598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,185500,127621480,6460,6460,6460,6460,744
|
|
20240626,185400,127621480,6460,6460,6460,6460,0
|
|
20240626,185300,127621480,6460,6460,6460,6460,0
|
|
20240626,185200,127621480,6460,6460,6460,6460,0
|
|
20240626,185100,127621480,6460,6460,6460,6460,0
|
|
20240626,185000,127621480,6460,6460,6460,6460,0
|
|
20240626,184900,127621480,6460,6460,6460,6460,0
|
|
20240626,184800,127621480,6460,6460,6460,6460,0
|
|
20240626,184700,127621480,6460,6460,6460,6460,0
|
|
20240626,184600,127621480,6460,6460,6460,6460,0
|
|
20240626,184500,127621480,6460,6460,6460,6460,0
|
|
20240626,184400,127621480,6460,6460,6460,6460,0
|
|
20240626,184300,127621480,6460,6460,6460,6460,0
|
|
20240626,184200,127621480,6460,6460,6460,6460,0
|
|
20240626,184100,127621480,6460,6460,6460,6460,0
|
|
20240626,184000,127621480,6460,6460,6460,6460,0
|
|
20240626,183900,127621480,6460,6460,6460,6460,0
|
|
20240626,183800,127621480,6460,6460,6460,6460,0
|
|
20240626,183700,127621480,6460,6460,6460,6460,0
|
|
20240626,183600,127621480,6460,6460,6460,6460,0
|
|
20240626,183500,127621480,6460,6460,6460,6460,0
|
|
20240626,183400,127621480,6460,6460,6460,6460,0
|
|
20240626,183300,127621480,6460,6460,6460,6460,0
|
|
20240626,183200,127621480,6460,6460,6460,6460,0
|
|
20240626,183100,127621480,6460,6460,6460,6460,0
|
|
20240626,183000,127621480,6460,6460,6460,6460,0
|
|
20240626,182900,127621480,6460,6460,6460,6460,0
|
|
20240626,182800,127621480,6460,6460,6460,6460,0
|
|
20240626,182700,127621480,6460,6460,6460,6460,0
|
|
20240626,182600,127621480,6460,6460,6460,6460,0
|
|
20240626,182500,127621480,6460,6460,6460,6460,744
|
|
20240626,182400,127621480,6460,6460,6460,6460,0
|
|
20240626,182300,127621480,6460,6460,6460,6460,0
|
|
20240626,182200,127621480,6460,6460,6460,6460,0
|
|
20240626,182100,127621480,6460,6460,6460,6460,0
|
|
20240626,182000,127621480,6460,6460,6460,6460,0
|
|
20240626,181900,127621480,6460,6460,6460,6460,0
|
|
20240626,181800,127621480,6460,6460,6460,6460,0
|
|
20240626,181700,127621480,6460,6460,6460,6460,0
|
|
20240626,181600,127621480,6460,6460,6460,6460,0
|
|
20240626,181500,127621480,6460,6460,6460,6460,0
|
|
20240626,181400,127621480,6460,6460,6460,6460,0
|
|
20240626,181300,127621480,6460,6460,6460,6460,0
|
|
20240626,181200,127621480,6460,6460,6460,6460,0
|
|
20240626,181100,127621480,6460,6460,6460,6460,0
|
|
20240626,181000,127621480,6460,6460,6460,6460,0
|
|
20240626,180900,127621480,6460,6460,6460,6460,0
|
|
20240626,180800,127621480,6460,6460,6460,6460,0
|
|
20240626,180700,127621480,6460,6460,6460,6460,0
|
|
20240626,180600,127621480,6460,6460,6460,6460,0
|
|
20240626,180500,127621480,6460,6460,6460,6460,0
|
|
20240626,180400,127621480,6460,6460,6460,6460,0
|
|
20240626,180300,127621480,6460,6460,6460,6460,0
|
|
20240626,180200,127621480,6460,6460,6460,6460,0
|
|
20240626,180100,127621480,6460,6460,6460,6460,0
|
|
20240626,180000,127621480,6460,6460,6460,6460,0
|
|
20240626,175900,127621480,6460,6460,6460,6460,0
|
|
20240626,175800,127621480,6460,6460,6460,6460,0
|
|
20240626,175700,127621480,6460,6460,6460,6460,0
|
|
20240626,175600,127621480,6460,6460,6460,6460,0
|
|
20240626,175500,127621480,6460,6460,6460,6460,744
|
|
20240626,175400,127621480,6460,6460,6460,6460,0
|
|
20240626,175300,127621480,6460,6460,6460,6460,0
|
|
20240626,175200,127621480,6460,6460,6460,6460,0
|
|
20240626,175100,127621480,6460,6460,6460,6460,0
|
|
20240626,175000,127621480,6460,6460,6460,6460,0
|
|
20240626,174900,127621480,6460,6460,6460,6460,0
|
|
20240626,174800,127621480,6460,6460,6460,6460,0
|
|
20240626,174700,127621480,6460,6460,6460,6460,0
|
|
20240626,174600,127621480,6460,6460,6460,6460,0
|
|
20240626,174500,127621480,6460,6460,6460,6460,0
|
|
20240626,174400,127621480,6460,6460,6460,6460,0
|
|
20240626,174300,127621480,6460,6460,6460,6460,0
|
|
