597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,185400,43702260,6300,6300,6300,6300,199
|
|
20240619,185300,43702260,6300,6300,6300,6300,0
|
|
20240619,185200,43702260,6300,6300,6300,6300,0
|
|
20240619,185100,43702260,6300,6300,6300,6300,0
|
|
20240619,185000,43702260,6300,6300,6300,6300,0
|
|
20240619,184900,43702260,6300,6300,6300,6300,0
|
|
20240619,184800,43702260,6300,6300,6300,6300,0
|
|
20240619,184700,43702260,6300,6300,6300,6300,0
|
|
20240619,184600,43702260,6300,6300,6300,6300,0
|
|
20240619,184500,43702260,6300,6300,6300,6300,0
|
|
20240619,184400,43702260,6300,6300,6300,6300,0
|
|
20240619,184300,43702260,6300,6300,6300,6300,0
|
|
20240619,184200,43702260,6300,6300,6300,6300,0
|
|
20240619,184100,43702260,6300,6300,6300,6300,0
|
|
20240619,184000,43702260,6300,6300,6300,6300,0
|
|
20240619,183900,43702260,6300,6300,6300,6300,0
|
|
20240619,183800,43702260,6300,6300,6300,6300,0
|
|
20240619,183700,43702260,6300,6300,6300,6300,0
|
|
20240619,183600,43702260,6300,6300,6300,6300,0
|
|
20240619,183500,43702260,6300,6300,6300,6300,0
|
|
20240619,183400,43702260,6300,6300,6300,6300,0
|
|
20240619,183300,43702260,6300,6300,6300,6300,0
|
|
20240619,183200,43702260,6300,6300,6300,6300,0
|
|
20240619,183100,43702260,6300,6300,6300,6300,0
|
|
20240619,183000,43702260,6300,6300,6300,6300,0
|
|
20240619,182900,43702260,6300,6300,6300,6300,0
|
|
20240619,182800,43702260,6300,6300,6300,6300,0
|
|
20240619,182700,43702260,6300,6300,6300,6300,0
|
|
20240619,182600,43702260,6300,6300,6300,6300,0
|
|
20240619,182500,43702260,6300,6300,6300,6300,0
|
|
20240619,182400,43702260,6300,6300,6300,6300,199
|
|
20240619,182300,43702260,6300,6300,6300,6300,0
|
|
20240619,182200,43702260,6300,6300,6300,6300,0
|
|
20240619,182100,43702260,6300,6300,6300,6300,0
|
|
20240619,182000,43702260,6300,6300,6300,6300,0
|
|
20240619,181900,43702260,6300,6300,6300,6300,0
|
|
20240619,181800,43702260,6300,6300,6300,6300,0
|
|
20240619,181700,43702260,6300,6300,6300,6300,0
|
|
20240619,181600,43702260,6300,6300,6300,6300,0
|
|
20240619,181500,43702260,6300,6300,6300,6300,0
|
|
20240619,181400,43702260,6300,6300,6300,6300,0
|
|
20240619,181300,43702260,6300,6300,6300,6300,0
|
|
20240619,181200,43702260,6300,6300,6300,6300,0
|
|
20240619,181100,43702260,6300,6300,6300,6300,0
|
|
20240619,181000,43702260,6300,6300,6300,6300,0
|
|
20240619,180900,43702260,6300,6300,6300,6300,0
|
|
20240619,180800,43702260,6300,6300,6300,6300,0
|
|
20240619,180700,43702260,6300,6300,6300,6300,0
|
|
20240619,180600,43702260,6300,6300,6300,6300,0
|
|
20240619,180500,43702260,6300,6300,6300,6300,0
|
|
20240619,180400,43702260,6300,6300,6300,6300,0
|
|
20240619,180300,43702260,6300,6300,6300,6300,0
|
|
20240619,180200,43702260,6300,6300,6300,6300,0
|
|
20240619,180100,43702260,6300,6300,6300,6300,0
|
|
20240619,180000,43702260,6300,6300,6300,6300,0
|
|
20240619,175900,43702260,6300,6300,6300,6300,0
|
|
20240619,175800,43702260,6300,6300,6300,6300,0
|
|
20240619,175700,43702260,6300,6300,6300,6300,0
|
|
20240619,175600,43702260,6300,6300,6300,6300,0
|
|
20240619,175500,43702260,6300,6300,6300,6300,0
|
|
20240619,175400,43702260,6300,6300,6300,6300,199
|
|
20240619,175300,43702260,6300,6300,6300,6300,0
|
|
20240619,175200,43702260,6300,6300,6300,6300,0
|
|
20240619,175100,43702260,6300,6300,6300,6300,0
|
|
20240619,175000,43702260,6300,6300,6300,6300,0
|
|
20240619,174900,43702260,6300,6300,6300,6300,0
|
|
20240619,174800,43702260,6300,6300,6300,6300,0
|
|
20240619,174700,43702260,6300,6300,6300,6300,0
|
|
20240619,174600,43702260,6300,6300,6300,6300,0
|
|
20240619,174500,43702260,6300,6300,6300,6300,0
|
|
20240619,174400,43702260,6300,6300,6300,6300,0
|
|
20240619,174300,43702260,6300,6300,6300,6300,0
|
|
20240619,174200,43702260,6300,6300,6300,6300,0
|
|
20240619,174100,43702260,6300,6300,6300,6300,0
