597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,185400,97184340,6290,6290,6290,6290,861
|
|
20240610,185300,97184340,6290,6290,6290,6290,0
|
|
20240610,185200,97184340,6290,6290,6290,6290,0
|
|
20240610,185100,97184340,6290,6290,6290,6290,0
|
|
20240610,185000,97184340,6290,6290,6290,6290,0
|
|
20240610,184900,97184340,6290,6290,6290,6290,0
|
|
20240610,184800,97184340,6290,6290,6290,6290,0
|
|
20240610,184700,97184340,6290,6290,6290,6290,0
|
|
20240610,184600,97184340,6290,6290,6290,6290,0
|
|
20240610,184500,97184340,6290,6290,6290,6290,0
|
|
20240610,184400,97184340,6290,6290,6290,6290,0
|
|
20240610,184300,97184340,6290,6290,6290,6290,0
|
|
20240610,184200,97184340,6290,6290,6290,6290,0
|
|
20240610,184100,97184340,6290,6290,6290,6290,0
|
|
20240610,184000,97184340,6290,6290,6290,6290,0
|
|
20240610,183900,97184340,6290,6290,6290,6290,0
|
|
20240610,183800,97184340,6290,6290,6290,6290,0
|
|
20240610,183700,97184340,6290,6290,6290,6290,0
|
|
20240610,183600,97184340,6290,6290,6290,6290,0
|
|
20240610,183500,97184340,6290,6290,6290,6290,0
|
|
20240610,183400,97184340,6290,6290,6290,6290,0
|
|
20240610,183300,97184340,6290,6290,6290,6290,0
|
|
20240610,183200,97184340,6290,6290,6290,6290,0
|
|
20240610,183100,97184340,6290,6290,6290,6290,0
|
|
20240610,183000,97184340,6290,6290,6290,6290,0
|
|
20240610,182900,97184340,6290,6290,6290,6290,0
|
|
20240610,182800,97184340,6290,6290,6290,6290,0
|
|
20240610,182700,97184340,6290,6290,6290,6290,0
|
|
20240610,182600,97184340,6290,6290,6290,6290,0
|
|
20240610,182500,97184340,6290,6290,6290,6290,0
|
|
20240610,182400,97184340,6290,6290,6290,6290,861
|
|
20240610,182300,97184340,6290,6290,6290,6290,0
|
|
20240610,182200,97184340,6290,6290,6290,6290,0
|
|
20240610,182100,97184340,6290,6290,6290,6290,0
|
|
20240610,182000,97184340,6290,6290,6290,6290,0
|
|
20240610,181900,97184340,6290,6290,6290,6290,0
|
|
20240610,181800,97184340,6290,6290,6290,6290,0
|
|
20240610,181700,97184340,6290,6290,6290,6290,0
|
|
20240610,181600,97184340,6290,6290,6290,6290,0
|
|
20240610,181500,97184340,6290,6290,6290,6290,0
|
|
20240610,181400,97184340,6290,6290,6290,6290,0
|
|
20240610,181300,97184340,6290,6290,6290,6290,0
|
|
20240610,181200,97184340,6290,6290,6290,6290,0
|
|
20240610,181100,97184340,6290,6290,6290,6290,0
|
|
20240610,181000,97184340,6290,6290,6290,6290,0
|
|
20240610,180900,97184340,6290,6290,6290,6290,0
|
|
20240610,180800,97184340,6290,6290,6290,6290,0
|
|
20240610,180700,97184340,6290,6290,6290,6290,0
|
|
20240610,180600,97184340,6290,6290,6290,6290,0
|
|
20240610,180500,97184340,6290,6290,6290,6290,0
|
|
20240610,180400,97184340,6290,6290,6290,6290,0
|
|
20240610,180300,97184340,6290,6290,6290,6290,0
|
|
20240610,180200,97184340,6290,6290,6290,6290,0
|
|
20240610,180100,97184340,6290,6290,6290,6290,0
|
|
20240610,180000,97184340,6290,6290,6290,6290,0
|
|
20240610,175900,97184340,6290,6290,6290,6290,0
|
|
20240610,175800,97184340,6290,6290,6290,6290,0
|
|
20240610,175700,97184340,6290,6290,6290,6290,0
|
|
20240610,175600,97184340,6290,6290,6290,6290,0
|
|
20240610,175500,97184340,6290,6290,6290,6290,0
|
|
20240610,175400,97184340,6290,6290,6290,6290,861
|
|
20240610,175300,97184340,6290,6290,6290,6290,0
|
|
20240610,175200,97184340,6290,6290,6290,6290,0
|
|
20240610,175100,97184340,6290,6290,6290,6290,0
|
|
20240610,175000,97184340,6290,6290,6290,6290,0
|
|
20240610,174900,97184340,6290,6290,6290,6290,0
|
|
20240610,174800,97184340,6290,6290,6290,6290,0
|
|
20240610,174700,97184340,6290,6290,6290,6290,0
|
|
20240610,174600,97184340,6290,6290,6290,6290,0
|
|
20240610,174500,97184340,6290,6290,6290,6290,0
|
|
20240610,174400,97184340,6290,6290,6290,6290,0
|
|
20240610,174300,97184340,6290,6290,6290,6290,0
|
|
20240610,174200,97184340,6290,6290,6290,6290,0
|
|
20240610,174100,97184340,6290,6290,6290,6290,0
