597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,185400,75526810,6320,6320,6320,6320,132
|
|
20240620,185300,75526810,6320,6320,6320,6320,0
|
|
20240620,185200,75526810,6320,6320,6320,6320,0
|
|
20240620,185100,75526810,6320,6320,6320,6320,0
|
|
20240620,185000,75526810,6320,6320,6320,6320,0
|
|
20240620,184900,75526810,6320,6320,6320,6320,0
|
|
20240620,184800,75526810,6320,6320,6320,6320,0
|
|
20240620,184700,75526810,6320,6320,6320,6320,0
|
|
20240620,184600,75526810,6320,6320,6320,6320,0
|
|
20240620,184500,75526810,6320,6320,6320,6320,0
|
|
20240620,184400,75526810,6320,6320,6320,6320,0
|
|
20240620,184300,75526810,6320,6320,6320,6320,0
|
|
20240620,184200,75526810,6320,6320,6320,6320,0
|
|
20240620,184100,75526810,6320,6320,6320,6320,0
|
|
20240620,184000,75526810,6320,6320,6320,6320,0
|
|
20240620,183900,75526810,6320,6320,6320,6320,0
|
|
20240620,183800,75526810,6320,6320,6320,6320,0
|
|
20240620,183700,75526810,6320,6320,6320,6320,0
|
|
20240620,183600,75526810,6320,6320,6320,6320,0
|
|
20240620,183500,75526810,6320,6320,6320,6320,0
|
|
20240620,183400,75526810,6320,6320,6320,6320,0
|
|
20240620,183300,75526810,6320,6320,6320,6320,0
|
|
20240620,183200,75526810,6320,6320,6320,6320,0
|
|
20240620,183100,75526810,6320,6320,6320,6320,0
|
|
20240620,183000,75526810,6320,6320,6320,6320,0
|
|
20240620,182900,75526810,6320,6320,6320,6320,0
|
|
20240620,182800,75526810,6320,6320,6320,6320,0
|
|
20240620,182700,75526810,6320,6320,6320,6320,0
|
|
20240620,182600,75526810,6320,6320,6320,6320,0
|
|
20240620,182500,75526810,6320,6320,6320,6320,0
|
|
20240620,182400,75526810,6320,6320,6320,6320,132
|
|
20240620,182300,75526810,6320,6320,6320,6320,0
|
|
20240620,182200,75526810,6320,6320,6320,6320,0
|
|
20240620,182100,75526810,6320,6320,6320,6320,0
|
|
20240620,182000,75526810,6320,6320,6320,6320,0
|
|
20240620,181900,75526810,6320,6320,6320,6320,0
|
|
20240620,181800,75526810,6320,6320,6320,6320,0
|
|
20240620,181700,75526810,6320,6320,6320,6320,0
|
|
20240620,181600,75526810,6320,6320,6320,6320,0
|
|
20240620,181500,75526810,6320,6320,6320,6320,0
|
|
20240620,181400,75526810,6320,6320,6320,6320,0
|
|
20240620,181300,75526810,6320,6320,6320,6320,0
|
|
20240620,181200,75526810,6320,6320,6320,6320,0
|
|
20240620,181100,75526810,6320,6320,6320,6320,0
|
|
20240620,181000,75526810,6320,6320,6320,6320,0
|
|
20240620,180900,75526810,6320,6320,6320,6320,0
|
|
20240620,180800,75526810,6320,6320,6320,6320,0
|
|
20240620,180700,75526810,6320,6320,6320,6320,0
|
|
20240620,180600,75526810,6320,6320,6320,6320,0
|
|
20240620,180500,75526810,6320,6320,6320,6320,0
|
|
20240620,180400,75526810,6320,6320,6320,6320,0
|
|
20240620,180300,75526810,6320,6320,6320,6320,0
|
|
20240620,180200,75526810,6320,6320,6320,6320,0
|
|
20240620,180100,75526810,6320,6320,6320,6320,0
|
|
20240620,180000,75526810,6320,6320,6320,6320,0
|
|
20240620,175900,75526810,6320,6320,6320,6320,0
|
|
20240620,175800,75526810,6320,6320,6320,6320,0
|
|
20240620,175700,75526810,6320,6320,6320,6320,0
|
|
20240620,175600,75526810,6320,6320,6320,6320,0
|
|
20240620,175500,75526810,6320,6320,6320,6320,0
|
|
20240620,175400,75526810,6320,6320,6320,6320,132
|
|
20240620,175300,75526810,6320,6320,6320,6320,0
|
|
20240620,175200,75526810,6320,6320,6320,6320,0
|
|
20240620,175100,75526810,6320,6320,6320,6320,0
|
|
20240620,175000,75526810,6320,6320,6320,6320,0
|
|
20240620,174900,75526810,6320,6320,6320,6320,0
|
|
20240620,174800,75526810,6320,6320,6320,6320,0
|
|
20240620,174700,75526810,6320,6320,6320,6320,0
|
|
20240620,174600,75526810,6320,6320,6320,6320,0
|
|
20240620,174500,75526810,6320,6320,6320,6320,0
|
|
20240620,174400,75526810,6320,6320,6320,6320,0
|
|
20240620,174300,75526810,6320,6320,6320,6320,0
|
|
20240620,174200,75526810,6320,6320,6320,6320,0
|
|
20240620,174100,75526810,6320,6320,6320,6320,0
