598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,185500,283250080,6440,6440,6440,6440,684
|
|
20240625,185400,283250080,6440,6440,6440,6440,0
|
|
20240625,185300,283250080,6440,6440,6440,6440,0
|
|
20240625,185200,283250080,6440,6440,6440,6440,0
|
|
20240625,185100,283250080,6440,6440,6440,6440,0
|
|
20240625,185000,283250080,6440,6440,6440,6440,0
|
|
20240625,184900,283250080,6440,6440,6440,6440,0
|
|
20240625,184800,283250080,6440,6440,6440,6440,0
|
|
20240625,184700,283250080,6440,6440,6440,6440,0
|
|
20240625,184600,283250080,6440,6440,6440,6440,0
|
|
20240625,184500,283250080,6440,6440,6440,6440,0
|
|
20240625,184400,283250080,6440,6440,6440,6440,0
|
|
20240625,184300,283250080,6440,6440,6440,6440,0
|
|
20240625,184200,283250080,6440,6440,6440,6440,0
|
|
20240625,184100,283250080,6440,6440,6440,6440,0
|
|
20240625,184000,283250080,6440,6440,6440,6440,0
|
|
20240625,183900,283250080,6440,6440,6440,6440,0
|
|
20240625,183800,283250080,6440,6440,6440,6440,0
|
|
20240625,183700,283250080,6440,6440,6440,6440,0
|
|
20240625,183600,283250080,6440,6440,6440,6440,0
|
|
20240625,183500,283250080,6440,6440,6440,6440,0
|
|
20240625,183400,283250080,6440,6440,6440,6440,0
|
|
20240625,183300,283250080,6440,6440,6440,6440,0
|
|
20240625,183200,283250080,6440,6440,6440,6440,0
|
|
20240625,183100,283250080,6440,6440,6440,6440,0
|
|
20240625,183000,283250080,6440,6440,6440,6440,0
|
|
20240625,182900,283250080,6440,6440,6440,6440,0
|
|
20240625,182800,283250080,6440,6440,6440,6440,0
|
|
20240625,182700,283250080,6440,6440,6440,6440,0
|
|
20240625,182600,283250080,6440,6440,6440,6440,0
|
|
20240625,182500,283250080,6440,6440,6440,6440,684
|
|
20240625,182400,283250080,6440,6440,6440,6440,0
|
|
20240625,182300,283250080,6440,6440,6440,6440,0
|
|
20240625,182200,283250080,6440,6440,6440,6440,0
|
|
20240625,182100,283250080,6440,6440,6440,6440,0
|
|
20240625,182000,283250080,6440,6440,6440,6440,0
|
|
20240625,181900,283250080,6440,6440,6440,6440,0
|
|
20240625,181800,283250080,6440,6440,6440,6440,0
|
|
20240625,181700,283250080,6440,6440,6440,6440,0
|
|
20240625,181600,283250080,6440,6440,6440,6440,0
|
|
20240625,181500,283250080,6440,6440,6440,6440,0
|
|
20240625,181400,283250080,6440,6440,6440,6440,0
|
|
20240625,181300,283250080,6440,6440,6440,6440,0
|
|
20240625,181200,283250080,6440,6440,6440,6440,0
|
|
20240625,181100,283250080,6440,6440,6440,6440,0
|
|
20240625,181000,283250080,6440,6440,6440,6440,0
|
|
20240625,180900,283250080,6440,6440,6440,6440,0
|
|
20240625,180800,283250080,6440,6440,6440,6440,0
|
|
20240625,180700,283250080,6440,6440,6440,6440,0
|
|
20240625,180600,283250080,6440,6440,6440,6440,0
|
|
20240625,180500,283250080,6440,6440,6440,6440,0
|
|
20240625,180400,283250080,6440,6440,6440,6440,0
|
|
20240625,180300,283250080,6440,6440,6440,6440,0
|
|
20240625,180200,283250080,6440,6440,6440,6440,0
|
|
20240625,180100,283250080,6440,6440,6440,6440,0
|
|
20240625,180000,283250080,6440,6440,6440,6440,0
|
|
20240625,175900,283250080,6440,6440,6440,6440,0
|
|
20240625,175800,283250080,6440,6440,6440,6440,0
|
|
20240625,175700,283250080,6440,6440,6440,6440,0
|
|
20240625,175600,283250080,6440,6440,6440,6440,0
|
|
20240625,175500,283250080,6440,6440,6440,6440,684
|
|
20240625,175400,283250080,6440,6440,6440,6440,0
|
|
20240625,175300,283250080,6440,6440,6440,6440,0
|
|
20240625,175200,283250080,6440,6440,6440,6440,0
|
|
20240625,175100,283250080,6440,6440,6440,6440,0
|
|
20240625,175000,283250080,6440,6440,6440,6440,0
|
|
20240625,174900,283250080,6440,6440,6440,6440,0
|
|
20240625,174800,283250080,6440,6440,6440,6440,0
|
|
20240625,174700,283250080,6440,6440,6440,6440,0
|
|
20240625,174600,283250080,6440,6440,6440,6440,0
|
|
20240625,174500,283250080,6440,6440,6440,6440,0
|
|
20240625,174400,283250080,6440,6440,6440,6440,0
|
|
20240625,174300,283250080,6440,6440,6440,6440,0
|
|
20240625,174200,283250080,6440,6440,6440,6440,0
