598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,185500,104907070,6350,6350,6350,6350,298
|
|
20240627,185400,104907070,6350,6350,6350,6350,0
|
|
20240627,185300,104907070,6350,6350,6350,6350,0
|
|
20240627,185200,104907070,6350,6350,6350,6350,0
|
|
20240627,185100,104907070,6350,6350,6350,6350,0
|
|
20240627,185000,104907070,6350,6350,6350,6350,0
|
|
20240627,184900,104907070,6350,6350,6350,6350,0
|
|
20240627,184800,104907070,6350,6350,6350,6350,0
|
|
20240627,184700,104907070,6350,6350,6350,6350,0
|
|
20240627,184600,104907070,6350,6350,6350,6350,0
|
|
20240627,184500,104907070,6350,6350,6350,6350,0
|
|
20240627,184400,104907070,6350,6350,6350,6350,0
|
|
20240627,184300,104907070,6350,6350,6350,6350,0
|
|
20240627,184200,104907070,6350,6350,6350,6350,0
|
|
20240627,184100,104907070,6350,6350,6350,6350,0
|
|
20240627,184000,104907070,6350,6350,6350,6350,0
|
|
20240627,183900,104907070,6350,6350,6350,6350,0
|
|
20240627,183800,104907070,6350,6350,6350,6350,0
|
|
20240627,183700,104907070,6350,6350,6350,6350,0
|
|
20240627,183600,104907070,6350,6350,6350,6350,0
|
|
20240627,183500,104907070,6350,6350,6350,6350,0
|
|
20240627,183400,104907070,6350,6350,6350,6350,0
|
|
20240627,183300,104907070,6350,6350,6350,6350,0
|
|
20240627,183200,104907070,6350,6350,6350,6350,0
|
|
20240627,183100,104907070,6350,6350,6350,6350,0
|
|
20240627,183000,104907070,6350,6350,6350,6350,0
|
|
20240627,182900,104907070,6350,6350,6350,6350,0
|
|
20240627,182800,104907070,6350,6350,6350,6350,0
|
|
20240627,182700,104907070,6350,6350,6350,6350,0
|
|
20240627,182600,104907070,6350,6350,6350,6350,0
|
|
20240627,182500,104907070,6350,6350,6350,6350,298
|
|
20240627,182400,104907070,6350,6350,6350,6350,0
|
|
20240627,182300,104907070,6350,6350,6350,6350,0
|
|
20240627,182200,104907070,6350,6350,6350,6350,0
|
|
20240627,182100,104907070,6350,6350,6350,6350,0
|
|
20240627,182000,104907070,6350,6350,6350,6350,0
|
|
20240627,181900,104907070,6350,6350,6350,6350,0
|
|
20240627,181800,104907070,6350,6350,6350,6350,0
|
|
20240627,181700,104907070,6350,6350,6350,6350,0
|
|
20240627,181600,104907070,6350,6350,6350,6350,0
|
|
20240627,181500,104907070,6350,6350,6350,6350,0
|
|
20240627,181400,104907070,6350,6350,6350,6350,0
|
|
20240627,181300,104907070,6350,6350,6350,6350,0
|
|
20240627,181200,104907070,6350,6350,6350,6350,0
|
|
20240627,181100,104907070,6350,6350,6350,6350,0
|
|
20240627,181000,104907070,6350,6350,6350,6350,0
|
|
20240627,180900,104907070,6350,6350,6350,6350,0
|
|
20240627,180800,104907070,6350,6350,6350,6350,0
|
|
20240627,180700,104907070,6350,6350,6350,6350,0
|
|
20240627,180600,104907070,6350,6350,6350,6350,0
|
|
20240627,180500,104907070,6350,6350,6350,6350,0
|
|
20240627,180400,104907070,6350,6350,6350,6350,0
|
|
20240627,180300,104907070,6350,6350,6350,6350,0
|
|
20240627,180200,104907070,6350,6350,6350,6350,0
|
|
20240627,180100,104907070,6350,6350,6350,6350,0
|
|
20240627,180000,104907070,6350,6350,6350,6350,0
|
|
20240627,175900,104907070,6350,6350,6350,6350,0
|
|
20240627,175800,104907070,6350,6350,6350,6350,0
|
|
20240627,175700,104907070,6350,6350,6350,6350,0
|
|
20240627,175600,104907070,6350,6350,6350,6350,0
|
|
20240627,175500,104907070,6350,6350,6350,6350,298
|
|
20240627,175400,104907070,6350,6350,6350,6350,0
|
|
20240627,175300,104907070,6350,6350,6350,6350,0
|
|
20240627,175200,104907070,6350,6350,6350,6350,0
|
|
20240627,175100,104907070,6350,6350,6350,6350,0
|
|
20240627,175000,104907070,6350,6350,6350,6350,0
|
|
20240627,174900,104907070,6350,6350,6350,6350,0
|
|
20240627,174800,104907070,6350,6350,6350,6350,0
|
|
20240627,174700,104907070,6350,6350,6350,6350,0
|
|
20240627,174600,104907070,6350,6350,6350,6350,0
|
|
20240627,174500,104907070,6350,6350,6350,6350,0
|
|
20240627,174400,104907070,6350,6350,6350,6350,0
|
|
20240627,174300,104907070,6350,6350,6350,6350,0
|