|
|
20240620,174000,75526810,6320,6320,6320,6320,0
|
|
20240620,173900,75526810,6320,6320,6320,6320,0
|
|
20240620,173800,75526810,6320,6320,6320,6320,0
|
|
20240620,173700,75526810,6320,6320,6320,6320,0
|
|
20240620,173600,75526810,6320,6320,6320,6320,0
|
|
20240620,173500,75526810,6320,6320,6320,6320,0
|
|
20240620,173400,75526810,6320,6320,6320,6320,0
|
|
20240620,173300,75526810,6320,6320,6320,6320,0
|
|
20240620,173200,75526810,6320,6320,6320,6320,0
|
|
20240620,173100,75526810,6320,6320,6320,6320,0
|
|
20240620,173000,75526810,6320,6320,6320,6320,0
|
|
20240620,172900,75526810,6320,6320,6320,6320,0
|
|
20240620,172800,75526810,6320,6320,6320,6320,0
|
|
20240620,172700,75526810,6320,6320,6320,6320,0
|
|
20240620,172600,75526810,6320,6320,6320,6320,0
|
|
20240620,172500,75526810,6320,6320,6320,6320,0
|
|
20240620,172400,75526810,6320,6320,6320,6320,132
|
|
20240620,172300,75526810,6320,6320,6320,6320,0
|
|
20240620,172200,75526810,6320,6320,6320,6320,0
|
|
20240620,172100,75526810,6320,6320,6320,6320,0
|
|
20240620,172000,75526810,6320,6320,6320,6320,0
|
|
20240620,171900,75526810,6320,6320,6320,6320,0
|
|
20240620,171800,75526810,6320,6320,6320,6320,0
|
|
20240620,171700,75526810,6320,6320,6320,6320,0
|
|
20240620,171600,75526810,6320,6320,6320,6320,0
|
|
20240620,171500,75526810,6320,6320,6320,6320,0
|
|
20240620,171400,75526810,6320,6320,6320,6320,0
|
|
20240620,171300,75526810,6320,6320,6320,6320,0
|
|
20240620,171200,75526810,6320,6320,6320,6320,0
|
|
20240620,171100,75526810,6320,6320,6320,6320,0
|
|
20240620,171000,75526810,6320,6320,6320,6320,0
|
|
20240620,170900,75526810,6320,6320,6320,6320,0
|
|
20240620,170800,75526810,6320,6320,6320,6320,0
|
|
20240620,170700,75526810,6320,6320,6320,6320,0
|
|
20240620,170600,75526810,6320,6320,6320,6320,0
|
|
20240620,170500,75526810,6320,6320,6320,6320,0
|
|
20240620,170400,75526810,6320,6320,6320,6320,0
|
|
20240620,170300,75526810,6320,6320,6320,6320,0
|
|
20240620,170200,75526810,6320,6320,6320,6320,0
|
|
20240620,170100,75526810,6320,6320,6320,6320,0
|
|
20240620,170000,75526810,6320,6320,6320,6320,0
|
|
20240620,165900,75526810,6320,6320,6320,6320,0
|
|
20240620,165800,75526810,6320,6320,6320,6320,0
|
|
20240620,165700,75526810,6320,6320,6320,6320,0
|
|
20240620,165600,75526810,6320,6320,6320,6320,0
|
|
20240620,165500,75526810,6320,6320,6320,6320,0
|
|
20240620,165400,75526810,6320,6320,6320,6320,132
|
|
20240620,165300,75526810,6320,6320,6320,6320,0
|
|
20240620,165200,75526810,6320,6320,6320,6320,0
|
|
20240620,165100,75526810,6320,6320,6320,6320,0
|
|
20240620,165000,75526810,6320,6320,6320,6320,0
|
|
20240620,164900,75526810,6320,6320,6320,6320,0
|
|
20240620,164800,75526810,6320,6320,6320,6320,0
|
|
20240620,164700,75526810,6320,6320,6320,6320,0
|
|
20240620,164600,75526810,6320,6320,6320,6320,0
|
|
20240620,164500,75526810,6320,6320,6320,6320,0
|
|
20240620,164400,75526810,6320,6320,6320,6320,0
|
|
20240620,164300,75526810,6320,6320,6320,6320,0
|
|
20240620,164200,75526810,6320,6320,6320,6320,0
|
|
20240620,164100,75526810,6320,6320,6320,6320,0
|
|
20240620,164000,75526810,6320,6320,6320,6320,0
|
|
20240620,163900,75526810,6320,6320,6320,6320,0
|
|
20240620,163800,75526810,6320,6320,6320,6320,0
|
|
20240620,163700,75526810,6320,6320,6320,6320,0
|
|
20240620,163600,75526810,6320,6320,6320,6320,0
|
|
20240620,163500,75526810,6320,6320,6320,6320,0
|
|
20240620,163400,75526810,6320,6320,6320,6320,0
|
|
20240620,163300,75526810,6320,6320,6320,6320,0
|
|
20240620,163200,75526810,6320,6320,6320,6320,0
|
|
20240620,163100,75526810,6320,6320,6320,6320,0
|
|
20240620,163000,75526810,6320,6320,6320,6320,0
|
|
20240620,162900,75526810,6320,6320,6320,6320,0
|
|
20240620,162800,75526810,6320,6320,6320,6320,0
|
|
20240620,162700,75526810,6320,6320,6320,6320,0