|
|
20240610,174000,97184340,6290,6290,6290,6290,0
|
|
20240610,173900,97184340,6290,6290,6290,6290,0
|
|
20240610,173800,97184340,6290,6290,6290,6290,0
|
|
20240610,173700,97184340,6290,6290,6290,6290,0
|
|
20240610,173600,97184340,6290,6290,6290,6290,0
|
|
20240610,173500,97184340,6290,6290,6290,6290,0
|
|
20240610,173400,97184340,6290,6290,6290,6290,0
|
|
20240610,173300,97184340,6290,6290,6290,6290,0
|
|
20240610,173200,97184340,6290,6290,6290,6290,0
|
|
20240610,173100,97184340,6290,6290,6290,6290,0
|
|
20240610,173000,97184340,6290,6290,6290,6290,0
|
|
20240610,172900,97184340,6290,6290,6290,6290,0
|
|
20240610,172800,97184340,6290,6290,6290,6290,0
|
|
20240610,172700,97184340,6290,6290,6290,6290,0
|
|
20240610,172600,97184340,6290,6290,6290,6290,0
|
|
20240610,172500,97184340,6290,6290,6290,6290,0
|
|
20240610,172400,97184340,6290,6290,6290,6290,861
|
|
20240610,172300,97184340,6290,6290,6290,6290,0
|
|
20240610,172200,97184340,6290,6290,6290,6290,0
|
|
20240610,172100,97184340,6290,6290,6290,6290,0
|
|
20240610,172000,97184340,6290,6290,6290,6290,0
|
|
20240610,171900,97184340,6290,6290,6290,6290,0
|
|
20240610,171800,97184340,6290,6290,6290,6290,0
|
|
20240610,171700,97184340,6290,6290,6290,6290,0
|
|
20240610,171600,97184340,6290,6290,6290,6290,0
|
|
20240610,171500,97184340,6290,6290,6290,6290,0
|
|
20240610,171400,97184340,6290,6290,6290,6290,0
|
|
20240610,171300,97184340,6290,6290,6290,6290,0
|
|
20240610,171200,97184340,6290,6290,6290,6290,0
|
|
20240610,171100,97184340,6290,6290,6290,6290,0
|
|
20240610,171000,97184340,6290,6290,6290,6290,0
|
|
20240610,170900,97184340,6290,6290,6290,6290,0
|
|
20240610,170800,97184340,6290,6290,6290,6290,0
|
|
20240610,170700,97184340,6290,6290,6290,6290,0
|
|
20240610,170600,97184340,6290,6290,6290,6290,0
|
|
20240610,170500,97184340,6290,6290,6290,6290,0
|
|
20240610,170400,97184340,6290,6290,6290,6290,0
|
|
20240610,170300,97184340,6290,6290,6290,6290,0
|
|
20240610,170200,97184340,6290,6290,6290,6290,0
|
|
20240610,170100,97184340,6290,6290,6290,6290,0
|
|
20240610,170000,97184340,6290,6290,6290,6290,0
|
|
20240610,165900,97184340,6290,6290,6290,6290,0
|
|
20240610,165800,97184340,6290,6290,6290,6290,0
|
|
20240610,165700,97184340,6290,6290,6290,6290,0
|
|
20240610,165600,97184340,6290,6290,6290,6290,0
|
|
20240610,165500,97184340,6290,6290,6290,6290,0
|
|
20240610,165400,97184340,6290,6290,6290,6290,861
|
|
20240610,165300,97184340,6290,6290,6290,6290,0
|
|
20240610,165200,97184340,6290,6290,6290,6290,0
|
|
20240610,165100,97184340,6290,6290,6290,6290,0
|
|
20240610,165000,97184340,6290,6290,6290,6290,0
|
|
20240610,164900,97184340,6290,6290,6290,6290,0
|
|
20240610,164800,97184340,6290,6290,6290,6290,0
|
|
20240610,164700,97184340,6290,6290,6290,6290,0
|
|
20240610,164600,97184340,6290,6290,6290,6290,0
|
|
20240610,164500,97184340,6290,6290,6290,6290,0
|
|
20240610,164400,97184340,6290,6290,6290,6290,0
|
|
20240610,164300,97184340,6290,6290,6290,6290,0
|
|
20240610,164200,97184340,6290,6290,6290,6290,0
|
|
20240610,164100,97184340,6290,6290,6290,6290,0
|
|
20240610,164000,97184340,6290,6290,6290,6290,0
|
|
20240610,163900,97184340,6290,6290,6290,6290,0
|
|
20240610,163800,97184340,6290,6290,6290,6290,0
|
|
20240610,163700,97184340,6290,6290,6290,6290,0
|
|
20240610,163600,97184340,6290,6290,6290,6290,0
|
|
20240610,163500,97184340,6290,6290,6290,6290,0
|
|
20240610,163400,97184340,6290,6290,6290,6290,0
|
|
20240610,163300,97184340,6290,6290,6290,6290,0
|
|
20240610,163200,97184340,6290,6290,6290,6290,0
|
|
20240610,163100,97184340,6290,6290,6290,6290,0
|
|
20240610,163000,97184340,6290,6290,6290,6290,0
|
|
20240610,162900,97184340,6290,6290,6290,6290,0
|
|
20240610,162800,97184340,6290,6290,6290,6290,0
|
|
20240610,162700,97184340,6290,6290,6290,6290,0
|
|