|
20240627,174200,104907070,6350,6350,6350,6350,0
|
|
20240627,174100,104907070,6350,6350,6350,6350,0
|
|
20240627,174000,104907070,6350,6350,6350,6350,0
|
|
20240627,173900,104907070,6350,6350,6350,6350,0
|
|
20240627,173800,104907070,6350,6350,6350,6350,0
|
|
20240627,173700,104907070,6350,6350,6350,6350,0
|
|
20240627,173600,104907070,6350,6350,6350,6350,0
|
|
20240627,173500,104907070,6350,6350,6350,6350,0
|
|
20240627,173400,104907070,6350,6350,6350,6350,0
|
|
20240627,173300,104907070,6350,6350,6350,6350,0
|
|
20240627,173200,104907070,6350,6350,6350,6350,0
|
|
20240627,173100,104907070,6350,6350,6350,6350,0
|
|
20240627,173000,104907070,6350,6350,6350,6350,0
|
|
20240627,172900,104907070,6350,6350,6350,6350,0
|
|
20240627,172800,104907070,6350,6350,6350,6350,0
|
|
20240627,172700,104907070,6350,6350,6350,6350,0
|
|
20240627,172600,104907070,6350,6350,6350,6350,0
|
|
20240627,172500,104907070,6350,6350,6350,6350,298
|
|
20240627,172400,104907070,6350,6350,6350,6350,0
|
|
20240627,172300,104907070,6350,6350,6350,6350,0
|
|
20240627,172200,104907070,6350,6350,6350,6350,0
|
|
20240627,172100,104907070,6350,6350,6350,6350,0
|
|
20240627,172000,104907070,6350,6350,6350,6350,0
|
|
20240627,171900,104907070,6350,6350,6350,6350,0
|
|
20240627,171800,104907070,6350,6350,6350,6350,0
|
|
20240627,171700,104907070,6350,6350,6350,6350,0
|
|
20240627,171600,104907070,6350,6350,6350,6350,0
|
|
20240627,171500,104907070,6350,6350,6350,6350,0
|
|
20240627,171400,104907070,6350,6350,6350,6350,0
|
|
20240627,171300,104907070,6350,6350,6350,6350,0
|
|
20240627,171200,104907070,6350,6350,6350,6350,0
|
|
20240627,171100,104907070,6350,6350,6350,6350,0
|
|
20240627,171000,104907070,6350,6350,6350,6350,0
|
|
20240627,170900,104907070,6350,6350,6350,6350,0
|
|
20240627,170800,104907070,6350,6350,6350,6350,0
|
|
20240627,170700,104907070,6350,6350,6350,6350,0
|
|
20240627,170600,104907070,6350,6350,6350,6350,0
|
|
20240627,170500,104907070,6350,6350,6350,6350,0
|
|
20240627,170400,104907070,6350,6350,6350,6350,0
|
|
20240627,170300,104907070,6350,6350,6350,6350,0
|
|
20240627,170200,104907070,6350,6350,6350,6350,0
|
|
20240627,170100,104907070,6350,6350,6350,6350,0
|
|
20240627,170000,104907070,6350,6350,6350,6350,0
|
|
20240627,165900,104907070,6350,6350,6350,6350,0
|
|
20240627,165800,104907070,6350,6350,6350,6350,0
|
|
20240627,165700,104907070,6350,6350,6350,6350,0
|
|
20240627,165600,104907070,6350,6350,6350,6350,0
|
|
20240627,165500,104907070,6350,6350,6350,6350,298
|
|
20240627,165400,104907070,6350,6350,6350,6350,0
|
|
20240627,165300,104907070,6350,6350,6350,6350,0
|
|
20240627,165200,104907070,6350,6350,6350,6350,0
|
|
20240627,165100,104907070,6350,6350,6350,6350,0
|
|
20240627,165000,104907070,6350,6350,6350,6350,0
|
|
20240627,164900,104907070,6350,6350,6350,6350,0
|
|
20240627,164800,104907070,6350,6350,6350,6350,0
|
|
20240627,164700,104907070,6350,6350,6350,6350,0
|
|
20240627,164600,104907070,6350,6350,6350,6350,0
|
|
20240627,164500,104907070,6350,6350,6350,6350,0
|
|
20240627,164400,104907070,6350,6350,6350,6350,0
|
|
20240627,164300,104907070,6350,6350,6350,6350,0
|
|
20240627,164200,104907070,6350,6350,6350,6350,0
|
|
20240627,164100,104907070,6350,6350,6350,6350,0
|
|
20240627,164000,104907070,6350,6350,6350,6350,0
|
|
20240627,163900,104907070,6350,6350,6350,6350,0
|
|
20240627,163800,104907070,6350,6350,6350,6350,0
|
|
20240627,163700,104907070,6350,6350,6350,6350,0
|
|
20240627,163600,104907070,6350,6350,6350,6350,0
|
|
20240627,163500,104907070,6350,6350,6350,6350,0
|
|
20240627,163400,104907070,6350,6350,6350,6350,0
|
|
20240627,163300,104907070,6350,6350,6350,6350,0
|
|
20240627,163200,104907070,6350,6350,6350,6350,0
|
|
20240627,163100,104907070,6350,6350,6350,6350,0
|
|
20240627,163000,104907070,6350,6350,6350,6350,0
|
|
20240627,162900,104907070,6350,6350,6350,6350,0
