598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,185500,93546500,6400,6400,6400,6400,478
|
|
20240603,185400,93546500,6400,6400,6400,6400,0
|
|
20240603,185300,93546500,6400,6400,6400,6400,0
|
|
20240603,185200,93546500,6400,6400,6400,6400,0
|
|
20240603,185100,93546500,6400,6400,6400,6400,0
|
|
20240603,185000,93546500,6400,6400,6400,6400,0
|
|
20240603,184900,93546500,6400,6400,6400,6400,0
|
|
20240603,184800,93546500,6400,6400,6400,6400,0
|
|
20240603,184700,93546500,6400,6400,6400,6400,0
|
|
20240603,184600,93546500,6400,6400,6400,6400,0
|
|
20240603,184500,93546500,6400,6400,6400,6400,0
|
|
20240603,184400,93546500,6400,6400,6400,6400,0
|
|
20240603,184300,93546500,6400,6400,6400,6400,0
|
|
20240603,184200,93546500,6400,6400,6400,6400,0
|
|
20240603,184100,93546500,6400,6400,6400,6400,0
|
|
20240603,184000,93546500,6400,6400,6400,6400,0
|
|
20240603,183900,93546500,6400,6400,6400,6400,0
|
|
20240603,183800,93546500,6400,6400,6400,6400,0
|
|
20240603,183700,93546500,6400,6400,6400,6400,0
|
|
20240603,183600,93546500,6400,6400,6400,6400,0
|
|
20240603,183500,93546500,6400,6400,6400,6400,0
|
|
20240603,183400,93546500,6400,6400,6400,6400,0
|
|
20240603,183300,93546500,6400,6400,6400,6400,0
|
|
20240603,183200,93546500,6400,6400,6400,6400,0
|
|
20240603,183100,93546500,6400,6400,6400,6400,0
|
|
20240603,183000,93546500,6400,6400,6400,6400,0
|
|
20240603,182900,93546500,6400,6400,6400,6400,0
|
|
20240603,182800,93546500,6400,6400,6400,6400,0
|
|
20240603,182700,93546500,6400,6400,6400,6400,0
|
|
20240603,182600,93546500,6400,6400,6400,6400,0
|
|
20240603,182500,93546500,6400,6400,6400,6400,478
|
|
20240603,182400,93546500,6400,6400,6400,6400,0
|
|
20240603,182300,93546500,6400,6400,6400,6400,0
|
|
20240603,182200,93546500,6400,6400,6400,6400,0
|
|
20240603,182100,93546500,6400,6400,6400,6400,0
|
|
20240603,182000,93546500,6400,6400,6400,6400,0
|
|
20240603,181900,93546500,6400,6400,6400,6400,0
|
|
20240603,181800,93546500,6400,6400,6400,6400,0
|
|
20240603,181700,93546500,6400,6400,6400,6400,0
|
|
20240603,181600,93546500,6400,6400,6400,6400,0
|
|
20240603,181500,93546500,6400,6400,6400,6400,0
|
|
20240603,181400,93546500,6400,6400,6400,6400,0
|
|
20240603,181300,93546500,6400,6400,6400,6400,0
|
|
20240603,181200,93546500,6400,6400,6400,6400,0
|
|
20240603,181100,93546500,6400,6400,6400,6400,0
|
|
20240603,181000,93546500,6400,6400,6400,6400,0
|
|
20240603,180900,93546500,6400,6400,6400,6400,0
|
|
20240603,180800,93546500,6400,6400,6400,6400,0
|
|
20240603,180700,93546500,6400,6400,6400,6400,0
|
|
20240603,180600,93546500,6400,6400,6400,6400,0
|
|
20240603,180500,93546500,6400,6400,6400,6400,0
|
|
20240603,180400,93546500,6400,6400,6400,6400,0
|
|
20240603,180300,93546500,6400,6400,6400,6400,0
|
|
20240603,180200,93546500,6400,6400,6400,6400,0
|
|
20240603,180100,93546500,6400,6400,6400,6400,0
|
|
20240603,180000,93546500,6400,6400,6400,6400,0
|
|
20240603,175900,93546500,6400,6400,6400,6400,0
|
|
20240603,175800,93546500,6400,6400,6400,6400,0
|
|
20240603,175700,93546500,6400,6400,6400,6400,0
|
|
20240603,175600,93546500,6400,6400,6400,6400,0
|
|
20240603,175500,93546500,6400,6400,6400,6400,478
|
|
20240603,175400,93546500,6400,6400,6400,6400,0
|
|
20240603,175300,93546500,6400,6400,6400,6400,0
|
|
20240603,175200,93546500,6400,6400,6400,6400,0
|
|
20240603,175100,93546500,6400,6400,6400,6400,0
|
|
20240603,175000,93546500,6400,6400,6400,6400,0
|
|
20240603,174900,93546500,6400,6400,6400,6400,0
|
|
20240603,174800,93546500,6400,6400,6400,6400,0
|
|
20240603,174700,93546500,6400,6400,6400,6400,0
|
|
20240603,174600,93546500,6400,6400,6400,6400,0
|
|
20240603,174500,93546500,6400,6400,6400,6400,0
|
|
20240603,174400,93546500,6400,6400,6400,6400,0
|
|
20240603,174300,93546500,6400,6400,6400,6400,0
|
|
20240603,174200,93546500,6400,6400,6400,6400,0