20240610,162600,97184340,6290,6290,6290,6290,0
|
|
20240610,162500,97184340,6290,6290,6290,6290,0
|
|
20240610,162400,97184340,6290,6290,6290,6290,861
|
|
20240610,162300,97184340,6290,6290,6290,6290,0
|
|
20240610,162200,97184340,6290,6290,6290,6290,0
|
|
20240610,162100,97184340,6290,6290,6290,6290,0
|
|
20240610,162000,97184340,6290,6290,6290,6290,0
|
|
20240610,161900,97184340,6290,6290,6290,6290,0
|
|
20240610,161800,97184340,6290,6290,6290,6290,0
|
|
20240610,161700,97184340,6290,6290,6290,6290,0
|
|
20240610,161600,97184340,6290,6290,6290,6290,0
|
|
20240610,161500,97184340,6290,6290,6290,6290,0
|
|
20240610,161400,97184340,6290,6290,6290,6290,0
|
|
20240610,161300,97184340,6290,6290,6290,6290,0
|
|
20240610,161200,97184340,6290,6290,6290,6290,0
|
|
20240610,161100,97184340,6290,6290,6290,6290,0
|
|
20240610,161000,97184340,6290,6290,6290,6290,0
|
|
20240610,160900,97184340,6290,6290,6290,6290,0
|
|
20240610,160800,97184340,6290,6290,6290,6290,0
|
|
20240610,160700,97184340,6290,6290,6290,6290,0
|
|
20240610,160600,97184340,6290,6290,6290,6290,0
|
|
20240610,160500,97184340,6290,6290,6290,6290,0
|
|
20240610,160400,97184340,6290,6290,6290,6290,0
|
|
20240610,160300,97184340,6290,6290,6290,6290,0
|
|
20240610,160200,97184340,6290,6290,6290,6290,0
|
|
20240610,160100,97184340,6290,6290,6290,6290,0
|
|
20240610,160000,97184340,6290,6290,6290,6290,0
|
|
20240610,155900,97184340,6290,6290,6290,6290,0
|
|
20240610,155800,97184340,6290,6290,6290,6290,0
|
|
20240610,155700,97184340,6290,6290,6290,6290,0
|
|
20240610,155600,97184340,6290,6290,6290,6290,0
|
|
20240610,155500,97184340,6290,6290,6290,6290,0
|
|
20240610,155400,97184340,6290,6290,6290,6290,861
|
|
20240610,155300,97184340,6290,6290,6290,6290,0
|
|
20240610,155200,97184340,6290,6290,6290,6290,0
|
|
20240610,155100,97184340,6290,6290,6290,6290,0
|
|
20240610,155000,97184340,6290,6290,6290,6290,0
|
|
20240610,154900,97184340,6290,6290,6290,6290,0
|
|
20240610,154800,97184340,6290,6290,6290,6290,0
|
|
20240610,154700,97184340,6290,6290,6290,6290,0
|
|
20240610,154600,97184340,6290,6290,6290,6290,0
|
|
20240610,154500,97184340,6290,6290,6290,6290,0
|
|
20240610,154400,97184340,6290,6290,6290,6290,0
|
|
20240610,154300,97184340,6290,6290,6290,6290,0
|
|
20240610,154200,97184340,6290,6290,6290,6290,0
|
|
20240610,154100,97184340,6290,6290,6290,6290,0
|
|
20240610,154000,97184340,6290,6290,6290,6290,0
|
|
20240610,153900,97184340,6290,6290,6290,6290,0
|
|
20240610,153800,97184340,6290,6290,6290,6290,0
|
|
20240610,153700,97184340,6290,6290,6290,6290,0
|
|
20240610,153600,97184340,6290,6290,6290,6290,0
|
|
20240610,153500,97184340,6290,6290,6290,6290,0
|
|
20240610,153400,97184340,6290,6290,6290,6290,0
|
|
20240610,153300,97184340,6290,6290,6290,6290,0
|
|
20240610,153200,97184340,6290,6290,6290,6290,0
|
|
20240610,153100,97184340,6290,6290,6290,6290,0
|
|
20240610,153000,97184340,6290,6290,6290,6290,861
|
|
20240610,152900,91768650,6290,6290,6290,6290,0
|
|
20240610,152800,91768650,6290,6290,6290,6290,0
|
|
20240610,152700,91768650,6290,6290,6290,6290,0
|
|
20240610,152600,91768650,6290,6290,6290,6290,0
|
|
20240610,152500,91768650,6290,6290,6290,6290,0
|
|
20240610,152400,91768650,6290,6290,6290,6290,0
|
|
20240610,152300,91768650,6290,6290,6290,6290,0
|
|
20240610,152200,91768650,6290,6290,6290,6290,0
|
|
20240610,152100,91768650,6290,6290,6290,6290,0
|
|
20240610,152000,91768650,6290,6290,6290,6290,0
|
|
20240610,151900,91768650,6290,6290,6290,6290,32
|
|
20240610,151800,91567370,6310,6310,6310,6310,0
|
|
20240610,151700,91567370,6310,6310,6310,6310,0
|
|
20240610,151600,91567370,6310,6300,6310,6300,130
|
|
20240610,151500,90748360,6300,6300,6300,6300,100
|
|
20240610,151400,90118360,6290,6290,6290,6290,0
|
|
20240610,151300,90118360,6290,6290,6290,6290,6
|
|