|
|
20240627,162800,104907070,6350,6350,6350,6350,0
|
|
20240627,162700,104907070,6350,6350,6350,6350,0
|
|
20240627,162600,104907070,6350,6350,6350,6350,0
|
|
20240627,162500,104907070,6350,6350,6350,6350,298
|
|
20240627,162400,104907070,6350,6350,6350,6350,0
|
|
20240627,162300,104907070,6350,6350,6350,6350,0
|
|
20240627,162200,104907070,6350,6350,6350,6350,0
|
|
20240627,162100,104907070,6350,6350,6350,6350,0
|
|
20240627,162000,104907070,6350,6350,6350,6350,0
|
|
20240627,161900,104907070,6350,6350,6350,6350,0
|
|
20240627,161800,104907070,6350,6350,6350,6350,0
|
|
20240627,161700,104907070,6350,6350,6350,6350,0
|
|
20240627,161600,104907070,6350,6350,6350,6350,0
|
|
20240627,161500,104907070,6350,6350,6350,6350,0
|
|
20240627,161400,104907070,6350,6350,6350,6350,0
|
|
20240627,161300,104907070,6350,6350,6350,6350,0
|
|
20240627,161200,104907070,6350,6350,6350,6350,0
|
|
20240627,161100,104907070,6350,6350,6350,6350,0
|
|
20240627,161000,104907070,6350,6350,6350,6350,0
|
|
20240627,160900,104907070,6350,6350,6350,6350,0
|
|
20240627,160800,104907070,6350,6350,6350,6350,0
|
|
20240627,160700,104907070,6350,6350,6350,6350,0
|
|
20240627,160600,104907070,6350,6350,6350,6350,0
|
|
20240627,160500,104907070,6350,6350,6350,6350,0
|
|
20240627,160400,104907070,6350,6350,6350,6350,0
|
|
20240627,160300,104907070,6350,6350,6350,6350,0
|
|
20240627,160200,104907070,6350,6350,6350,6350,0
|
|
20240627,160100,104907070,6350,6350,6350,6350,0
|
|
20240627,160000,104907070,6350,6350,6350,6350,0
|
|
20240627,155900,104907070,6350,6350,6350,6350,0
|
|
20240627,155800,104907070,6350,6350,6350,6350,0
|
|
20240627,155700,104907070,6350,6350,6350,6350,0
|
|
20240627,155600,104907070,6350,6350,6350,6350,0
|
|
20240627,155500,104907070,6350,6350,6350,6350,298
|
|
20240627,155400,104907070,6350,6350,6350,6350,0
|
|
20240627,155300,104907070,6350,6350,6350,6350,0
|
|
20240627,155200,104907070,6350,6350,6350,6350,0
|
|
20240627,155100,104907070,6350,6350,6350,6350,0
|
|
20240627,155000,104907070,6350,6350,6350,6350,0
|
|
20240627,154900,104907070,6350,6350,6350,6350,0
|
|
20240627,154800,104907070,6350,6350,6350,6350,0
|
|
20240627,154700,104907070,6350,6350,6350,6350,0
|
|
20240627,154600,104907070,6350,6350,6350,6350,0
|
|
20240627,154500,104907070,6350,6350,6350,6350,0
|
|
20240627,154400,104907070,6350,6350,6350,6350,0
|
|
20240627,154300,104907070,6350,6350,6350,6350,0
|
|
20240627,154200,104907070,6350,6350,6350,6350,0
|
|
20240627,154100,104907070,6350,6350,6350,6350,0
|
|
20240627,154000,104907070,6350,6350,6350,6350,0
|
|
20240627,153900,104907070,6350,6350,6350,6350,0
|
|
20240627,153800,104907070,6350,6350,6350,6350,0
|
|
20240627,153700,104907070,6350,6350,6350,6350,0
|
|
20240627,153600,104907070,6350,6350,6350,6350,0
|
|
20240627,153500,104907070,6350,6350,6350,6350,0
|
|
20240627,153400,104907070,6350,6350,6350,6350,0
|
|
20240627,153300,104907070,6350,6350,6350,6350,0
|
|
20240627,153200,104907070,6350,6350,6350,6350,0
|
|
20240627,153100,104907070,6350,6350,6350,6350,0
|
|
20240627,153000,104907070,6350,6350,6350,6350,298
|
|
20240627,152900,103014770,6400,6400,6400,6400,0
|
|
20240627,152800,103014770,6400,6400,6400,6400,0
|
|
20240627,152700,103014770,6400,6400,6400,6400,0
|
|
20240627,152600,103014770,6400,6400,6400,6400,0
|
|
20240627,152500,103014770,6400,6400,6400,6400,0
|
|
20240627,152400,103014770,6400,6400,6400,6400,0
|
|
20240627,152300,103014770,6400,6400,6400,6400,0
|
|
20240627,152200,103014770,6400,6400,6400,6400,0
|
|
20240627,152100,103014770,6400,6400,6400,6400,0
|
|
20240627,152000,103014770,6400,6400,6400,6400,0
|
|
20240627,151900,103014770,6400,6380,6400,6380,30
|
|
20240627,151800,102823350,6400,6400,6400,6400,0
|
|
20240627,151700,102823350,6400,6400,6400,6400,0
|
|
20240627,151600,102823350,6400,6400,6400,6400,1
|
|
20240627,151500,102816950,6380,6380,6380,6380,20
