589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,184600,47285610,6300,6300,6300,6300,237
|
|
20240628,184500,47285610,6300,6300,6300,6300,0
|
|
20240628,184400,47285610,6300,6300,6300,6300,0
|
|
20240628,184300,47285610,6300,6300,6300,6300,0
|
|
20240628,184200,47285610,6300,6300,6300,6300,0
|
|
20240628,184100,47285610,6300,6300,6300,6300,0
|
|
20240628,184000,47285610,6300,6300,6300,6300,0
|
|
20240628,183900,47285610,6300,6300,6300,6300,0
|
|
20240628,183800,47285610,6300,6300,6300,6300,0
|
|
20240628,183700,47285610,6300,6300,6300,6300,0
|
|
20240628,183600,47285610,6300,6300,6300,6300,0
|
|
20240628,183500,47285610,6300,6300,6300,6300,0
|
|
20240628,183400,47285610,6300,6300,6300,6300,0
|
|
20240628,183300,47285610,6300,6300,6300,6300,0
|
|
20240628,183200,47285610,6300,6300,6300,6300,0
|
|
20240628,183100,47285610,6300,6300,6300,6300,0
|
|
20240628,183000,47285610,6300,6300,6300,6300,0
|
|
20240628,182900,47285610,6300,6300,6300,6300,0
|
|
20240628,182800,47285610,6300,6300,6300,6300,0
|
|
20240628,182700,47285610,6300,6300,6300,6300,0
|
|
20240628,182600,47285610,6300,6300,6300,6300,0
|
|
20240628,182500,47285610,6300,6300,6300,6300,0
|
|
20240628,182400,47285610,6300,6300,6300,6300,0
|
|
20240628,182300,47285610,6300,6300,6300,6300,0
|
|
20240628,182200,47285610,6300,6300,6300,6300,0
|
|
20240628,182100,47285610,6300,6300,6300,6300,0
|
|
20240628,182000,47285610,6300,6300,6300,6300,0
|
|
20240628,181900,47285610,6300,6300,6300,6300,0
|
|
20240628,181800,47285610,6300,6300,6300,6300,0
|
|
20240628,181700,47285610,6300,6300,6300,6300,0
|
|
20240628,181600,47285610,6300,6300,6300,6300,237
|
|
20240628,181500,47285610,6300,6300,6300,6300,0
|
|
20240628,181400,47285610,6300,6300,6300,6300,0
|
|
20240628,181300,47285610,6300,6300,6300,6300,0
|
|
20240628,181200,47285610,6300,6300,6300,6300,0
|
|
20240628,181100,47285610,6300,6300,6300,6300,0
|
|
20240628,181000,47285610,6300,6300,6300,6300,0
|
|
20240628,180900,47285610,6300,6300,6300,6300,0
|
|
20240628,180800,47285610,6300,6300,6300,6300,0
|
|
20240628,180700,47285610,6300,6300,6300,6300,0
|
|
20240628,180600,47285610,6300,6300,6300,6300,0
|
|
20240628,180500,47285610,6300,6300,6300,6300,0
|
|
20240628,180400,47285610,6300,6300,6300,6300,0
|
|
20240628,180300,47285610,6300,6300,6300,6300,0
|
|
20240628,180200,47285610,6300,6300,6300,6300,0
|
|
20240628,180100,47285610,6300,6300,6300,6300,0
|
|
20240628,180000,47285610,6300,6300,6300,6300,0
|
|
20240628,175900,47285610,6300,6300,6300,6300,0
|
|
20240628,175800,47285610,6300,6300,6300,6300,0
|
|
20240628,175700,47285610,6300,6300,6300,6300,0
|
|
20240628,175600,47285610,6300,6300,6300,6300,0
|
|
20240628,175500,47285610,6300,6300,6300,6300,0
|
|
20240628,175400,47285610,6300,6300,6300,6300,0
|
|
20240628,175300,47285610,6300,6300,6300,6300,0
|
|
20240628,175200,47285610,6300,6300,6300,6300,0
|
|
20240628,175100,47285610,6300,6300,6300,6300,0
|
|
20240628,175000,47285610,6300,6300,6300,6300,0
|
|
20240628,174900,47285610,6300,6300,6300,6300,0
|
|
20240628,174800,47285610,6300,6300,6300,6300,0
|
|
20240628,174700,47285610,6300,6300,6300,6300,0
|
|
20240628,174600,47285610,6300,6300,6300,6300,237
|
|
20240628,174500,47285610,6300,6300,6300,6300,0
|
|
20240628,174400,47285610,6300,6300,6300,6300,0
|
|
20240628,174300,47285610,6300,6300,6300,6300,0
|
|
20240628,174200,47285610,6300,6300,6300,6300,0
|
|
20240628,174100,47285610,6300,6300,6300,6300,0
|
|
20240628,174000,47285610,6300,6300,6300,6300,0
|
|
20240628,173900,47285610,6300,6300,6300,6300,0
|
|
20240628,173800,47285610,6300,6300,6300,6300,0
|
|
20240628,173700,47285610,6300,6300,6300,6300,0
|
|
20240628,173600,47285610,6300,6300,6300,6300,0
|
|
20240628,173500,47285610,6300,6300,6300,6300,0
|
|