|
|
20240619,174000,43702260,6300,6300,6300,6300,0
|
|
20240619,173900,43702260,6300,6300,6300,6300,0
|
|
20240619,173800,43702260,6300,6300,6300,6300,0
|
|
20240619,173700,43702260,6300,6300,6300,6300,0
|
|
20240619,173600,43702260,6300,6300,6300,6300,0
|
|
20240619,173500,43702260,6300,6300,6300,6300,0
|
|
20240619,173400,43702260,6300,6300,6300,6300,0
|
|
20240619,173300,43702260,6300,6300,6300,6300,0
|
|
20240619,173200,43702260,6300,6300,6300,6300,0
|
|
20240619,173100,43702260,6300,6300,6300,6300,0
|
|
20240619,173000,43702260,6300,6300,6300,6300,0
|
|
20240619,172900,43702260,6300,6300,6300,6300,0
|
|
20240619,172800,43702260,6300,6300,6300,6300,0
|
|
20240619,172700,43702260,6300,6300,6300,6300,0
|
|
20240619,172600,43702260,6300,6300,6300,6300,0
|
|
20240619,172500,43702260,6300,6300,6300,6300,0
|
|
20240619,172400,43702260,6300,6300,6300,6300,199
|
|
20240619,172300,43702260,6300,6300,6300,6300,0
|
|
20240619,172200,43702260,6300,6300,6300,6300,0
|
|
20240619,172100,43702260,6300,6300,6300,6300,0
|
|
20240619,172000,43702260,6300,6300,6300,6300,0
|
|
20240619,171900,43702260,6300,6300,6300,6300,0
|
|
20240619,171800,43702260,6300,6300,6300,6300,0
|
|
20240619,171700,43702260,6300,6300,6300,6300,0
|
|
20240619,171600,43702260,6300,6300,6300,6300,0
|
|
20240619,171500,43702260,6300,6300,6300,6300,0
|
|
20240619,171400,43702260,6300,6300,6300,6300,0
|
|
20240619,171300,43702260,6300,6300,6300,6300,0
|
|
20240619,171200,43702260,6300,6300,6300,6300,0
|
|
20240619,171100,43702260,6300,6300,6300,6300,0
|
|
20240619,171000,43702260,6300,6300,6300,6300,0
|
|
20240619,170900,43702260,6300,6300,6300,6300,0
|
|
20240619,170800,43702260,6300,6300,6300,6300,0
|
|
20240619,170700,43702260,6300,6300,6300,6300,0
|
|
20240619,170600,43702260,6300,6300,6300,6300,0
|
|
20240619,170500,43702260,6300,6300,6300,6300,0
|
|
20240619,170400,43702260,6300,6300,6300,6300,0
|
|
20240619,170300,43702260,6300,6300,6300,6300,0
|
|
20240619,170200,43702260,6300,6300,6300,6300,0
|
|
20240619,170100,43702260,6300,6300,6300,6300,0
|
|
20240619,170000,43702260,6300,6300,6300,6300,0
|
|
20240619,165900,43702260,6300,6300,6300,6300,0
|
|
20240619,165800,43702260,6300,6300,6300,6300,0
|
|
20240619,165700,43702260,6300,6300,6300,6300,0
|
|
20240619,165600,43702260,6300,6300,6300,6300,0
|
|
20240619,165500,43702260,6300,6300,6300,6300,0
|
|
20240619,165400,43702260,6300,6300,6300,6300,199
|
|
20240619,165300,43702260,6300,6300,6300,6300,0
|
|
20240619,165200,43702260,6300,6300,6300,6300,0
|
|
20240619,165100,43702260,6300,6300,6300,6300,0
|
|
20240619,165000,43702260,6300,6300,6300,6300,0
|
|
20240619,164900,43702260,6300,6300,6300,6300,0
|
|
20240619,164800,43702260,6300,6300,6300,6300,0
|
|
20240619,164700,43702260,6300,6300,6300,6300,0
|
|
20240619,164600,43702260,6300,6300,6300,6300,0
|
|
20240619,164500,43702260,6300,6300,6300,6300,0
|
|
20240619,164400,43702260,6300,6300,6300,6300,0
|
|
20240619,164300,43702260,6300,6300,6300,6300,0
|
|
20240619,164200,43702260,6300,6300,6300,6300,0
|
|
20240619,164100,43702260,6300,6300,6300,6300,0
|
|
20240619,164000,43702260,6300,6300,6300,6300,0
|
|
20240619,163900,43702260,6300,6300,6300,6300,0
|
|
20240619,163800,43702260,6300,6300,6300,6300,0
|
|
20240619,163700,43702260,6300,6300,6300,6300,0
|
|
20240619,163600,43702260,6300,6300,6300,6300,0
|
|
20240619,163500,43702260,6300,6300,6300,6300,0
|
|
20240619,163400,43702260,6300,6300,6300,6300,0
|
|
20240619,163300,43702260,6300,6300,6300,6300,0
|
|
20240619,163200,43702260,6300,6300,6300,6300,0
|
|
20240619,163100,43702260,6300,6300,6300,6300,0
|
|
20240619,163000,43702260,6300,6300,6300,6300,0
|
|
20240619,162900,43702260,6300,6300,6300,6300,0
|
|
20240619,162800,43702260,6300,6300,6300,6300,0
|
|
20240619,162700,43702260,6300,6300,6300,6300,0
|
|