20240626,174200,127621480,6460,6460,6460,6460,0
|
|
20240626,174100,127621480,6460,6460,6460,6460,0
|
|
20240626,174000,127621480,6460,6460,6460,6460,0
|
|
20240626,173900,127621480,6460,6460,6460,6460,0
|
|
20240626,173800,127621480,6460,6460,6460,6460,0
|
|
20240626,173700,127621480,6460,6460,6460,6460,0
|
|
20240626,173600,127621480,6460,6460,6460,6460,0
|
|
20240626,173500,127621480,6460,6460,6460,6460,0
|
|
20240626,173400,127621480,6460,6460,6460,6460,0
|
|
20240626,173300,127621480,6460,6460,6460,6460,0
|
|
20240626,173200,127621480,6460,6460,6460,6460,0
|
|
20240626,173100,127621480,6460,6460,6460,6460,0
|
|
20240626,173000,127621480,6460,6460,6460,6460,0
|
|
20240626,172900,127621480,6460,6460,6460,6460,0
|
|
20240626,172800,127621480,6460,6460,6460,6460,0
|
|
20240626,172700,127621480,6460,6460,6460,6460,0
|
|
20240626,172600,127621480,6460,6460,6460,6460,0
|
|
20240626,172500,127621480,6460,6460,6460,6460,744
|
|
20240626,172400,127621480,6460,6460,6460,6460,0
|
|
20240626,172300,127621480,6460,6460,6460,6460,0
|
|
20240626,172200,127621480,6460,6460,6460,6460,0
|
|
20240626,172100,127621480,6460,6460,6460,6460,0
|
|
20240626,172000,127621480,6460,6460,6460,6460,0
|
|
20240626,171900,127621480,6460,6460,6460,6460,0
|
|
20240626,171800,127621480,6460,6460,6460,6460,0
|
|
20240626,171700,127621480,6460,6460,6460,6460,0
|
|
20240626,171600,127621480,6460,6460,6460,6460,0
|
|
20240626,171500,127621480,6460,6460,6460,6460,0
|
|
20240626,171400,127621480,6460,6460,6460,6460,0
|
|
20240626,171300,127621480,6460,6460,6460,6460,0
|
|
20240626,171200,127621480,6460,6460,6460,6460,0
|
|
20240626,171100,127621480,6460,6460,6460,6460,0
|
|
20240626,171000,127621480,6460,6460,6460,6460,0
|
|
20240626,170900,127621480,6460,6460,6460,6460,0
|
|
20240626,170800,127621480,6460,6460,6460,6460,0
|
|
20240626,170700,127621480,6460,6460,6460,6460,0
|
|
20240626,170600,127621480,6460,6460,6460,6460,0
|
|
20240626,170500,127621480,6460,6460,6460,6460,0
|
|
20240626,170400,127621480,6460,6460,6460,6460,0
|
|
20240626,170300,127621480,6460,6460,6460,6460,0
|
|
20240626,170200,127621480,6460,6460,6460,6460,0
|
|
20240626,170100,127621480,6460,6460,6460,6460,0
|
|
20240626,170000,127621480,6460,6460,6460,6460,0
|
|
20240626,165900,127621480,6460,6460,6460,6460,0
|
|
20240626,165800,127621480,6460,6460,6460,6460,0
|
|
20240626,165700,127621480,6460,6460,6460,6460,0
|
|
20240626,165600,127621480,6460,6460,6460,6460,0
|
|
20240626,165500,127621480,6460,6460,6460,6460,744
|
|
20240626,165400,127621480,6460,6460,6460,6460,0
|
|
20240626,165300,127621480,6460,6460,6460,6460,0
|
|
20240626,165200,127621480,6460,6460,6460,6460,0
|
|
20240626,165100,127621480,6460,6460,6460,6460,0
|
|
20240626,165000,127621480,6460,6460,6460,6460,0
|
|
20240626,164900,127621480,6460,6460,6460,6460,0
|
|
20240626,164800,127621480,6460,6460,6460,6460,0
|
|
20240626,164700,127621480,6460,6460,6460,6460,0
|
|
20240626,164600,127621480,6460,6460,6460,6460,0
|
|
20240626,164500,127621480,6460,6460,6460,6460,0
|
|
20240626,164400,127621480,6460,6460,6460,6460,0
|
|
20240626,164300,127621480,6460,6460,6460,6460,0
|
|
20240626,164200,127621480,6460,6460,6460,6460,0
|
|
20240626,164100,127621480,6460,6460,6460,6460,0
|
|
20240626,164000,127621480,6460,6460,6460,6460,0
|
|
20240626,163900,127621480,6460,6460,6460,6460,0
|
|
20240626,163800,127621480,6460,6460,6460,6460,0
|
|
20240626,163700,127621480,6460,6460,6460,6460,0
|
|
20240626,163600,127621480,6460,6460,6460,6460,0
|
|
20240626,163500,127621480,6460,6460,6460,6460,0
|
|
20240626,163400,127621480,6460,6460,6460,6460,0
|
|
20240626,163300,127621480,6460,6460,6460,6460,0
|
|
20240626,163200,127621480,6460,6460,6460,6460,0
|
|
20240626,163100,127621480,6460,6460,6460,6460,0
|
|
20240626,163000,127621480,6460,6460,6460,6460,0
|
|
20240626,162900,127621480,6460,6460,6460,6460,0
|
|