|
|
20240603,174100,93546500,6400,6400,6400,6400,0
|
|
20240603,174000,93546500,6400,6400,6400,6400,0
|
|
20240603,173900,93546500,6400,6400,6400,6400,0
|
|
20240603,173800,93546500,6400,6400,6400,6400,0
|
|
20240603,173700,93546500,6400,6400,6400,6400,0
|
|
20240603,173600,93546500,6400,6400,6400,6400,0
|
|
20240603,173500,93546500,6400,6400,6400,6400,0
|
|
20240603,173400,93546500,6400,6400,6400,6400,0
|
|
20240603,173300,93546500,6400,6400,6400,6400,0
|
|
20240603,173200,93546500,6400,6400,6400,6400,0
|
|
20240603,173100,93546500,6400,6400,6400,6400,0
|
|
20240603,173000,93546500,6400,6400,6400,6400,0
|
|
20240603,172900,93546500,6400,6400,6400,6400,0
|
|
20240603,172800,93546500,6400,6400,6400,6400,0
|
|
20240603,172700,93546500,6400,6400,6400,6400,0
|
|
20240603,172600,93546500,6400,6400,6400,6400,0
|
|
20240603,172500,93546500,6400,6400,6400,6400,478
|
|
20240603,172400,93546500,6400,6400,6400,6400,0
|
|
20240603,172300,93546500,6400,6400,6400,6400,0
|
|
20240603,172200,93546500,6400,6400,6400,6400,0
|
|
20240603,172100,93546500,6400,6400,6400,6400,0
|
|
20240603,172000,93546500,6400,6400,6400,6400,0
|
|
20240603,171900,93546500,6400,6400,6400,6400,0
|
|
20240603,171800,93546500,6400,6400,6400,6400,0
|
|
20240603,171700,93546500,6400,6400,6400,6400,0
|
|
20240603,171600,93546500,6400,6400,6400,6400,0
|
|
20240603,171500,93546500,6400,6400,6400,6400,0
|
|
20240603,171400,93546500,6400,6400,6400,6400,0
|
|
20240603,171300,93546500,6400,6400,6400,6400,0
|
|
20240603,171200,93546500,6400,6400,6400,6400,0
|
|
20240603,171100,93546500,6400,6400,6400,6400,0
|
|
20240603,171000,93546500,6400,6400,6400,6400,0
|
|
20240603,170900,93546500,6400,6400,6400,6400,0
|
|
20240603,170800,93546500,6400,6400,6400,6400,0
|
|
20240603,170700,93546500,6400,6400,6400,6400,0
|
|
20240603,170600,93546500,6400,6400,6400,6400,0
|
|
20240603,170500,93546500,6400,6400,6400,6400,0
|
|
20240603,170400,93546500,6400,6400,6400,6400,0
|
|
20240603,170300,93546500,6400,6400,6400,6400,0
|
|
20240603,170200,93546500,6400,6400,6400,6400,0
|
|
20240603,170100,93546500,6400,6400,6400,6400,0
|
|
20240603,170000,93546500,6400,6400,6400,6400,0
|
|
20240603,165900,93546500,6400,6400,6400,6400,0
|
|
20240603,165800,93546500,6400,6400,6400,6400,0
|
|
20240603,165700,93546500,6400,6400,6400,6400,0
|
|
20240603,165600,93546500,6400,6400,6400,6400,0
|
|
20240603,165500,93546500,6400,6400,6400,6400,478
|
|
20240603,165400,93546500,6400,6400,6400,6400,0
|
|
20240603,165300,93546500,6400,6400,6400,6400,0
|
|
20240603,165200,93546500,6400,6400,6400,6400,0
|
|
20240603,165100,93546500,6400,6400,6400,6400,0
|
|
20240603,165000,93546500,6400,6400,6400,6400,0
|
|
20240603,164900,93546500,6400,6400,6400,6400,0
|
|
20240603,164800,93546500,6400,6400,6400,6400,0
|
|
20240603,164700,93546500,6400,6400,6400,6400,0
|
|
20240603,164600,93546500,6400,6400,6400,6400,0
|
|
20240603,164500,93546500,6400,6400,6400,6400,0
|
|
20240603,164400,93546500,6400,6400,6400,6400,0
|
|
20240603,164300,93546500,6400,6400,6400,6400,0
|
|
20240603,164200,93546500,6400,6400,6400,6400,0
|
|
20240603,164100,93546500,6400,6400,6400,6400,0
|
|
20240603,164000,93546500,6400,6400,6400,6400,0
|
|
20240603,163900,93546500,6400,6400,6400,6400,0
|
|
20240603,163800,93546500,6400,6400,6400,6400,0
|
|
20240603,163700,93546500,6400,6400,6400,6400,0
|
|
20240603,163600,93546500,6400,6400,6400,6400,0
|
|
20240603,163500,93546500,6400,6400,6400,6400,0
|
|
20240603,163400,93546500,6400,6400,6400,6400,0
|
|
20240603,163300,93546500,6400,6400,6400,6400,0
|
|
20240603,163200,93546500,6400,6400,6400,6400,0
|
|
20240603,163100,93546500,6400,6400,6400,6400,0
|
|
20240603,163000,93546500,6400,6400,6400,6400,0
|
|
20240603,162900,93546500,6400,6400,6400,6400,0
|
|
20240603,162800,93546500,6400,6400,6400,6400,0
|
|
20240603,162700,93546500,6400,6400,6400,6400,0