20240619,162600,43702260,6300,6300,6300,6300,0
|
|
20240619,162500,43702260,6300,6300,6300,6300,0
|
|
20240619,162400,43702260,6300,6300,6300,6300,199
|
|
20240619,162300,43702260,6300,6300,6300,6300,0
|
|
20240619,162200,43702260,6300,6300,6300,6300,0
|
|
20240619,162100,43702260,6300,6300,6300,6300,0
|
|
20240619,162000,43702260,6300,6300,6300,6300,0
|
|
20240619,161900,43702260,6300,6300,6300,6300,0
|
|
20240619,161800,43702260,6300,6300,6300,6300,0
|
|
20240619,161700,43702260,6300,6300,6300,6300,0
|
|
20240619,161600,43702260,6300,6300,6300,6300,0
|
|
20240619,161500,43702260,6300,6300,6300,6300,0
|
|
20240619,161400,43702260,6300,6300,6300,6300,0
|
|
20240619,161300,43702260,6300,6300,6300,6300,0
|
|
20240619,161200,43702260,6300,6300,6300,6300,0
|
|
20240619,161100,43702260,6300,6300,6300,6300,0
|
|
20240619,161000,43702260,6300,6300,6300,6300,0
|
|
20240619,160900,43702260,6300,6300,6300,6300,0
|
|
20240619,160800,43702260,6300,6300,6300,6300,0
|
|
20240619,160700,43702260,6300,6300,6300,6300,0
|
|
20240619,160600,43702260,6300,6300,6300,6300,0
|
|
20240619,160500,43702260,6300,6300,6300,6300,0
|
|
20240619,160400,43702260,6300,6300,6300,6300,0
|
|
20240619,160300,43702260,6300,6300,6300,6300,0
|
|
20240619,160200,43702260,6300,6300,6300,6300,0
|
|
20240619,160100,43702260,6300,6300,6300,6300,0
|
|
20240619,160000,43702260,6300,6300,6300,6300,0
|
|
20240619,155900,43702260,6300,6300,6300,6300,0
|
|
20240619,155800,43702260,6300,6300,6300,6300,0
|
|
20240619,155700,43702260,6300,6300,6300,6300,0
|
|
20240619,155600,43702260,6300,6300,6300,6300,0
|
|
20240619,155500,43702260,6300,6300,6300,6300,0
|
|
20240619,155400,43702260,6300,6300,6300,6300,199
|
|
20240619,155300,43702260,6300,6300,6300,6300,0
|
|
20240619,155200,43702260,6300,6300,6300,6300,0
|
|
20240619,155100,43702260,6300,6300,6300,6300,0
|
|
20240619,155000,43702260,6300,6300,6300,6300,0
|
|
20240619,154900,43702260,6300,6300,6300,6300,0
|
|
20240619,154800,43702260,6300,6300,6300,6300,0
|
|
20240619,154700,43702260,6300,6300,6300,6300,0
|
|
20240619,154600,43702260,6300,6300,6300,6300,0
|
|
20240619,154500,43702260,6300,6300,6300,6300,0
|
|
20240619,154400,43702260,6300,6300,6300,6300,0
|
|
20240619,154300,43702260,6300,6300,6300,6300,0
|
|
20240619,154200,43702260,6300,6300,6300,6300,0
|
|
20240619,154100,43702260,6300,6300,6300,6300,0
|
|
20240619,154000,43702260,6300,6300,6300,6300,0
|
|
20240619,153900,43702260,6300,6300,6300,6300,0
|
|
20240619,153800,43702260,6300,6300,6300,6300,0
|
|
20240619,153700,43702260,6300,6300,6300,6300,0
|
|
20240619,153600,43702260,6300,6300,6300,6300,0
|
|
20240619,153500,43702260,6300,6300,6300,6300,0
|
|
20240619,153400,43702260,6300,6300,6300,6300,0
|
|
20240619,153300,43702260,6300,6300,6300,6300,0
|
|
20240619,153200,43702260,6300,6300,6300,6300,0
|
|
20240619,153100,43702260,6300,6300,6300,6300,0
|
|
20240619,153000,43702260,6300,6300,6300,6300,199
|
|
20240619,152900,42448560,6240,6240,6240,6240,0
|
|
20240619,152800,42448560,6240,6240,6240,6240,0
|
|
20240619,152700,42448560,6240,6240,6240,6240,0
|
|
20240619,152600,42448560,6240,6240,6240,6240,0
|
|
20240619,152500,42448560,6240,6240,6240,6240,0
|
|
20240619,152400,42448560,6240,6240,6240,6240,0
|
|
20240619,152300,42448560,6240,6240,6240,6240,0
|
|
20240619,152200,42448560,6240,6240,6240,6240,0
|
|
20240619,152100,42448560,6240,6240,6240,6240,0
|
|
20240619,152000,42448560,6240,6240,6240,6240,0
|
|
20240619,151900,42448560,6240,6240,6240,6240,17
|
|
20240619,151800,42342480,6260,6260,6260,6260,0
|
|
20240619,151700,42342480,6260,6260,6260,6260,0
|
|
20240619,151600,42342480,6260,6260,6260,6260,45
|
|
20240619,151500,42060780,6260,6260,6260,6260,0
|
|
20240619,151400,42060780,6260,6260,6260,6260,0
|
|
20240619,151300,42060780,6260,6260,6260,6260,0
|
|
20240619,151200,42060780,6260,6260,6260,6260,0