20240628,173400,47285610,6300,6300,6300,6300,0
|
|
20240628,173300,47285610,6300,6300,6300,6300,0
|
|
20240628,173200,47285610,6300,6300,6300,6300,0
|
|
20240628,173100,47285610,6300,6300,6300,6300,0
|
|
20240628,173000,47285610,6300,6300,6300,6300,0
|
|
20240628,172900,47285610,6300,6300,6300,6300,0
|
|
20240628,172800,47285610,6300,6300,6300,6300,0
|
|
20240628,172700,47285610,6300,6300,6300,6300,0
|
|
20240628,172600,47285610,6300,6300,6300,6300,0
|
|
20240628,172500,47285610,6300,6300,6300,6300,0
|
|
20240628,172400,47285610,6300,6300,6300,6300,0
|
|
20240628,172300,47285610,6300,6300,6300,6300,0
|
|
20240628,172200,47285610,6300,6300,6300,6300,0
|
|
20240628,172100,47285610,6300,6300,6300,6300,0
|
|
20240628,172000,47285610,6300,6300,6300,6300,0
|
|
20240628,171900,47285610,6300,6300,6300,6300,0
|
|
20240628,171800,47285610,6300,6300,6300,6300,0
|
|
20240628,171700,47285610,6300,6300,6300,6300,0
|
|
20240628,171600,47285610,6300,6300,6300,6300,237
|
|
20240628,171500,47285610,6300,6300,6300,6300,0
|
|
20240628,171400,47285610,6300,6300,6300,6300,0
|
|
20240628,171300,47285610,6300,6300,6300,6300,0
|
|
20240628,171200,47285610,6300,6300,6300,6300,0
|
|
20240628,171100,47285610,6300,6300,6300,6300,0
|
|
20240628,171000,47285610,6300,6300,6300,6300,0
|
|
20240628,170900,47285610,6300,6300,6300,6300,0
|
|
20240628,170800,47285610,6300,6300,6300,6300,0
|
|
20240628,170700,47285610,6300,6300,6300,6300,0
|
|
20240628,170600,47285610,6300,6300,6300,6300,0
|
|
20240628,170500,47285610,6300,6300,6300,6300,0
|
|
20240628,170400,47285610,6300,6300,6300,6300,0
|
|
20240628,170300,47285610,6300,6300,6300,6300,0
|
|
20240628,170200,47285610,6300,6300,6300,6300,0
|
|
20240628,170100,47285610,6300,6300,6300,6300,0
|
|
20240628,170000,47285610,6300,6300,6300,6300,0
|
|
20240628,165900,47285610,6300,6300,6300,6300,0
|
|
20240628,165800,47285610,6300,6300,6300,6300,0
|
|
20240628,165700,47285610,6300,6300,6300,6300,0
|
|
20240628,165600,47285610,6300,6300,6300,6300,0
|
|
20240628,165500,47285610,6300,6300,6300,6300,0
|
|
20240628,165400,47285610,6300,6300,6300,6300,0
|
|
20240628,165300,47285610,6300,6300,6300,6300,0
|
|
20240628,165200,47285610,6300,6300,6300,6300,0
|
|
20240628,165100,47285610,6300,6300,6300,6300,0
|
|
20240628,165000,47285610,6300,6300,6300,6300,0
|
|
20240628,164900,47285610,6300,6300,6300,6300,0
|
|
20240628,164800,47285610,6300,6300,6300,6300,0
|
|
20240628,164700,47285610,6300,6300,6300,6300,0
|
|
20240628,164600,47285610,6300,6300,6300,6300,237
|
|
20240628,164500,47285610,6300,6300,6300,6300,0
|
|
20240628,164400,47285610,6300,6300,6300,6300,0
|
|
20240628,164300,47285610,6300,6300,6300,6300,0
|
|
20240628,164200,47285610,6300,6300,6300,6300,0
|
|
20240628,164100,47285610,6300,6300,6300,6300,0
|
|
20240628,164000,47285610,6300,6300,6300,6300,0
|
|
20240628,163900,47285610,6300,6300,6300,6300,0
|
|
20240628,163800,47285610,6300,6300,6300,6300,0
|
|
20240628,163700,47285610,6300,6300,6300,6300,0
|
|
20240628,163600,47285610,6300,6300,6300,6300,0
|
|
20240628,163500,47285610,6300,6300,6300,6300,0
|
|
20240628,163400,47285610,6300,6300,6300,6300,0
|
|
20240628,163300,47285610,6300,6300,6300,6300,0
|
|
20240628,163200,47285610,6300,6300,6300,6300,0
|
|
20240628,163100,47285610,6300,6300,6300,6300,0
|
|
20240628,163000,47285610,6300,6300,6300,6300,0
|
|
20240628,162900,47285610,6300,6300,6300,6300,0
|
|
20240628,162800,47285610,6300,6300,6300,6300,0
|
|
20240628,162700,47285610,6300,6300,6300,6300,0
|
|
20240628,162600,47285610,6300,6300,6300,6300,0
|
|
20240628,162500,47285610,6300,6300,6300,6300,0
|
|
20240628,162400,47285610,6300,6300,6300,6300,0
|
|
20240628,162300,47285610,6300,6300,6300,6300,0
|
|
20240628,162200,47285610,6300,6300,6300,6300,0
|
|