|
|
20240627,151400,102689350,6400,6400,6400,6400,0
|
|
20240627,151300,102689350,6400,6400,6400,6400,1
|
|
20240627,151200,102682950,6380,6380,6380,6380,100
|
|
20240627,151100,102044950,6380,6380,6380,6380,0
|
|
20240627,151000,102044950,6380,6380,6380,6380,60
|
|
20240627,150900,101662150,6370,6370,6370,6370,0
|
|
20240627,150800,101662150,6370,6370,6370,6370,200
|
|
20240627,150700,100388150,6370,6370,6370,6370,0
|
|
20240627,150600,100388150,6370,6370,6370,6370,0
|
|
20240627,150500,100388150,6370,6370,6370,6370,0
|
|
20240627,150400,100388150,6370,6370,6370,6370,0
|
|
20240627,150300,100388150,6370,6370,6370,6370,24
|
|
20240627,150200,100235270,6390,6390,6390,6390,0
|
|
20240627,150100,100235270,6390,6390,6390,6390,0
|
|
20240627,150000,100235270,6390,6390,6390,6390,0
|
|
20240627,145900,100235270,6390,6390,6390,6390,0
|
|
20240627,145800,100235270,6390,6390,6390,6390,0
|
|
20240627,145700,100235270,6390,6390,6390,6390,0
|
|
20240627,145600,100235270,6390,6390,6390,6390,0
|
|
20240627,145500,100235270,6390,6390,6390,6390,0
|
|
20240627,145400,100235270,6390,6390,6390,6390,0
|
|
20240627,145300,100235270,6390,6390,6390,6390,4
|
|
20240627,145200,100209710,6390,6390,6390,6390,46
|
|
20240627,145100,99915770,6390,6390,6390,6390,0
|
|
20240627,145000,99915770,6390,6390,6390,6390,0
|
|
20240627,144900,99915770,6390,6390,6390,6390,0
|
|
20240627,144800,99915770,6390,6390,6390,6390,230
|
|
20240627,144700,98446070,6390,6390,6390,6390,0
|
|
20240627,144600,98446070,6390,6390,6390,6390,0
|
|
20240627,144500,98446070,6390,6390,6390,6390,0
|
|
20240627,144400,98446070,6390,6390,6390,6390,1
|
|
20240627,144300,98439680,6380,6380,6380,6380,1
|
|
20240627,144200,98433300,6370,6370,6370,6370,650
|
|
20240627,144100,94292800,6360,6360,6360,6360,0
|
|
20240627,144000,94292800,6360,6360,6360,6360,0
|
|
20240627,143900,94292800,6360,6360,6360,6360,0
|
|
20240627,143800,94292800,6360,6360,6360,6360,0
|
|
20240627,143700,94292800,6360,6360,6360,6360,22
|
|
20240627,143600,94152880,6350,6350,6350,6350,0
|
|
20240627,143500,94152880,6350,6350,6350,6350,55
|
|
20240627,143400,93803630,6350,6370,6370,6350,50
|
|
20240627,143300,93485930,6370,6370,6370,6370,0
|
|
20240627,143200,93485930,6370,6370,6370,6370,0
|
|
20240627,143100,93485930,6370,6370,6370,6370,0
|
|
20240627,143000,93485930,6370,6370,6370,6370,0
|
|
20240627,142900,93485930,6370,6370,6370,6370,0
|
|
20240627,142800,93485930,6370,6370,6370,6370,0
|
|
20240627,142700,93485930,6370,6370,6370,6370,0
|
|
20240627,142600,93485930,6370,6370,6370,6370,3
|
|
20240627,142500,93466820,6370,6370,6370,6370,0
|
|
20240627,142400,93466820,6370,6380,6390,6330,4392
|
|
20240627,142300,65593380,6380,6380,6380,6380,0
|
|
20240627,142200,65593380,6380,6380,6380,6380,0
|
|
20240627,142100,65593380,6380,6380,6380,6380,0
|
|
20240627,142000,65593380,6380,6380,6380,6380,0
|
|
20240627,141900,65593380,6380,6380,6380,6380,0
|
|
20240627,141800,65593380,6380,6380,6380,6380,0
|
|
20240627,141700,65593380,6380,6380,6380,6380,0
|
|
20240627,141600,65593380,6380,6380,6380,6380,0
|
|
20240627,141500,65593380,6380,6380,6380,6380,0
|
|
20240627,141400,65593380,6380,6380,6380,6380,0
|
|
20240627,141300,65593380,6380,6380,6380,6380,0
|
|
20240627,141200,65593380,6380,6380,6380,6380,0
|
|
20240627,141100,65593380,6380,6380,6380,6380,0
|
|
20240627,141000,65593380,6380,6380,6380,6380,0
|
|
20240627,140900,65593380,6380,6380,6380,6380,63
|
|
20240627,140800,65191440,6380,6380,6380,6380,0
|
|
20240627,140700,65191440,6380,6380,6380,6380,0
|
|
20240627,140600,65191440,6380,6380,6380,6380,2
|
|
20240627,140500,65178680,6380,6380,6380,6380,0
|
|
20240627,140400,65178680,6380,6380,6380,6380,331
|
|
20240627,140300,63066900,6380,6380,6380,6380,0
|
|
20240627,140200,63066900,6380,6380,6380,6380,0
|
|
20240627,140100,63066900,6380,6380,6380,6380,0
|
|