|
|
20240603,162600,93546500,6400,6400,6400,6400,0
|
|
20240603,162500,93546500,6400,6400,6400,6400,478
|
|
20240603,162400,93546500,6400,6400,6400,6400,0
|
|
20240603,162300,93546500,6400,6400,6400,6400,0
|
|
20240603,162200,93546500,6400,6400,6400,6400,0
|
|
20240603,162100,93546500,6400,6400,6400,6400,0
|
|
20240603,162000,93546500,6400,6400,6400,6400,0
|
|
20240603,161900,93546500,6400,6400,6400,6400,0
|
|
20240603,161800,93546500,6400,6400,6400,6400,0
|
|
20240603,161700,93546500,6400,6400,6400,6400,0
|
|
20240603,161600,93546500,6400,6400,6400,6400,0
|
|
20240603,161500,93546500,6400,6400,6400,6400,0
|
|
20240603,161400,93546500,6400,6400,6400,6400,0
|
|
20240603,161300,93546500,6400,6400,6400,6400,0
|
|
20240603,161200,93546500,6400,6400,6400,6400,0
|
|
20240603,161100,93546500,6400,6400,6400,6400,0
|
|
20240603,161000,93546500,6400,6400,6400,6400,0
|
|
20240603,160900,93546500,6400,6400,6400,6400,0
|
|
20240603,160800,93546500,6400,6400,6400,6400,0
|
|
20240603,160700,93546500,6400,6400,6400,6400,0
|
|
20240603,160600,93546500,6400,6400,6400,6400,0
|
|
20240603,160500,93546500,6400,6400,6400,6400,0
|
|
20240603,160400,93546500,6400,6400,6400,6400,0
|
|
20240603,160300,93546500,6400,6400,6400,6400,0
|
|
20240603,160200,93546500,6400,6400,6400,6400,0
|
|
20240603,160100,93546500,6400,6400,6400,6400,0
|
|
20240603,160000,93546500,6400,6400,6400,6400,0
|
|
20240603,155900,93546500,6400,6400,6400,6400,0
|
|
20240603,155800,93546500,6400,6400,6400,6400,0
|
|
20240603,155700,93546500,6400,6400,6400,6400,0
|
|
20240603,155600,93546500,6400,6400,6400,6400,0
|
|
20240603,155500,93546500,6400,6400,6400,6400,478
|
|
20240603,155400,93546500,6400,6400,6400,6400,0
|
|
20240603,155300,93546500,6400,6400,6400,6400,0
|
|
20240603,155200,93546500,6400,6400,6400,6400,0
|
|
20240603,155100,93546500,6400,6400,6400,6400,0
|
|
20240603,155000,93546500,6400,6400,6400,6400,0
|
|
20240603,154900,93546500,6400,6400,6400,6400,0
|
|
20240603,154800,93546500,6400,6400,6400,6400,0
|
|
20240603,154700,93546500,6400,6400,6400,6400,0
|
|
20240603,154600,93546500,6400,6400,6400,6400,0
|
|
20240603,154500,93546500,6400,6400,6400,6400,0
|
|
20240603,154400,93546500,6400,6400,6400,6400,0
|
|
20240603,154300,93546500,6400,6400,6400,6400,0
|
|
20240603,154200,93546500,6400,6400,6400,6400,0
|
|
20240603,154100,93546500,6400,6400,6400,6400,0
|
|
20240603,154000,93546500,6400,6400,6400,6400,0
|
|
20240603,153900,93546500,6400,6400,6400,6400,0
|
|
20240603,153800,93546500,6400,6400,6400,6400,0
|
|
20240603,153700,93546500,6400,6400,6400,6400,0
|
|
20240603,153600,93546500,6400,6400,6400,6400,0
|
|
20240603,153500,93546500,6400,6400,6400,6400,0
|
|
20240603,153400,93546500,6400,6400,6400,6400,0
|
|
20240603,153300,93546500,6400,6400,6400,6400,0
|
|
20240603,153200,93546500,6400,6400,6400,6400,0
|
|
20240603,153100,93546500,6400,6400,6400,6400,0
|
|
20240603,153000,93546500,6400,6400,6400,6400,478
|
|
20240603,152900,90487300,6390,6390,6390,6390,0
|
|
20240603,152800,90487300,6390,6390,6390,6390,0
|
|
20240603,152700,90487300,6390,6390,6390,6390,0
|
|
20240603,152600,90487300,6390,6390,6390,6390,0
|
|
20240603,152500,90487300,6390,6390,6390,6390,0
|
|
20240603,152400,90487300,6390,6390,6390,6390,0
|
|
20240603,152300,90487300,6390,6390,6390,6390,0
|
|
20240603,152200,90487300,6390,6390,6390,6390,0
|
|
20240603,152100,90487300,6390,6390,6390,6390,0
|
|
20240603,152000,90487300,6390,6390,6390,6390,0
|
|
20240603,151900,90487300,6390,6400,6400,6350,9
|
|
20240603,151800,90429840,6350,6350,6350,6350,9
|
|
20240603,151700,90372690,6340,6340,6350,6340,152
|
|
20240603,151600,89408790,6340,6340,6350,6340,33
|
|
20240603,151500,89199340,6340,6350,6350,6340,27
|
|
20240603,151400,89027980,6350,6370,6370,6350,770
|
|
20240603,151300,84136370,6370,6370,6370,6370,0
|
|