20240628,162100,47285610,6300,6300,6300,6300,0
|
|
20240628,162000,47285610,6300,6300,6300,6300,0
|
|
20240628,161900,47285610,6300,6300,6300,6300,0
|
|
20240628,161800,47285610,6300,6300,6300,6300,0
|
|
20240628,161700,47285610,6300,6300,6300,6300,0
|
|
20240628,161600,47285610,6300,6300,6300,6300,237
|
|
20240628,161500,47285610,6300,6300,6300,6300,0
|
|
20240628,161400,47285610,6300,6300,6300,6300,0
|
|
20240628,161300,47285610,6300,6300,6300,6300,0
|
|
20240628,161200,47285610,6300,6300,6300,6300,0
|
|
20240628,161100,47285610,6300,6300,6300,6300,0
|
|
20240628,161000,47285610,6300,6300,6300,6300,0
|
|
20240628,160900,47285610,6300,6300,6300,6300,0
|
|
20240628,160800,47285610,6300,6300,6300,6300,0
|
|
20240628,160700,47285610,6300,6300,6300,6300,0
|
|
20240628,160600,47285610,6300,6300,6300,6300,0
|
|
20240628,160500,47285610,6300,6300,6300,6300,0
|
|
20240628,160400,47285610,6300,6300,6300,6300,0
|
|
20240628,160300,47285610,6300,6300,6300,6300,0
|
|
20240628,160200,47285610,6300,6300,6300,6300,0
|
|
20240628,160100,47285610,6300,6300,6300,6300,0
|
|
20240628,160000,47285610,6300,6300,6300,6300,0
|
|
20240628,155900,47285610,6300,6300,6300,6300,0
|
|
20240628,155800,47285610,6300,6300,6300,6300,0
|
|
20240628,155700,47285610,6300,6300,6300,6300,0
|
|
20240628,155600,47285610,6300,6300,6300,6300,0
|
|
20240628,155500,47285610,6300,6300,6300,6300,0
|
|
20240628,155400,47285610,6300,6300,6300,6300,0
|
|
20240628,155300,47285610,6300,6300,6300,6300,0
|
|
20240628,155200,47285610,6300,6300,6300,6300,0
|
|
20240628,155100,47285610,6300,6300,6300,6300,0
|
|
20240628,155000,47285610,6300,6300,6300,6300,0
|
|
20240628,154900,47285610,6300,6300,6300,6300,0
|
|
20240628,154800,47285610,6300,6300,6300,6300,0
|
|
20240628,154700,47285610,6300,6300,6300,6300,0
|
|
20240628,154600,47285610,6300,6300,6300,6300,237
|
|
20240628,154500,47285610,6300,6300,6300,6300,0
|
|
20240628,154400,47285610,6300,6300,6300,6300,0
|
|
20240628,154300,47285610,6300,6300,6300,6300,0
|
|
20240628,154200,47285610,6300,6300,6300,6300,0
|
|
20240628,154100,47285610,6300,6300,6300,6300,0
|
|
20240628,154000,47285610,6300,6300,6300,6300,0
|
|
20240628,153900,47285610,6300,6300,6300,6300,0
|
|
20240628,153800,47285610,6300,6300,6300,6300,0
|
|
20240628,153700,47285610,6300,6300,6300,6300,0
|
|
20240628,153600,47285610,6300,6300,6300,6300,0
|
|
20240628,153500,47285610,6300,6300,6300,6300,0
|
|
20240628,153400,47285610,6300,6300,6300,6300,0
|
|
20240628,153300,47285610,6300,6300,6300,6300,0
|
|
20240628,153200,47285610,6300,6300,6300,6300,0
|
|
20240628,153100,47285610,6300,6300,6300,6300,0
|
|
20240628,153000,47285610,6300,6300,6300,6300,237
|
|
20240628,152900,45792510,6250,6250,6250,6250,0
|
|
20240628,152800,45792510,6250,6250,6250,6250,0
|
|
20240628,152700,45792510,6250,6250,6250,6250,0
|
|
20240628,152600,45792510,6250,6250,6250,6250,0
|
|
20240628,152500,45792510,6250,6250,6250,6250,0
|
|
20240628,152400,45792510,6250,6250,6250,6250,0
|
|
20240628,152300,45792510,6250,6250,6250,6250,0
|
|
20240628,152200,45792510,6250,6250,6250,6250,0
|
|
20240628,152100,45792510,6250,6250,6250,6250,0
|
|
20240628,152000,45792510,6250,6250,6250,6250,0
|
|
20240628,151900,45792510,6250,6240,6250,6240,12
|
|
20240628,151800,45717600,6260,6240,6260,6220,235
|
|
20240628,151700,44252260,6240,6240,6240,6240,0
|
|
20240628,151600,44252260,6240,6240,6240,6240,0
|
|
20240628,151500,44252260,6240,6240,6240,6240,0
|
|
20240628,151400,44252260,6240,6240,6240,6240,0
|
|
20240628,151300,44252260,6240,6240,6240,6240,0
|
|
20240628,151200,44252260,6240,6240,6240,6240,0
|
|
20240628,151100,44252260,6240,6240,6240,6240,0
|
|
20240628,151000,44252260,6240,6240,6240,6240,50
|
|
20240628,150900,43940260,6230,6230,6230,6230,0
|
|