|
|
20240620,162600,75526810,6320,6320,6320,6320,0
|
|
20240620,162500,75526810,6320,6320,6320,6320,0
|
|
20240620,162400,75526810,6320,6320,6320,6320,132
|
|
20240620,162300,75526810,6320,6320,6320,6320,0
|
|
20240620,162200,75526810,6320,6320,6320,6320,0
|
|
20240620,162100,75526810,6320,6320,6320,6320,0
|
|
20240620,162000,75526810,6320,6320,6320,6320,0
|
|
20240620,161900,75526810,6320,6320,6320,6320,0
|
|
20240620,161800,75526810,6320,6320,6320,6320,0
|
|
20240620,161700,75526810,6320,6320,6320,6320,0
|
|
20240620,161600,75526810,6320,6320,6320,6320,0
|
|
20240620,161500,75526810,6320,6320,6320,6320,0
|
|
20240620,161400,75526810,6320,6320,6320,6320,0
|
|
20240620,161300,75526810,6320,6320,6320,6320,0
|
|
20240620,161200,75526810,6320,6320,6320,6320,0
|
|
20240620,161100,75526810,6320,6320,6320,6320,0
|
|
20240620,161000,75526810,6320,6320,6320,6320,0
|
|
20240620,160900,75526810,6320,6320,6320,6320,0
|
|
20240620,160800,75526810,6320,6320,6320,6320,0
|
|
20240620,160700,75526810,6320,6320,6320,6320,0
|
|
20240620,160600,75526810,6320,6320,6320,6320,0
|
|
20240620,160500,75526810,6320,6320,6320,6320,0
|
|
20240620,160400,75526810,6320,6320,6320,6320,0
|
|
20240620,160300,75526810,6320,6320,6320,6320,0
|
|
20240620,160200,75526810,6320,6320,6320,6320,0
|
|
20240620,160100,75526810,6320,6320,6320,6320,0
|
|
20240620,160000,75526810,6320,6320,6320,6320,0
|
|
20240620,155900,75526810,6320,6320,6320,6320,0
|
|
20240620,155800,75526810,6320,6320,6320,6320,0
|
|
20240620,155700,75526810,6320,6320,6320,6320,0
|
|
20240620,155600,75526810,6320,6320,6320,6320,0
|
|
20240620,155500,75526810,6320,6320,6320,6320,0
|
|
20240620,155400,75526810,6320,6320,6320,6320,132
|
|
20240620,155300,75526810,6320,6320,6320,6320,0
|
|
20240620,155200,75526810,6320,6320,6320,6320,0
|
|
20240620,155100,75526810,6320,6320,6320,6320,0
|
|
20240620,155000,75526810,6320,6320,6320,6320,0
|
|
20240620,154900,75526810,6320,6320,6320,6320,0
|
|
20240620,154800,75526810,6320,6320,6320,6320,0
|
|
20240620,154700,75526810,6320,6320,6320,6320,0
|
|
20240620,154600,75526810,6320,6320,6320,6320,0
|
|
20240620,154500,75526810,6320,6320,6320,6320,0
|
|
20240620,154400,75526810,6320,6320,6320,6320,0
|
|
20240620,154300,75526810,6320,6320,6320,6320,0
|
|
20240620,154200,75526810,6320,6320,6320,6320,0
|
|
20240620,154100,75526810,6320,6320,6320,6320,0
|
|
20240620,154000,75526810,6320,6320,6320,6320,0
|
|
20240620,153900,75526810,6320,6320,6320,6320,0
|
|
20240620,153800,75526810,6320,6320,6320,6320,0
|
|
20240620,153700,75526810,6320,6320,6320,6320,0
|
|
20240620,153600,75526810,6320,6320,6320,6320,0
|
|
20240620,153500,75526810,6320,6320,6320,6320,0
|
|
20240620,153400,75526810,6320,6320,6320,6320,0
|
|
20240620,153300,75526810,6320,6320,6320,6320,0
|
|
20240620,153200,75526810,6320,6320,6320,6320,0
|
|
20240620,153100,75526810,6320,6320,6320,6320,0
|
|
20240620,153000,75526810,6320,6320,6320,6320,132
|
|
20240620,152900,74692570,6320,6320,6320,6320,0
|
|
20240620,152800,74692570,6320,6320,6320,6320,0
|
|
20240620,152700,74692570,6320,6320,6320,6320,0
|
|
20240620,152600,74692570,6320,6320,6320,6320,0
|
|
20240620,152500,74692570,6320,6320,6320,6320,0
|
|
20240620,152400,74692570,6320,6320,6320,6320,0
|
|
20240620,152300,74692570,6320,6320,6320,6320,0
|
|
20240620,152200,74692570,6320,6320,6320,6320,0
|
|
20240620,152100,74692570,6320,6320,6320,6320,0
|
|
20240620,152000,74692570,6320,6320,6320,6320,0
|
|
20240620,151900,74692570,6320,6280,6320,6280,106
|
|
20240620,151800,74024160,6280,6280,6280,6280,0
|
|
20240620,151700,74024160,6280,6280,6280,6280,36
|
|
20240620,151600,73798080,6290,6290,6290,6290,0
|
|
20240620,151500,73798080,6290,6310,6310,6290,189
|
|
20240620,151400,72605670,6310,6310,6310,6310,0
|
|
20240620,151300,72605670,6310,6310,6310,6310,0
|
|