|
|
20240619,151100,42060780,6260,6260,6260,6260,0
|
|
20240619,151000,42060780,6260,6260,6260,6260,0
|
|
20240619,150900,42060780,6260,6260,6260,6260,0
|
|
20240619,150800,42060780,6260,6260,6260,6260,0
|
|
20240619,150700,42060780,6260,6260,6260,6260,0
|
|
20240619,150600,42060780,6260,6260,6260,6260,7
|
|
20240619,150500,42016960,6300,6300,6300,6300,0
|
|
20240619,150400,42016960,6300,6300,6300,6300,0
|
|
20240619,150300,42016960,6300,6300,6300,6300,0
|
|
20240619,150200,42016960,6300,6300,6300,6300,0
|
|
20240619,150100,42016960,6300,6300,6300,6300,0
|
|
20240619,150000,42016960,6300,6300,6300,6300,0
|
|
20240619,145900,42016960,6300,6300,6300,6300,0
|
|
20240619,145800,42016960,6300,6300,6300,6300,0
|
|
20240619,145700,42016960,6300,6300,6300,6300,0
|
|
20240619,145600,42016960,6300,6300,6300,6300,0
|
|
20240619,145500,42016960,6300,6300,6300,6300,0
|
|
20240619,145400,42016960,6300,6300,6300,6300,0
|
|
20240619,145300,42016960,6300,6300,6300,6300,0
|
|
20240619,145200,42016960,6300,6300,6300,6300,0
|
|
20240619,145100,42016960,6300,6300,6300,6300,0
|
|
20240619,145000,42016960,6300,6300,6300,6300,0
|
|
20240619,144900,42016960,6300,6300,6300,6300,13
|
|
20240619,144800,41935060,6300,6300,6300,6300,13
|
|
20240619,144700,41853160,6310,6310,6310,6310,0
|
|
20240619,144600,41853160,6310,6310,6310,6310,0
|
|
20240619,144500,41853160,6310,6310,6310,6310,0
|
|
20240619,144400,41853160,6310,6310,6310,6310,0
|
|
20240619,144300,41853160,6310,6310,6310,6310,0
|
|
20240619,144200,41853160,6310,6310,6310,6310,0
|
|
20240619,144100,41853160,6310,6310,6310,6310,0
|
|
20240619,144000,41853160,6310,6310,6310,6310,0
|
|
20240619,143900,41853160,6310,6310,6310,6310,0
|
|
20240619,143800,41853160,6310,6310,6310,6310,0
|
|
20240619,143700,41853160,6310,6310,6310,6310,0
|
|
20240619,143600,41853160,6310,6310,6310,6310,0
|
|
20240619,143500,41853160,6310,6310,6310,6310,0
|
|
20240619,143400,41853160,6310,6310,6310,6310,0
|
|
20240619,143300,41853160,6310,6310,6310,6310,0
|
|
20240619,143200,41853160,6310,6310,6310,6310,0
|
|
20240619,143100,41853160,6310,6310,6310,6310,0
|
|
20240619,143000,41853160,6310,6310,6310,6310,0
|
|
20240619,142900,41853160,6310,6310,6310,6310,0
|
|
20240619,142800,41853160,6310,6310,6310,6310,0
|
|
20240619,142700,41853160,6310,6270,6310,6270,224
|
|
20240619,142600,40442970,6240,6240,6240,6240,0
|
|
20240619,142500,40442970,6240,6240,6240,6240,0
|
|
20240619,142400,40442970,6240,6240,6240,6240,0
|
|
20240619,142300,40442970,6240,6240,6240,6240,0
|
|
20240619,142200,40442970,6240,6240,6240,6240,24
|
|
20240619,142100,40293210,6240,6240,6240,6240,0
|
|
20240619,142000,40293210,6240,6240,6240,6240,0
|
|
20240619,141900,40293210,6240,6240,6240,6240,0
|
|
20240619,141800,40293210,6240,6240,6240,6240,0
|
|
20240619,141700,40293210,6240,6240,6240,6240,7
|
|
20240619,141600,40249530,6230,6230,6230,6230,0
|
|
20240619,141500,40249530,6230,6230,6230,6230,0
|
|
20240619,141400,40249530,6230,6230,6230,6230,0
|
|
20240619,141300,40249530,6230,6230,6230,6230,47
|
|
20240619,141200,39956720,6230,6230,6230,6230,0
|
|
20240619,141100,39956720,6230,6230,6230,6230,0
|
|
20240619,141000,39956720,6230,6230,6230,6230,10
|
|
20240619,140900,39894420,6270,6270,6270,6270,0
|
|
20240619,140800,39894420,6270,6270,6270,6270,2
|
|
20240619,140700,39881880,6270,6270,6270,6270,0
|
|
20240619,140600,39881880,6270,6270,6270,6270,0
|
|
20240619,140500,39881880,6270,6270,6270,6270,0
|
|
20240619,140400,39881880,6270,6270,6270,6270,0
|
|
20240619,140300,39881880,6270,6270,6270,6270,0
|
|
20240619,140200,39881880,6270,6270,6270,6270,0
|
|
20240619,140100,39881880,6270,6270,6270,6270,0
|
|
20240619,140000,39881880,6270,6270,6270,6270,0
|
|
20240619,135900,39881880,6270,6270,6270,6270,0
|
|
20240619,135800,39881880,6270,6270,6270,6270,1