20240628,150800,43940260,6230,6230,6230,6230,10
|
|
20240628,150700,43877960,6240,6240,6240,6240,0
|
|
20240628,150600,43877960,6240,6240,6240,6240,0
|
|
20240628,150500,43877960,6240,6240,6240,6240,0
|
|
20240628,150400,43877960,6240,6240,6240,6240,0
|
|
20240628,150300,43877960,6240,6240,6240,6240,0
|
|
20240628,150200,43877960,6240,6240,6240,6240,30
|
|
20240628,150100,43690760,6250,6250,6250,6250,0
|
|
20240628,150000,43690760,6250,6250,6250,6250,0
|
|
20240628,145900,43690760,6250,6250,6250,6250,0
|
|
20240628,145800,43690760,6250,6250,6250,6250,0
|
|
20240628,145700,43690760,6250,6250,6250,6250,0
|
|
20240628,145600,43690760,6250,6250,6250,6250,0
|
|
20240628,145500,43690760,6250,6250,6250,6250,0
|
|
20240628,145400,43690760,6250,6250,6250,6250,0
|
|
20240628,145300,43690760,6250,6250,6250,6250,0
|
|
20240628,145200,43690760,6250,6250,6250,6250,0
|
|
20240628,145100,43690760,6250,6250,6250,6250,0
|
|
20240628,145000,43690760,6250,6250,6250,6250,0
|
|
20240628,144900,43690760,6250,6250,6250,6250,0
|
|
20240628,144800,43690760,6250,6250,6250,6250,0
|
|
20240628,144700,43690760,6250,6250,6250,6250,0
|
|
20240628,144600,43690760,6250,6250,6250,6250,0
|
|
20240628,144500,43690760,6250,6250,6250,6250,6
|
|
20240628,144400,43653260,6240,6240,6240,6240,6
|
|
20240628,144300,43615820,6230,6230,6230,6230,0
|
|
20240628,144200,43615820,6230,6230,6230,6230,0
|
|
20240628,144100,43615820,6230,6230,6230,6230,0
|
|
20240628,144000,43615820,6230,6230,6230,6230,0
|
|
20240628,143900,43615820,6230,6230,6230,6230,0
|
|
20240628,143800,43615820,6230,6230,6230,6230,0
|
|
20240628,143700,43615820,6230,6230,6230,6230,3
|
|
20240628,143600,43597130,6240,6240,6240,6240,0
|
|
20240628,143500,43597130,6240,6240,6240,6240,20
|
|
20240628,143400,43472330,6210,6210,6210,6210,0
|
|
20240628,143300,43472330,6210,6240,6240,6210,15
|
|
20240628,143200,43378860,6240,6240,6240,6240,0
|
|
20240628,143100,43378860,6240,6240,6240,6240,0
|
|
20240628,143000,43378860,6240,6240,6240,6240,0
|
|
20240628,142900,43378860,6240,6240,6240,6240,0
|
|
20240628,142800,43378860,6240,6240,6240,6240,3
|
|
20240628,142700,43360140,6240,6240,6240,6240,0
|
|
20240628,142600,43360140,6240,6240,6240,6240,0
|
|
20240628,142500,43360140,6240,6240,6240,6240,0
|
|
20240628,142400,43360140,6240,6240,6240,6240,2
|
|
20240628,142300,43347660,6240,6240,6240,6240,0
|
|
20240628,142200,43347660,6240,6240,6240,6240,0
|
|
20240628,142100,43347660,6240,6240,6240,6240,0
|
|
20240628,142000,43347660,6240,6240,6240,6240,7
|
|
20240628,141900,43303980,6220,6220,6220,6220,0
|
|
20240628,141800,43303980,6220,6220,6220,6220,0
|
|
20240628,141700,43303980,6220,6220,6220,6220,0
|
|
20240628,141600,43303980,6220,6220,6220,6220,0
|
|
20240628,141500,43303980,6220,6250,6250,6210,1920
|
|
20240628,141400,31378280,6250,6250,6250,6250,0
|
|
20240628,141300,31378280,6250,6250,6250,6250,0
|
|
20240628,141200,31378280,6250,6250,6250,6250,0
|
|
20240628,141100,31378280,6250,6250,6250,6250,0
|
|
20240628,141000,31378280,6250,6250,6250,6250,0
|
|
20240628,140900,31378280,6250,6250,6250,6250,0
|
|
20240628,140800,31378280,6250,6250,6250,6250,0
|
|
20240628,140700,31378280,6250,6250,6250,6250,1
|
|
20240628,140600,31372030,6250,6250,6250,6250,10
|
|
20240628,140500,31309530,6250,6250,6250,6250,0
|
|
20240628,140400,31309530,6250,6250,6250,6250,10
|
|
20240628,140300,31247030,6240,6240,6240,6240,0
|
|
20240628,140200,31247030,6240,6240,6240,6240,0
|
|
20240628,140100,31247030,6240,6240,6240,6240,24
|
|
20240628,140000,31097270,6240,6240,6240,6240,0
|
|
20240628,135900,31097270,6240,6240,6240,6240,44
|
|
20240628,135800,30822710,6240,6240,6240,6240,0
|
|
20240628,135700,30822710,6240,6240,6240,6240,0
|
|
20240628,135600,30822710,6240,6240,6240,6240,50
|
|
20240628,135500,30510710,6240,6240,6240,6240,0