20240603,151200,84136370,6370,6370,6370,6370,0
|
|
20240603,151100,84136370,6370,6370,6370,6370,1
|
|
20240603,151000,84130000,6350,6350,6350,6350,0
|
|
20240603,150900,84130000,6350,6390,6390,6350,2020
|
|
20240603,150800,71266480,6440,6440,6440,6390,1433
|
|
20240603,150700,62088450,6460,6460,6460,6460,0
|
|
20240603,150600,62088450,6460,6460,6460,6460,400
|
|
20240603,150500,59504450,6460,6460,6460,6460,0
|
|
20240603,150400,59504450,6460,6460,6460,6460,0
|
|
20240603,150300,59504450,6460,6450,6460,6450,40
|
|
20240603,150200,59246390,6440,6440,6440,6440,10
|
|
20240603,150100,59181990,6450,6450,6450,6450,0
|
|
20240603,150000,59181990,6450,6450,6450,6450,0
|
|
20240603,145900,59181990,6450,6450,6450,6450,1
|
|
20240603,145800,59175540,6450,6450,6450,6450,0
|
|
20240603,145700,59175540,6450,6450,6450,6450,0
|
|
20240603,145600,59175540,6450,6450,6450,6450,0
|
|
20240603,145500,59175540,6450,6450,6450,6450,20
|
|
20240603,145400,59046540,6450,6450,6450,6450,0
|
|
20240603,145300,59046540,6450,6450,6450,6450,0
|
|
20240603,145200,59046540,6450,6450,6450,6450,0
|
|
20240603,145100,59046540,6450,6450,6450,6450,0
|
|
20240603,145000,59046540,6450,6450,6450,6450,0
|
|
20240603,144900,59046540,6450,6450,6450,6450,0
|
|
20240603,144800,59046540,6450,6450,6450,6450,0
|
|
20240603,144700,59046540,6450,6450,6450,6450,0
|
|
20240603,144600,59046540,6450,6450,6450,6450,4
|
|
20240603,144500,59020740,6450,6450,6450,6450,0
|
|
20240603,144400,59020740,6450,6450,6450,6450,35
|
|
20240603,144300,58794990,6450,6450,6450,6450,0
|
|
20240603,144200,58794990,6450,6450,6450,6450,0
|
|
20240603,144100,58794990,6450,6450,6450,6450,0
|
|
20240603,144000,58794990,6450,6450,6450,6450,0
|
|
20240603,143900,58794990,6450,6450,6450,6450,0
|
|
20240603,143800,58794990,6450,6450,6450,6450,0
|
|
20240603,143700,58794990,6450,6450,6450,6450,0
|
|
20240603,143600,58794990,6450,6450,6450,6450,0
|
|
20240603,143500,58794990,6450,6450,6450,6450,0
|
|
20240603,143400,58794990,6450,6450,6450,6450,0
|
|
20240603,143300,58794990,6450,6450,6450,6450,0
|
|
20240603,143200,58794990,6450,6450,6450,6450,0
|
|
20240603,143100,58794990,6450,6450,6450,6450,44
|
|
20240603,143000,58511190,6430,6430,6430,6430,0
|
|
20240603,142900,58511190,6430,6430,6430,6430,0
|
|
20240603,142800,58511190,6430,6430,6430,6430,0
|
|
20240603,142700,58511190,6430,6430,6430,6430,24
|
|
20240603,142600,58356870,6430,6430,6430,6430,0
|
|
20240603,142500,58356870,6430,6430,6430,6430,0
|
|
20240603,142400,58356870,6430,6430,6430,6430,0
|
|
20240603,142300,58356870,6430,6430,6430,6430,50
|
|
20240603,142200,58035370,6420,6420,6420,6420,0
|
|
20240603,142100,58035370,6420,6420,6420,6420,0
|
|
20240603,142000,58035370,6420,6420,6420,6420,0
|
|
20240603,141900,58035370,6420,6420,6420,6420,0
|
|
20240603,141800,58035370,6420,6420,6420,6420,0
|
|
20240603,141700,58035370,6420,6420,6420,6420,0
|
|
20240603,141600,58035370,6420,6420,6420,6420,0
|
|
20240603,141500,58035370,6420,6420,6420,6420,0
|
|
20240603,141400,58035370,6420,6420,6420,6420,0
|
|
20240603,141300,58035370,6420,6420,6420,6420,0
|
|
20240603,141200,58035370,6420,6420,6420,6420,0
|
|
20240603,141100,58035370,6420,6420,6420,6420,0
|
|
20240603,141000,58035370,6420,6420,6420,6420,0
|
|
20240603,140900,58035370,6420,6420,6420,6420,0
|
|
20240603,140800,58035370,6420,6420,6420,6420,0
|
|
20240603,140700,58035370,6420,6420,6420,6420,0
|
|
20240603,140600,58035370,6420,6420,6420,6420,0
|
|
20240603,140500,58035370,6420,6420,6420,6420,140
|
|
20240603,140400,57136570,6430,6430,6430,6430,0
|
|
20240603,140300,57136570,6430,6430,6430,6430,0
|
|
20240603,140200,57136570,6430,6430,6430,6430,0
|
|
20240603,140100,57136570,6430,6440,6440,6430,73
|
|
20240603,140000,56667150,6460,6460,6460,6460,0
|
|
20240603,135900,56667150,6460,6460,6460,6460,0
|
|
20240603,135800,56667150,6460,6460,6460,6460,0