|
|
20240625,174100,283250080,6440,6440,6440,6440,0
|
|
20240625,174000,283250080,6440,6440,6440,6440,0
|
|
20240625,173900,283250080,6440,6440,6440,6440,0
|
|
20240625,173800,283250080,6440,6440,6440,6440,0
|
|
20240625,173700,283250080,6440,6440,6440,6440,0
|
|
20240625,173600,283250080,6440,6440,6440,6440,0
|
|
20240625,173500,283250080,6440,6440,6440,6440,0
|
|
20240625,173400,283250080,6440,6440,6440,6440,0
|
|
20240625,173300,283250080,6440,6440,6440,6440,0
|
|
20240625,173200,283250080,6440,6440,6440,6440,0
|
|
20240625,173100,283250080,6440,6440,6440,6440,0
|
|
20240625,173000,283250080,6440,6440,6440,6440,0
|
|
20240625,172900,283250080,6440,6440,6440,6440,0
|
|
20240625,172800,283250080,6440,6440,6440,6440,0
|
|
20240625,172700,283250080,6440,6440,6440,6440,0
|
|
20240625,172600,283250080,6440,6440,6440,6440,0
|
|
20240625,172500,283250080,6440,6440,6440,6440,684
|
|
20240625,172400,283250080,6440,6440,6440,6440,0
|
|
20240625,172300,283250080,6440,6440,6440,6440,0
|
|
20240625,172200,283250080,6440,6440,6440,6440,0
|
|
20240625,172100,283250080,6440,6440,6440,6440,0
|
|
20240625,172000,283250080,6440,6440,6440,6440,0
|
|
20240625,171900,283250080,6440,6440,6440,6440,0
|
|
20240625,171800,283250080,6440,6440,6440,6440,0
|
|
20240625,171700,283250080,6440,6440,6440,6440,0
|
|
20240625,171600,283250080,6440,6440,6440,6440,0
|
|
20240625,171500,283250080,6440,6440,6440,6440,0
|
|
20240625,171400,283250080,6440,6440,6440,6440,0
|
|
20240625,171300,283250080,6440,6440,6440,6440,0
|
|
20240625,171200,283250080,6440,6440,6440,6440,0
|
|
20240625,171100,283250080,6440,6440,6440,6440,0
|
|
20240625,171000,283250080,6440,6440,6440,6440,0
|
|
20240625,170900,283250080,6440,6440,6440,6440,0
|
|
20240625,170800,283250080,6440,6440,6440,6440,0
|
|
20240625,170700,283250080,6440,6440,6440,6440,0
|
|
20240625,170600,283250080,6440,6440,6440,6440,0
|
|
20240625,170500,283250080,6440,6440,6440,6440,0
|
|
20240625,170400,283250080,6440,6440,6440,6440,0
|
|
20240625,170300,283250080,6440,6440,6440,6440,0
|
|
20240625,170200,283250080,6440,6440,6440,6440,0
|
|
20240625,170100,283250080,6440,6440,6440,6440,0
|
|
20240625,170000,283250080,6440,6440,6440,6440,0
|
|
20240625,165900,283250080,6440,6440,6440,6440,0
|
|
20240625,165800,283250080,6440,6440,6440,6440,0
|
|
20240625,165700,283250080,6440,6440,6440,6440,0
|
|
20240625,165600,283250080,6440,6440,6440,6440,0
|
|
20240625,165500,283250080,6440,6440,6440,6440,684
|
|
20240625,165400,283250080,6440,6440,6440,6440,0
|
|
20240625,165300,283250080,6440,6440,6440,6440,0
|
|
20240625,165200,283250080,6440,6440,6440,6440,0
|
|
20240625,165100,283250080,6440,6440,6440,6440,0
|
|
20240625,165000,283250080,6440,6440,6440,6440,0
|
|
20240625,164900,283250080,6440,6440,6440,6440,0
|
|
20240625,164800,283250080,6440,6440,6440,6440,0
|
|
20240625,164700,283250080,6440,6440,6440,6440,0
|
|
20240625,164600,283250080,6440,6440,6440,6440,0
|
|
20240625,164500,283250080,6440,6440,6440,6440,0
|
|
20240625,164400,283250080,6440,6440,6440,6440,0
|
|
20240625,164300,283250080,6440,6440,6440,6440,0
|
|
20240625,164200,283250080,6440,6440,6440,6440,0
|
|
20240625,164100,283250080,6440,6440,6440,6440,0
|
|
20240625,164000,283250080,6440,6440,6440,6440,0
|
|
20240625,163900,283250080,6440,6440,6440,6440,0
|
|
20240625,163800,283250080,6440,6440,6440,6440,0
|
|
20240625,163700,283250080,6440,6440,6440,6440,0
|
|
20240625,163600,283250080,6440,6440,6440,6440,0
|
|
20240625,163500,283250080,6440,6440,6440,6440,0
|
|
20240625,163400,283250080,6440,6440,6440,6440,0
|
|
20240625,163300,283250080,6440,6440,6440,6440,0
|
|
20240625,163200,283250080,6440,6440,6440,6440,0
|
|
20240625,163100,283250080,6440,6440,6440,6440,0
|
|
20240625,163000,283250080,6440,6440,6440,6440,0
|
|
20240625,162900,283250080,6440,6440,6440,6440,0
|
|
20240625,162800,283250080,6440,6440,6440,6440,0
|
