576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240618,183300,1858030,6470,6470,6470,6470,31
|
||
|
|
20240618,183200,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,183100,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,183000,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,182900,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,182800,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,182700,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,182600,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,182500,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,182400,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,182300,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,182200,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,182100,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,182000,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,181900,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,181800,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,181700,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,181600,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,181500,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,181400,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,181300,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,181200,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,181100,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,181000,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,180900,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,180800,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,180700,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,180600,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,180500,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,180400,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,180300,1858030,6470,6470,6470,6470,31
|
||
|
|
20240618,180200,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,180100,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,180000,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,175900,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,175800,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,175700,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,175600,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,175500,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,175400,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,175300,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,175200,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,175100,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,175000,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,174900,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,174800,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,174700,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,174600,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,174500,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,174400,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,174300,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,174200,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,174100,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,174000,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,173900,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,173800,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,173700,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,173600,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,173500,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,173400,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,173300,1858030,6470,6470,6470,6470,31
|
||
|
|
20240618,173200,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,173100,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,173000,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,172900,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,172800,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,172700,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,172600,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,172500,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,172400,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,172300,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,172200,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,172100,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,172000,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,171900,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,171800,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,171700,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,171600,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,171500,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,171400,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,171300,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,171200,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,171100,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,171000,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,170900,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,170800,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,170700,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,170600,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,170500,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,170400,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,170300,1858030,6470,6470,6470,6470,31
|
||
|
|
20240618,170200,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,170100,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,170000,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,165900,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,165800,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,165700,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,165600,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,165500,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,165400,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,165300,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,165200,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,165100,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,165000,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,164900,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,164800,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,164700,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,164600,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,164500,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,164400,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,164300,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,164200,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,164100,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,164000,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,163900,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,163800,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,163700,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,163600,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,163500,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,163400,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,163300,1858030,6470,6470,6470,6470,31
|
||
|
|
20240618,163200,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,163100,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,163000,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,162900,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,162800,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,162700,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,162600,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,162500,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,162400,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,162300,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,162200,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,162100,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,162000,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,161900,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,161800,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,161700,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,161600,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,161500,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,161400,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,161300,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,161200,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,161100,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,161000,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,160900,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,160800,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,160700,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,160600,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,160500,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,160400,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,160300,1858030,6470,6470,6470,6470,31
|
||
|
|
20240618,160200,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,160100,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,160000,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,155900,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,155800,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,155700,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,155600,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,155500,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,155400,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,155300,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,155200,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,155100,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,155000,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,154900,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,154800,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,154700,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,154600,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,154500,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,154400,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,154300,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,154200,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,154100,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,154000,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,153900,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,153800,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,153700,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,153600,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,153500,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,153400,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,153300,1858030,6470,6470,6470,6470,31
|
||
|
|
20240618,153200,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,153100,1858030,6470,6470,6470,6470,0
|
||
|
|
20240618,153000,1858030,6470,6470,6470,6470,31
|
||
|
|
20240618,152900,1657460,6470,6470,6470,6470,0
|
||
|
|
20240618,152800,1657460,6470,6470,6470,6470,0
|
||
|
|
20240618,152700,1657460,6470,6470,6470,6470,0
|
||
|
|
20240618,152600,1657460,6470,6470,6470,6470,0
|
||
|
|
20240618,152500,1657460,6470,6470,6470,6470,0
|
||
|
|
20240618,152400,1657460,6470,6470,6470,6470,0
|
||
|
|
20240618,152300,1657460,6470,6470,6470,6470,0
|
||
|
|
20240618,152200,1657460,6470,6470,6470,6470,0
|
||
|
|
20240618,152100,1657460,6470,6470,6470,6470,0
|
||
|
|
20240618,152000,1657460,6470,6470,6470,6470,0
|
||
|
|
20240618,151900,1657460,6470,6470,6470,6470,4
|
||
|
|