20240610,151200,90080620,6290,6290,6290,6290,0
|
|
20240610,151100,90080620,6290,6290,6290,6290,0
|
|
20240610,151000,90080620,6290,6290,6290,6290,26
|
|
20240610,150900,89917080,6290,6290,6290,6290,0
|
|
20240610,150800,89917080,6290,6290,6290,6290,0
|
|
20240610,150700,89917080,6290,6290,6290,6290,0
|
|
20240610,150600,89917080,6290,6290,6290,6290,0
|
|
20240610,150500,89917080,6290,6290,6290,6290,0
|
|
20240610,150400,89917080,6290,6290,6290,6290,10
|
|
20240610,150300,89854180,6290,6290,6290,6290,174
|
|
20240610,150200,88759720,6290,6290,6290,6290,30
|
|
20240610,150100,88571020,6290,6290,6290,6290,0
|
|
20240610,150000,88571020,6290,6290,6290,6290,0
|
|
20240610,145900,88571020,6290,6290,6290,6290,143
|
|
20240610,145800,87671550,6280,6280,6280,6280,0
|
|
20240610,145700,87671550,6280,6280,6280,6280,0
|
|
20240610,145600,87671550,6280,6280,6280,6280,0
|
|
20240610,145500,87671550,6280,6280,6280,6280,0
|
|
20240610,145400,87671550,6280,6280,6280,6280,0
|
|
20240610,145300,87671550,6280,6280,6280,6280,0
|
|
20240610,145200,87671550,6280,6280,6280,6280,0
|
|
20240610,145100,87671550,6280,6280,6280,6280,2
|
|
20240610,145000,87658990,6290,6290,6290,6290,0
|
|
20240610,144900,87658990,6290,6290,6290,6290,0
|
|
20240610,144800,87658990,6290,6290,6290,6290,0
|
|
20240610,144700,87658990,6290,6290,6290,6290,0
|
|
20240610,144600,87658990,6290,6290,6290,6290,0
|
|
20240610,144500,87658990,6290,6290,6290,6290,0
|
|
20240610,144400,87658990,6290,6290,6290,6290,2
|
|
20240610,144300,87646410,6280,6280,6280,6280,0
|
|
20240610,144200,87646410,6280,6280,6280,6280,0
|
|
20240610,144100,87646410,6280,6280,6280,6280,0
|
|
20240610,144000,87646410,6280,6280,6280,6280,0
|
|
20240610,143900,87646410,6280,6280,6280,6280,0
|
|
20240610,143800,87646410,6280,6280,6280,6280,0
|
|
20240610,143700,87646410,6280,6280,6280,6280,0
|
|
20240610,143600,87646410,6280,6280,6280,6280,0
|
|
20240610,143500,87646410,6280,6280,6280,6280,0
|
|
20240610,143400,87646410,6280,6280,6280,6280,0
|
|
20240610,143300,87646410,6280,6280,6280,6280,0
|
|
20240610,143200,87646410,6280,6280,6280,6280,0
|
|
20240610,143100,87646410,6280,6280,6280,6280,309
|
|
20240610,143000,85705890,6290,6290,6290,6290,6
|
|
20240610,142900,85668150,6290,6290,6290,6290,0
|
|
20240610,142800,85668150,6290,6290,6290,6290,0
|
|
20240610,142700,85668150,6290,6290,6290,6290,0
|
|
20240610,142600,85668150,6290,6290,6290,6290,40
|
|
20240610,142500,85416550,6280,6280,6280,6280,0
|
|
20240610,142400,85416550,6280,6280,6280,6280,0
|
|
20240610,142300,85416550,6280,6280,6280,6280,0
|
|
20240610,142200,85416550,6280,6280,6280,6280,10
|
|
20240610,142100,85353750,6290,6290,6290,6290,4
|
|
20240610,142000,85328590,6290,6290,6290,6290,0
|
|
20240610,141900,85328590,6290,6290,6290,6290,0
|
|
20240610,141800,85328590,6290,6290,6290,6290,18
|
|
20240610,141700,85215370,6300,6300,6300,6300,0
|
|
20240610,141600,85215370,6300,6300,6300,6300,0
|
|
20240610,141500,85215370,6300,6300,6300,6300,0
|
|
20240610,141400,85215370,6300,6300,6300,6300,0
|
|
20240610,141300,85215370,6300,6300,6300,6300,0
|
|
20240610,141200,85215370,6300,6300,6300,6300,0
|
|
20240610,141100,85215370,6300,6300,6300,6300,0
|
|
20240610,141000,85215370,6300,6300,6300,6300,0
|
|
20240610,140900,85215370,6300,6300,6300,6300,0
|
|
20240610,140800,85215370,6300,6300,6300,6300,0
|
|
20240610,140700,85215370,6300,6300,6300,6300,0
|
|
20240610,140600,85215370,6300,6300,6300,6300,0
|
|
20240610,140500,85215370,6300,6300,6300,6300,0
|
|
20240610,140400,85215370,6300,6300,6300,6300,0
|
|
20240610,140300,85215370,6300,6300,6300,6300,0
|
|
20240610,140200,85215370,6300,6300,6300,6300,0
|
|
20240610,140100,85215370,6300,6300,6300,6300,0
|
|
20240610,140000,85215370,6300,6300,6300,6300,0
|
|
20240610,135900,85215370,6300,6300,6300,6300,0
|
|
20240610,135800,85215370,6300,6300,6300,6300,10