20240627,140000,63066900,6380,6380,6380,6380,1
|
|
20240627,135900,63060520,6410,6410,6410,6410,2
|
|
20240627,135800,63047700,6410,6410,6410,6410,0
|
|
20240627,135700,63047700,6410,6410,6410,6410,13
|
|
20240627,135600,62964370,6410,6410,6410,6410,0
|
|
20240627,135500,62964370,6410,6410,6410,6410,0
|
|
20240627,135400,62964370,6410,6410,6410,6410,0
|
|
20240627,135300,62964370,6410,6410,6410,6410,5
|
|
20240627,135200,62932320,6390,6390,6390,6390,0
|
|
20240627,135100,62932320,6390,6390,6390,6390,0
|
|
20240627,135000,62932320,6390,6390,6390,6390,0
|
|
20240627,134900,62932320,6390,6390,6390,6390,0
|
|
20240627,134800,62932320,6390,6390,6390,6390,0
|
|
20240627,134700,62932320,6390,6390,6390,6390,0
|
|
20240627,134600,62932320,6390,6390,6390,6390,0
|
|
20240627,134500,62932320,6390,6390,6390,6390,0
|
|
20240627,134400,62932320,6390,6390,6390,6390,0
|
|
20240627,134300,62932320,6390,6390,6390,6390,2
|
|
20240627,134200,62919540,6400,6400,6400,6400,0
|
|
20240627,134100,62919540,6400,6400,6400,6400,0
|
|
20240627,134000,62919540,6400,6400,6400,6400,0
|
|
20240627,133900,62919540,6400,6400,6400,6400,0
|
|
20240627,133800,62919540,6400,6390,6400,6390,10
|
|
20240627,133700,62855550,6390,6390,6390,6390,59
|
|
20240627,133600,62478540,6390,6390,6390,6390,0
|
|
20240627,133500,62478540,6390,6390,6390,6380,464
|
|
20240627,133400,59515760,6400,6400,6400,6400,0
|
|
20240627,133300,59515760,6400,6400,6400,6400,0
|
|
20240627,133200,59515760,6400,6400,6400,6400,0
|
|
20240627,133100,59515760,6400,6400,6400,6400,0
|
|
20240627,133000,59515760,6400,6400,6400,6400,300
|
|
20240627,132900,57595760,6400,6400,6400,6400,0
|
|
20240627,132800,57595760,6400,6400,6400,6400,0
|
|
20240627,132700,57595760,6400,6400,6400,6400,0
|
|
20240627,132600,57595760,6400,6400,6400,6400,0
|
|
20240627,132500,57595760,6400,6400,6400,6400,0
|
|
20240627,132400,57595760,6400,6400,6400,6400,0
|
|
20240627,132300,57595760,6400,6400,6400,6400,0
|
|
20240627,132200,57595760,6400,6400,6400,6400,0
|
|
20240627,132100,57595760,6400,6400,6400,6400,500
|
|
20240627,132000,54395760,6390,6390,6390,6390,0
|
|
20240627,131900,54395760,6390,6390,6390,6390,0
|
|
20240627,131800,54395760,6390,6390,6390,6390,0
|
|
20240627,131700,54395760,6390,6390,6390,6390,0
|
|
20240627,131600,54395760,6390,6390,6390,6390,0
|
|
20240627,131500,54395760,6390,6390,6390,6390,0
|
|
20240627,131400,54395760,6390,6390,6390,6390,0
|
|
20240627,131300,54395760,6390,6390,6390,6390,0
|
|
20240627,131200,54395760,6390,6390,6390,6390,0
|
|
20240627,131100,54395760,6390,6390,6390,6390,0
|
|
20240627,131000,54395760,6390,6390,6390,6390,0
|
|
20240627,130900,54395760,6390,6390,6390,6390,0
|
|
20240627,130800,54395760,6390,6390,6390,6390,0
|
|
20240627,130700,54395760,6390,6390,6390,6390,0
|
|
20240627,130600,54395760,6390,6390,6390,6390,0
|
|
20240627,130500,54395760,6390,6390,6390,6390,0
|
|
20240627,130400,54395760,6390,6390,6390,6390,0
|
|
20240627,130300,54395760,6390,6390,6390,6390,0
|
|
20240627,130200,54395760,6390,6390,6390,6390,0
|
|
20240627,130100,54395760,6390,6390,6390,6390,0
|
|
20240627,130000,54395760,6390,6390,6390,6390,100
|
|
20240627,125900,53756760,6400,6400,6400,6400,0
|
|
20240627,125800,53756760,6400,6400,6400,6400,15
|
|
20240627,125700,53660760,6400,6400,6400,6400,0
|
|
20240627,125600,53660760,6400,6400,6400,6400,0
|
|
20240627,125500,53660760,6400,6400,6400,6400,0
|
|
20240627,125400,53660760,6400,6400,6400,6400,0
|
|
20240627,125300,53660760,6400,6400,6400,6400,0
|
|
20240627,125200,53660760,6400,6400,6400,6400,0
|
|
20240627,125100,53660760,6400,6400,6400,6400,0
|
|
20240627,125000,53660760,6400,6400,6400,6400,0
|
|
20240627,124900,53660760,6400,6400,6400,6400,15
|
|
20240627,124800,53564760,6390,6390,6390,6390,200
|
|
20240627,124700,52286760,6370,6370,6370,6370,0
|
|
20240627,124600,52286760,6370,6370,6370,6370,0
|
|
20240627,124500,52286760,6370,6370,6370,6370,2