|
|
20240603,135700,56667150,6460,6460,6460,6460,0
|
|
20240603,135600,56667150,6460,6460,6460,6460,0
|
|
20240603,135500,56667150,6460,6460,6460,6460,0
|
|
20240603,135400,56667150,6460,6460,6460,6460,0
|
|
20240603,135300,56667150,6460,6460,6460,6460,0
|
|
20240603,135200,56667150,6460,6460,6460,6460,0
|
|
20240603,135100,56667150,6460,6460,6460,6460,0
|
|
20240603,135000,56667150,6460,6460,6460,6460,0
|
|
20240603,134900,56667150,6460,6460,6460,6460,0
|
|
20240603,134800,56667150,6460,6460,6460,6460,0
|
|
20240603,134700,56667150,6460,6460,6460,6460,0
|
|
20240603,134600,56667150,6460,6460,6460,6460,0
|
|
20240603,134500,56667150,6460,6460,6460,6460,0
|
|
20240603,134400,56667150,6460,6460,6460,6460,0
|
|
20240603,134300,56667150,6460,6460,6460,6460,0
|
|
20240603,134200,56667150,6460,6460,6460,6460,0
|
|
20240603,134100,56667150,6460,6460,6460,6460,0
|
|
20240603,134000,56667150,6460,6460,6460,6460,0
|
|
20240603,133900,56667150,6460,6460,6460,6460,0
|
|
20240603,133800,56667150,6460,6460,6460,6460,0
|
|
20240603,133700,56667150,6460,6460,6460,6460,0
|
|
20240603,133600,56667150,6460,6460,6460,6460,0
|
|
20240603,133500,56667150,6460,6460,6460,6460,0
|
|
20240603,133400,56667150,6460,6460,6460,6460,0
|
|
20240603,133300,56667150,6460,6460,6460,6460,50
|
|
20240603,133200,56344150,6470,6470,6470,6470,0
|
|
20240603,133100,56344150,6470,6470,6470,6470,0
|
|
20240603,133000,56344150,6470,6470,6470,6470,0
|
|
20240603,132900,56344150,6470,6470,6470,6470,0
|
|
20240603,132800,56344150,6470,6470,6470,6470,0
|
|
20240603,132700,56344150,6470,6470,6470,6470,0
|
|
20240603,132600,56344150,6470,6470,6470,6470,0
|
|
20240603,132500,56344150,6470,6470,6470,6470,0
|
|
20240603,132400,56344150,6470,6470,6470,6470,0
|
|
20240603,132300,56344150,6470,6470,6470,6470,0
|
|
20240603,132200,56344150,6470,6470,6470,6470,0
|
|
20240603,132100,56344150,6470,6470,6470,6470,0
|
|
20240603,132000,56344150,6470,6470,6470,6470,0
|
|
20240603,131900,56344150,6470,6470,6470,6470,0
|
|
20240603,131800,56344150,6470,6470,6470,6470,0
|
|
20240603,131700,56344150,6470,6470,6470,6470,0
|
|
20240603,131600,56344150,6470,6470,6470,6470,0
|
|
20240603,131500,56344150,6470,6470,6470,6470,100
|
|
20240603,131400,55697150,6470,6470,6470,6470,1
|
|
20240603,131300,55690680,6470,6470,6470,6470,16
|
|
20240603,131200,55587160,6500,6500,6500,6500,0
|
|
20240603,131100,55587160,6500,6500,6500,6500,0
|
|
20240603,131000,55587160,6500,6500,6500,6500,0
|
|
20240603,130900,55587160,6500,6500,6500,6500,0
|
|
20240603,130800,55587160,6500,6500,6500,6500,0
|
|
20240603,130700,55587160,6500,6500,6500,6500,0
|
|
20240603,130600,55587160,6500,6500,6500,6500,0
|
|
20240603,130500,55587160,6500,6500,6500,6500,0
|
|
20240603,130400,55587160,6500,6500,6500,6500,0
|
|
20240603,130300,55587160,6500,6500,6500,6500,0
|
|
20240603,130200,55587160,6500,6440,6500,6440,1000
|
|
20240603,130100,49115140,6440,6440,6440,6440,0
|
|
20240603,130000,49115140,6440,6440,6440,6440,0
|
|
20240603,125900,49115140,6440,6440,6440,6440,90
|
|
20240603,125800,48535540,6440,6440,6440,6440,39
|
|
20240603,125700,48284380,6440,6440,6440,6440,60
|
|
20240603,125600,47897980,6440,6440,6440,6440,0
|
|
20240603,125500,47897980,6440,6440,6440,6440,0
|
|
20240603,125400,47897980,6440,6440,6440,6440,0
|
|
20240603,125300,47897980,6440,6440,6440,6440,0
|
|
20240603,125200,47897980,6440,6440,6440,6440,0
|
|
20240603,125100,47897980,6440,6440,6440,6440,0
|
|
20240603,125000,47897980,6440,6440,6440,6440,0
|
|
20240603,124900,47897980,6440,6440,6440,6440,0
|
|
20240603,124800,47897980,6440,6440,6440,6440,0
|
|
20240603,124700,47897980,6440,6440,6440,6440,0
|
|
20240603,124600,47897980,6440,6440,6440,6440,0
|
|
20240603,124500,47897980,6440,6440,6440,6440,0
|
|
20240603,124400,47897980,6440,6440,6440,6440,0
|
|
