29203340,6340,6340,6340,6340,0
|
|
20240627,093500,29203340,6340,6340,6340,6340,0
|
|
20240627,093400,29203340,6340,6340,6340,6340,0
|
|
20240627,093300,29203340,6340,6340,6340,6340,0
|
|
20240627,093200,29203340,6340,6340,6340,6340,0
|
|
20240627,093100,29203340,6340,6340,6340,6340,0
|
|
20240627,093000,29203340,6340,6340,6340,6340,1
|
|
20240627,092900,29197000,6340,6340,6340,6340,0
|
|
20240627,092800,29197000,6340,6340,6340,6340,3
|
|
20240627,092700,29177980,6330,6330,6330,6330,160
|
|
20240627,092600,28165180,6320,6320,6320,6320,1
|
|
20240627,092500,28158860,6310,6310,6310,6310,0
|
|
20240627,092400,28158860,6310,6310,6310,6310,0
|
|
20240627,092300,28158860,6310,6310,6310,6310,0
|
|
20240627,092200,28158860,6310,6310,6310,6310,0
|
|
20240627,092100,28158860,6310,6340,6340,6300,219
|
|
20240627,092000,26777630,6350,6360,6360,6350,306
|
|
20240627,091900,24834500,6370,6380,6380,6370,47
|
|
20240627,091800,24534660,6380,6380,6380,6380,0
|
|
20240627,091700,24534660,6380,6380,6380,6380,0
|
|
20240627,091600,24534660,6380,6380,6380,6380,0
|
|
20240627,091500,24534660,6380,6380,6380,6380,4
|
|
20240627,091400,24509140,6390,6390,6390,6390,0
|
|
20240627,091300,24509140,6390,6390,6390,6390,0
|
|
20240627,091200,24509140,6390,6390,6390,6390,0
|
|
20240627,091100,24509140,6390,6390,6390,6390,2
|
|
20240627,091000,24496360,6390,6410,6410,6390,242
|
|
20240627,090900,22947290,6420,6420,6420,6420,3
|
|
20240627,090800,22928030,6440,6440,6440,6440,0
|
|
20240627,090700,22928030,6440,6440,6440,6440,1
|
|
20240627,090600,22921590,6400,6400,6400,6400,0
|
|
20240627,090500,22921590,6400,6400,6400,6400,0
|
|
20240627,090400,22921590,6400,6410,6410,6400,695
|
|
20240627,090300,18473340,6420,6420,6480,6420,91
|
|
20240627,090200,17885890,6420,6310,6600,6310,2758
|
|
20240627,090100,0,6300,6300,6300,6300,0
|
|
20240627,090000,0,6300,6300,6300,6300,0
|