20240626,162800,127621480,6460,6460,6460,6460,0
|
|
20240626,162700,127621480,6460,6460,6460,6460,0
|
|
20240626,162600,127621480,6460,6460,6460,6460,0
|
|
20240626,162500,127621480,6460,6460,6460,6460,744
|
|
20240626,162400,127621480,6460,6460,6460,6460,0
|
|
20240626,162300,127621480,6460,6460,6460,6460,0
|
|
20240626,162200,127621480,6460,6460,6460,6460,0
|
|
20240626,162100,127621480,6460,6460,6460,6460,0
|
|
20240626,162000,127621480,6460,6460,6460,6460,0
|
|
20240626,161900,127621480,6460,6460,6460,6460,0
|
|
20240626,161800,127621480,6460,6460,6460,6460,0
|
|
20240626,161700,127621480,6460,6460,6460,6460,0
|
|
20240626,161600,127621480,6460,6460,6460,6460,0
|
|
20240626,161500,127621480,6460,6460,6460,6460,0
|
|
20240626,161400,127621480,6460,6460,6460,6460,0
|
|
20240626,161300,127621480,6460,6460,6460,6460,0
|
|
20240626,161200,127621480,6460,6460,6460,6460,0
|
|
20240626,161100,127621480,6460,6460,6460,6460,0
|
|
20240626,161000,127621480,6460,6460,6460,6460,0
|
|
20240626,160900,127621480,6460,6460,6460,6460,0
|
|
20240626,160800,127621480,6460,6460,6460,6460,0
|
|
20240626,160700,127621480,6460,6460,6460,6460,0
|
|
20240626,160600,127621480,6460,6460,6460,6460,0
|
|
20240626,160500,127621480,6460,6460,6460,6460,0
|
|
20240626,160400,127621480,6460,6460,6460,6460,0
|
|
20240626,160300,127621480,6460,6460,6460,6460,0
|
|
20240626,160200,127621480,6460,6460,6460,6460,0
|
|
20240626,160100,127621480,6460,6460,6460,6460,0
|
|
20240626,160000,127621480,6460,6460,6460,6460,0
|
|
20240626,155900,127621480,6460,6460,6460,6460,0
|
|
20240626,155800,127621480,6460,6460,6460,6460,0
|
|
20240626,155700,127621480,6460,6460,6460,6460,0
|
|
20240626,155600,127621480,6460,6460,6460,6460,0
|
|
20240626,155500,127621480,6460,6460,6460,6460,744
|
|
20240626,155400,127621480,6460,6460,6460,6460,0
|
|
20240626,155300,127621480,6460,6460,6460,6460,0
|
|
20240626,155200,127621480,6460,6460,6460,6460,0
|
|
20240626,155100,127621480,6460,6460,6460,6460,0
|
|
20240626,155000,127621480,6460,6460,6460,6460,0
|
|
20240626,154900,127621480,6460,6460,6460,6460,0
|
|
20240626,154800,127621480,6460,6460,6460,6460,0
|
|
20240626,154700,127621480,6460,6460,6460,6460,0
|
|
20240626,154600,127621480,6460,6460,6460,6460,0
|
|
20240626,154500,127621480,6460,6460,6460,6460,0
|
|
20240626,154400,127621480,6460,6460,6460,6460,0
|
|
20240626,154300,127621480,6460,6460,6460,6460,0
|
|
20240626,154200,127621480,6460,6460,6460,6460,0
|
|
20240626,154100,127621480,6460,6460,6460,6460,0
|
|
20240626,154000,127621480,6460,6460,6460,6460,0
|
|
20240626,153900,127621480,6460,6460,6460,6460,0
|
|
20240626,153800,127621480,6460,6460,6460,6460,0
|
|
20240626,153700,127621480,6460,6460,6460,6460,0
|
|
20240626,153600,127621480,6460,6460,6460,6460,0
|
|
20240626,153500,127621480,6460,6460,6460,6460,0
|
|
20240626,153400,127621480,6460,6460,6460,6460,0
|
|
20240626,153300,127621480,6460,6460,6460,6460,0
|
|
20240626,153200,127621480,6460,6460,6460,6460,0
|
|
20240626,153100,127621480,6460,6460,6460,6460,0
|
|
20240626,153000,127621480,6460,6460,6460,6460,744
|
|
20240626,152900,122815240,6460,6460,6460,6460,0
|
|
20240626,152800,122815240,6460,6460,6460,6460,0
|
|
20240626,152700,122815240,6460,6460,6460,6460,0
|
|
20240626,152600,122815240,6460,6460,6460,6460,0
|
|
20240626,152500,122815240,6460,6460,6460,6460,0
|
|
20240626,152400,122815240,6460,6460,6460,6460,0
|
|
20240626,152300,122815240,6460,6460,6460,6460,0
|
|
20240626,152200,122815240,6460,6460,6460,6460,0
|
|
20240626,152100,122815240,6460,6460,6460,6460,0
|
|
20240626,152000,122815240,6460,6460,6460,6460,0
|
|
20240626,151900,122815240,6460,6460,6460,6460,0
|
|
20240626,151800,122815240,6460,6460,6460,6460,0
|
|
20240626,151700,122815240,6460,6440,6470,6440,1505
|
|
20240626,151600,113109200,6440,6440,6440,6440,0
|
|
20240626,151500,113109200,6440,6440,6440,6440,0
|
|