|
|
20240610,135700,85152370,6300,6300,6300,6300,0
|
|
20240610,135600,85152370,6300,6300,6300,6300,0
|
|
20240610,135500,85152370,6300,6300,6300,6300,0
|
|
20240610,135400,85152370,6300,6300,6300,6300,0
|
|
20240610,135300,85152370,6300,6300,6300,6300,0
|
|
20240610,135200,85152370,6300,6300,6300,6300,0
|
|
20240610,135100,85152370,6300,6300,6300,6300,0
|
|
20240610,135000,85152370,6300,6300,6300,6300,0
|
|
20240610,134900,85152370,6300,6300,6300,6300,0
|
|
20240610,134800,85152370,6300,6300,6300,6300,0
|
|
20240610,134700,85152370,6300,6300,6300,6300,1
|
|
20240610,134600,85146070,6290,6290,6290,6290,0
|
|
20240610,134500,85146070,6290,6290,6290,6290,92
|
|
20240610,134400,84567390,6290,6290,6290,6290,0
|
|
20240610,134300,84567390,6290,6290,6290,6290,0
|
|
20240610,134200,84567390,6290,6290,6290,6290,0
|
|
20240610,134100,84567390,6290,6290,6290,6290,0
|
|
20240610,134000,84567390,6290,6290,6290,6290,0
|
|
20240610,133900,84567390,6290,6290,6290,6290,0
|
|
20240610,133800,84567390,6290,6290,6290,6290,2
|
|
20240610,133700,84554810,6290,6290,6290,6290,25
|
|
20240610,133600,84397560,6290,6290,6290,6290,0
|
|
20240610,133500,84397560,6290,6290,6290,6290,0
|
|
20240610,133400,84397560,6290,6290,6290,6290,0
|
|
20240610,133300,84397560,6290,6290,6290,6290,0
|
|
20240610,133200,84397560,6290,6290,6290,6290,0
|
|
20240610,133100,84397560,6290,6290,6290,6290,0
|
|
20240610,133000,84397560,6290,6290,6290,6290,0
|
|
20240610,132900,84397560,6290,6290,6290,6290,0
|
|
20240610,132800,84397560,6290,6290,6290,6290,0
|
|
20240610,132700,84397560,6290,6290,6290,6290,0
|
|
20240610,132600,84397560,6290,6290,6290,6290,0
|
|
20240610,132500,84397560,6290,6290,6290,6290,0
|
|
20240610,132400,84397560,6290,6290,6290,6290,5
|
|
20240610,132300,84366110,6280,6290,6290,6280,188
|
|
20240610,132200,83184440,6300,6300,6300,6300,0
|
|
20240610,132100,83184440,6300,6300,6300,6300,0
|
|
20240610,132000,83184440,6300,6300,6300,6300,0
|
|
20240610,131900,83184440,6300,6300,6300,6300,0
|
|
20240610,131800,83184440,6300,6300,6300,6300,0
|
|
20240610,131700,83184440,6300,6300,6300,6300,0
|
|
20240610,131600,83184440,6300,6300,6300,6300,0
|
|
20240610,131500,83184440,6300,6300,6300,6300,0
|
|
20240610,131400,83184440,6300,6300,6300,6300,0
|
|
20240610,131300,83184440,6300,6300,6300,6300,0
|
|
20240610,131200,83184440,6300,6300,6300,6300,0
|
|
20240610,131100,83184440,6300,6300,6300,6300,0
|
|
20240610,131000,83184440,6300,6300,6300,6300,0
|
|
20240610,130900,83184440,6300,6300,6300,6300,0
|
|
20240610,130800,83184440,6300,6300,6300,6300,0
|
|
20240610,130700,83184440,6300,6300,6300,6300,0
|
|
20240610,130600,83184440,6300,6300,6300,6300,0
|
|
20240610,130500,83184440,6300,6300,6300,6300,0
|
|
20240610,130400,83184440,6300,6300,6300,6300,0
|
|
20240610,130300,83184440,6300,6300,6300,6300,0
|
|
20240610,130200,83184440,6300,6300,6300,6300,0
|
|
20240610,130100,83184440,6300,6300,6300,6300,0
|
|
20240610,130000,83184440,6300,6300,6300,6300,0
|
|
20240610,125900,83184440,6300,6300,6300,6300,0
|
|
20240610,125800,83184440,6300,6300,6300,6300,3
|
|
20240610,125700,83165540,6300,6300,6300,6300,0
|
|
20240610,125600,83165540,6300,6300,6300,6300,0
|
|
20240610,125500,83165540,6300,6300,6300,6300,0
|
|
20240610,125400,83165540,6300,6300,6300,6300,0
|
|
20240610,125300,83165540,6300,6300,6300,6300,0
|
|
20240610,125200,83165540,6300,6300,6300,6300,0
|
|
20240610,125100,83165540,6300,6300,6300,6300,0
|
|
20240610,125000,83165540,6300,6300,6300,6300,0
|
|
20240610,124900,83165540,6300,6300,6300,6300,0
|
|
20240610,124800,83165540,6300,6300,6300,6300,0
|
|
20240610,124700,83165540,6300,6300,6300,6300,0
|
|
20240610,124600,83165540,6300,6300,6300,6300,0
|
|
20240610,124500,83165540,6300,6300,6300,6300,0
|
|
20240610,124400,83165540,6300,6300,6300,6300,0
|
|