|
20240625,162700,283250080,6440,6440,6440,6440,0
|
|
20240625,162600,283250080,6440,6440,6440,6440,0
|
|
20240625,162500,283250080,6440,6440,6440,6440,684
|
|
20240625,162400,283250080,6440,6440,6440,6440,0
|
|
20240625,162300,283250080,6440,6440,6440,6440,0
|
|
20240625,162200,283250080,6440,6440,6440,6440,0
|
|
20240625,162100,283250080,6440,6440,6440,6440,0
|
|
20240625,162000,283250080,6440,6440,6440,6440,0
|
|
20240625,161900,283250080,6440,6440,6440,6440,0
|
|
20240625,161800,283250080,6440,6440,6440,6440,0
|
|
20240625,161700,283250080,6440,6440,6440,6440,0
|
|
20240625,161600,283250080,6440,6440,6440,6440,0
|
|
20240625,161500,283250080,6440,6440,6440,6440,0
|
|
20240625,161400,283250080,6440,6440,6440,6440,0
|
|
20240625,161300,283250080,6440,6440,6440,6440,0
|
|
20240625,161200,283250080,6440,6440,6440,6440,0
|
|
20240625,161100,283250080,6440,6440,6440,6440,0
|
|
20240625,161000,283250080,6440,6440,6440,6440,0
|
|
20240625,160900,283250080,6440,6440,6440,6440,0
|
|
20240625,160800,283250080,6440,6440,6440,6440,0
|
|
20240625,160700,283250080,6440,6440,6440,6440,0
|
|
20240625,160600,283250080,6440,6440,6440,6440,0
|
|
20240625,160500,283250080,6440,6440,6440,6440,0
|
|
20240625,160400,283250080,6440,6440,6440,6440,0
|
|
20240625,160300,283250080,6440,6440,6440,6440,0
|
|
20240625,160200,283250080,6440,6440,6440,6440,0
|
|
20240625,160100,283250080,6440,6440,6440,6440,0
|
|
20240625,160000,283250080,6440,6440,6440,6440,0
|
|
20240625,155900,283250080,6440,6440,6440,6440,0
|
|
20240625,155800,283250080,6440,6440,6440,6440,0
|
|
20240625,155700,283250080,6440,6440,6440,6440,0
|
|
20240625,155600,283250080,6440,6440,6440,6440,0
|
|
20240625,155500,283250080,6440,6440,6440,6440,684
|
|
20240625,155400,283250080,6440,6440,6440,6440,0
|
|
20240625,155300,283250080,6440,6440,6440,6440,0
|
|
20240625,155200,283250080,6440,6440,6440,6440,0
|
|
20240625,155100,283250080,6440,6440,6440,6440,0
|
|
20240625,155000,283250080,6440,6440,6440,6440,0
|
|
20240625,154900,283250080,6440,6440,6440,6440,0
|
|
20240625,154800,283250080,6440,6440,6440,6440,0
|
|
20240625,154700,283250080,6440,6440,6440,6440,0
|
|
20240625,154600,283250080,6440,6440,6440,6440,0
|
|
20240625,154500,283250080,6440,6440,6440,6440,0
|
|
20240625,154400,283250080,6440,6440,6440,6440,0
|
|
20240625,154300,283250080,6440,6440,6440,6440,0
|
|
20240625,154200,283250080,6440,6440,6440,6440,0
|
|
20240625,154100,283250080,6440,6440,6440,6440,0
|
|
20240625,154000,283250080,6440,6440,6440,6440,0
|
|
20240625,153900,283250080,6440,6440,6440,6440,0
|
|
20240625,153800,283250080,6440,6440,6440,6440,0
|
|
20240625,153700,283250080,6440,6440,6440,6440,0
|
|
20240625,153600,283250080,6440,6440,6440,6440,0
|
|
20240625,153500,283250080,6440,6440,6440,6440,0
|
|
20240625,153400,283250080,6440,6440,6440,6440,0
|
|
20240625,153300,283250080,6440,6440,6440,6440,0
|
|
20240625,153200,283250080,6440,6440,6440,6440,0
|
|
20240625,153100,283250080,6440,6440,6440,6440,0
|
|
20240625,153000,283250080,6440,6440,6440,6440,684
|
|
20240625,152900,278845120,6440,6440,6440,6440,0
|
|
20240625,152800,278845120,6440,6440,6440,6440,0
|
|
20240625,152700,278845120,6440,6440,6440,6440,0
|
|
20240625,152600,278845120,6440,6440,6440,6440,0
|
|
20240625,152500,278845120,6440,6440,6440,6440,0
|
|
20240625,152400,278845120,6440,6440,6440,6440,0
|
|
20240625,152300,278845120,6440,6440,6440,6440,0
|
|
20240625,152200,278845120,6440,6440,6440,6440,0
|
|
20240625,152100,278845120,6440,6440,6440,6440,0
|
|
20240625,152000,278845120,6440,6440,6440,6440,0
|
|
20240625,151900,278845120,6440,6400,6440,6390,2359
|
|
20240625,151800,263768500,6400,6420,6420,6400,3167
|
|
20240625,151700,243470280,6420,6430,6430,6420,638
|
|
20240625,151600,239374280,6430,6430,6430,6430,0
|
|
20240625,151500,239374280,6430,6430,6430,6430,149
|
|
20240625,151400,238416210,6440,6440,6440,6440,0
|
|