|
|
20240628,135400,30510710,6240,6240,6240,6240,0
|
|
20240628,135300,30510710,6240,6240,6240,6240,0
|
|
20240628,135200,30510710,6240,6240,6240,6240,0
|
|
20240628,135100,30510710,6240,6240,6240,6240,0
|
|
20240628,135000,30510710,6240,6240,6240,6240,0
|
|
20240628,134900,30510710,6240,6240,6240,6240,11
|
|
20240628,134800,30442070,6230,6230,6230,6230,68
|
|
20240628,134700,30018430,6230,6230,6230,6230,0
|
|
20240628,134600,30018430,6230,6230,6230,6230,5
|
|
20240628,134500,29987280,6230,6230,6230,6230,0
|
|
20240628,134400,29987280,6230,6230,6230,6230,0
|
|
20240628,134300,29987280,6230,6230,6230,6230,0
|
|
20240628,134200,29987280,6230,6230,6230,6230,0
|
|
20240628,134100,29987280,6230,6230,6230,6230,0
|
|
20240628,134000,29987280,6230,6230,6230,6230,0
|
|
20240628,133900,29987280,6230,6230,6230,6230,0
|
|
20240628,133800,29987280,6230,6230,6230,6230,0
|
|
20240628,133700,29987280,6230,6230,6230,6230,0
|
|
20240628,133600,29987280,6230,6230,6230,6230,0
|
|
20240628,133500,29987280,6230,6230,6230,6230,0
|
|
20240628,133400,29987280,6230,6230,6230,6230,0
|
|
20240628,133300,29987280,6230,6230,6230,6230,0
|
|
20240628,133200,29987280,6230,6230,6230,6230,0
|
|
20240628,133100,29987280,6230,6230,6230,6230,0
|
|
20240628,133000,29987280,6230,6230,6230,6230,0
|
|
20240628,132900,29987280,6230,6230,6230,6230,0
|
|
20240628,132800,29987280,6230,6230,6230,6230,0
|
|
20240628,132700,29987280,6230,6230,6230,6230,0
|
|
20240628,132600,29987280,6230,6230,6230,6230,0
|
|
20240628,132500,29987280,6230,6230,6230,6230,0
|
|
20240628,132400,29987280,6230,6230,6230,6230,0
|
|
20240628,132300,29987280,6230,6230,6230,6230,0
|
|
20240628,132200,29987280,6230,6230,6230,6230,0
|
|
20240628,132100,29987280,6230,6230,6230,6230,0
|
|
20240628,132000,29987280,6230,6230,6230,6230,0
|
|
20240628,131900,29987280,6230,6230,6230,6230,0
|
|
20240628,131800,29987280,6230,6230,6230,6230,0
|
|
20240628,131700,29987280,6230,6230,6230,6230,0
|
|
20240628,131600,29987280,6230,6230,6230,6230,0
|
|
20240628,131500,29987280,6230,6190,6230,6190,11
|
|
20240628,131400,29918790,6190,6190,6190,6190,212
|
|
20240628,131300,28606510,6200,6200,6200,6200,0
|
|
20240628,131200,28606510,6200,6200,6200,6200,0
|
|
20240628,131100,28606510,6200,6210,6210,6200,114
|
|
20240628,131000,27899310,6200,6200,6200,6200,0
|
|
20240628,130900,27899310,6200,6200,6200,6200,0
|
|
20240628,130800,27899310,6200,6210,6210,6200,89
|
|
20240628,130700,27347400,6230,6230,6230,6230,0
|
|
20240628,130600,27347400,6230,6230,6230,6230,0
|
|
20240628,130500,27347400,6230,6230,6230,6230,0
|
|
20240628,130400,27347400,6230,6230,6230,6230,0
|
|
20240628,130300,27347400,6230,6220,6230,6220,20
|
|
20240628,130200,27222900,6200,6220,6220,6180,643
|
|
20240628,130100,23237020,6230,6230,6230,6230,0
|
|
20240628,130000,23237020,6230,6230,6230,6230,11
|
|
20240628,125900,23168490,6240,6240,6240,6240,0
|
|
20240628,125800,23168490,6240,6240,6240,6240,0
|
|
20240628,125700,23168490,6240,6240,6240,6240,0
|
|
20240628,125600,23168490,6240,6240,6240,6240,13
|
|
20240628,125500,23087370,6240,6240,6240,6240,0
|
|
20240628,125400,23087370,6240,6240,6240,6240,0
|
|
20240628,125300,23087370,6240,6240,6240,6240,0
|
|
20240628,125200,23087370,6240,6240,6240,6240,50
|
|
20240628,125100,22775370,6240,6240,6240,6240,0
|
|
20240628,125000,22775370,6240,6240,6240,6240,0
|
|
20240628,124900,22775370,6240,6240,6240,6240,0
|
|
20240628,124800,22775370,6240,6240,6240,6240,10
|
|
20240628,124700,22712970,6210,6210,6210,6210,0
|
|
20240628,124600,22712970,6210,6210,6210,6210,0
|
|
20240628,124500,22712970,6210,6210,6210,6210,0
|
|
20240628,124400,22712970,6210,6210,6210,6210,0
|
|
20240628,124300,22712970,6210,6220,6220,6210,424
|
|