20240620,151200,72605670,6310,6310,6310,6310,0
|
|
20240620,151100,72605670,6310,6310,6310,6310,0
|
|
20240620,151000,72605670,6310,6310,6310,6310,0
|
|
20240620,150900,72605670,6310,6310,6310,6310,0
|
|
20240620,150800,72605670,6310,6310,6310,6310,0
|
|
20240620,150700,72605670,6310,6310,6310,6310,0
|
|
20240620,150600,72605670,6310,6310,6310,6310,0
|
|
20240620,150500,72605670,6310,6310,6310,6310,0
|
|
20240620,150400,72605670,6310,6310,6310,6310,130
|
|
20240620,150300,71785370,6310,6310,6310,6310,0
|
|
20240620,150200,71785370,6310,6310,6310,6310,0
|
|
20240620,150100,71785370,6310,6310,6310,6310,460
|
|
20240620,150000,68882770,6290,6290,6290,6290,0
|
|
20240620,145900,68882770,6290,6290,6290,6290,0
|
|
20240620,145800,68882770,6290,6310,6310,6290,231
|
|
20240620,145700,67425180,6310,6310,6310,6310,0
|
|
20240620,145600,67425180,6310,6310,6310,6310,0
|
|
20240620,145500,67425180,6310,6310,6310,6310,0
|
|
20240620,145400,67425180,6310,6310,6310,6310,0
|
|
20240620,145300,67425180,6310,6310,6310,6310,0
|
|
20240620,145200,67425180,6310,6310,6310,6310,0
|
|
20240620,145100,67425180,6310,6310,6310,6310,0
|
|
20240620,145000,67425180,6310,6310,6310,6310,0
|
|
20240620,144900,67425180,6310,6310,6310,6310,0
|
|
20240620,144800,67425180,6310,6310,6310,6310,0
|
|
20240620,144700,67425180,6310,6310,6310,6310,0
|
|
20240620,144600,67425180,6310,6310,6310,6310,460
|
|
20240620,144500,64522580,6310,6310,6310,6310,0
|
|
20240620,144400,64522580,6310,6310,6310,6310,0
|
|
20240620,144300,64522580,6310,6310,6310,6310,0
|
|
20240620,144200,64522580,6310,6310,6310,6310,0
|
|
20240620,144100,64522580,6310,6310,6310,6310,0
|
|
20240620,144000,64522580,6310,6310,6310,6310,0
|
|
20240620,143900,64522580,6310,6310,6310,6310,0
|
|
20240620,143800,64522580,6310,6310,6310,6310,0
|
|
20240620,143700,64522580,6310,6310,6310,6310,13
|
|
20240620,143600,64440550,6310,6310,6310,6310,158
|
|
20240620,143500,63443570,6310,6310,6310,6310,0
|
|
20240620,143400,63443570,6310,6310,6310,6310,0
|
|
20240620,143300,63443570,6310,6310,6310,6310,0
|
|
20240620,143200,63443570,6310,6310,6310,6310,0
|
|
20240620,143100,63443570,6310,6310,6310,6310,0
|
|
20240620,143000,63443570,6310,6310,6310,6310,50
|
|
20240620,142900,63128070,6310,6310,6310,6310,0
|
|
20240620,142800,63128070,6310,6310,6310,6310,0
|
|
20240620,142700,63128070,6310,6310,6310,6310,450
|
|
20240620,142600,60288570,6290,6290,6290,6290,0
|
|
20240620,142500,60288570,6290,6290,6290,6290,0
|
|
20240620,142400,60288570,6290,6290,6290,6290,0
|
|
20240620,142300,60288570,6290,6290,6290,6290,0
|
|
20240620,142200,60288570,6290,6290,6290,6290,0
|
|
20240620,142100,60288570,6290,6290,6290,6290,0
|
|
20240620,142000,60288570,6290,6290,6290,6290,85
|
|
20240620,141900,59753920,6310,6310,6310,6310,0
|
|
20240620,141800,59753920,6310,6310,6310,6310,130
|
|
20240620,141700,58933620,6290,6290,6290,6290,0
|
|
20240620,141600,58933620,6290,6290,6290,6290,0
|
|
20240620,141500,58933620,6290,6290,6290,6290,0
|
|
20240620,141400,58933620,6290,6290,6290,6290,0
|
|
20240620,141300,58933620,6290,6290,6290,6290,0
|
|
20240620,141200,58933620,6290,6290,6290,6290,0
|
|
20240620,141100,58933620,6290,6290,6290,6290,0
|
|
20240620,141000,58933620,6290,6290,6290,6290,0
|
|
20240620,140900,58933620,6290,6290,6290,6290,0
|
|
20240620,140800,58933620,6290,6290,6290,6290,0
|
|
20240620,140700,58933620,6290,6290,6290,6290,0
|
|
20240620,140600,58933620,6290,6290,6290,6290,0
|
|
20240620,140500,58933620,6290,6290,6290,6290,57
|
|
20240620,140400,58575090,6300,6300,6300,6300,0
|
|
20240620,140300,58575090,6300,6300,6300,6300,0
|
|
20240620,140200,58575090,6300,6300,6300,6300,0
|
|
20240620,140100,58575090,6300,6300,6300,6300,0
|
|
20240620,140000,58575090,6300,6300,6300,6300,0
|
|
20240620,135900,58575090,6300,6300,6300,6300,0
|
|