|
|
20240619,135700,39875610,6230,6230,6230,6230,0
|
|
20240619,135600,39875610,6230,6230,6230,6230,0
|
|
20240619,135500,39875610,6230,6230,6230,6230,0
|
|
20240619,135400,39875610,6230,6230,6230,6230,0
|
|
20240619,135300,39875610,6230,6230,6230,6230,0
|
|
20240619,135200,39875610,6230,6230,6230,6230,0
|
|
20240619,135100,39875610,6230,6230,6230,6230,0
|
|
20240619,135000,39875610,6230,6230,6230,6230,0
|
|
20240619,134900,39875610,6230,6230,6230,6230,0
|
|
20240619,134800,39875610,6230,6230,6230,6230,0
|
|
20240619,134700,39875610,6230,6230,6230,6230,0
|
|
20240619,134600,39875610,6230,6230,6230,6230,0
|
|
20240619,134500,39875610,6230,6230,6230,6230,0
|
|
20240619,134400,39875610,6230,6230,6230,6230,63
|
|
20240619,134300,39483120,6290,6290,6290,6290,0
|
|
20240619,134200,39483120,6290,6290,6290,6290,0
|
|
20240619,134100,39483120,6290,6280,6290,6280,200
|
|
20240619,134000,38225550,6230,6230,6230,6230,0
|
|
20240619,133900,38225550,6230,6240,6240,6230,100
|
|
20240619,133800,37602540,6230,6230,6230,6230,0
|
|
20240619,133700,37602540,6230,6230,6230,6230,0
|
|
20240619,133600,37602540,6230,6230,6230,6230,0
|
|
20240619,133500,37602540,6230,6230,6230,6230,0
|
|
20240619,133400,37602540,6230,6230,6230,6230,0
|
|
20240619,133300,37602540,6230,6230,6230,6230,100
|
|
20240619,133200,36979540,6230,6230,6230,6230,0
|
|
20240619,133100,36979540,6230,6230,6230,6230,0
|
|
20240619,133000,36979540,6230,6230,6230,6230,62
|
|
20240619,132900,36593280,6230,6230,6230,6230,0
|
|
20240619,132800,36593280,6230,6230,6230,6230,0
|
|
20240619,132700,36593280,6230,6230,6230,6230,0
|
|
20240619,132600,36593280,6230,6230,6230,6230,0
|
|
20240619,132500,36593280,6230,6230,6230,6230,0
|
|
20240619,132400,36593280,6230,6230,6230,6230,0
|
|
20240619,132300,36593280,6230,6230,6230,6230,0
|
|
20240619,132200,36593280,6230,6230,6230,6230,0
|
|
20240619,132100,36593280,6230,6230,6230,6230,0
|
|
20240619,132000,36593280,6230,6230,6230,6230,0
|
|
20240619,131900,36593280,6230,6230,6230,6230,0
|
|
20240619,131800,36593280,6230,6230,6230,6230,0
|
|
20240619,131700,36593280,6230,6230,6230,6230,0
|
|
20240619,131600,36593280,6230,6230,6230,6230,0
|
|
20240619,131500,36593280,6230,6230,6230,6230,0
|
|
20240619,131400,36593280,6230,6230,6230,6230,0
|
|
20240619,131300,36593280,6230,6230,6230,6230,0
|
|
20240619,131200,36593280,6230,6230,6230,6230,0
|
|
20240619,131100,36593280,6230,6230,6230,6230,0
|
|
20240619,131000,36593280,6230,6230,6230,6230,0
|
|
20240619,130900,36593280,6230,6230,6230,6230,0
|
|
20240619,130800,36593280,6230,6230,6230,6230,0
|
|
20240619,130700,36593280,6230,6230,6230,6230,528
|
|
20240619,130600,33303840,6230,6230,6230,6230,0
|
|
20240619,130500,33303840,6230,6230,6230,6230,0
|
|
20240619,130400,33303840,6230,6230,6230,6230,0
|
|
20240619,130300,33303840,6230,6230,6230,6230,0
|
|
20240619,130200,33303840,6230,6230,6230,6230,0
|
|
20240619,130100,33303840,6230,6230,6230,6230,0
|
|
20240619,130000,33303840,6230,6230,6230,6230,0
|
|
20240619,125900,33303840,6230,6230,6230,6230,0
|
|
20240619,125800,33303840,6230,6230,6230,6230,0
|
|
20240619,125700,33303840,6230,6230,6230,6230,0
|
|
20240619,125600,33303840,6230,6230,6230,6230,0
|
|
20240619,125500,33303840,6230,6230,6230,6230,0
|
|
20240619,125400,33303840,6230,6230,6230,6230,0
|
|
20240619,125300,33303840,6230,6230,6230,6230,50
|
|
20240619,125200,32992340,6230,6230,6230,6230,50
|
|
20240619,125100,32680840,6240,6240,6240,6240,0
|
|
20240619,125000,32680840,6240,6240,6240,6240,100
|
|
20240619,124900,32056840,6240,6240,6240,6240,0
|
|
20240619,124800,32056840,6240,6240,6240,6240,0
|
|
20240619,124700,32056840,6240,6240,6240,6240,0
|
|
20240619,124600,32056840,6240,6240,6240,6240,0
|
|
20240619,124500,32056840,6240,6240,6240,6240,0
|
|
20240619,124400,32056840,6240,6240,6240,6240,0
|
|