20240628,124200,20079620,6210,6210,6210,6210,0
|
|
20240628,124100,20079620,6210,6210,6210,6210,0
|
|
20240628,124000,20079620,6210,6220,6220,6210,200
|
|
20240628,123900,18837240,6210,6210,6210,6210,0
|
|
20240628,123800,18837240,6210,6210,6210,6210,0
|
|
20240628,123700,18837240,6210,6240,6240,6210,502
|
|
20240628,123600,15711710,6250,6250,6250,6250,0
|
|
20240628,123500,15711710,6250,6250,6250,6250,0
|
|
20240628,123400,15711710,6250,6250,6250,6250,33
|
|
20240628,123300,15505460,6250,6250,6250,6250,0
|
|
20240628,123200,15505460,6250,6250,6250,6250,0
|
|
20240628,123100,15505460,6250,6250,6250,6250,0
|
|
20240628,123000,15505460,6250,6250,6250,6250,0
|
|
20240628,122900,15505460,6250,6250,6250,6250,0
|
|
20240628,122800,15505460,6250,6250,6250,6250,0
|
|
20240628,122700,15505460,6250,6250,6250,6250,0
|
|
20240628,122600,15505460,6250,6250,6250,6250,0
|
|
20240628,122500,15505460,6250,6250,6250,6250,0
|
|
20240628,122400,15505460,6250,6250,6250,6250,0
|
|
20240628,122300,15505460,6250,6250,6250,6250,0
|
|
20240628,122200,15505460,6250,6250,6250,6250,0
|
|
20240628,122100,15505460,6250,6240,6250,6240,15
|
|
20240628,122000,15411760,6240,6240,6240,6240,0
|
|
20240628,121900,15411760,6240,6240,6240,6240,0
|
|
20240628,121800,15411760,6240,6240,6240,6240,0
|
|
20240628,121700,15411760,6240,6240,6240,6240,0
|
|
20240628,121600,15411760,6240,6240,6240,6240,0
|
|
20240628,121500,15411760,6240,6240,6240,6240,5
|
|
20240628,121400,15380560,6240,6240,6240,6240,0
|
|
20240628,121300,15380560,6240,6250,6250,6240,49
|
|
20240628,121200,15074410,6250,6250,6250,6250,0
|
|
20240628,121100,15074410,6250,6250,6250,6250,10
|
|
20240628,121000,15011910,6220,6220,6220,6220,0
|
|
20240628,120900,15011910,6220,6220,6220,6220,0
|
|
20240628,120800,15011910,6220,6220,6220,6220,0
|
|
20240628,120700,15011910,6220,6220,6220,6220,0
|
|
20240628,120600,15011910,6220,6220,6220,6220,0
|
|
20240628,120500,15011910,6220,6220,6220,6220,0
|
|
20240628,120400,15011910,6220,6230,6230,6220,180
|
|
20240628,120300,13892190,6220,6220,6220,6220,0
|
|
20240628,120200,13892190,6220,6220,6220,6220,0
|
|
20240628,120100,13892190,6220,6220,6220,6220,0
|
|
20240628,120000,13892190,6220,6220,6220,6220,0
|
|
20240628,115900,13892190,6220,6220,6220,6220,0
|
|
20240628,115800,13892190,6220,6220,6220,6220,0
|
|
20240628,115700,13892190,6220,6220,6220,6220,0
|
|
20240628,115600,13892190,6220,6220,6220,6220,0
|
|
20240628,115500,13892190,6220,6220,6220,6220,0
|
|
20240628,115400,13892190,6220,6220,6220,6220,0
|
|
20240628,115300,13892190,6220,6220,6220,6220,0
|
|
20240628,115200,13892190,6220,6220,6220,6220,0
|
|
20240628,115100,13892190,6220,6240,6240,6220,700
|
|
20240628,115000,9534510,6240,6240,6240,6240,0
|
|
20240628,114900,9534510,6240,6240,6240,6240,0
|
|
20240628,114800,9534510,6240,6240,6240,6240,0
|
|
20240628,114700,9534510,6240,6240,6240,6240,0
|
|
20240628,114600,9534510,6240,6240,6240,6240,0
|
|
20240628,114500,9534510,6240,6240,6240,6240,0
|
|
20240628,114400,9534510,6240,6240,6240,6240,0
|
|
20240628,114300,9534510,6240,6240,6240,6240,0
|
|
20240628,114200,9534510,6240,6240,6240,6240,0
|
|
20240628,114100,9534510,6240,6240,6240,6240,0
|
|
20240628,114000,9534510,6240,6240,6240,6240,0
|
|
20240628,113900,9534510,6240,6240,6240,6240,0
|
|
20240628,113800,9534510,6240,6240,6240,6240,0
|
|
20240628,113700,9534510,6240,6240,6240,6240,0
|
|
20240628,113600,9534510,6240,6240,6240,6240,0
|
|
20240628,113500,9534510,6240,6240,6240,6240,0
|
|
20240628,113400,9534510,6240,6240,6240,6240,0
|
|
20240628,113300,9534510,6240,6240,6240,6240,0
|
|
20240628,113200,9534510,6240,6240,6240,6240,0
|
|
20240628,113100,9534510,6240,6240,6240,6240,0
|
|
20240628,113000,9534510,6240,6240,6240,6240,0
|
|
20240628,112900,9534510,6240,6240,6240,6240,0