20240603,124300,47897980,6440,6440,6440,6440,0
|
|
20240603,124200,47897980,6440,6440,6440,6440,0
|
|
20240603,124100,47897980,6440,6440,6440,6440,0
|
|
20240603,124000,47897980,6440,6440,6440,6440,0
|
|
20240603,123900,47897980,6440,6440,6440,6440,0
|
|
20240603,123800,47897980,6440,6440,6440,6440,0
|
|
20240603,123700,47897980,6440,6440,6440,6440,0
|
|
20240603,123600,47897980,6440,6440,6440,6440,0
|
|
20240603,123500,47897980,6440,6440,6440,6440,5
|
|
20240603,123400,47865780,6430,6430,6430,6430,5
|
|
20240603,123300,47833630,6430,6430,6430,6430,0
|
|
20240603,123200,47833630,6430,6430,6430,6430,30
|
|
20240603,123100,47640730,6430,6430,6430,6430,0
|
|
20240603,123000,47640730,6430,6430,6430,6430,0
|
|
20240603,122900,47640730,6430,6430,6430,6430,0
|
|
20240603,122800,47640730,6430,6430,6430,6430,0
|
|
20240603,122700,47640730,6430,6430,6430,6430,0
|
|
20240603,122600,47640730,6430,6430,6430,6430,0
|
|
20240603,122500,47640730,6430,6430,6430,6430,120
|
|
20240603,122400,46869130,6420,6420,6420,6420,0
|
|
20240603,122300,46869130,6420,6420,6420,6420,0
|
|
20240603,122200,46869130,6420,6420,6420,6420,0
|
|
20240603,122100,46869130,6420,6420,6420,6420,0
|
|
20240603,122000,46869130,6420,6420,6420,6420,0
|
|
20240603,121900,46869130,6420,6420,6420,6420,0
|
|
20240603,121800,46869130,6420,6420,6420,6420,0
|
|
20240603,121700,46869130,6420,6420,6420,6420,0
|
|
20240603,121600,46869130,6420,6430,6430,6420,330
|
|
20240603,121500,44747530,6460,6460,6460,6460,16
|
|
20240603,121400,44644170,6460,6450,6460,6450,157
|
|
20240603,121300,43631350,6440,6440,6440,6440,98
|
|
20240603,121200,43000230,6430,6420,6430,6420,102
|
|
20240603,121100,42344380,6420,6420,6420,6420,0
|
|
20240603,121000,42344380,6420,6420,6420,6420,0
|
|
20240603,120900,42344380,6420,6420,6420,6420,0
|
|
20240603,120800,42344380,6420,6410,6420,6410,82
|
|
20240603,120700,41818240,6400,6400,6400,6400,0
|
|
20240603,120600,41818240,6400,6400,6400,6400,0
|
|
20240603,120500,41818240,6400,6400,6400,6400,100
|
|
20240603,120400,41178240,6400,6400,6400,6400,1
|
|
20240603,120300,41171840,6420,6420,6420,6420,1
|
|
20240603,120200,41165420,6420,6420,6420,6420,0
|
|
20240603,120100,41165420,6420,6420,6420,6420,0
|
|
20240603,120000,41165420,6420,6420,6420,6420,0
|
|
20240603,115900,41165420,6420,6420,6420,6420,0
|
|
20240603,115800,41165420,6420,6420,6420,6420,0
|
|
20240603,115700,41165420,6420,6420,6420,6420,0
|
|
20240603,115600,41165420,6420,6420,6420,6420,0
|
|
20240603,115500,41165420,6420,6420,6420,6420,0
|
|
20240603,115400,41165420,6420,6420,6420,6420,0
|
|
20240603,115300,41165420,6420,6420,6420,6420,0
|
|
20240603,115200,41165420,6420,6420,6420,6420,0
|
|
20240603,115100,41165420,6420,6420,6420,6420,0
|
|
20240603,115000,41165420,6420,6420,6420,6420,0
|
|
20240603,114900,41165420,6420,6420,6420,6420,0
|
|
20240603,114800,41165420,6420,6420,6420,6420,0
|
|
20240603,114700,41165420,6420,6420,6420,6420,0
|
|
20240603,114600,41165420,6420,6420,6420,6420,2
|
|
20240603,114500,41152580,6420,6420,6420,6420,0
|
|
20240603,114400,41152580,6420,6420,6420,6420,0
|
|
20240603,114300,41152580,6420,6420,6420,6420,0
|
|
20240603,114200,41152580,6420,6420,6420,6420,0
|
|
20240603,114100,41152580,6420,6420,6420,6420,0
|
|
20240603,114000,41152580,6420,6420,6420,6420,0
|
|
20240603,113900,41152580,6420,6420,6420,6420,0
|
|
20240603,113800,41152580,6420,6420,6420,6420,1
|
|
20240603,113700,41146160,6410,6410,6410,6410,0
|
|
20240603,113600,41146160,6410,6410,6410,6410,130
|
|
20240603,113500,40312860,6410,6410,6410,6410,463
|
|
20240603,113400,37345030,6410,6410,6410,6410,0
|
|
20240603,113300,37345030,6410,6410,6410,6410,59
|
|
20240603,113200,36966840,6400,6400,6400,6400,0
|
|
20240603,113100,36966840,6400,6400,6400,6400,0
|
|
20240603,113000,36966840,6400,6400,6400,6400,0
|
|
20240603,112900,36966840,6400,6400,6400,6400,0