20240610,124300,83165540,6300,6300,6300,6300,3
|
|
20240610,124200,83146640,6300,6300,6300,6300,0
|
|
20240610,124100,83146640,6300,6300,6300,6300,0
|
|
20240610,124000,83146640,6300,6300,6300,6300,300
|
|
20240610,123900,81256640,6300,6300,6300,6300,0
|
|
20240610,123800,81256640,6300,6300,6300,6300,0
|
|
20240610,123700,81256640,6300,6300,6300,6300,0
|
|
20240610,123600,81256640,6300,6300,6300,6300,0
|
|
20240610,123500,81256640,6300,6300,6300,6300,0
|
|
20240610,123400,81256640,6300,6300,6300,6300,0
|
|
20240610,123300,81256640,6300,6300,6300,6300,0
|
|
20240610,123200,81256640,6300,6300,6300,6300,0
|
|
20240610,123100,81256640,6300,6300,6300,6300,0
|
|
20240610,123000,81256640,6300,6300,6300,6300,0
|
|
20240610,122900,81256640,6300,6300,6300,6300,0
|
|
20240610,122800,81256640,6300,6300,6300,6300,0
|
|
20240610,122700,81256640,6300,6300,6300,6300,0
|
|
20240610,122600,81256640,6300,6300,6300,6300,2
|
|
20240610,122500,81244040,6290,6290,6290,6290,0
|
|
20240610,122400,81244040,6290,6290,6290,6290,3
|
|
20240610,122300,81225170,6280,6280,6280,6280,0
|
|
20240610,122200,81225170,6280,6280,6280,6280,1
|
|
20240610,122100,81218890,6300,6300,6300,6300,0
|
|
20240610,122000,81218890,6300,6300,6300,6300,0
|
|
20240610,121900,81218890,6300,6300,6300,6300,1
|
|
20240610,121800,81212590,6270,6270,6270,6270,0
|
|
20240610,121700,81212590,6270,6270,6270,6270,0
|
|
20240610,121600,81212590,6270,6270,6270,6270,0
|
|
20240610,121500,81212590,6270,6270,6270,6270,0
|
|
20240610,121400,81212590,6270,6270,6270,6270,0
|
|
20240610,121300,81212590,6270,6270,6270,6270,0
|
|
20240610,121200,81212590,6270,6270,6270,6270,0
|
|
20240610,121100,81212590,6270,6270,6270,6270,0
|
|
20240610,121000,81212590,6270,6270,6270,6270,0
|
|
20240610,120900,81212590,6270,6270,6270,6270,0
|
|
20240610,120800,81212590,6270,6270,6270,6270,1
|
|
20240610,120700,81206320,6260,6260,6260,6260,0
|
|
20240610,120600,81206320,6260,6300,6300,6260,4153
|
|
20240610,120500,55186280,6300,6300,6300,6300,150
|
|
20240610,120400,54241280,6290,6290,6290,6290,0
|
|
20240610,120300,54241280,6290,6290,6290,6290,0
|
|
20240610,120200,54241280,6290,6290,6290,6290,100
|
|
20240610,120100,53612280,6290,6290,6290,6290,0
|
|
20240610,120000,53612280,6290,6290,6290,6290,0
|
|
20240610,115900,53612280,6290,6290,6290,6290,0
|
|
20240610,115800,53612280,6290,6290,6290,6290,0
|
|
20240610,115700,53612280,6290,6290,6290,6290,0
|
|
20240610,115600,53612280,6290,6290,6290,6290,0
|
|
20240610,115500,53612280,6290,6290,6290,6290,2
|
|
20240610,115400,53599700,6290,6290,6290,6290,0
|
|
20240610,115300,53599700,6290,6290,6290,6290,4
|
|
20240610,115200,53574540,6290,6290,6290,6290,0
|
|
20240610,115100,53574540,6290,6290,6290,6290,0
|
|
20240610,115000,53574540,6290,6290,6290,6290,0
|
|
20240610,114900,53574540,6290,6290,6290,6290,0
|
|
20240610,114800,53574540,6290,6290,6290,6290,0
|
|
20240610,114700,53574540,6290,6290,6290,6290,0
|
|
20240610,114600,53574540,6290,6290,6290,6290,0
|
|
20240610,114500,53574540,6290,6290,6290,6290,2
|
|
20240610,114400,53561960,6290,6290,6290,6290,0
|
|
20240610,114300,53561960,6290,6290,6290,6290,0
|
|
20240610,114200,53561960,6290,6290,6290,6290,0
|
|
20240610,114100,53561960,6290,6290,6290,6290,0
|
|
20240610,114000,53561960,6290,6290,6290,6290,0
|
|
20240610,113900,53561960,6290,6290,6290,6290,0
|
|
20240610,113800,53561960,6290,6290,6290,6290,0
|
|
20240610,113700,53561960,6290,6290,6290,6290,0
|
|
20240610,113600,53561960,6290,6290,6290,6290,0
|
|
20240610,113500,53561960,6290,6290,6290,6290,40
|
|
20240610,113400,53310360,6310,6310,6310,6310,0
|
|
20240610,113300,53310360,6310,6310,6310,6310,0
|
|
20240610,113200,53310360,6310,6310,6310,6310,0
|
|
20240610,113100,53310360,6310,6310,6310,6310,0
|
|
20240610,113000,53310360,6310,6310,6310,6310,0
|
|
20240610,112900,53310360,6310,6310,6310,6310,0