|
|
20240628,112800,9534510,6240,6240,6240,6240,0
|
|
20240628,112700,9534510,6240,6240,6240,6240,0
|
|
20240628,112600,9534510,6240,6240,6240,6240,0
|
|
20240628,112500,9534510,6240,6240,6240,6240,0
|
|
20240628,112400,9534510,6240,6240,6240,6240,3
|
|
20240628,112300,9515790,6230,6230,6230,6230,0
|
|
20240628,112200,9515790,6230,6230,6230,6230,0
|
|
20240628,112100,9515790,6230,6230,6230,6230,0
|
|
20240628,112000,9515790,6230,6230,6230,6230,0
|
|
20240628,111900,9515790,6230,6230,6230,6230,0
|
|
20240628,111800,9515790,6230,6230,6230,6230,0
|
|
20240628,111700,9515790,6230,6230,6230,6230,0
|
|
20240628,111600,9515790,6230,6230,6230,6230,0
|
|
20240628,111500,9515790,6230,6230,6230,6230,0
|
|
20240628,111400,9515790,6230,6230,6230,6230,0
|
|
20240628,111300,9515790,6230,6230,6230,6230,0
|
|
20240628,111200,9515790,6230,6230,6230,6230,0
|
|
20240628,111100,9515790,6230,6230,6230,6230,0
|
|
20240628,111000,9515790,6230,6250,6250,6230,47
|
|
20240628,110900,9222150,6250,6250,6250,6250,0
|
|
20240628,110800,9222150,6250,6250,6250,6250,0
|
|
20240628,110700,9222150,6250,6250,6250,6250,0
|
|
20240628,110600,9222150,6250,6250,6250,6250,0
|
|
20240628,110500,9222150,6250,6250,6250,6250,0
|
|
20240628,110400,9222150,6250,6250,6250,6250,5
|
|
20240628,110300,9190900,6250,6250,6250,6250,0
|
|
20240628,110200,9190900,6250,6250,6250,6250,0
|
|
20240628,110100,9190900,6250,6250,6250,6250,0
|
|
20240628,110000,9190900,6250,6250,6250,6250,0
|
|
20240628,105900,9190900,6250,6250,6250,6250,0
|
|
20240628,105800,9190900,6250,6250,6250,6250,0
|
|
20240628,105700,9190900,6250,6250,6250,6250,0
|
|
20240628,105600,9190900,6250,6250,6250,6250,0
|
|
20240628,105500,9190900,6250,6250,6250,6250,0
|
|
20240628,105400,9190900,6250,6250,6250,6250,0
|
|
20240628,105300,9190900,6250,6250,6250,6250,0
|
|
20240628,105200,9190900,6250,6250,6250,6250,0
|
|
20240628,105100,9190900,6250,6250,6250,6250,0
|
|
20240628,105000,9190900,6250,6250,6250,6250,0
|
|
20240628,104900,9190900,6250,6250,6250,6250,0
|
|
20240628,104800,9190900,6250,6250,6250,6250,0
|
|
20240628,104700,9190900,6250,6250,6250,6250,0
|
|
20240628,104600,9190900,6250,6250,6250,6250,0
|
|
20240628,104500,9190900,6250,6250,6250,6250,0
|
|
20240628,104400,9190900,6250,6250,6250,6250,0
|
|
20240628,104300,9190900,6250,6250,6250,6250,0
|
|
20240628,104200,9190900,6250,6260,6260,6250,39
|
|
20240628,104100,8946880,6270,6270,6270,6270,1
|
|
20240628,104000,8940610,6260,6260,6260,6260,0
|
|
20240628,103900,8940610,6260,6260,6260,6260,0
|
|
20240628,103800,8940610,6260,6260,6260,6260,0
|
|
20240628,103700,8940610,6260,6260,6260,6260,0
|
|
20240628,103600,8940610,6260,6260,6260,6260,2
|
|
20240628,103500,8928090,6280,6280,6280,6280,0
|
|
20240628,103400,8928090,6280,6280,6280,6280,0
|
|
20240628,103300,8928090,6280,6280,6280,6280,1
|
|
20240628,103200,8921810,6280,6270,6280,6270,10
|
|
20240628,103100,8859090,6240,6240,6240,6240,0
|
|
20240628,103000,8859090,6240,6240,6240,6240,0
|
|
20240628,102900,8859090,6240,6260,6260,6240,340
|
|
20240628,102800,6737210,6280,6280,6280,6280,0
|
|
20240628,102700,6737210,6280,6280,6280,6280,4
|
|
20240628,102600,6712090,6270,6270,6270,6270,0
|
|
20240628,102500,6712090,6270,6270,6270,6270,0
|
|
20240628,102400,6712090,6270,6270,6270,6270,0
|
|
20240628,102300,6712090,6270,6270,6270,6270,0
|
|
20240628,102200,6712090,6270,6270,6270,6270,0
|
|
20240628,102100,6712090,6270,6270,6270,6270,0
|
|
20240628,102000,6712090,6270,6270,6270,6270,0
|
|
20240628,101900,6712090,6270,6270,6270,6270,0
|
|
20240628,101800,6712090,6270,6270,6270,6270,0
|
|
20240628,101700,6712090,6270,6270,6270,6270,0
|
|
20240628,101600,6712090,6270,6270,6270,6270,0
|
|
20240628,101500,6712090,6270,6270,6270,6270,0
|
|
20240628,101400,6712090,6270,6270,6270,6270,0