20240626,151400,113109200,6440,6440,6440,6440,45
|
|
20240626,151300,112819400,6410,6410,6410,6410,0
|
|
20240626,151200,112819400,6410,6410,6410,6410,0
|
|
20240626,151100,112819400,6410,6410,6410,6410,0
|
|
20240626,151000,112819400,6410,6430,6430,6410,295
|
|
20240626,150900,110927350,6430,6430,6430,6430,0
|
|
20240626,150800,110927350,6430,6430,6430,6430,0
|
|
20240626,150700,110927350,6430,6430,6430,6430,0
|
|
20240626,150600,110927350,6430,6430,6430,6430,0
|
|
20240626,150500,110927350,6430,6430,6430,6430,0
|
|
20240626,150400,110927350,6430,6430,6430,6430,0
|
|
20240626,150300,110927350,6430,6430,6430,6430,0
|
|
20240626,150200,110927350,6430,6430,6430,6430,0
|
|
20240626,150100,110927350,6430,6430,6430,6430,0
|
|
20240626,150000,110927350,6430,6430,6430,6430,0
|
|
20240626,145900,110927350,6430,6430,6430,6430,0
|
|
20240626,145800,110927350,6430,6410,6430,6410,63
|
|
20240626,145700,110522300,6420,6420,6420,6420,0
|
|
20240626,145600,110522300,6420,6420,6420,6420,0
|
|
20240626,145500,110522300,6420,6420,6420,6420,0
|
|
20240626,145400,110522300,6420,6420,6420,6420,0
|
|
20240626,145300,110522300,6420,6420,6420,6420,0
|
|
20240626,145200,110522300,6420,6420,6420,6420,0
|
|
20240626,145100,110522300,6420,6420,6420,6420,50
|
|
20240626,145000,110201300,6400,6400,6400,6400,0
|
|
20240626,144900,110201300,6400,6400,6400,6400,0
|
|
20240626,144800,110201300,6400,6400,6400,6400,0
|
|
20240626,144700,110201300,6400,6400,6400,6400,0
|
|
20240626,144600,110201300,6400,6400,6400,6400,0
|
|
20240626,144500,110201300,6400,6400,6400,6400,0
|
|
20240626,144400,110201300,6400,6400,6400,6400,320
|
|
20240626,144300,108153300,6400,6400,6400,6400,2
|
|
20240626,144200,108140500,6400,6400,6400,6400,0
|
|
20240626,144100,108140500,6400,6400,6400,6400,0
|
|
20240626,144000,108140500,6400,6400,6400,6400,0
|
|
20240626,143900,108140500,6400,6400,6400,6400,0
|
|
20240626,143800,108140500,6400,6410,6410,6400,300
|
|
20240626,143700,106219190,6410,6410,6410,6410,200
|
|
20240626,143600,104937190,6410,6410,6410,6410,0
|
|
20240626,143500,104937190,6410,6410,6410,6410,0
|
|
20240626,143400,104937190,6410,6410,6410,6410,0
|
|
20240626,143300,104937190,6410,6410,6410,6410,63
|
|
20240626,143200,104533360,6410,6410,6410,6410,0
|
|
20240626,143100,104533360,6410,6410,6410,6410,0
|
|
20240626,143000,104533360,6410,6410,6410,6410,0
|
|
20240626,142900,104533360,6410,6410,6410,6410,0
|
|
20240626,142800,104533360,6410,6410,6410,6410,0
|
|
20240626,142700,104533360,6410,6410,6410,6410,1
|
|
20240626,142600,104526950,6420,6420,6420,6420,0
|
|
20240626,142500,104526950,6420,6420,6420,6420,0
|
|
20240626,142400,104526950,6420,6420,6420,6420,0
|
|
20240626,142300,104526950,6420,6420,6420,6420,0
|
|
20240626,142200,104526950,6420,6420,6420,6420,0
|
|
20240626,142100,104526950,6420,6420,6420,6420,0
|
|
20240626,142000,104526950,6420,6420,6420,6420,0
|
|
20240626,141900,104526950,6420,6420,6420,6420,0
|
|
20240626,141800,104526950,6420,6420,6420,6420,0
|
|
20240626,141700,104526950,6420,6420,6420,6420,0
|
|
20240626,141600,104526950,6420,6420,6420,6420,0
|
|
20240626,141500,104526950,6420,6420,6420,6420,0
|
|
20240626,141400,104526950,6420,6420,6420,6420,0
|
|
20240626,141300,104526950,6420,6420,6420,6420,0
|
|
20240626,141200,104526950,6420,6420,6420,6420,0
|
|
20240626,141100,104526950,6420,6420,6420,6420,0
|
|
20240626,141000,104526950,6420,6420,6420,6420,0
|
|
20240626,140900,104526950,6420,6420,6420,6420,90
|
|
20240626,140800,103949150,6440,6440,6440,6440,500
|
|
20240626,140700,100729150,6420,6420,6420,6420,0
|
|
20240626,140600,100729150,6420,6420,6420,6420,0
|
|
20240626,140500,100729150,6420,6420,6420,6420,0
|
|
20240626,140400,100729150,6420,6420,6420,6420,0
|
|
20240626,140300,100729150,6420,6420,6420,6420,262
|
|
20240626,140200,99047110,6410,6410,6410,6410,0
|
|
20240626,140100,99047110,6410,6410,6410,6410,0
|
|