|
|
20240627,124400,52274020,6380,6380,6380,6380,0
|
|
20240627,124300,52274020,6380,6380,6380,6380,207
|
|
20240627,124200,50953360,6400,6400,6400,6400,0
|
|
20240627,124100,50953360,6400,6400,6400,6400,0
|
|
20240627,124000,50953360,6400,6400,6400,6400,2
|
|
20240627,123900,50940560,6400,6400,6400,6400,0
|
|
20240627,123800,50940560,6400,6400,6400,6400,0
|
|
20240627,123700,50940560,6400,6400,6400,6400,0
|
|
20240627,123600,50940560,6400,6400,6400,6400,0
|
|
20240627,123500,50940560,6400,6400,6400,6400,0
|
|
20240627,123400,50940560,6400,6400,6400,6400,0
|
|
20240627,123300,50940560,6400,6400,6400,6400,0
|
|
20240627,123200,50940560,6400,6400,6400,6400,0
|
|
20240627,123100,50940560,6400,6400,6410,6400,148
|
|
20240627,123000,49993080,6400,6400,6400,6400,0
|
|
20240627,122900,49993080,6400,6400,6400,6400,0
|
|
20240627,122800,49993080,6400,6400,6400,6400,0
|
|
20240627,122700,49993080,6400,6400,6400,6400,0
|
|
20240627,122600,49993080,6400,6400,6400,6400,0
|
|
20240627,122500,49993080,6400,6400,6400,6400,0
|
|
20240627,122400,49993080,6400,6400,6400,6400,0
|
|
20240627,122300,49993080,6400,6400,6400,6400,0
|
|
20240627,122200,49993080,6400,6400,6400,6400,0
|
|
20240627,122100,49993080,6400,6400,6400,6400,0
|
|
20240627,122000,49993080,6400,6400,6400,6400,0
|
|
20240627,121900,49993080,6400,6400,6400,6400,0
|
|
20240627,121800,49993080,6400,6400,6400,6400,1
|
|
20240627,121700,49986680,6400,6400,6400,6400,0
|
|
20240627,121600,49986680,6400,6400,6400,6400,10
|
|
20240627,121500,49922680,6400,6400,6400,6400,0
|
|
20240627,121400,49922680,6400,6400,6400,6400,0
|
|
20240627,121300,49922680,6400,6400,6400,6400,0
|
|
20240627,121200,49922680,6400,6400,6400,6400,0
|
|
20240627,121100,49922680,6400,6400,6400,6400,0
|
|
20240627,121000,49922680,6400,6400,6400,6400,0
|
|
20240627,120900,49922680,6400,6400,6400,6400,0
|
|
20240627,120800,49922680,6400,6400,6400,6400,0
|
|
20240627,120700,49922680,6400,6400,6400,6400,0
|
|
20240627,120600,49922680,6400,6400,6400,6400,0
|
|
20240627,120500,49922680,6400,6400,6400,6400,0
|
|
20240627,120400,49922680,6400,6400,6400,6400,0
|
|
20240627,120300,49922680,6400,6400,6400,6400,1
|
|
20240627,120200,49916280,6400,6400,6400,6400,0
|
|
20240627,120100,49916280,6400,6400,6400,6400,0
|
|
20240627,120000,49916280,6400,6400,6400,6400,0
|
|
20240627,115900,49916280,6400,6390,6400,6390,4
|
|
20240627,115800,49890690,6400,6400,6400,6400,0
|
|
20240627,115700,49890690,6400,6400,6400,6400,0
|
|
20240627,115600,49890690,6400,6400,6400,6400,0
|
|
20240627,115500,49890690,6400,6400,6400,6400,0
|
|
20240627,115400,49890690,6400,6400,6400,6400,0
|
|
20240627,115300,49890690,6400,6400,6400,6400,0
|
|
20240627,115200,49890690,6400,6400,6400,6400,0
|
|
20240627,115100,49890690,6400,6400,6400,6400,0
|
|
20240627,115000,49890690,6400,6400,6400,6400,0
|
|
20240627,114900,49890690,6400,6400,6400,6400,0
|
|
20240627,114800,49890690,6400,6400,6400,6400,0
|
|
20240627,114700,49890690,6400,6400,6400,6400,0
|
|
20240627,114600,49890690,6400,6400,6400,6400,0
|
|
20240627,114500,49890690,6400,6400,6400,6400,0
|
|
20240627,114400,49890690,6400,6400,6400,6400,71
|
|
20240627,114300,49436290,6380,6380,6380,6380,9
|
|
20240627,114200,49378870,6400,6400,6400,6400,0
|
|
20240627,114100,49378870,6400,6400,6400,6380,171
|
|
20240627,114000,48287510,6400,6370,6400,6370,285
|
|
20240627,113900,46466510,6370,6370,6370,6370,0
|
|
20240627,113800,46466510,6370,6380,6380,6370,320
|
|
20240627,113700,44427960,6380,6380,6380,6380,0
|
|
20240627,113600,44427960,6380,6380,6380,6380,156
|
|
20240627,113500,43432680,6380,6380,6380,6380,0
|
|
20240627,113400,43432680,6380,6380,6380,6380,0
|
|
20240627,113300,43432680,6380,6380,6380,6380,0
|
|
20240627,113200,43432680,6380,6380,6380,6380,0
|
|
20240627,113100,43432680,6380,6380,6380,6380,160
|
|
20240627,113000,42411880,6390,6390,6390,6390,0