20240625,151300,238416210,6440,6430,6440,6430,5
|
|
20240625,151200,238384040,6440,6440,6440,6440,6
|
|
20240625,151100,238345400,6460,6460,6460,6460,0
|
|
20240625,151000,238345400,6460,6460,6460,6460,0
|
|
20240625,150900,238345400,6460,6460,6460,6460,0
|
|
20240625,150800,238345400,6460,6460,6460,6460,1400
|
|
20240625,150700,229301400,6460,6460,6460,6460,0
|
|
20240625,150600,229301400,6460,6460,6460,6460,0
|
|
20240625,150500,229301400,6460,6460,6460,6460,0
|
|
20240625,150400,229301400,6460,6460,6460,6460,0
|
|
20240625,150300,229301400,6460,6460,6460,6460,0
|
|
20240625,150200,229301400,6460,6460,6460,6460,0
|
|
20240625,150100,229301400,6460,6460,6460,6460,0
|
|
20240625,150000,229301400,6460,6460,6460,6440,2404
|
|
20240625,145900,213774590,6460,6460,6460,6460,0
|
|
20240625,145800,213774590,6460,6460,6460,6460,35
|
|
20240625,145700,213548490,6470,6470,6470,6470,0
|
|
20240625,145600,213548490,6470,6470,6470,6470,0
|
|
20240625,145500,213548490,6470,6470,6470,6470,0
|
|
20240625,145400,213548490,6470,6470,6470,6470,0
|
|
20240625,145300,213548490,6470,6470,6470,6470,0
|
|
20240625,145200,213548490,6470,6470,6470,6470,0
|
|
20240625,145100,213548490,6470,6470,6470,6470,0
|
|
20240625,145000,213548490,6470,6470,6470,6470,0
|
|
20240625,144900,213548490,6470,6470,6470,6470,0
|
|
20240625,144800,213548490,6470,6470,6470,6470,0
|
|
20240625,144700,213548490,6470,6470,6470,6470,0
|
|
20240625,144600,213548490,6470,6470,6470,6470,0
|
|
20240625,144500,213548490,6470,6470,6470,6470,0
|
|
20240625,144400,213548490,6470,6470,6470,6470,0
|
|
20240625,144300,213548490,6470,6470,6470,6470,0
|
|
20240625,144200,213548490,6470,6470,6470,6470,0
|
|
20240625,144100,213548490,6470,6460,6470,6460,310
|
|
20240625,144000,211543440,6460,6460,6460,6460,0
|
|
20240625,143900,211543440,6460,6460,6460,6460,0
|
|
20240625,143800,211543440,6460,6460,6460,6460,0
|
|
20240625,143700,211543440,6460,6460,6460,6460,0
|
|
20240625,143600,211543440,6460,6460,6460,6460,0
|
|
20240625,143500,211543440,6460,6460,6460,6460,5
|
|
20240625,143400,211511140,6460,6460,6460,6460,0
|
|
20240625,143300,211511140,6460,6460,6460,6460,0
|
|
20240625,143200,211511140,6460,6460,6460,6460,0
|
|
20240625,143100,211511140,6460,6460,6460,6460,30
|
|
20240625,143000,211317340,6440,6440,6440,6440,0
|
|
20240625,142900,211317340,6440,6440,6440,6440,0
|
|
20240625,142800,211317340,6440,6440,6440,6440,61
|
|
20240625,142700,210924500,6470,6470,6470,6470,0
|
|
20240625,142600,210924500,6470,6470,6470,6470,0
|
|
20240625,142500,210924500,6470,6470,6470,6470,0
|
|
20240625,142400,210924500,6470,6470,6470,6470,0
|
|
20240625,142300,210924500,6470,6470,6470,6470,0
|
|
20240625,142200,210924500,6470,6470,6470,6470,2
|
|
20240625,142100,210911560,6470,6470,6470,6470,1
|
|
20240625,142000,210905090,6430,6450,6450,6430,250
|
|
20240625,141900,209295570,6460,6460,6460,6460,0
|
|
20240625,141800,209295570,6460,6460,6460,6460,0
|
|
20240625,141700,209295570,6460,6460,6460,6460,0
|
|
20240625,141600,209295570,6460,6460,6460,6460,0
|
|
20240625,141500,209295570,6460,6460,6460,6460,0
|
|
20240625,141400,209295570,6460,6460,6460,6460,0
|
|
20240625,141300,209295570,6460,6460,6460,6460,100
|
|
20240625,141200,208649570,6490,6490,6490,6490,0
|
|
20240625,141100,208649570,6490,6490,6490,6490,0
|
|
20240625,141000,208649570,6490,6490,6490,6490,0
|
|
20240625,140900,208649570,6490,6490,6490,6490,0
|
|
20240625,140800,208649570,6490,6490,6490,6490,0
|
|
20240625,140700,208649570,6490,6490,6490,6490,1
|
|
20240625,140600,208643080,6490,6490,6490,6490,0
|
|
20240625,140500,208643080,6490,6490,6490,6490,0
|
|
20240625,140400,208643080,6490,6490,6490,6490,0
|
|
20240625,140300,208643080,6490,6490,6490,6490,0
|
|
20240625,140200,208643080,6490,6490,6490,6490,0
|
|
20240625,140100,208643080,6490,6490,6490,6490,0
|
|
20240625,140000,208643080,6490,6490,6490,6490,0
|
|