20240619,124300,32056840,6240,6240,6240,6240,0
|
|
20240619,124200,32056840,6240,6240,6240,6240,0
|
|
20240619,124100,32056840,6240,6240,6240,6240,0
|
|
20240619,124000,32056840,6240,6240,6240,6240,0
|
|
20240619,123900,32056840,6240,6240,6240,6240,0
|
|
20240619,123800,32056840,6240,6240,6240,6240,0
|
|
20240619,123700,32056840,6240,6240,6240,6240,0
|
|
20240619,123600,32056840,6240,6240,6240,6240,0
|
|
20240619,123500,32056840,6240,6240,6240,6240,0
|
|
20240619,123400,32056840,6240,6240,6240,6240,0
|
|
20240619,123300,32056840,6240,6240,6240,6240,0
|
|
20240619,123200,32056840,6240,6240,6240,6240,0
|
|
20240619,123100,32056840,6240,6240,6240,6240,0
|
|
20240619,123000,32056840,6240,6240,6240,6240,0
|
|
20240619,122900,32056840,6240,6240,6240,6240,296
|
|
20240619,122800,30209800,6240,6240,6240,6240,0
|
|
20240619,122700,30209800,6240,6240,6240,6240,0
|
|
20240619,122600,30209800,6240,6240,6240,6240,0
|
|
20240619,122500,30209800,6240,6240,6240,6240,0
|
|
20240619,122400,30209800,6240,6240,6240,6240,0
|
|
20240619,122300,30209800,6240,6240,6240,6240,0
|
|
20240619,122200,30209800,6240,6240,6240,6240,0
|
|
20240619,122100,30209800,6240,6260,6260,6240,23
|
|
20240619,122000,30066260,6290,6290,6290,6290,0
|
|
20240619,121900,30066260,6290,6290,6290,6290,0
|
|
20240619,121800,30066260,6290,6290,6290,6290,0
|
|
20240619,121700,30066260,6290,6290,6290,6290,0
|
|
20240619,121600,30066260,6290,6290,6290,6290,0
|
|
20240619,121500,30066260,6290,6290,6290,6290,0
|
|
20240619,121400,30066260,6290,6290,6290,6290,0
|
|
20240619,121300,30066260,6290,6270,6290,6270,300
|
|
20240619,121200,28180120,6270,6270,6270,6270,0
|
|
20240619,121100,28180120,6270,6270,6270,6270,0
|
|
20240619,121000,28180120,6270,6270,6270,6270,0
|
|
20240619,120900,28180120,6270,6270,6270,6270,0
|
|
20240619,120800,28180120,6270,6270,6270,6270,0
|
|
20240619,120700,28180120,6270,6270,6270,6270,0
|
|
20240619,120600,28180120,6270,6270,6270,6270,0
|
|
20240619,120500,28180120,6270,6270,6270,6270,0
|
|
20240619,120400,28180120,6270,6270,6270,6270,0
|
|
20240619,120300,28180120,6270,6270,6270,6270,0
|
|
20240619,120200,28180120,6270,6270,6270,6270,0
|
|
20240619,120100,28180120,6270,6270,6270,6270,0
|
|
20240619,120000,28180120,6270,6270,6270,6270,0
|
|
20240619,115900,28180120,6270,6270,6270,6270,0
|
|
20240619,115800,28180120,6270,6270,6270,6270,0
|
|
20240619,115700,28180120,6270,6270,6270,6270,0
|
|
20240619,115600,28180120,6270,6270,6270,6270,0
|
|
20240619,115500,28180120,6270,6270,6270,6270,0
|
|
20240619,115400,28180120,6270,6270,6270,6270,0
|
|
20240619,115300,28180120,6270,6270,6270,6270,0
|
|
20240619,115200,28180120,6270,6270,6270,6270,0
|
|
20240619,115100,28180120,6270,6270,6270,6270,0
|
|
20240619,115000,28180120,6270,6270,6270,6270,0
|
|
20240619,114900,28180120,6270,6270,6270,6270,0
|
|
20240619,114800,28180120,6270,6270,6270,6270,38
|
|
20240619,114700,27941860,6270,6270,6270,6270,2
|
|
20240619,114600,27929320,6230,6230,6230,6230,0
|
|
20240619,114500,27929320,6230,6230,6230,6230,0
|
|
20240619,114400,27929320,6230,6230,6230,6230,0
|
|
20240619,114300,27929320,6230,6230,6230,6230,0
|
|
20240619,114200,27929320,6230,6230,6230,6230,0
|
|
20240619,114100,27929320,6230,6230,6230,6230,0
|
|
20240619,114000,27929320,6230,6230,6230,6230,0
|
|
20240619,113900,27929320,6230,6230,6230,6230,50
|
|
20240619,113800,27617820,6270,6270,6270,6270,0
|
|
20240619,113700,27617820,6270,6260,6270,6260,45
|
|
20240619,113600,27335820,6230,6230,6230,6230,3
|
|
20240619,113500,27317130,6230,6230,6230,6230,50
|
|
20240619,113400,27005630,6220,6220,6220,6220,0
|
|
20240619,113300,27005630,6220,6220,6220,6220,0
|
|
20240619,113200,27005630,6220,6220,6220,6220,0
|
|
20240619,113100,27005630,6220,6220,6220,6220,0
|
|
20240619,113000,27005630,6220,6220,6220,6220,0
|
|
20240619,112900,27005630,6220,6220,6220,6220,0