|
|
20240627,112900,42411880,6390,6390,6390,6390,50
|
|
20240627,112800,42092380,6390,6390,6390,6390,0
|
|
20240627,112700,42092380,6390,6390,6390,6390,0
|
|
20240627,112600,42092380,6390,6390,6390,6390,0
|
|
20240627,112500,42092380,6390,6400,6400,6390,189
|
|
20240627,112400,40884380,6400,6400,6400,6400,0
|
|
20240627,112300,40884380,6400,6400,6400,6400,0
|
|
20240627,112200,40884380,6400,6400,6400,6400,1
|
|
20240627,112100,40877980,6410,6400,6410,6400,163
|
|
20240627,112000,39834750,6410,6410,6410,6410,0
|
|
20240627,111900,39834750,6410,6410,6410,6410,0
|
|
20240627,111800,39834750,6410,6410,6410,6410,0
|
|
20240627,111700,39834750,6410,6410,6410,6410,0
|
|
20240627,111600,39834750,6410,6410,6410,6410,0
|
|
20240627,111500,39834750,6410,6410,6410,6410,0
|
|
20240627,111400,39834750,6410,6410,6410,6410,0
|
|
20240627,111300,39834750,6410,6410,6410,6410,0
|
|
20240627,111200,39834750,6410,6410,6410,6410,0
|
|
20240627,111100,39834750,6410,6410,6410,6410,0
|
|
20240627,111000,39834750,6410,6410,6410,6410,0
|
|
20240627,110900,39834750,6410,6410,6410,6410,0
|
|
20240627,110800,39834750,6410,6410,6410,6410,0
|
|
20240627,110700,39834750,6410,6410,6410,6410,0
|
|
20240627,110600,39834750,6410,6410,6410,6410,0
|
|
20240627,110500,39834750,6410,6410,6410,6410,0
|
|
20240627,110400,39834750,6410,6410,6410,6410,0
|
|
20240627,110300,39834750,6410,6410,6410,6410,0
|
|
20240627,110200,39834750,6410,6410,6410,6410,0
|
|
20240627,110100,39834750,6410,6410,6410,6410,0
|
|
20240627,110000,39834750,6410,6410,6410,6410,0
|
|
20240627,105900,39834750,6410,6410,6410,6410,0
|
|
20240627,105800,39834750,6410,6410,6410,6410,0
|
|
20240627,105700,39834750,6410,6410,6410,6410,0
|
|
20240627,105600,39834750,6410,6410,6410,6410,0
|
|
20240627,105500,39834750,6410,6410,6410,6410,0
|
|
20240627,105400,39834750,6410,6410,6410,6410,0
|
|
20240627,105300,39834750,6410,6410,6410,6410,0
|
|
20240627,105200,39834750,6410,6410,6410,6410,0
|
|
20240627,105100,39834750,6410,6410,6410,6410,0
|
|
20240627,105000,39834750,6410,6410,6410,6410,1
|
|
20240627,104900,39828340,6410,6410,6410,6410,0
|
|
20240627,104800,39828340,6410,6410,6410,6410,0
|
|
20240627,104700,39828340,6410,6410,6410,6410,1
|
|
20240627,104600,39821930,6400,6400,6400,6400,0
|
|
20240627,104500,39821930,6400,6400,6400,6400,0
|
|
20240627,104400,39821930,6400,6400,6400,6400,0
|
|
20240627,104300,39821930,6400,6400,6400,6400,20
|
|
20240627,104200,39693930,6410,6410,6410,6410,0
|
|
20240627,104100,39693930,6410,6410,6410,6410,47
|
|
20240627,104000,39392660,6410,6410,6410,6410,0
|
|
20240627,103900,39392660,6410,6410,6410,6410,0
|
|
20240627,103800,39392660,6410,6410,6410,6410,0
|
|
20240627,103700,39392660,6410,6410,6410,6410,0
|
|
20240627,103600,39392660,6410,6410,6410,6410,0
|
|
20240627,103500,39392660,6410,6410,6410,6410,0
|
|
20240627,103400,39392660,6410,6410,6410,6410,0
|
|
20240627,103300,39392660,6410,6410,6410,6410,0
|
|
20240627,103200,39392660,6410,6410,6410,6410,0
|
|
20240627,103100,39392660,6410,6410,6410,6410,32
|
|
20240627,103000,39187540,6410,6410,6410,6410,0
|
|
20240627,102900,39187540,6410,6410,6410,6410,53
|
|
20240627,102800,38847810,6410,6410,6410,6410,100
|
|
20240627,102700,38206810,6410,6410,6410,6410,0
|
|
20240627,102600,38206810,6410,6410,6410,6410,0
|
|
20240627,102500,38206810,6410,6410,6410,6410,0
|
|
20240627,102400,38206810,6410,6410,6410,6410,0
|
|
20240627,102300,38206810,6410,6410,6410,6410,0
|
|
20240627,102200,38206810,6410,6410,6410,6410,0
|
|
20240627,102100,38206810,6410,6410,6410,6410,0
|
|
20240627,102000,38206810,6410,6410,6410,6410,2
|
|
20240627,101900,38193990,6410,6440,6440,6410,43
|
|
20240627,101800,37918270,6440,6440,6440,6440,0
|
|
20240627,101700,37918270,6440,6440,6440,6440,0
|
|
20240627,101600,37918270,6440,6440,6440,6440,0
|
|
20240627,101500,37918270,6440,6440,6440,6440,0