20240625,135900,208643080,6490,6490,6490,6490,0
|
|
20240625,135800,208643080,6490,6490,6490,6490,100
|
|
20240625,135700,207994080,6500,6500,6500,6500,0
|
|
20240625,135600,207994080,6500,6500,6500,6500,0
|
|
20240625,135500,207994080,6500,6500,6500,6500,0
|
|
20240625,135400,207994080,6500,6500,6500,6500,0
|
|
20240625,135300,207994080,6500,6500,6500,6500,0
|
|
20240625,135200,207994080,6500,6500,6500,6500,0
|
|
20240625,135100,207994080,6500,6500,6500,6500,0
|
|
20240625,135000,207994080,6500,6500,6500,6500,0
|
|
20240625,134900,207994080,6500,6500,6500,6500,0
|
|
20240625,134800,207994080,6500,6500,6500,6500,0
|
|
20240625,134700,207994080,6500,6500,6500,6500,0
|
|
20240625,134600,207994080,6500,6490,6500,6490,183
|
|
20240625,134500,206804840,6490,6490,6490,6490,0
|
|
20240625,134400,206804840,6490,6490,6490,6490,0
|
|
20240625,134300,206804840,6490,6490,6490,6490,0
|
|
20240625,134200,206804840,6490,6490,6490,6490,0
|
|
20240625,134100,206804840,6490,6490,6490,6490,0
|
|
20240625,134000,206804840,6490,6490,6490,6490,0
|
|
20240625,133900,206804840,6490,6490,6490,6490,93
|
|
20240625,133800,206201270,6500,6500,6500,6500,0
|
|
20240625,133700,206201270,6500,6500,6500,6500,0
|
|
20240625,133600,206201270,6500,6500,6500,6500,1
|
|
20240625,133500,206194770,6470,6480,6480,6470,1450
|
|
20240625,133400,196798780,6480,6480,6480,6480,0
|
|
20240625,133300,196798780,6480,6480,6480,6480,70
|
|
20240625,133200,196345180,6480,6480,6480,6480,540
|
|
20240625,133100,192845980,6480,6480,6480,6480,2128
|
|
20240625,133000,179056540,6480,6480,6480,6480,0
|
|
20240625,132900,179056540,6480,6450,6480,6450,4657
|
|
20240625,132800,148889460,6460,6460,6460,6460,0
|
|
20240625,132700,148889460,6460,6460,6460,6460,0
|
|
20240625,132600,148889460,6460,6460,6460,6460,0
|
|
20240625,132500,148889460,6460,6460,6460,6460,0
|
|
20240625,132400,148889460,6460,6460,6460,6460,0
|
|
20240625,132300,148889460,6460,6460,6460,6460,0
|
|
20240625,132200,148889460,6460,6460,6460,6460,1
|
|
20240625,132100,148883000,6450,6450,6450,6450,0
|
|
20240625,132000,148883000,6450,6450,6450,6450,0
|
|
20240625,131900,148883000,6450,6450,6450,6450,0
|
|
20240625,131800,148883000,6450,6450,6450,6450,0
|
|
20240625,131700,148883000,6450,6450,6450,6450,0
|
|
20240625,131600,148883000,6450,6450,6450,6450,0
|
|
20240625,131500,148883000,6450,6450,6450,6450,0
|
|
20240625,131400,148883000,6450,6450,6450,6450,0
|
|
20240625,131300,148883000,6450,6450,6450,6450,0
|
|
20240625,131200,148883000,6450,6450,6450,6450,798
|
|
20240625,131100,143735900,6440,6440,6440,6440,500
|
|
20240625,131000,140515900,6440,6440,6440,6440,0
|
|
20240625,130900,140515900,6440,6440,6440,6440,0
|
|
20240625,130800,140515900,6440,6440,6440,6440,0
|
|
20240625,130700,140515900,6440,6440,6440,6440,0
|
|
20240625,130600,140515900,6440,6440,6440,6440,498
|
|
20240625,130500,137308780,6450,6450,6450,6450,0
|
|
20240625,130400,137308780,6450,6450,6450,6450,0
|
|
20240625,130300,137308780,6450,6450,6450,6450,0
|
|
20240625,130200,137308780,6450,6450,6450,6450,0
|
|
20240625,130100,137308780,6450,6450,6450,6450,0
|
|
20240625,130000,137308780,6450,6450,6450,6450,0
|
|
20240625,125900,137308780,6450,6450,6450,6450,0
|
|
20240625,125800,137308780,6450,6450,6450,6450,0
|
|
20240625,125700,137308780,6450,6450,6450,6450,0
|
|
20240625,125600,137308780,6450,6450,6450,6450,2
|
|
20240625,125500,137295880,6460,6460,6460,6460,0
|
|
20240625,125400,137295880,6460,6460,6460,6460,0
|
|
20240625,125300,137295880,6460,6460,6460,6460,0
|
|
20240625,125200,137295880,6460,6460,6460,6460,0
|
|
20240625,125100,137295880,6460,6460,6460,6460,0
|
|
20240625,125000,137295880,6460,6460,6460,6460,0
|
|
20240625,124900,137295880,6460,6460,6460,6460,0
|
|
20240625,124800,137295880,6460,6460,6460,6460,0
|
|
20240625,124700,137295880,6460,6460,6460,6460,0
|
|
20240625,124600,137295880,6460,6460,6460,6460,0
|
|
20240625,124500,137295880,6460,6450,6460,6450,756