|
|
20240610,112800,53310360,6310,6310,6310,6310,0
|
|
20240610,112700,53310360,6310,6310,6310,6310,0
|
|
20240610,112600,53310360,6310,6310,6310,6310,0
|
|
20240610,112500,53310360,6310,6310,6310,6310,0
|
|
20240610,112400,53310360,6310,6310,6310,6310,0
|
|
20240610,112300,53310360,6310,6310,6310,6310,0
|
|
20240610,112200,53310360,6310,6310,6310,6310,0
|
|
20240610,112100,53310360,6310,6310,6310,6310,0
|
|
20240610,112000,53310360,6310,6310,6310,6310,0
|
|
20240610,111900,53310360,6310,6310,6310,6310,0
|
|
20240610,111800,53310360,6310,6310,6310,6310,1
|
|
20240610,111700,53304050,6290,6290,6290,6290,0
|
|
20240610,111600,53304050,6290,6290,6290,6290,40
|
|
20240610,111500,53052450,6310,6310,6310,6310,0
|
|
20240610,111400,53052450,6310,6310,6310,6310,0
|
|
20240610,111300,53052450,6310,6310,6310,6310,0
|
|
20240610,111200,53052450,6310,6310,6310,6310,18
|
|
20240610,111100,52938870,6310,6310,6310,6310,0
|
|
20240610,111000,52938870,6310,6310,6310,6310,0
|
|
20240610,110900,52938870,6310,6310,6310,6310,0
|
|
20240610,110800,52938870,6310,6310,6310,6310,0
|
|
20240610,110700,52938870,6310,6310,6310,6310,50
|
|
20240610,110600,52623370,6270,6270,6270,6270,0
|
|
20240610,110500,52623370,6270,6270,6270,6270,0
|
|
20240610,110400,52623370,6270,6270,6270,6270,0
|
|
20240610,110300,52623370,6270,6270,6270,6270,0
|
|
20240610,110200,52623370,6270,6270,6270,6270,0
|
|
20240610,110100,52623370,6270,6270,6270,6270,0
|
|
20240610,110000,52623370,6270,6270,6270,6270,0
|
|
20240610,105900,52623370,6270,6270,6270,6270,20
|
|
20240610,105800,52497970,6270,6270,6270,6270,0
|
|
20240610,105700,52497970,6270,6270,6270,6270,0
|
|
20240610,105600,52497970,6270,6270,6270,6270,0
|
|
20240610,105500,52497970,6270,6270,6270,6270,0
|
|
20240610,105400,52497970,6270,6270,6270,6270,0
|
|
20240610,105300,52497970,6270,6270,6270,6270,0
|
|
20240610,105200,52497970,6270,6270,6270,6270,0
|
|
20240610,105100,52497970,6270,6270,6270,6270,0
|
|
20240610,105000,52497970,6270,6270,6270,6270,0
|
|
20240610,104900,52497970,6270,6270,6270,6270,0
|
|
20240610,104800,52497970,6270,6270,6270,6270,0
|
|
20240610,104700,52497970,6270,6270,6270,6270,0
|
|
20240610,104600,52497970,6270,6270,6270,6270,12
|
|
20240610,104500,52422730,6280,6280,6280,6280,0
|
|
20240610,104400,52422730,6280,6280,6280,6280,3
|
|
20240610,104300,52403890,6300,6300,6300,6300,0
|
|
20240610,104200,52403890,6300,6300,6300,6300,0
|
|
20240610,104100,52403890,6300,6300,6300,6300,0
|
|
20240610,104000,52403890,6300,6300,6300,6300,0
|
|
20240610,103900,52403890,6300,6300,6300,6300,0
|
|
20240610,103800,52403890,6300,6300,6300,6300,0
|
|
20240610,103700,52403890,6300,6270,6300,6260,219
|
|
20240610,103600,51032900,6300,6300,6300,6300,0
|
|
20240610,103500,51032900,6300,6300,6300,6300,0
|
|
20240610,103400,51032900,6300,6300,6300,6300,0
|
|
20240610,103300,51032900,6300,6300,6300,6300,0
|
|
20240610,103200,51032900,6300,6300,6300,6300,1
|
|
20240610,103100,51026600,6300,6300,6300,6300,0
|
|
20240610,103000,51026600,6300,6300,6300,6300,0
|
|
20240610,102900,51026600,6300,6280,6300,6270,192
|
|
20240610,102800,49819740,6330,6270,6330,6270,512
|
|
20240610,102700,46595550,6270,6270,6270,6270,0
|
|
20240610,102600,46595550,6270,6270,6270,6270,50
|
|
20240610,102500,46282050,6270,6270,6270,6270,0
|
|
20240610,102400,46282050,6270,6270,6270,6270,0
|
|
20240610,102300,46282050,6270,6280,6290,6270,203
|
|
20240610,102200,45009200,6270,6270,6270,6270,0
|
|
20240610,102100,45009200,6270,6270,6270,6270,0
|
|
20240610,102000,45009200,6270,6270,6270,6270,49
|
|
20240610,101900,44701970,6270,6260,6270,6230,355
|
|
20240610,101800,42486920,6260,6250,6260,6240,534
|
|
20240610,101700,39153670,6210,6300,6300,6210,3576
|
|
20240610,101600,16768290,6300,6320,6320,6300,125
|
|
20240610,101500,15979740,6320,6320,6320,6320,0