|
|
20240603,112800,36966840,6400,6400,6400,6400,0
|
|
20240603,112700,36966840,6400,6400,6400,6400,0
|
|
20240603,112600,36966840,6400,6400,6400,6400,0
|
|
20240603,112500,36966840,6400,6400,6400,6400,0
|
|
20240603,112400,36966840,6400,6400,6400,6400,190
|
|
20240603,112300,35750840,6400,6400,6400,6400,70
|
|
20240603,112200,35302840,6400,6400,6400,6400,0
|
|
20240603,112100,35302840,6400,6400,6400,6400,0
|
|
20240603,112000,35302840,6400,6400,6400,6400,0
|
|
20240603,111900,35302840,6400,6390,6400,6390,854
|
|
20240603,111800,29837640,6370,6370,6370,6370,0
|
|
20240603,111700,29837640,6370,6380,6380,6370,227
|
|
20240603,111600,28390850,6370,6370,6370,6370,0
|
|
20240603,111500,28390850,6370,6370,6370,6370,0
|
|
20240603,111400,28390850,6370,6370,6370,6370,0
|
|
20240603,111300,28390850,6370,6370,6370,6370,0
|
|
20240603,111200,28390850,6370,6370,6370,6370,0
|
|
20240603,111100,28390850,6370,6370,6370,6370,0
|
|
20240603,111000,28390850,6370,6370,6370,6370,0
|
|
20240603,110900,28390850,6370,6370,6370,6370,0
|
|
20240603,110800,28390850,6370,6370,6370,6370,0
|
|
20240603,110700,28390850,6370,6370,6370,6370,0
|
|
20240603,110600,28390850,6370,6370,6370,6370,0
|
|
20240603,110500,28390850,6370,6370,6370,6370,0
|
|
20240603,110400,28390850,6370,6370,6370,6370,0
|
|
20240603,110300,28390850,6370,6370,6370,6370,250
|
|
20240603,110200,26798350,6370,6370,6370,6370,4
|
|
20240603,110100,26772870,6370,6370,6370,6370,0
|
|
20240603,110000,26772870,6370,6370,6370,6370,0
|
|
20240603,105900,26772870,6370,6370,6370,6370,0
|
|
20240603,105800,26772870,6370,6370,6370,6370,0
|
|
20240603,105700,26772870,6370,6370,6370,6370,0
|
|
20240603,105600,26772870,6370,6370,6370,6370,0
|
|
20240603,105500,26772870,6370,6370,6370,6370,0
|
|
20240603,105400,26772870,6370,6370,6370,6370,20
|
|
20240603,105300,26645470,6370,6370,6370,6370,0
|
|
20240603,105200,26645470,6370,6370,6370,6370,0
|
|
20240603,105100,26645470,6370,6370,6370,6370,0
|
|
20240603,105000,26645470,6370,6370,6370,6370,0
|
|
20240603,104900,26645470,6370,6370,6370,6370,30
|
|
20240603,104800,26454370,6370,6370,6370,6370,0
|
|
20240603,104700,26454370,6370,6370,6370,6370,0
|
|
20240603,104600,26454370,6370,6370,6370,6370,0
|
|
20240603,104500,26454370,6370,6370,6370,6370,749
|
|
20240603,104400,21683240,6380,6390,6390,6380,331
|
|
20240603,104300,19568950,6400,6400,6400,6400,0
|
|
20240603,104200,19568950,6400,6400,6400,6400,0
|
|
20240603,104100,19568950,6400,6400,6400,6400,2
|
|
20240603,104000,19556150,6400,6400,6400,6400,0
|
|
20240603,103900,19556150,6400,6400,6400,6400,0
|
|
20240603,103800,19556150,6400,6400,6400,6400,0
|
|
20240603,103700,19556150,6400,6400,6400,6400,0
|
|
20240603,103600,19556150,6400,6400,6400,6400,0
|
|
20240603,103500,19556150,6400,6400,6400,6400,0
|
|
20240603,103400,19556150,6400,6400,6400,6400,0
|
|
20240603,103300,19556150,6400,6400,6400,6400,0
|
|
20240603,103200,19556150,6400,6400,6400,6400,0
|
|
20240603,103100,19556150,6400,6400,6400,6400,58
|
|
20240603,103000,19184950,6410,6410,6410,6410,0
|
|
20240603,102900,19184950,6410,6410,6410,6410,0
|
|
20240603,102800,19184950,6410,6410,6410,6410,0
|
|
20240603,102700,19184950,6410,6410,6410,6410,0
|
|
20240603,102600,19184950,6410,6410,6410,6410,0
|
|
20240603,102500,19184950,6410,6410,6410,6410,0
|
|
20240603,102400,19184950,6410,6410,6410,6410,0
|
|
20240603,102300,19184950,6410,6410,6410,6410,0
|
|
20240603,102200,19184950,6410,6410,6410,6410,41
|
|
20240603,102100,18922140,6410,6410,6410,6410,0
|
|
20240603,102000,18922140,6410,6410,6410,6410,15
|
|
20240603,101900,18825990,6410,6410,6410,6410,0
|
|
20240603,101800,18825990,6410,6410,6410,6410,0
|
|
20240603,101700,18825990,6410,6410,6410,6410,0
|
|
20240603,101600,18825990,6410,6410,6410,6410,0
|
|
20240603,101500,18825990,6410,6410,6410,6410,0
|
|