|
|
20240628,101300,6712090,6270,6270,6270,6270,0
|
|
20240628,101200,6712090,6270,6270,6270,6270,0
|
|
20240628,101100,6712090,6270,6270,6270,6270,0
|
|
20240628,101000,6712090,6270,6280,6280,6270,50
|
|
20240628,100900,6398200,6300,6300,6300,6300,0
|
|
20240628,100800,6398200,6300,6300,6300,6300,0
|
|
20240628,100700,6398200,6300,6300,6300,6300,0
|
|
20240628,100600,6398200,6300,6300,6300,6300,0
|
|
20240628,100500,6398200,6300,6300,6300,6300,0
|
|
20240628,100400,6398200,6300,6300,6300,6300,0
|
|
20240628,100300,6398200,6300,6300,6300,6300,1
|
|
20240628,100200,6391900,6260,6260,6260,6260,0
|
|
20240628,100100,6391900,6260,6260,6260,6260,157
|
|
20240628,100000,5409080,6270,6270,6270,6270,254
|
|
20240628,095900,3816500,6300,6290,6300,6280,113
|
|
20240628,095800,3106830,6310,6310,6310,6310,0
|
|
20240628,095700,3106830,6310,6310,6310,6310,0
|
|
20240628,095600,3106830,6310,6310,6310,6310,1
|
|
20240628,095500,3100520,6310,6310,6310,6310,0
|
|
20240628,095400,3100520,6310,6310,6310,6310,22
|
|
20240628,095300,2961700,6300,6300,6300,6300,0
|
|
20240628,095200,2961700,6300,6300,6300,6300,0
|
|
20240628,095100,2961700,6300,6300,6300,6300,0
|
|
20240628,095000,2961700,6300,6300,6300,6300,36
|
|
20240628,094900,2734900,6300,6300,6300,6300,0
|
|
20240628,094800,2734900,6300,6300,6300,6300,0
|
|
20240628,094700,2734900,6300,6300,6300,6300,0
|
|
20240628,094600,2734900,6300,6300,6300,6300,0
|
|
20240628,094500,2734900,6300,6300,6300,6300,0
|
|
20240628,094400,2734900,6300,6300,6300,6300,0
|
|
20240628,094300,2734900,6300,6300,6300,6300,0
|
|
20240628,094200,2734900,6300,6300,6300,6300,0
|
|
20240628,094100,2734900,6300,6300,6300,6300,0
|
|
20240628,094000,2734900,6300,6300,6300,6300,0
|
|
20240628,093900,2734900,6300,6300,6300,6300,0
|
|
20240628,093800,2734900,6300,6300,6300,6300,0
|
|
20240628,093700,2734900,6300,6300,6300,6300,0
|
|
20240628,093600,2734900,6300,6300,6300,6300,0
|
|
20240628,093500,2734900,6300,6300,6300,6300,0
|
|
20240628,093400,2734900,6300,6300,6300,6300,0
|
|
20240628,093300,2734900,6300,6300,6300,6300,0
|
|
20240628,093200,2734900,6300,6300,6300,6300,0
|
|
20240628,093100,2734900,6300,6300,6300,6300,0
|
|
20240628,093000,2734900,6300,6300,6300,6300,1
|
|
20240628,092900,2728600,6300,6300,6300,6300,0
|
|
20240628,092800,2728600,6300,6300,6300,6300,0
|
|
20240628,092700,2728600,6300,6300,6300,6300,0
|
|
20240628,092600,2728600,6300,6300,6300,6300,0
|
|
20240628,092500,2728600,6300,6300,6300,6300,0
|
|
20240628,092400,2728600,6300,6300,6300,6300,0
|
|
20240628,092300,2728600,6300,6300,6300,6300,0
|
|
20240628,092200,2728600,6300,6300,6300,6300,0
|
|
20240628,092100,2728600,6300,6300,6300,6300,1
|
|
20240628,092000,2722300,6280,6280,6280,6280,4
|
|
20240628,091900,2697180,6290,6290,6290,6290,0
|
|
20240628,091800,2697180,6290,6290,6290,6290,15
|
|
20240628,091700,2602830,6280,6280,6280,6280,4
|
|
20240628,091600,2577710,6270,6270,6270,6270,0
|
|
20240628,091500,2577710,6270,6270,6270,6270,0
|
|
20240628,091400,2577710,6270,6270,6270,6270,0
|
|
20240628,091300,2577710,6270,6270,6270,6270,0
|
|
20240628,091200,2577710,6270,6270,6270,6270,0
|
|
20240628,091100,2577710,6270,6270,6270,6270,0
|
|
20240628,091000,2577710,6270,6270,6270,6270,40
|
|
20240628,090900,2326910,6260,6260,6260,6260,0
|
|
20240628,090800,2326910,6260,6260,6260,6260,0
|
|
20240628,090700,2326910,6260,6260,6260,6260,0
|
|
20240628,090600,2326910,6260,6260,6260,6260,0
|
|
20240628,090500,2326910,6260,6260,6260,6260,168
|
|
20240628,090400,1275230,6240,6260,6260,6240,17
|
|
20240628,090300,1169070,6270,6270,6270,6270,0
|
|
20240628,090200,1169070,6270,6270,6270,6270,2
|
|
20240628,090100,1156530,6290,6290,6290,6290,1
|
|
20240628,090000,1150240,6320,6320,6320,6320,182
|