20240620,135800,58575090,6300,6300,6300,6300,30
|
|
20240620,135700,58386090,6310,6310,6310,6310,0
|
|
20240620,135600,58386090,6310,6310,6310,6310,0
|
|
20240620,135500,58386090,6310,6310,6310,6310,0
|
|
20240620,135400,58386090,6310,6310,6310,6310,0
|
|
20240620,135300,58386090,6310,6310,6310,6310,0
|
|
20240620,135200,58386090,6310,6310,6310,6310,0
|
|
20240620,135100,58386090,6310,6310,6310,6310,0
|
|
20240620,135000,58386090,6310,6310,6310,6310,0
|
|
20240620,134900,58386090,6310,6310,6310,6310,0
|
|
20240620,134800,58386090,6310,6310,6310,6310,0
|
|
20240620,134700,58386090,6310,6310,6310,6310,0
|
|
20240620,134600,58386090,6310,6310,6310,6310,0
|
|
20240620,134500,58386090,6310,6310,6310,6310,0
|
|
20240620,134400,58386090,6310,6310,6310,6310,0
|
|
20240620,134300,58386090,6310,6310,6310,6310,0
|
|
20240620,134200,58386090,6310,6310,6310,6310,0
|
|
20240620,134100,58386090,6310,6310,6310,6310,0
|
|
20240620,134000,58386090,6310,6310,6310,6310,0
|
|
20240620,133900,58386090,6310,6310,6310,6310,0
|
|
20240620,133800,58386090,6310,6310,6310,6310,0
|
|
20240620,133700,58386090,6310,6310,6310,6310,0
|
|
20240620,133600,58386090,6310,6310,6310,6310,0
|
|
20240620,133500,58386090,6310,6310,6310,6310,0
|
|
20240620,133400,58386090,6310,6310,6310,6310,0
|
|
20240620,133300,58386090,6310,6310,6310,6310,0
|
|
20240620,133200,58386090,6310,6310,6310,6310,0
|
|
20240620,133100,58386090,6310,6310,6310,6310,0
|
|
20240620,133000,58386090,6310,6310,6310,6310,0
|
|
20240620,132900,58386090,6310,6310,6310,6310,0
|
|
20240620,132800,58386090,6310,6310,6310,6310,0
|
|
20240620,132700,58386090,6310,6300,6310,6300,310
|
|
20240620,132600,56430230,6310,6310,6310,6310,0
|
|
20240620,132500,56430230,6310,6310,6310,6310,0
|
|
20240620,132400,56430230,6310,6310,6310,6310,0
|
|
20240620,132300,56430230,6310,6310,6310,6310,0
|
|
20240620,132200,56430230,6310,6310,6310,6310,0
|
|
20240620,132100,56430230,6310,6310,6310,6310,0
|
|
20240620,132000,56430230,6310,6310,6310,6310,0
|
|
20240620,131900,56430230,6310,6310,6310,6310,0
|
|
20240620,131800,56430230,6310,6310,6310,6310,0
|
|
20240620,131700,56430230,6310,6310,6310,6310,0
|
|
20240620,131600,56430230,6310,6310,6310,6310,0
|
|
20240620,131500,56430230,6310,6310,6310,6310,0
|
|
20240620,131400,56430230,6310,6310,6310,6310,0
|
|
20240620,131300,56430230,6310,6310,6310,6310,0
|
|
20240620,131200,56430230,6310,6310,6310,6310,0
|
|
20240620,131100,56430230,6310,6310,6310,6310,0
|
|
20240620,131000,56430230,6310,6310,6310,6310,0
|
|
20240620,130900,56430230,6310,6310,6310,6310,0
|
|
20240620,130800,56430230,6310,6310,6310,6310,0
|
|
20240620,130700,56430230,6310,6310,6310,6310,0
|
|
20240620,130600,56430230,6310,6310,6310,6310,0
|
|
20240620,130500,56430230,6310,6310,6310,6310,0
|
|
20240620,130400,56430230,6310,6310,6310,6310,0
|
|
20240620,130300,56430230,6310,6310,6310,6310,0
|
|
20240620,130200,56430230,6310,6310,6310,6310,0
|
|
20240620,130100,56430230,6310,6310,6310,6310,0
|
|
20240620,130000,56430230,6310,6310,6310,6310,160
|
|
20240620,125900,55420630,6310,6310,6310,6310,0
|
|
20240620,125800,55420630,6310,6310,6310,6310,0
|
|
20240620,125700,55420630,6310,6310,6310,6310,0
|
|
20240620,125600,55420630,6310,6310,6310,6310,0
|
|
20240620,125500,55420630,6310,6310,6310,6310,0
|
|
20240620,125400,55420630,6310,6310,6310,6310,0
|
|
20240620,125300,55420630,6310,6310,6310,6310,0
|
|
20240620,125200,55420630,6310,6310,6310,6310,0
|
|
20240620,125100,55420630,6310,6310,6310,6310,0
|
|
20240620,125000,55420630,6310,6310,6310,6310,0
|
|
20240620,124900,55420630,6310,6310,6310,6310,0
|
|
20240620,124800,55420630,6310,6310,6310,6310,0
|
|
20240620,124700,55420630,6310,6310,6310,6310,0
|
|
20240620,124600,55420630,6310,6310,6310,6310,0
|
|
20240620,124500,55420630,6310,6310,6310,6310,0
|
|
20240620,124400,55420630,6310,6300,6310,6300,180