|
|
20240610,101400,15979740,6320,6320,6320,6320,0
|
|
20240610,101300,15979740,6320,6320,6320,6320,0
|
|
20240610,101200,15979740,6320,6320,6320,6320,7
|
|
20240610,101100,15935500,6320,6320,6320,6320,0
|
|
20240610,101000,15935500,6320,6320,6320,6320,0
|
|
20240610,100900,15935500,6320,6320,6320,6320,0
|
|
20240610,100800,15935500,6320,6320,6320,6320,100
|
|
20240610,100700,15303500,6310,6310,6310,6310,0
|
|
20240610,100600,15303500,6310,6310,6310,6310,0
|
|
20240610,100500,15303500,6310,6310,6310,6310,0
|
|
20240610,100400,15303500,6310,6310,6310,6310,0
|
|
20240610,100300,15303500,6310,6310,6310,6310,0
|
|
20240610,100200,15303500,6310,6310,6310,6310,1
|
|
20240610,100100,15297190,6310,6310,6310,6310,19
|
|
20240610,100000,15177300,6310,6310,6310,6310,38
|
|
20240610,095900,14937520,6310,6310,6310,6310,0
|
|
20240610,095800,14937520,6310,6310,6310,6310,1
|
|
20240610,095700,14931210,6310,6310,6310,6310,0
|
|
20240610,095600,14931210,6310,6310,6310,6310,30
|
|
20240610,095500,14741910,6310,6310,6310,6310,0
|
|
20240610,095400,14741910,6310,6310,6310,6310,0
|
|
20240610,095300,14741910,6310,6310,6310,6310,0
|
|
20240610,095200,14741910,6310,6310,6310,6310,0
|
|
20240610,095100,14741910,6310,6310,6310,6310,0
|
|
20240610,095000,14741910,6310,6310,6310,6310,0
|
|
20240610,094900,14741910,6310,6310,6310,6310,210
|
|
20240610,094800,13416810,6310,6310,6310,6310,0
|
|
20240610,094700,13416810,6310,6310,6310,6310,0
|
|
20240610,094600,13416810,6310,6310,6310,6310,0
|
|
20240610,094500,13416810,6310,6310,6310,6310,0
|
|
20240610,094400,13416810,6310,6310,6310,6310,0
|
|
20240610,094300,13416810,6310,6310,6310,6310,0
|
|
20240610,094200,13416810,6310,6320,6320,6310,100
|
|
20240610,094100,12785760,6320,6320,6320,6320,0
|
|
20240610,094000,12785760,6320,6330,6330,6320,1000
|
|
20240610,093900,6465260,6320,6320,6320,6320,0
|
|
20240610,093800,6465260,6320,6320,6320,6320,0
|
|
20240610,093700,6465260,6320,6320,6320,6320,0
|
|
20240610,093600,6465260,6320,6320,6320,6320,0
|
|
20240610,093500,6465260,6320,6320,6320,6320,0
|
|
20240610,093400,6465260,6320,6320,6320,6320,1
|
|
20240610,093300,6458940,6320,6320,6320,6320,0
|
|
20240610,093200,6458940,6320,6320,6320,6320,0
|
|
20240610,093100,6458940,6320,6320,6320,6320,0
|
|
20240610,093000,6458940,6320,6320,6320,6320,0
|
|
20240610,092900,6458940,6320,6320,6320,6320,0
|
|
20240610,092800,6458940,6320,6320,6320,6320,0
|
|
20240610,092700,6458940,6320,6320,6320,6320,0
|
|
20240610,092600,6458940,6320,6320,6320,6320,0
|
|
20240610,092500,6458940,6320,6330,6330,6320,103
|
|
20240610,092400,5807460,6360,6360,6360,6360,2
|
|
20240610,092300,5794740,6330,6330,6330,6330,0
|
|
20240610,092200,5794740,6330,6330,6330,6330,0
|
|
20240610,092100,5794740,6330,6330,6330,6330,120
|
|
20240610,092000,5035140,6320,6320,6320,6320,0
|
|
20240610,091900,5035140,6320,6320,6320,6320,0
|
|
20240610,091800,5035140,6320,6320,6320,6320,0
|
|
20240610,091700,5035140,6320,6320,6320,6320,0
|
|
20240610,091600,5035140,6320,6320,6320,6320,0
|
|
20240610,091500,5035140,6320,6320,6320,6320,0
|
|
20240610,091400,5035140,6320,6320,6320,6320,0
|
|
20240610,091300,5035140,6320,6320,6320,6320,0
|
|
20240610,091200,5035140,6320,6320,6320,6320,0
|
|
20240610,091100,5035140,6320,6320,6320,6320,0
|
|
20240610,091000,5035140,6320,6320,6320,6320,231
|
|
20240610,090900,3575220,6330,6350,6350,6330,458
|
|
20240610,090800,671880,6340,6340,6340,6340,0
|
|
20240610,090700,671880,6340,6340,6340,6340,0
|
|
20240610,090600,671880,6340,6340,6340,6340,0
|
|
20240610,090500,671880,6340,6340,6340,6340,0
|
|
20240610,090400,671880,6340,6340,6340,6340,0
|
|
20240610,090300,671880,6340,6340,6340,6340,0
|
|
20240610,090200,671880,6340,6340,6340,6340,0
|
|
20240610,090100,671880,6340,6340,6340,6340,0
|
|
20240610,090000,671880,6340,6400,6400,6340,105
|