20240626,140000,99047110,6410,6410,6410,6410,0
|
|
20240626,135900,99047110,6410,6410,6410,6410,1
|
|
20240626,135800,99040700,6410,6410,6410,6410,0
|
|
20240626,135700,99040700,6410,6400,6410,6400,109
|
|
20240626,135600,98342100,6420,6420,6420,6420,0
|
|
20240626,135500,98342100,6420,6420,6420,6420,0
|
|
20240626,135400,98342100,6420,6420,6420,6420,0
|
|
20240626,135300,98342100,6420,6420,6420,6420,0
|
|
20240626,135200,98342100,6420,6420,6420,6420,0
|
|
20240626,135100,98342100,6420,6420,6420,6420,0
|
|
20240626,135000,98342100,6420,6420,6420,6420,0
|
|
20240626,134900,98342100,6420,6420,6420,6420,0
|
|
20240626,134800,98342100,6420,6420,6420,6420,0
|
|
20240626,134700,98342100,6420,6420,6420,6420,0
|
|
20240626,134600,98342100,6420,6420,6420,6420,0
|
|
20240626,134500,98342100,6420,6420,6420,6420,0
|
|
20240626,134400,98342100,6420,6420,6420,6420,0
|
|
20240626,134300,98342100,6420,6420,6420,6420,0
|
|
20240626,134200,98342100,6420,6420,6420,6420,0
|
|
20240626,134100,98342100,6420,6420,6420,6420,0
|
|
20240626,134000,98342100,6420,6420,6420,6420,0
|
|
20240626,133900,98342100,6420,6420,6420,6420,0
|
|
20240626,133800,98342100,6420,6420,6420,6420,0
|
|
20240626,133700,98342100,6420,6420,6420,6420,0
|
|
20240626,133600,98342100,6420,6420,6420,6420,0
|
|
20240626,133500,98342100,6420,6420,6420,6420,13
|
|
20240626,133400,98258640,6420,6420,6420,6420,0
|
|
20240626,133300,98258640,6420,6420,6420,6420,4
|
|
20240626,133200,98232960,6390,6390,6390,6390,4
|
|
20240626,133100,98207400,6400,6400,6400,6400,0
|
|
20240626,133000,98207400,6400,6400,6400,6400,0
|
|
20240626,132900,98207400,6400,6400,6400,6400,0
|
|
20240626,132800,98207400,6400,6400,6400,6400,0
|
|
20240626,132700,98207400,6400,6400,6400,6400,0
|
|
20240626,132600,98207400,6400,6400,6400,6400,0
|
|
20240626,132500,98207400,6400,6400,6400,6400,0
|
|
20240626,132400,98207400,6400,6400,6400,6400,0
|
|
20240626,132300,98207400,6400,6400,6400,6400,0
|
|
20240626,132200,98207400,6400,6400,6400,6400,0
|
|
20240626,132100,98207400,6400,6400,6400,6400,0
|
|
20240626,132000,98207400,6400,6370,6400,6370,110
|
|
20240626,131900,97503430,6370,6370,6370,6370,0
|
|
20240626,131800,97503430,6370,6400,6400,6370,1500
|
|
20240626,131700,87933670,6410,6410,6410,6410,0
|
|
20240626,131600,87933670,6410,6410,6410,6410,0
|
|
20240626,131500,87933670,6410,6410,6410,6410,0
|
|
20240626,131400,87933670,6410,6410,6410,6410,0
|
|
20240626,131300,87933670,6410,6410,6410,6410,0
|
|
20240626,131200,87933670,6410,6410,6410,6410,0
|
|
20240626,131100,87933670,6410,6410,6410,6410,0
|
|
20240626,131000,87933670,6410,6410,6410,6410,0
|
|
20240626,130900,87933670,6410,6410,6410,6410,0
|
|
20240626,130800,87933670,6410,6410,6410,6410,0
|
|
20240626,130700,87933670,6410,6410,6410,6410,0
|
|
20240626,130600,87933670,6410,6410,6410,6410,0
|
|
20240626,130500,87933670,6410,6410,6410,6410,0
|
|
20240626,130400,87933670,6410,6410,6410,6410,0
|
|
20240626,130300,87933670,6410,6410,6410,6410,0
|
|
20240626,130200,87933670,6410,6410,6410,6410,0
|
|
20240626,130100,87933670,6410,6410,6410,6410,0
|
|
20240626,130000,87933670,6410,6410,6410,6410,0
|
|
20240626,125900,87933670,6410,6410,6410,6410,0
|
|
20240626,125800,87933670,6410,6410,6410,6410,0
|
|
20240626,125700,87933670,6410,6410,6410,6410,0
|
|
20240626,125600,87933670,6410,6410,6410,6410,0
|
|
20240626,125500,87933670,6410,6410,6410,6410,0
|
|
20240626,125400,87933670,6410,6410,6410,6410,1
|
|
20240626,125300,87927260,6390,6390,6390,6390,0
|
|
20240626,125200,87927260,6390,6390,6390,6390,0
|
|
20240626,125100,87927260,6390,6390,6390,6390,1
|
|
20240626,125000,87920870,6400,6400,6400,6400,0
|
|
20240626,124900,87920870,6400,6400,6400,6400,3
|
|
20240626,124800,87901670,6400,6400,6400,6400,0
|
|
20240626,124700,87901670,6400,6400,6400,6400,0
|
|
20240626,124600,87901670,6400,6400,6400,6400,0
|
|
20240626,124500,87901670,6400,6400,6400,6400,0