|
|
20240620,124300,54284970,6310,6310,6310,6310,0
|
|
20240620,124200,54284970,6310,6310,6310,6310,0
|
|
20240620,124100,54284970,6310,6310,6310,6310,0
|
|
20240620,124000,54284970,6310,6310,6310,6310,0
|
|
20240620,123900,54284970,6310,6310,6310,6310,0
|
|
20240620,123800,54284970,6310,6310,6310,6310,0
|
|
20240620,123700,54284970,6310,6310,6310,6310,0
|
|
20240620,123600,54284970,6310,6310,6310,6310,0
|
|
20240620,123500,54284970,6310,6310,6310,6310,0
|
|
20240620,123400,54284970,6310,6310,6310,6310,0
|
|
20240620,123300,54284970,6310,6310,6310,6310,0
|
|
20240620,123200,54284970,6310,6310,6310,6310,8
|
|
20240620,123100,54234490,6300,6300,6300,6300,8
|
|
20240620,123000,54184090,6300,6300,6300,6300,0
|
|
20240620,122900,54184090,6300,6300,6300,6300,0
|
|
20240620,122800,54184090,6300,6300,6300,6300,0
|
|
20240620,122700,54184090,6300,6300,6300,6300,0
|
|
20240620,122600,54184090,6300,6300,6300,6300,0
|
|
20240620,122500,54184090,6300,6300,6300,6300,0
|
|
20240620,122400,54184090,6300,6300,6300,6300,210
|
|
20240620,122300,52861090,6300,6300,6300,6300,0
|
|
20240620,122200,52861090,6300,6300,6300,6300,0
|
|
20240620,122100,52861090,6300,6300,6300,6300,0
|
|
20240620,122000,52861090,6300,6300,6300,6300,0
|
|
20240620,121900,52861090,6300,6300,6300,6300,2
|
|
20240620,121800,52848490,6300,6300,6300,6300,0
|
|
20240620,121700,52848490,6300,6300,6300,6300,0
|
|
20240620,121600,52848490,6300,6300,6300,6300,0
|
|
20240620,121500,52848490,6300,6300,6300,6300,0
|
|
20240620,121400,52848490,6300,6300,6300,6300,0
|
|
20240620,121300,52848490,6300,6300,6300,6300,0
|
|
20240620,121200,52848490,6300,6300,6300,6300,0
|
|
20240620,121100,52848490,6300,6290,6300,6290,7
|
|
20240620,121000,52804450,6240,6240,6240,6240,0
|
|
20240620,120900,52804450,6240,6240,6240,6240,2
|
|
20240620,120800,52791970,6290,6290,6290,6290,0
|
|
20240620,120700,52791970,6290,6280,6290,6280,390
|
|
20240620,120600,50340950,6280,6280,6280,6280,0
|
|
20240620,120500,50340950,6280,6280,6280,6280,0
|
|
20240620,120400,50340950,6280,6280,6280,6280,0
|
|
20240620,120300,50340950,6280,6280,6280,6280,0
|
|
20240620,120200,50340950,6280,6280,6280,6280,0
|
|
20240620,120100,50340950,6280,6280,6280,6280,0
|
|
20240620,120000,50340950,6280,6280,6280,6280,0
|
|
20240620,115900,50340950,6280,6280,6280,6280,0
|
|
20240620,115800,50340950,6280,6280,6280,6280,0
|
|
20240620,115700,50340950,6280,6280,6280,6280,0
|
|
20240620,115600,50340950,6280,6280,6280,6280,0
|
|
20240620,115500,50340950,6280,6280,6280,6280,0
|
|
20240620,115400,50340950,6280,6280,6280,6280,0
|
|
20240620,115300,50340950,6280,6280,6280,6280,0
|
|
20240620,115200,50340950,6280,6280,6280,6280,0
|
|
20240620,115100,50340950,6280,6280,6280,6280,0
|
|
20240620,115000,50340950,6280,6280,6280,6280,0
|
|
20240620,114900,50340950,6280,6280,6280,6280,0
|
|
20240620,114800,50340950,6280,6280,6280,6280,0
|
|
20240620,114700,50340950,6280,6280,6280,6280,2
|
|
20240620,114600,50328390,6240,6240,6240,6240,0
|
|
20240620,114500,50328390,6240,6240,6240,6240,0
|
|
20240620,114400,50328390,6240,6240,6240,6240,87
|
|
20240620,114300,49785510,6280,6280,6280,6280,0
|
|
20240620,114200,49785510,6280,6280,6280,6280,0
|
|
20240620,114100,49785510,6280,6280,6280,6280,0
|
|
20240620,114000,49785510,6280,6280,6280,6280,0
|
|
20240620,113900,49785510,6280,6280,6280,6280,0
|
|
20240620,113800,49785510,6280,6280,6280,6280,0
|
|
20240620,113700,49785510,6280,6280,6280,6280,0
|
|
20240620,113600,49785510,6280,6280,6280,6280,0
|
|
20240620,113500,49785510,6280,6280,6280,6280,0
|
|
20240620,113400,49785510,6280,6280,6280,6280,0
|
|
20240620,113300,49785510,6280,6280,6280,6280,0
|
|
20240620,113200,49785510,6280,6280,6280,6280,90
|
|
20240620,113100,49220310,6280,6280,6280,6280,0
|
|
20240620,113000,49220310,6280,6280,6280,6280,0
|
|