|
|
20240619,112800,27005630,6220,6220,6220,6220,0
|
|
20240619,112700,27005630,6220,6220,6220,6220,0
|
|
20240619,112600,27005630,6220,6220,6220,6220,0
|
|
20240619,112500,27005630,6220,6230,6230,6220,500
|
|
20240619,112400,23893630,6230,6250,6250,6230,300
|
|
20240619,112300,22022930,6240,6240,6240,6240,0
|
|
20240619,112200,22022930,6240,6240,6240,6240,0
|
|
20240619,112100,22022930,6240,6240,6240,6240,0
|
|
20240619,112000,22022930,6240,6260,6260,6240,200
|
|
20240619,111900,20773100,6280,6280,6280,6280,0
|
|
20240619,111800,20773100,6280,6280,6280,6280,0
|
|
20240619,111700,20773100,6280,6280,6280,6280,0
|
|
20240619,111600,20773100,6280,6280,6280,6280,0
|
|
20240619,111500,20773100,6280,6280,6280,6280,0
|
|
20240619,111400,20773100,6280,6280,6280,6280,0
|
|
20240619,111300,20773100,6280,6280,6280,6280,0
|
|
20240619,111200,20773100,6280,6280,6280,6280,0
|
|
20240619,111100,20773100,6280,6280,6280,6280,54
|
|
20240619,111000,20433980,6280,6280,6280,6280,0
|
|
20240619,110900,20433980,6280,6280,6280,6280,0
|
|
20240619,110800,20433980,6280,6280,6280,6280,2
|
|
20240619,110700,20421420,6320,6320,6320,6320,0
|
|
20240619,110600,20421420,6320,6320,6320,6320,0
|
|
20240619,110500,20421420,6320,6320,6320,6320,0
|
|
20240619,110400,20421420,6320,6320,6320,6320,0
|
|
20240619,110300,20421420,6320,6320,6320,6320,0
|
|
20240619,110200,20421420,6320,6320,6320,6320,0
|
|
20240619,110100,20421420,6320,6320,6320,6320,0
|
|
20240619,110000,20421420,6320,6320,6320,6320,0
|
|
20240619,105900,20421420,6320,6320,6320,6320,0
|
|
20240619,105800,20421420,6320,6320,6320,6320,100
|
|
20240619,105700,19789420,6310,6310,6310,6310,0
|
|
20240619,105600,19789420,6310,6310,6310,6310,0
|
|
20240619,105500,19789420,6310,6310,6310,6310,1
|
|
20240619,105400,19783110,6310,6310,6310,6310,0
|
|
20240619,105300,19783110,6310,6310,6310,6310,0
|
|
20240619,105200,19783110,6310,6310,6310,6310,0
|
|
20240619,105100,19783110,6310,6300,6310,6300,238
|
|
20240619,105000,18282610,6300,6300,6300,6300,0
|
|
20240619,104900,18282610,6300,6300,6300,6300,0
|
|
20240619,104800,18282610,6300,6300,6300,6300,0
|
|
20240619,104700,18282610,6300,6300,6300,6300,0
|
|
20240619,104600,18282610,6300,6300,6300,6300,100
|
|
20240619,104500,17652610,6290,6290,6290,6290,200
|
|
20240619,104400,16394610,6290,6290,6290,6290,0
|
|
20240619,104300,16394610,6290,6290,6290,6290,0
|
|
20240619,104200,16394610,6290,6290,6290,6290,0
|
|
20240619,104100,16394610,6290,6290,6290,6290,0
|
|
20240619,104000,16394610,6290,6290,6290,6290,0
|
|
20240619,103900,16394610,6290,6290,6290,6290,0
|
|
20240619,103800,16394610,6290,6290,6290,6290,0
|
|
20240619,103700,16394610,6290,6290,6290,6290,0
|
|
20240619,103600,16394610,6290,6290,6290,6290,0
|
|
20240619,103500,16394610,6290,6290,6290,6290,0
|
|
20240619,103400,16394610,6290,6290,6290,6290,0
|
|
20240619,103300,16394610,6290,6290,6290,6290,0
|
|
20240619,103200,16394610,6290,6290,6290,6290,0
|
|
20240619,103100,16394610,6290,6290,6290,6290,600
|
|
20240619,103000,12620610,6290,6290,6290,6290,0
|
|
20240619,102900,12620610,6290,6290,6290,6290,0
|
|
20240619,102800,12620610,6290,6290,6290,6290,0
|
|
20240619,102700,12620610,6290,6290,6290,6290,0
|
|
20240619,102600,12620610,6290,6290,6290,6290,0
|
|
20240619,102500,12620610,6290,6290,6290,6290,0
|
|
20240619,102400,12620610,6290,6290,6290,6290,0
|
|
20240619,102300,12620610,6290,6290,6290,6290,5
|
|
20240619,102200,12589160,6270,6270,6270,6270,200
|
|
20240619,102100,11335160,6270,6270,6270,6270,0
|
|
20240619,102000,11335160,6270,6270,6270,6270,50
|
|
20240619,101900,11021660,6240,6240,6240,6240,50
|
|
20240619,101800,10709660,6250,6250,6250,6250,0
|
|
20240619,101700,10709660,6250,6250,6250,6250,5
|
|
20240619,101600,10678410,6300,6300,6300,6300,0
|
|
20240619,101500,10678410,6300,6300,6300,6300,0