|
|
20240626,124400,87901670,6400,6400,6400,6400,0
|
|
20240626,124300,87901670,6400,6400,6400,6400,0
|
|
20240626,124200,87901670,6400,6400,6400,6400,0
|
|
20240626,124100,87901670,6400,6400,6400,6400,0
|
|
20240626,124000,87901670,6400,6400,6400,6400,0
|
|
20240626,123900,87901670,6400,6400,6400,6400,0
|
|
20240626,123800,87901670,6400,6400,6400,6400,0
|
|
20240626,123700,87901670,6400,6390,6400,6390,200
|
|
20240626,123600,86622000,6390,6390,6390,6390,50
|
|
20240626,123500,86302500,6390,6390,6390,6390,0
|
|
20240626,123400,86302500,6390,6390,6390,6390,0
|
|
20240626,123300,86302500,6390,6390,6390,6390,0
|
|
20240626,123200,86302500,6390,6390,6390,6390,0
|
|
20240626,123100,86302500,6390,6390,6390,6390,0
|
|
20240626,123000,86302500,6390,6390,6390,6390,0
|
|
20240626,122900,86302500,6390,6390,6390,6390,0
|
|
20240626,122800,86302500,6390,6390,6390,6390,0
|
|
20240626,122700,86302500,6390,6390,6390,6390,0
|
|
20240626,122600,86302500,6390,6390,6390,6390,0
|
|
20240626,122500,86302500,6390,6390,6390,6390,4
|
|
20240626,122400,86276940,6390,6390,6390,6390,1
|
|
20240626,122300,86270550,6390,6390,6390,6390,0
|
|
20240626,122200,86270550,6390,6390,6390,6390,0
|
|
20240626,122100,86270550,6390,6390,6390,6390,0
|
|
20240626,122000,86270550,6390,6390,6390,6390,0
|
|
20240626,121900,86270550,6390,6390,6390,6390,0
|
|
20240626,121800,86270550,6390,6390,6390,6390,441
|
|
20240626,121700,83452560,6400,6400,6400,6400,0
|
|
20240626,121600,83452560,6400,6400,6400,6400,0
|
|
20240626,121500,83452560,6400,6400,6400,6400,0
|
|
20240626,121400,83452560,6400,6400,6400,6400,0
|
|
20240626,121300,83452560,6400,6400,6400,6400,0
|
|
20240626,121200,83452560,6400,6400,6400,6400,19
|
|
20240626,121100,83330960,6390,6390,6390,6390,193
|
|
20240626,121000,82097690,6390,6390,6390,6390,0
|
|
20240626,120900,82097690,6390,6390,6390,6390,0
|
|
20240626,120800,82097690,6390,6390,6390,6390,313
|
|
20240626,120700,80097620,6390,6390,6390,6390,0
|
|
20240626,120600,80097620,6390,6390,6390,6390,0
|
|
20240626,120500,80097620,6390,6390,6390,6390,150
|
|
20240626,120400,79139120,6390,6390,6390,6390,20
|
|
20240626,120300,79011320,6390,6390,6390,6390,100
|
|
20240626,120200,78372320,6380,6380,6380,6380,0
|
|
20240626,120100,78372320,6380,6380,6380,6380,0
|
|
20240626,120000,78372320,6380,6380,6380,6380,0
|
|
20240626,115900,78372320,6380,6380,6380,6380,0
|
|
20240626,115800,78372320,6380,6380,6380,6380,0
|
|
20240626,115700,78372320,6380,6380,6380,6380,0
|
|
20240626,115600,78372320,6380,6380,6380,6380,0
|
|
20240626,115500,78372320,6380,6380,6380,6380,0
|
|
20240626,115400,78372320,6380,6380,6380,6380,0
|
|
20240626,115300,78372320,6380,6380,6380,6380,0
|
|
20240626,115200,78372320,6380,6390,6390,6380,1315
|
|
20240626,115100,69973300,6390,6390,6390,6390,0
|
|
20240626,115000,69973300,6390,6390,6390,6390,0
|
|
20240626,114900,69973300,6390,6390,6390,6390,0
|
|
20240626,114800,69973300,6390,6390,6390,6390,0
|
|
20240626,114700,69973300,6390,6390,6390,6390,0
|
|
20240626,114600,69973300,6390,6390,6390,6390,0
|
|
20240626,114500,69973300,6390,6390,6390,6390,0
|
|
20240626,114400,69973300,6390,6390,6390,6390,0
|
|
20240626,114300,69973300,6390,6390,6390,6390,235
|
|
20240626,114200,68471650,6400,6400,6400,6400,1
|
|
20240626,114100,68465250,6400,6400,6400,6400,0
|
|
20240626,114000,68465250,6400,6400,6400,6400,0
|
|
20240626,113900,68465250,6400,6400,6400,6400,0
|
|
20240626,113800,68465250,6400,6400,6400,6400,0
|
|
20240626,113700,68465250,6400,6400,6400,6400,0
|
|
20240626,113600,68465250,6400,6400,6400,6400,0
|
|
20240626,113500,68465250,6400,6400,6400,6400,100
|
|
20240626,113400,67825250,6390,6390,6390,6390,0
|
|
20240626,113300,67825250,6390,6390,6390,6390,0
|
|
20240626,113200,67825250,6390,6390,6390,6390,0
|
|
20240626,113100,67825250,6390,6390,6390,6390,0
|
|
20240626,113000,67825250,6390,6390,6390,6390,0