20240620,112900,49220310,6280,6280,6280,6280,0
|
|
20240620,112800,49220310,6280,6280,6280,6280,0
|
|
20240620,112700,49220310,6280,6280,6280,6280,0
|
|
20240620,112600,49220310,6280,6280,6280,6280,0
|
|
20240620,112500,49220310,6280,6280,6280,6280,0
|
|
20240620,112400,49220310,6280,6280,6280,6280,0
|
|
20240620,112300,49220310,6280,6280,6280,6280,0
|
|
20240620,112200,49220310,6280,6280,6280,6280,0
|
|
20240620,112100,49220310,6280,6280,6280,6280,13
|
|
20240620,112000,49138670,6240,6240,6240,6240,0
|
|
20240620,111900,49138670,6240,6240,6240,6240,0
|
|
20240620,111800,49138670,6240,6240,6240,6240,0
|
|
20240620,111700,49138670,6240,6240,6240,6240,0
|
|
20240620,111600,49138670,6240,6240,6240,6240,0
|
|
20240620,111500,49138670,6240,6240,6240,6240,0
|
|
20240620,111400,49138670,6240,6240,6240,6240,150
|
|
20240620,111300,48202670,6240,6240,6240,6240,0
|
|
20240620,111200,48202670,6240,6240,6240,6240,0
|
|
20240620,111100,48202670,6240,6240,6240,6240,0
|
|
20240620,111000,48202670,6240,6240,6240,6240,0
|
|
20240620,110900,48202670,6240,6240,6240,6240,0
|
|
20240620,110800,48202670,6240,6240,6240,6240,0
|
|
20240620,110700,48202670,6240,6240,6240,6240,0
|
|
20240620,110600,48202670,6240,6240,6240,6240,0
|
|
20240620,110500,48202670,6240,6240,6240,6240,0
|
|
20240620,110400,48202670,6240,6240,6240,6240,0
|
|
20240620,110300,48202670,6240,6240,6240,6240,0
|
|
20240620,110200,48202670,6240,6240,6240,6240,0
|
|
20240620,110100,48202670,6240,6240,6240,6240,0
|
|
20240620,110000,48202670,6240,6240,6240,6240,0
|
|
20240620,105900,48202670,6240,6230,6240,6230,164
|
|
20240620,105800,47180370,6240,6240,6240,6240,0
|
|
20240620,105700,47180370,6240,6240,6240,6240,0
|
|
20240620,105600,47180370,6240,6240,6240,6240,290
|
|
20240620,105500,45370770,6260,6260,6260,6260,0
|
|
20240620,105400,45370770,6260,6260,6260,6260,0
|
|
20240620,105300,45370770,6260,6260,6260,6260,3
|
|
20240620,105200,45351990,6260,6260,6260,6260,0
|
|
20240620,105100,45351990,6260,6260,6260,6260,0
|
|
20240620,105000,45351990,6260,6260,6260,6260,0
|
|
20240620,104900,45351990,6260,6260,6260,6260,0
|
|
20240620,104800,45351990,6260,6260,6260,6260,0
|
|
20240620,104700,45351990,6260,6260,6260,6260,0
|
|
20240620,104600,45351990,6260,6260,6260,6260,0
|
|
20240620,104500,45351990,6260,6260,6260,6260,0
|
|
20240620,104400,45351990,6260,6260,6260,6260,0
|
|
20240620,104300,45351990,6260,6260,6260,6260,0
|
|
20240620,104200,45351990,6260,6260,6260,6260,0
|
|
20240620,104100,45351990,6260,6260,6260,6260,0
|
|
20240620,104000,45351990,6260,6260,6260,6260,0
|
|
20240620,103900,45351990,6260,6260,6260,6260,0
|
|
20240620,103800,45351990,6260,6260,6260,6260,0
|
|
20240620,103700,45351990,6260,6260,6260,6260,0
|
|
20240620,103600,45351990,6260,6260,6260,6260,0
|
|
20240620,103500,45351990,6260,6260,6260,6260,0
|
|
20240620,103400,45351990,6260,6260,6260,6260,0
|
|
20240620,103300,45351990,6260,6260,6260,6260,0
|
|
20240620,103200,45351990,6260,6260,6260,6260,0
|
|
20240620,103100,45351990,6260,6260,6260,6260,0
|
|
20240620,103000,45351990,6260,6260,6260,6260,0
|
|
20240620,102900,45351990,6260,6260,6260,6260,0
|
|
20240620,102800,45351990,6260,6260,6260,6260,0
|
|
20240620,102700,45351990,6260,6260,6260,6260,0
|
|
20240620,102600,45351990,6260,6260,6260,6260,0
|
|
20240620,102500,45351990,6260,6260,6260,6260,0
|
|
20240620,102400,45351990,6260,6260,6260,6260,0
|
|
20240620,102300,45351990,6260,6260,6260,6260,0
|
|
20240620,102200,45351990,6260,6260,6260,6260,0
|
|
20240620,102100,45351990,6260,6260,6260,6260,0
|
|
20240620,102000,45351990,6260,6260,6260,6260,0
|
|
20240620,101900,45351990,6260,6260,6260,6260,0
|
|
20240620,101800,45351990,6260,6260,6260,6260,50
|
|
20240620,101700,45038990,6260,6260,6260,6260,60
|
|
20240620,101600,44663390,6250,6250,6250,6250,50
|
|
20240620,101500,44350890,6270,6270,6270,6270,100