|
|
20240619,101400,10678410,6300,6300,6300,6300,0
|
|
20240619,101300,10678410,6300,6300,6300,6300,0
|
|
20240619,101200,10678410,6300,6300,6300,6300,0
|
|
20240619,101100,10678410,6300,6300,6300,6300,0
|
|
20240619,101000,10678410,6300,6300,6300,6300,0
|
|
20240619,100900,10678410,6300,6300,6300,6300,0
|
|
20240619,100800,10678410,6300,6300,6300,6300,0
|
|
20240619,100700,10678410,6300,6300,6300,6300,0
|
|
20240619,100600,10678410,6300,6270,6300,6270,22
|
|
20240619,100500,10540140,6230,6230,6230,6230,0
|
|
20240619,100400,10540140,6230,6230,6230,6230,0
|
|
20240619,100300,10540140,6230,6230,6230,6230,0
|
|
20240619,100200,10540140,6230,6230,6230,6230,0
|
|
20240619,100100,10540140,6230,6230,6230,6230,0
|
|
20240619,100000,10540140,6230,6230,6230,6230,0
|
|
20240619,095900,10540140,6230,6230,6230,6230,0
|
|
20240619,095800,10540140,6230,6230,6230,6230,0
|
|
20240619,095700,10540140,6230,6230,6230,6230,0
|
|
20240619,095600,10540140,6230,6230,6230,6230,0
|
|
20240619,095500,10540140,6230,6230,6230,6230,0
|
|
20240619,095400,10540140,6230,6230,6230,6230,0
|
|
20240619,095300,10540140,6230,6230,6230,6230,0
|
|
20240619,095200,10540140,6230,6230,6230,6230,0
|
|
20240619,095100,10540140,6230,6230,6230,6230,0
|
|
20240619,095000,10540140,6230,6230,6230,6230,0
|
|
20240619,094900,10540140,6230,6230,6230,6230,0
|
|
20240619,094800,10540140,6230,6230,6230,6230,0
|
|
20240619,094700,10540140,6230,6230,6230,6230,0
|
|
20240619,094600,10540140,6230,6230,6230,6230,0
|
|
20240619,094500,10540140,6230,6230,6230,6230,0
|
|
20240619,094400,10540140,6230,6230,6230,6230,0
|
|
20240619,094300,10540140,6230,6230,6230,6230,0
|
|
20240619,094200,10540140,6230,6230,6230,6230,1
|
|
20240619,094100,10533910,6270,6270,6270,6270,350
|
|
20240619,094000,8339410,6230,6230,6230,6230,0
|
|
20240619,093900,8339410,6230,6230,6230,6230,1
|
|
20240619,093800,8333180,6220,6220,6220,6220,0
|
|
20240619,093700,8333180,6220,6220,6220,6220,0
|
|
20240619,093600,8333180,6220,6220,6220,6220,0
|
|
20240619,093500,8333180,6220,6220,6220,6220,0
|
|
20240619,093400,8333180,6220,6220,6220,6220,1
|
|
20240619,093300,8326960,6270,6270,6270,6270,0
|
|
20240619,093200,8326960,6270,6270,6270,6270,0
|
|
20240619,093100,8326960,6270,6270,6270,6270,0
|
|
20240619,093000,8326960,6270,6270,6270,6270,3
|
|
20240619,092900,8308150,6270,6270,6270,6270,0
|
|
20240619,092800,8308150,6270,6270,6270,6270,0
|
|
20240619,092700,8308150,6270,6270,6270,6270,5
|
|
20240619,092600,8276800,6270,6270,6270,6270,0
|
|
20240619,092500,8276800,6270,6270,6270,6270,0
|
|
20240619,092400,8276800,6270,6270,6270,6270,1
|
|
20240619,092300,8270530,6250,6250,6250,6250,0
|
|
20240619,092200,8270530,6250,6250,6250,6250,0
|
|
20240619,092100,8270530,6250,6250,6250,6250,0
|
|
20240619,092000,8270530,6250,6250,6250,6250,0
|
|
20240619,091900,8270530,6250,6250,6250,6250,0
|
|
20240619,091800,8270530,6250,6260,6260,6250,371
|
|
20240619,091700,5951280,6270,6280,6280,6270,200
|
|
20240619,091600,4696280,6270,6280,6280,6270,86
|
|
20240619,091500,4156900,6350,6280,6350,6270,227
|
|
20240619,091400,2731860,6250,6250,6250,6250,0
|
|
20240619,091300,2731860,6250,6250,6250,6250,29
|
|
20240619,091200,2550610,6250,6250,6250,6250,0
|
|
20240619,091100,2550610,6250,6250,6250,6250,13
|
|
20240619,091000,2469360,6210,6210,6210,6210,0
|
|
20240619,090900,2469360,6210,6210,6210,6210,60
|
|
20240619,090800,2096760,6220,6230,6230,6220,130
|
|
20240619,090700,1287660,6280,6280,6280,6280,2
|
|
20240619,090600,1275100,6220,6220,6220,6220,0
|
|
20240619,090500,1275100,6220,6220,6220,6220,0
|
|
20240619,090400,1275100,6220,6220,6220,6220,2
|
|
20240619,090300,1262660,6220,6220,6220,6220,0
|
|
20240619,090200,1262660,6220,6220,6220,6220,190
|
|
20240619,090100,80860,6220,6220,6220,6220,2
|
|
20240619,090000,68420,6220,6220,6220,6220,11
|