|
|
20240626,112900,67825250,6390,6390,6390,6390,0
|
|
20240626,112800,67825250,6390,6390,6390,6390,0
|
|
20240626,112700,67825250,6390,6390,6390,6390,0
|
|
20240626,112600,67825250,6390,6390,6390,6390,1
|
|
20240626,112500,67818860,6400,6400,6400,6400,0
|
|
20240626,112400,67818860,6400,6400,6400,6400,37
|
|
20240626,112300,67582060,6390,6390,6390,6390,0
|
|
20240626,112200,67582060,6390,6390,6390,6390,0
|
|
20240626,112100,67582060,6390,6390,6390,6390,0
|
|
20240626,112000,67582060,6390,6390,6390,6390,0
|
|
20240626,111900,67582060,6390,6390,6390,6390,0
|
|
20240626,111800,67582060,6390,6390,6390,6390,0
|
|
20240626,111700,67582060,6390,6390,6390,6390,0
|
|
20240626,111600,67582060,6390,6390,6390,6390,0
|
|
20240626,111500,67582060,6390,6390,6390,6390,0
|
|
20240626,111400,67582060,6390,6390,6390,6390,29
|
|
20240626,111300,67396750,6400,6400,6400,6400,1
|
|
20240626,111200,67390350,6400,6400,6400,6400,20
|
|
20240626,111100,67262350,6400,6400,6400,6400,0
|
|
20240626,111000,67262350,6400,6400,6400,6400,0
|
|
20240626,110900,67262350,6400,6400,6400,6400,0
|
|
20240626,110800,67262350,6400,6400,6400,6400,0
|
|
20240626,110700,67262350,6400,6400,6400,6400,0
|
|
20240626,110600,67262350,6400,6400,6400,6400,287
|
|
20240626,110500,65425550,6410,6410,6410,6410,21
|
|
20240626,110400,65290940,6410,6410,6410,6410,0
|
|
20240626,110300,65290940,6410,6410,6410,6410,20
|
|
20240626,110200,65162740,6410,6410,6410,6410,58
|
|
20240626,110100,64790960,6410,6410,6410,6410,0
|
|
20240626,110000,64790960,6410,6410,6410,6410,2
|
|
20240626,105900,64778140,6410,6410,6410,6410,17
|
|
20240626,105800,64669170,6410,6410,6410,6410,186
|
|
20240626,105700,63476910,6410,6410,6410,6410,1
|
|
20240626,105600,63470500,6410,6410,6410,6410,0
|
|
20240626,105500,63470500,6410,6410,6410,6410,20
|
|
20240626,105400,63342300,6400,6400,6400,6400,0
|
|
20240626,105300,63342300,6400,6400,6400,6400,0
|
|
20240626,105200,63342300,6400,6410,6430,6400,242
|
|
20240626,105100,61793460,6400,6400,6400,6400,199
|
|
20240626,105000,60519860,6410,6410,6410,6410,0
|
|
20240626,104900,60519860,6410,6410,6410,6410,0
|
|
20240626,104800,60519860,6410,6410,6410,6410,31
|
|
20240626,104700,60321150,6410,6410,6410,6410,0
|
|
20240626,104600,60321150,6410,6410,6410,6410,0
|
|
20240626,104500,60321150,6410,6410,6410,6410,16
|
|
20240626,104400,60218590,6400,6400,6400,6400,282
|
|
20240626,104300,58413790,6410,6410,6410,6410,0
|
|
20240626,104200,58413790,6410,6410,6410,6410,0
|
|
20240626,104100,58413790,6410,6410,6410,6410,0
|
|
20240626,104000,58413790,6410,6410,6410,6410,4
|
|
20240626,103900,58388150,6410,6410,6410,6410,0
|
|
20240626,103800,58388150,6410,6410,6410,6410,0
|
|
20240626,103700,58388150,6410,6410,6410,6410,0
|
|
20240626,103600,58388150,6410,6410,6410,6410,0
|
|
20240626,103500,58388150,6410,6410,6410,6410,0
|
|
20240626,103400,58388150,6410,6410,6410,6410,0
|
|
20240626,103300,58388150,6410,6410,6410,6410,0
|
|
20240626,103200,58388150,6410,6410,6410,6410,0
|
|
20240626,103100,58388150,6410,6410,6410,6410,203
|
|
20240626,103000,57086920,6440,6440,6440,6440,0
|
|
20240626,102900,57086920,6440,6440,6440,6440,0
|
|
20240626,102800,57086920,6440,6430,6440,6430,8
|
|
20240626,102700,57035470,6410,6410,6410,6410,0
|
|
20240626,102600,57035470,6410,6410,6410,6410,0
|
|
20240626,102500,57035470,6410,6410,6410,6410,0
|
|
20240626,102400,57035470,6410,6410,6410,6410,0
|
|
20240626,102300,57035470,6410,6410,6410,6410,0
|
|
20240626,102200,57035470,6410,6410,6410,6410,6
|
|
20240626,102100,56997010,6410,6410,6410,6410,14
|
|
20240626,102000,56907270,6410,6410,6410,6410,1
|
|
20240626,101900,56900860,6410,6410,6410,6410,0
|
|
20240626,101800,56900860,6410,6410,6410,6410,18
|
|
20240626,101700,56785480,6430,6410,6430,6410,24
|
|
20240626,101600,56631220,6430,6410,6430,6410,2
|
|
20240626,101500,56618380,6410,6410,6410,6410,0
|
|