|
|
20240620,101400,43723890,6310,6310,6310,6310,0
|
|
20240620,101300,43723890,6310,6310,6310,6310,0
|
|
20240620,101200,43723890,6310,6310,6310,6310,0
|
|
20240620,101100,43723890,6310,6310,6310,6310,0
|
|
20240620,101000,43723890,6310,6310,6310,6310,0
|
|
20240620,100900,43723890,6310,6310,6310,6310,0
|
|
20240620,100800,43723890,6310,6310,6310,6310,0
|
|
20240620,100700,43723890,6310,6310,6310,6310,190
|
|
20240620,100600,42524990,6310,6310,6310,6310,2
|
|
20240620,100500,42512370,6350,6350,6350,6350,0
|
|
20240620,100400,42512370,6350,6350,6350,6350,0
|
|
20240620,100300,42512370,6350,6350,6350,6350,0
|
|
20240620,100200,42512370,6350,6350,6350,6350,0
|
|
20240620,100100,42512370,6350,6350,6350,6350,0
|
|
20240620,100000,42512370,6350,6350,6350,6350,0
|
|
20240620,095900,42512370,6350,6350,6350,6350,0
|
|
20240620,095800,42512370,6350,6300,6350,6300,1700
|
|
20240620,095700,31724480,6320,6320,6320,6320,0
|
|
20240620,095600,31724480,6320,6320,6320,6320,0
|
|
20240620,095500,31724480,6320,6270,6320,6270,8
|
|
20240620,095400,31674170,6230,6230,6230,6230,0
|
|
20240620,095300,31674170,6230,6230,6230,6230,0
|
|
20240620,095200,31674170,6230,6230,6230,6230,0
|
|
20240620,095100,31674170,6230,6250,6250,6230,1120
|
|
20240620,095000,24683170,6300,6290,6300,6290,3
|
|
20240620,094900,24664280,6250,6250,6250,6250,1
|
|
20240620,094800,24658030,6300,6300,6300,6300,0
|
|
20240620,094700,24658030,6300,6300,6300,6300,0
|
|
20240620,094600,24658030,6300,6300,6300,6300,0
|
|
20240620,094500,24658030,6300,6300,6300,6300,1
|
|
20240620,094400,24651730,6300,6260,6300,6260,1400
|
|
20240620,094300,15837160,6260,6260,6260,6260,0
|
|
20240620,094200,15837160,6260,6230,6260,6220,282
|
|
20240620,094100,14082660,6250,6250,6250,6250,200
|
|
20240620,094000,12832660,6220,6220,6220,6220,0
|
|
20240620,093900,12832660,6220,6220,6220,6220,90
|
|
20240620,093800,12272860,6220,6220,6220,6220,0
|
|
20240620,093700,12272860,6220,6230,6230,6220,1095
|
|
20240620,093600,5454440,6230,6230,6230,6230,300
|
|
20240620,093500,3585440,6230,6230,6230,6230,0
|
|
20240620,093400,3585440,6230,6250,6250,6230,425
|
|
20240620,093300,931270,6310,6310,6310,6310,0
|
|
20240620,093200,931270,6310,6310,6310,6310,0
|
|
20240620,093100,931270,6310,6310,6310,6310,0
|
|
20240620,093000,931270,6310,6310,6310,6310,0
|
|
20240620,092900,931270,6310,6310,6310,6310,0
|
|
20240620,092800,931270,6310,6310,6310,6310,0
|
|
20240620,092700,931270,6310,6310,6310,6310,0
|
|
20240620,092600,931270,6310,6310,6310,6310,0
|
|
20240620,092500,931270,6310,6310,6310,6310,0
|
|
20240620,092400,931270,6310,6310,6310,6310,0
|
|
20240620,092300,931270,6310,6310,6310,6310,0
|
|
20240620,092200,931270,6310,6310,6310,6310,0
|
|
20240620,092100,931270,6310,6310,6310,6310,0
|
|
20240620,092000,931270,6310,6310,6310,6310,0
|
|
20240620,091900,931270,6310,6310,6310,6310,0
|
|
20240620,091800,931270,6310,6310,6310,6310,0
|
|
20240620,091700,931270,6310,6310,6310,6310,0
|
|
20240620,091600,931270,6310,6310,6310,6310,0
|
|
20240620,091500,931270,6310,6310,6310,6310,0
|
|
20240620,091400,931270,6310,6310,6310,6310,0
|
|
20240620,091300,931270,6310,6310,6310,6310,0
|
|
20240620,091200,931270,6310,6310,6310,6310,1
|
|
20240620,091100,924960,6340,6330,6340,6330,100
|
|
20240620,091000,291040,6270,6270,6270,6270,0
|
|
20240620,090900,291040,6270,6270,6270,6270,0
|
|
20240620,090800,291040,6270,6270,6270,6270,21
|
|
20240620,090700,159370,6380,6380,6380,6380,1
|
|
20240620,090600,152990,6380,6380,6380,6380,2
|
|
20240620,090500,140230,6310,6320,6320,6310,2
|
|
20240620,090400,127600,6380,6380,6380,6380,0
|
|
20240620,090300,127600,6380,6380,6380,6380,0
|
|
20240620,090200,127600,6380,6380,6380,6380,0
|
|
20240620,090100,127600,6380,6380,6380,6380,0
|
|
20240620,090000,127600,6380,6380,6380,6380,20
|