|
|
20240625,124400,132414680,6430,6430,6430,6430,0
|
|
20240625,124300,132414680,6430,6430,6430,6430,0
|
|
20240625,124200,132414680,6430,6430,6430,6430,0
|
|
20240625,124100,132414680,6430,6430,6430,6430,0
|
|
20240625,124000,132414680,6430,6430,6430,6430,0
|
|
20240625,123900,132414680,6430,6430,6430,6430,0
|
|
20240625,123800,132414680,6430,6430,6430,6430,0
|
|
20240625,123700,132414680,6430,6430,6430,6430,0
|
|
20240625,123600,132414680,6430,6430,6430,6430,1
|
|
20240625,123500,132408250,6440,6440,6440,6440,0
|
|
20240625,123400,132408250,6440,6440,6440,6440,0
|
|
20240625,123300,132408250,6440,6440,6440,6440,0
|
|
20240625,123200,132408250,6440,6440,6440,6440,245
|
|
20240625,123100,130830450,6440,6440,6440,6440,87
|
|
20240625,123000,130270170,6440,6440,6440,6440,10
|
|
20240625,122900,130205770,6420,6440,6440,6420,310
|
|
20240625,122800,128213390,6440,6440,6440,6440,670
|
|
20240625,122700,123898590,6440,6440,6440,6440,50
|
|
20240625,122600,123576590,6430,6430,6430,6430,0
|
|
20240625,122500,123576590,6430,6430,6430,6430,0
|
|
20240625,122400,123576590,6430,6430,6430,6430,0
|
|
20240625,122300,123576590,6430,6430,6430,6430,0
|
|
20240625,122200,123576590,6430,6430,6430,6430,0
|
|
20240625,122100,123576590,6430,6430,6430,6430,0
|
|
20240625,122000,123576590,6430,6430,6430,6430,187
|
|
20240625,121900,122374180,6430,6430,6430,6430,0
|
|
20240625,121800,122374180,6430,6430,6430,6430,0
|
|
20240625,121700,122374180,6430,6430,6430,6430,0
|
|
20240625,121600,122374180,6430,6430,6430,6430,0
|
|
20240625,121500,122374180,6430,6430,6430,6430,0
|
|
20240625,121400,122374180,6430,6430,6430,6430,0
|
|
20240625,121300,122374180,6430,6430,6430,6430,0
|
|
20240625,121200,122374180,6430,6430,6430,6430,0
|
|
20240625,121100,122374180,6430,6430,6430,6430,0
|
|
20240625,121000,122374180,6430,6430,6430,6430,0
|
|
20240625,120900,122374180,6430,6430,6430,6430,0
|
|
20240625,120800,122374180,6430,6430,6430,6430,0
|
|
20240625,120700,122374180,6430,6430,6430,6430,0
|
|
20240625,120600,122374180,6430,6430,6430,6430,13
|
|
20240625,120500,122290590,6440,6440,6440,6440,0
|
|
20240625,120400,122290590,6440,6440,6440,6440,0
|
|
20240625,120300,122290590,6440,6440,6440,6440,0
|
|
20240625,120200,122290590,6440,6440,6440,6440,0
|
|
20240625,120100,122290590,6440,6440,6440,6440,0
|
|
20240625,120000,122290590,6440,6440,6440,6440,0
|
|
20240625,115900,122290590,6440,6440,6440,6440,0
|
|
20240625,115800,122290590,6440,6440,6440,6440,0
|
|
20240625,115700,122290590,6440,6440,6440,6440,0
|
|
20240625,115600,122290590,6440,6440,6440,6440,0
|
|
20240625,115500,122290590,6440,6440,6440,6440,0
|
|
20240625,115400,122290590,6440,6440,6440,6440,0
|
|
20240625,115300,122290590,6440,6440,6440,6440,0
|
|
20240625,115200,122290590,6440,6440,6440,6440,0
|
|
20240625,115100,122290590,6440,6440,6440,6440,0
|
|
20240625,115000,122290590,6440,6440,6440,6440,0
|
|
20240625,114900,122290590,6440,6440,6440,6440,0
|
|
20240625,114800,122290590,6440,6440,6440,6440,0
|
|
20240625,114700,122290590,6440,6440,6440,6440,10
|
|
20240625,114600,122226190,6440,6440,6440,6440,0
|
|
20240625,114500,122226190,6440,6440,6440,6440,0
|
|
20240625,114400,122226190,6440,6440,6440,6440,0
|
|
20240625,114300,122226190,6440,6430,6450,6430,1592
|
|
20240625,114200,111983390,6420,6420,6420,6420,0
|
|
20240625,114100,111983390,6420,6420,6420,6420,0
|
|
20240625,114000,111983390,6420,6420,6420,6420,0
|
|
20240625,113900,111983390,6420,6420,6420,6420,19
|
|
20240625,113800,111861410,6410,6410,6410,6410,0
|
|
20240625,113700,111861410,6410,6410,6410,6410,1000
|
|
20240625,113600,105451410,6410,6410,6410,6410,0
|
|
20240625,113500,105451410,6410,6410,6410,6410,0
|
|
20240625,113400,105451410,6410,6410,6410,6410,0
|
|
20240625,113300,105451410,6410,6410,6410,6410,0
|
|
20240625,113200,105451410,6410,6410,6410,6410,0
|
|
20240625,113100,105451410,6410,6410,6410,6410,0