20240603,101400,18825990,6410,6410,6410,6410,0
|
|
20240603,101300,18825990,6410,6410,6410,6410,0
|
|
20240603,101200,18825990,6410,6410,6410,6410,50
|
|
20240603,101100,18505490,6410,6410,6410,6410,0
|
|
20240603,101000,18505490,6410,6410,6410,6410,0
|
|
20240603,100900,18505490,6410,6400,6410,6400,2
|
|
20240603,100800,18492680,6410,6410,6410,6410,0
|
|
20240603,100700,18492680,6410,6410,6410,6410,0
|
|
20240603,100600,18492680,6410,6410,6410,6410,0
|
|
20240603,100500,18492680,6410,6410,6410,6410,0
|
|
20240603,100400,18492680,6410,6410,6410,6410,46
|
|
20240603,100300,18197820,6400,6400,6400,6400,3
|
|
20240603,100200,18178620,6420,6420,6420,6420,0
|
|
20240603,100100,18178620,6420,6420,6420,6420,0
|
|
20240603,100000,18178620,6420,6420,6420,6420,0
|
|
20240603,095900,18178620,6420,6420,6420,6420,0
|
|
20240603,095800,18178620,6420,6420,6420,6420,0
|
|
20240603,095700,18178620,6420,6420,6420,6420,0
|
|
20240603,095600,18178620,6420,6420,6420,6420,0
|
|
20240603,095500,18178620,6420,6420,6420,6420,0
|
|
20240603,095400,18178620,6420,6420,6420,6420,0
|
|
20240603,095300,18178620,6420,6420,6420,6420,0
|
|
20240603,095200,18178620,6420,6420,6420,6420,0
|
|
20240603,095100,18178620,6420,6420,6420,6420,0
|
|
20240603,095000,18178620,6420,6420,6420,6420,0
|
|
20240603,094900,18178620,6420,6420,6420,6420,250
|
|
20240603,094800,16573620,6410,6410,6410,6410,0
|
|
20240603,094700,16573620,6410,6410,6410,6410,0
|
|
20240603,094600,16573620,6410,6410,6410,6410,0
|
|
20240603,094500,16573620,6410,6410,6410,6410,0
|
|
20240603,094400,16573620,6410,6410,6410,6410,0
|
|
20240603,094300,16573620,6410,6400,6410,6400,431
|
|
20240603,094200,13811970,6400,6400,6400,6400,0
|
|
20240603,094100,13811970,6400,6400,6400,6400,0
|
|
20240603,094000,13811970,6400,6400,6400,6400,0
|
|
20240603,093900,13811970,6400,6400,6400,6400,0
|
|
20240603,093800,13811970,6400,6400,6400,6400,0
|
|
20240603,093700,13811970,6400,6400,6400,6400,0
|
|
20240603,093600,13811970,6400,6400,6400,6400,0
|
|
20240603,093500,13811970,6400,6400,6400,6400,0
|
|
20240603,093400,13811970,6400,6400,6400,6400,20
|
|
20240603,093300,13683970,6400,6400,6400,6400,0
|
|
20240603,093200,13683970,6400,6400,6400,6400,0
|
|
20240603,093100,13683970,6400,6400,6400,6400,0
|
|
20240603,093000,13683970,6400,6400,6400,6400,0
|
|
20240603,092900,13683970,6400,6400,6400,6400,0
|
|
20240603,092800,13683970,6400,6400,6400,6400,0
|
|
20240603,092700,13683970,6400,6400,6400,6400,48
|
|
20240603,092600,13376770,6400,6400,6400,6400,46
|
|
20240603,092500,13082370,6400,6400,6400,6400,0
|
|
20240603,092400,13082370,6400,6400,6400,6400,2
|
|
20240603,092300,13069570,6400,6400,6400,6400,0
|
|
20240603,092200,13069570,6400,6390,6400,6390,12
|
|
20240603,092100,12992790,6390,6390,6390,6390,1
|
|
20240603,092000,12986400,6340,6390,6390,6340,414
|
|
20240603,091900,10349140,6370,6370,6370,6370,17
|
|
20240603,091800,10240850,6370,6370,6370,6370,0
|
|
20240603,091700,10240850,6370,6370,6370,6370,0
|
|
20240603,091600,10240850,6370,6370,6370,6370,0
|
|
20240603,091500,10240850,6370,6370,6380,6370,68
|
|
20240603,091400,9807390,6370,6370,6370,6370,0
|
|
20240603,091300,9807390,6370,6370,6370,6370,7
|
|
20240603,091200,9762800,6340,6340,6340,6340,0
|
|
20240603,091100,9762800,6340,6340,6340,6340,0
|
|
20240603,091000,9762800,6340,6340,6340,6340,862
|
|
20240603,090900,4297720,6340,6340,6340,6340,0
|
|
20240603,090800,4297720,6340,6340,6340,6340,0
|
|
20240603,090700,4297720,6340,6340,6340,6340,0
|
|
20240603,090600,4297720,6340,6340,6340,6340,0
|
|
20240603,090500,4297720,6340,6340,6340,6340,45
|
|
20240603,090400,4012420,6340,6340,6340,6340,10
|
|
20240603,090300,3949020,6390,6390,6390,6390,0
|
|
20240603,090200,3949020,6390,6390,6390,6390,0
|
|
20240603,090100,3949020,6390,6390,6390,6390,100
|
|
20240603,090000,3310020,6390,6390,6390,6390,518
|