20240626,101400,56618380,6410,6410,6410,6410,26
|
|
20240626,101300,56451720,6410,6410,6430,6410,44
|
|
20240626,101200,56169640,6410,6410,6410,6410,80
|
|
20240626,101100,55656840,6410,6410,6410,6410,171
|
|
20240626,101000,54560730,6410,6420,6420,6410,375
|
|
20240626,100900,52156000,6420,6420,6420,6420,176
|
|
20240626,100800,51026080,6440,6440,6440,6440,1
|
|
20240626,100700,51019640,6420,6420,6420,6420,58
|
|
20240626,100600,50647280,6440,6440,6440,6440,2
|
|
20240626,100500,50634400,6430,6430,6430,6430,0
|
|
20240626,100400,50634400,6430,6430,6430,6430,0
|
|
20240626,100300,50634400,6430,6430,6430,6430,97
|
|
20240626,100200,50010690,6430,6440,6440,6430,14
|
|
20240626,100100,49920540,6430,6430,6430,6430,0
|
|
20240626,100000,49920540,6430,6430,6430,6430,0
|
|
20240626,095900,49920540,6430,6430,6430,6430,0
|
|
20240626,095800,49920540,6430,6430,6430,6430,0
|
|
20240626,095700,49920540,6430,6430,6430,6430,0
|
|
20240626,095600,49920540,6430,6430,6430,6430,142
|
|
20240626,095500,49007480,6430,6430,6430,6430,85
|
|
20240626,095400,48460930,6440,6440,6440,6440,0
|
|
20240626,095300,48460930,6440,6440,6440,6440,0
|
|
20240626,095200,48460930,6440,6440,6440,6440,55
|
|
20240626,095100,48106730,6440,6440,6440,6440,0
|
|
20240626,095000,48106730,6440,6440,6440,6440,0
|
|
20240626,094900,48106730,6440,6440,6440,6440,0
|
|
20240626,094800,48106730,6440,6440,6440,6440,0
|
|
20240626,094700,48106730,6440,6440,6440,6440,0
|
|
20240626,094600,48106730,6440,6440,6440,6440,1
|
|
20240626,094500,48100290,6430,6430,6430,6430,0
|
|
20240626,094400,48100290,6430,6430,6430,6430,0
|
|
20240626,094300,48100290,6430,6430,6430,6430,0
|
|
20240626,094200,48100290,6430,6430,6430,6430,0
|
|
20240626,094100,48100290,6430,6430,6430,6430,0
|
|
20240626,094000,48100290,6430,6430,6430,6430,0
|
|
20240626,093900,48100290,6430,6430,6430,6430,0
|
|
20240626,093800,48100290,6430,6430,6430,6430,0
|
|
20240626,093700,48100290,6430,6430,6430,6430,52
|
|
20240626,093600,47765930,6430,6430,6430,6430,103
|
|
20240626,093500,47103640,6410,6410,6410,6410,0
|
|
20240626,093400,47103640,6410,6410,6410,6410,0
|
|
20240626,093300,47103640,6410,6410,6410,6410,1
|
|
20240626,093200,47097230,6420,6420,6420,6420,0
|
|
20240626,093100,47097230,6420,6420,6420,6420,0
|
|
20240626,093000,47097230,6420,6420,6420,6420,0
|
|
20240626,092900,47097230,6420,6420,6420,6420,0
|
|
20240626,092800,47097230,6420,6420,6420,6420,0
|
|
20240626,092700,47097230,6420,6420,6420,6420,0
|
|
20240626,092600,47097230,6420,6420,6420,6420,0
|
|
20240626,092500,47097230,6420,6420,6420,6420,0
|
|
20240626,092400,47097230,6420,6420,6420,6420,2
|
|
20240626,092300,47084390,6420,6420,6420,6420,0
|
|
20240626,092200,47084390,6420,6420,6420,6420,0
|
|
20240626,092100,47084390,6420,6410,6420,6410,401
|
|
20240626,092000,44513970,6430,6430,6430,6430,0
|
|
20240626,091900,44513970,6430,6430,6430,6430,0
|
|
20240626,091800,44513970,6430,6430,6430,6430,250
|
|
20240626,091700,42906470,6430,6430,6430,6430,0
|
|
20240626,091600,42906470,6430,6430,6430,6430,200
|
|
20240626,091500,41620470,6420,6420,6420,6420,0
|
|
20240626,091400,41620470,6420,6420,6420,6420,0
|
|
20240626,091300,41620470,6420,6420,6420,6420,0
|
|
20240626,091200,41620470,6420,6420,6420,6420,0
|
|
20240626,091100,41620470,6420,6420,6420,6420,0
|
|
20240626,091000,41620470,6420,6420,6420,6420,0
|
|
20240626,090900,41620470,6420,6420,6420,6420,400
|
|
20240626,090800,39052470,6490,6420,6490,6420,428
|
|
20240626,090700,36302120,6390,6390,6390,6390,0
|
|
20240626,090600,36302120,6390,6390,6390,6390,0
|
|
20240626,090500,36302120,6390,6390,6390,6390,0
|
|
20240626,090400,36302120,6390,6390,6390,6390,0
|
|
20240626,090300,36302120,6390,6390,6390,6390,0
|
|
20240626,090200,36302120,6390,6390,6390,6390,0
|
|
20240626,090100,36302120,6390,6430,6430,6390,1814
|
|
20240626,090000,24700280,6490,6390,6540,6390,3850
|