|
|
20240625,113000,105451410,6410,6410,6410,6410,0
|
|
20240625,112900,105451410,6410,6410,6410,6410,0
|
|
20240625,112800,105451410,6410,6410,6410,6410,3
|
|
20240625,112700,105432180,6420,6420,6420,6420,0
|
|
20240625,112600,105432180,6420,6420,6420,6420,43
|
|
20240625,112500,105156120,6420,6420,6420,6420,0
|
|
20240625,112400,105156120,6420,6420,6420,6420,0
|
|
20240625,112300,105156120,6420,6420,6420,6420,5
|
|
20240625,112200,105124020,6430,6430,6430,6430,0
|
|
20240625,112100,105124020,6430,6430,6430,6430,0
|
|
20240625,112000,105124020,6430,6430,6430,6430,1004
|
|
20240625,111900,98668300,6430,6430,6430,6430,0
|
|
20240625,111800,98668300,6430,6430,6430,6430,2
|
|
20240625,111700,98655440,6400,6400,6400,6400,0
|
|
20240625,111600,98655440,6400,6400,6400,6400,820
|
|
20240625,111500,93407440,6400,6400,6400,6400,0
|
|
20240625,111400,93407440,6400,6400,6400,6400,0
|
|
20240625,111300,93407440,6400,6400,6400,6400,0
|
|
20240625,111200,93407440,6400,6400,6400,6400,0
|
|
20240625,111100,93407440,6400,6400,6400,6400,0
|
|
20240625,111000,93407440,6400,6400,6400,6400,0
|
|
20240625,110900,93407440,6400,6400,6400,6400,0
|
|
20240625,110800,93407440,6400,6400,6400,6400,0
|
|
20240625,110700,93407440,6400,6400,6400,6400,0
|
|
20240625,110600,93407440,6400,6400,6400,6400,100
|
|
20240625,110500,92767440,6430,6430,6430,6430,0
|
|
20240625,110400,92767440,6430,6430,6430,6430,0
|
|
20240625,110300,92767440,6430,6430,6430,6430,500
|
|
20240625,110200,89552440,6430,6430,6430,6430,0
|
|
20240625,110100,89552440,6430,6430,6430,6430,2
|
|
20240625,110000,89539580,6410,6410,6410,6410,0
|
|
20240625,105900,89539580,6410,6410,6410,6410,0
|
|
20240625,105800,89539580,6410,6410,6410,6410,0
|
|
20240625,105700,89539580,6410,6410,6410,6410,0
|
|
20240625,105600,89539580,6410,6410,6410,6410,0
|
|
20240625,105500,89539580,6410,6420,6420,6410,248
|
|
20240625,105400,87949390,6420,6420,6420,6420,0
|
|
20240625,105300,87949390,6420,6420,6420,6420,0
|
|
20240625,105200,87949390,6420,6420,6420,6420,0
|
|
20240625,105100,87949390,6420,6420,6420,6420,0
|
|
20240625,105000,87949390,6420,6420,6420,6420,0
|
|
20240625,104900,87949390,6420,6420,6420,6420,0
|
|
20240625,104800,87949390,6420,6420,6420,6420,0
|
|
20240625,104700,87949390,6420,6420,6420,6420,0
|
|
20240625,104600,87949390,6420,6420,6420,6420,0
|
|
20240625,104500,87949390,6420,6420,6420,6420,0
|
|
20240625,104400,87949390,6420,6420,6420,6420,0
|
|
20240625,104300,87949390,6420,6420,6420,6420,0
|
|
20240625,104200,87949390,6420,6420,6420,6420,0
|
|
20240625,104100,87949390,6420,6420,6420,6420,0
|
|
20240625,104000,87949390,6420,6420,6420,6420,0
|
|
20240625,103900,87949390,6420,6420,6420,6420,0
|
|
20240625,103800,87949390,6420,6420,6420,6420,0
|
|
20240625,103700,87949390,6420,6420,6420,6420,0
|
|
20240625,103600,87949390,6420,6420,6420,6420,0
|
|
20240625,103500,87949390,6420,6420,6420,6420,0
|
|
20240625,103400,87949390,6420,6420,6420,6420,0
|
|
20240625,103300,87949390,6420,6420,6420,6420,0
|
|
20240625,103200,87949390,6420,6420,6420,6420,45
|
|
20240625,103100,87660490,6420,6420,6420,6420,0
|
|
20240625,103000,87660490,6420,6420,6420,6420,0
|
|
20240625,102900,87660490,6420,6420,6420,6420,0
|
|
20240625,102800,87660490,6420,6420,6420,6420,0
|
|
20240625,102700,87660490,6420,6420,6420,6420,0
|
|
20240625,102600,87660490,6420,6420,6420,6420,0
|
|
20240625,102500,87660490,6420,6420,6420,6420,0
|
|
20240625,102400,87660490,6420,6420,6420,6420,3
|
|
20240625,102300,87641230,6430,6430,6430,6430,1
|
|
20240625,102200,87634800,6380,6380,6380,6380,0
|
|
20240625,102100,87634800,6380,6380,6380,6380,1
|
|
20240625,102000,87628420,6430,6430,6430,6430,23
|
|
20240625,101900,87480530,6380,6380,6380,6380,0
|
|
20240625,101800,87480530,6380,6380,6380,6380,0
|
|
20240625,101700,87480530,6380,6380,6380,6380,0
|
|
20240625,101600,87480530,6380,6380,6380,6380,0
|
|