|
|
20240627,101400,37918270,6440,6440,6440,6440,0
|
|
20240627,101300,37918270,6440,6440,6440,6440,0
|
|
20240627,101200,37918270,6440,6440,6440,6440,1
|
|
20240627,101100,37911830,6400,6400,6400,6400,540
|
|
20240627,101000,34455830,6400,6400,6400,6400,70
|
|
20240627,100900,34007830,6450,6450,6450,6450,0
|
|
20240627,100800,34007830,6450,6450,6450,6450,0
|
|
20240627,100700,34007830,6450,6450,6450,6450,0
|
|
20240627,100600,34007830,6450,6450,6450,6450,0
|
|
20240627,100500,34007830,6450,6450,6450,6450,0
|
|
20240627,100400,34007830,6450,6450,6450,6450,0
|
|
20240627,100300,34007830,6450,6450,6450,6450,0
|
|
20240627,100200,34007830,6450,6450,6450,6450,0
|
|
20240627,100100,34007830,6450,6450,6450,6450,0
|
|
20240627,100000,34007830,6450,6450,6450,6450,0
|
|
20240627,095900,34007830,6450,6450,6450,6450,0
|
|
20240627,095800,34007830,6450,6450,6450,6450,0
|
|
20240627,095700,34007830,6450,6410,6450,6410,100
|
|
20240627,095600,33365790,6400,6400,6400,6400,0
|
|
20240627,095500,33365790,6400,6400,6400,6400,0
|
|
20240627,095400,33365790,6400,6400,6400,6400,0
|
|
20240627,095300,33365790,6400,6400,6400,6400,0
|
|
20240627,095200,33365790,6400,6400,6400,6400,603
|
|
20240627,095100,29506590,6410,6420,6420,6410,1297
|
|
20240627,095000,21189850,6430,6430,6430,6430,0
|
|
20240627,094900,21189850,6430,6430,6430,6430,0
|
|
20240627,094800,21189850,6430,6430,6430,6430,30
|
|
20240627,094700,20996950,6440,6440,6440,6440,0
|
|
20240627,094600,20996950,6440,6440,6440,6440,0
|
|
20240627,094500,20996950,6440,6440,6440,6440,0
|
|
20240627,094400,20996950,6440,6440,6440,6440,0
|
|
20240627,094300,20996950,6440,6440,6440,6440,50
|
|
20240627,094200,20674950,6440,6440,6440,6440,3
|
|
20240627,094100,20655630,6460,6460,6460,6460,74
|
|
20240627,094000,20177590,6460,6460,6460,6460,25
|
|
20240627,093900,20016090,6460,6460,6460,6460,0
|
|
20240627,093800,20016090,6460,6460,6460,6460,0
|
|
20240627,093700,20016090,6460,6460,6460,6460,0
|
|
20240627,093600,20016090,6460,6460,6460,6460,0
|
|
20240627,093500,20016090,6460,6460,6460,6460,0
|
|
20240627,093400,20016090,6460,6460,6460,6460,0
|
|
20240627,093300,20016090,6460,6460,6460,6460,0
|
|
20240627,093200,20016090,6460,6460,6460,6460,0
|
|
20240627,093100,20016090,6460,6460,6460,6460,0
|
|
20240627,093000,20016090,6460,6460,6460,6460,2
|
|
20240627,092900,20003170,6420,6420,6420,6420,29
|
|
20240627,092800,19816990,6450,6450,6450,6450,0
|
|
20240627,092700,19816990,6450,6450,6450,6450,0
|
|
20240627,092600,19816990,6450,6450,6450,6450,0
|
|
20240627,092500,19816990,6450,6450,6450,6450,0
|
|
20240627,092400,19816990,6450,6450,6450,6450,0
|
|
20240627,092300,19816990,6450,6450,6450,6450,0
|
|
20240627,092200,19816990,6450,6450,6450,6450,0
|
|
20240627,092100,19816990,6450,6450,6450,6450,1
|
|
20240627,092000,19810540,6430,6430,6430,6430,0
|
|
20240627,091900,19810540,6430,6430,6430,6430,0
|
|
20240627,091800,19810540,6430,6430,6430,6430,1
|
|
20240627,091700,19804110,6460,6460,6460,6460,139
|
|
20240627,091600,18906170,6460,6460,6460,6460,11
|
|
20240627,091500,18835110,6460,6460,6460,6460,627
|
|
20240627,091400,14784690,6480,6480,6480,6480,3
|
|
20240627,091300,14765250,6460,6450,6460,6450,1000
|
|
20240627,091200,8305320,6450,6450,6450,6450,0
|
|
20240627,091100,8305320,6450,6450,6450,6450,1
|
|
20240627,091000,8298870,6440,6440,6440,6440,0
|
|
20240627,090900,8298870,6440,6430,6450,6430,257
|
|
20240627,090800,6643800,6430,6430,6430,6430,20
|
|
20240627,090700,6515200,6450,6450,6450,6450,0
|
|
20240627,090600,6515200,6450,6450,6450,6450,0
|
|
20240627,090500,6515200,6450,6450,6450,6450,0
|
|
20240627,090400,6515200,6450,6450,6450,6450,0
|
|
20240627,090300,6515200,6450,6450,6450,6450,0
|
|
20240627,090200,6515200,6450,6450,6450,6450,0
|
|
20240627,090100,6515200,6450,6450,6450,6450,2
|
|
20240627,090000,6502300,6430,6390,6430,6390,1015
|