20240625,101500,87480530,6380,6380,6380,6380,500
|
|
20240625,101400,84290530,6380,6380,6380,6380,0
|
|
20240625,101300,84290530,6380,6400,6400,6380,500
|
|
20240625,101200,81096720,6400,6400,6400,6400,0
|
|
20240625,101100,81096720,6400,6400,6400,6400,0
|
|
20240625,101000,81096720,6400,6400,6400,6400,0
|
|
20240625,100900,81096720,6400,6400,6400,6400,200
|
|
20240625,100800,79816720,6400,6400,6400,6400,0
|
|
20240625,100700,79816720,6400,6400,6400,6400,312
|
|
20240625,100600,77819920,6390,6390,6390,6390,10
|
|
20240625,100500,77756020,6390,6380,6390,6380,683
|
|
20240625,100400,73396650,6390,6390,6390,6390,0
|
|
20240625,100300,73396650,6390,6390,6390,6390,0
|
|
20240625,100200,73396650,6390,6390,6390,6390,0
|
|
20240625,100100,73396650,6390,6390,6390,6390,0
|
|
20240625,100000,73396650,6390,6390,6390,6390,0
|
|
20240625,095900,73396650,6390,6390,6390,6390,0
|
|
20240625,095800,73396650,6390,6360,6390,6360,2
|
|
20240625,095700,73383900,6390,6360,6390,6360,83
|
|
20240625,095600,72855950,6360,6360,6360,6360,100
|
|
20240625,095500,72219950,6380,6380,6380,6380,0
|
|
20240625,095400,72219950,6380,6380,6380,6380,36
|
|
20240625,095300,71990270,6390,6390,6390,6390,0
|
|
20240625,095200,71990270,6390,6390,6390,6390,0
|
|
20240625,095100,71990270,6390,6390,6390,6390,0
|
|
20240625,095000,71990270,6390,6390,6390,6390,0
|
|
20240625,094900,71990270,6390,6390,6390,6390,0
|
|
20240625,094800,71990270,6390,6390,6390,6390,1
|
|
20240625,094700,71983880,6390,6400,6400,6360,6364
|
|
20240625,094600,31437650,6440,6440,6440,6440,0
|
|
20240625,094500,31437650,6440,6440,6440,6440,1
|
|
20240625,094400,31431210,6430,6430,6430,6430,0
|
|
20240625,094300,31431210,6430,6430,6430,6430,1
|
|
20240625,094200,31424780,6400,6410,6410,6400,700
|
|
20240625,094100,26941450,6440,6440,6440,6440,0
|
|
20240625,094000,26941450,6440,6440,6440,6440,0
|
|
20240625,093900,26941450,6440,6440,6440,6440,0
|
|
20240625,093800,26941450,6440,6440,6440,6440,0
|
|
20240625,093700,26941450,6440,6440,6440,6440,5
|
|
20240625,093600,26909250,6430,6430,6430,6430,0
|
|
20240625,093500,26909250,6430,6430,6430,6430,0
|
|
20240625,093400,26909250,6430,6430,6430,6430,0
|
|
20240625,093300,26909250,6430,6430,6430,6430,0
|
|
20240625,093200,26909250,6430,6430,6430,6430,0
|
|
20240625,093100,26909250,6430,6430,6430,6430,0
|
|
20240625,093000,26909250,6430,6430,6430,6430,50
|
|
20240625,092900,26587750,6440,6440,6440,6440,1
|
|
20240625,092800,26581310,6440,6440,6440,6440,20
|
|
20240625,092700,26452510,6450,6450,6450,6450,1
|
|
20240625,092600,26446060,6410,6410,6410,6410,2
|
|
20240625,092500,26433240,6410,6390,6410,6390,1807
|
|
20240625,092400,14885970,6390,6400,6400,6390,585
|
|
20240625,092300,11143170,6410,6410,6410,6410,0
|
|
20240625,092200,11143170,6410,6410,6410,6410,358
|
|
20240625,092100,8848390,6420,6430,6430,6420,56
|
|
20240625,092000,8488860,6430,6430,6430,6430,0
|
|
20240625,091900,8488860,6430,6430,6430,6430,1
|
|
20240625,091800,8482430,6420,6450,6450,6420,897
|
|
20240625,091700,2723410,6450,6450,6450,6450,0
|
|
20240625,091600,2723410,6450,6450,6450,6450,0
|
|
20240625,091500,2723410,6450,6450,6450,6450,0
|
|
20240625,091400,2723410,6450,6450,6450,6450,0
|
|
20240625,091300,2723410,6450,6450,6450,6450,0
|
|
20240625,091200,2723410,6450,6450,6450,6450,0
|
|
20240625,091100,2723410,6450,6450,6450,6450,0
|
|
20240625,091000,2723410,6450,6450,6450,6450,7
|
|
20240625,090900,2678260,6500,6450,6500,6450,2
|
|
20240625,090800,2665310,6460,6460,6460,6460,132
|
|
20240625,090700,1812590,6460,6460,6460,6460,5
|
|
20240625,090600,1780290,6450,6450,6450,6450,0
|
|
20240625,090500,1780290,6450,6450,6450,6450,90
|
|
20240625,090400,1199790,6450,6450,6450,6450,0
|
|
20240625,090300,1199790,6450,6450,6450,6450,51
|
|
20240625,090200,870840,6460,6460,6460,6460,100
|
|
20240625,090100,224840,6420,6430,6430,6420,34
|
|
20240625,090000,6460,6460,6460,6460,6460,1
|