20240618,151800,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,151700,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,151600,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,151500,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,151400,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,151300,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,151200,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,151100,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,151000,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,150900,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,150800,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,150700,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,150600,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,150500,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,150400,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,150300,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,150200,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,150100,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,150000,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,145900,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,145800,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,145700,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,145600,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,145500,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,145400,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,145300,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,145200,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,145100,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,145000,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,144900,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,144800,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,144700,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,144600,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,144500,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,144400,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,144300,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,144200,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,144100,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,144000,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,143900,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,143800,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,143700,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,143600,1631580,6470,6470,6470,6470,0
|
||
|
|
20240618,143500,1631580,6470,6470,6470,6470,1
|
||
|
|
20240618,143400,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,143300,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,143200,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,143100,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,143000,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,142900,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,142800,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,142700,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,142600,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,142500,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,142400,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,142300,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,142200,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,142100,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,142000,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,141900,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,141800,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,141700,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,141600,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,141500,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,141400,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,141300,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,141200,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,141100,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,141000,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,140900,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,140800,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,140700,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,140600,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,140500,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,140400,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,140300,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,140200,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,140100,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,140000,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,135900,1625110,6470,6470,6470,6470,0
|
||
|
|
20240618,135800,1625110,6470,6470,6470,6470,5
|
||
|
|
20240618,135700,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,135600,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,135500,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,135400,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,135300,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,135200,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,135100,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,135000,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,134900,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,134800,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,134700,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,134600,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,134500,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,134400,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,134300,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,134200,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,134100,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,134000,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,133900,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,133800,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,133700,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,133600,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,133500,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,133400,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,133300,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,133200,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,133100,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,133000,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,132900,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,132800,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,132700,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,132600,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,132500,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,132400,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,132300,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,132200,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,132100,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,132000,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,131900,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,131800,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,131700,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,131600,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,131500,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,131400,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,131300,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,131200,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,131100,1592760,6470,6470,6470,6470,0
|
||
|
|
20240618,131000,1592760,6470,6470,6470,6470,1
|
||
|
|
20240618,130900,1586290,6470,6470,6470,6470,0
|
||
|
|
20240618,130800,1586290,6470,6470,6470,6470,0
|
||
|
|
20240618,130700,1586290,6470,6470,6470,6470,0
|
||
|
|
20240618,130600,1586290,6470,6470,6470,6470,0
|
||
|
|
20240618,130500,1586290,6470,6470,6470,6470,0
|
||
|
|
20240618,130400,1586290,6470,6470,6470,6470,0
|
||
|
|
20240618,130300,1586290,6470,6470,6470,6470,0
|
||
|
|
20240618,130200,1586290,6470,6470,6470,6470,0
|
||
|
|
20240618,130100,1586290,6470,6470,6470,6470,0
|
||
|
|
20240618,130000,1586290,6470,6470,6470,6470,0
|
||
|
|
20240618,125900,1586290,6470,6470,6470,6470,0
|
||
|
|
20240618,125800,1586290,6470,6470,6470,6470,0
|
||
|
|
20240618,125700,1586290,6470,6470,6470,6470,1
|
||
|
|
20240618,125600,1579820,6460,6460,6460,6460,0
|
||
|
|
20240618,125500,1579820,6460,6460,6460,6460,0
|
||
|
|
20240618,125400,1579820,6460,6460,6460,6460,0
|
||
|
|
20240618,125300,1579820,6460,6460,6460,6460,0
|
||
|
|
20240618,125200,1579820,6460,6460,6460,6460,0
|
||
|
|
20240618,125100,1579820,6460,6460,6460,6460,0
|
||
|
|
20240618,125000,1579820,6460,6460,6460,6460,3
|
||
|
|
20240618,124900,1560440,6460,6460,6460,6460,7
|
||
|
|
20240618,124800,1515220,6470,6470,6470,6470,0
|
||
|
|
20240618,124700,1515220,6470,6470,6470,6470,0
|
||
|
|
20240618,124600,1515220,6470,6470,6470,6470,0
|
||
|
|
20240618,124500,1515220,6470,6470,6470,6470,0
|
||
|
|
20240618,124400,1515220,6470,6470,6470,6470,0
|
||
|
|
20240618,124300,1515220,6470,6470,6470,6470,0
|
||
|
|
20240618,124200,1515220,6470,6470,6470,6470,1
|
||
|
|
20240618,124100,1508750,6460,6460,6460,6460,0
|
||
|
|
20240618,124000,1508750,6460,6460,6460,6460,0
|
||
|
|
20240618,123900,1508750,6460,6460,6460,6460,0
|
||
|
|
20240618,123800,1508750,6460,6460,6460,6460,0
|
||
|
|
20240618,123700,1508750,6460,6460,6460,6460,0
|
||
|
|
20240618,123600,1508750,6460,6460,6460,6460,0
|
||
|
|
20240618,123500,1508750,6460,6460,6460,6460,0
|
||
|
|
20240618,123400,1508750,6460,6460,6460,6460,1
|
||
|
|
20240618,123300,1502290,6460,6460,6460,6460,0
|
||
|
|
20240618,123200,1502290,6460,6460,6460,6460,0
|
||
|
|
20240618,123100,1502290,6460,6460,6460,6460,0
|
||
|
|
20240618,123000,1502290,6460,6460,6460,6460,0
|
||
|
|
20240618,122900,1502290,6460,6460,6460,6460,6
|
||
|
|
20240618,122800,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,122700,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,122600,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,122500,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,122400,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,122300,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,122200,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,122100,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,122000,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,121900,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,121800,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,121700,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,121600,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,121500,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,121400,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,121300,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,121200,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,121100,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,121000,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,120900,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,120800,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,120700,1463530,6470,6470,6470,6470,0
|
||
|
|
20240618,120600,1463530,6470,6470,6470,6470,1
|
||
|
|
20240618,120500,1457060,6470,6470,6470,6470,0
|
||
|
|
20240618,120400,1457060,6470,6470,6470,6470,0
|
||
|
|
20240618,120300,1457060,6470,6470,6470,6470,0
|
||
|
|
20240618,120200,1457060,6470,6470,6470,6470,0
|
||
|
|
20240618,120100,1457060,6470,6470,6470,6470,0
|
||
|
|
20240618,120000,1457060,6470,6470,6470,6470,0
|
||
|
|
20240618,115900,1457060,6470,6470,6470,6470,0
|
||
|
|
20240618,115800,1457060,6470,6470,6470,6470,0
|
||
|
|
20240618,115700,1457060,6470,6470,6470,6470,0
|
||
|
|
20240618,115600,1457060,6470,6470,6470,6470,3
|
||
|
|
20240618,115500,1437650,6460,6460,6460,6460,0
|
||
|
|
20240618,115400,1437650,6460,6460,6460,6460,0
|
||
|
|
20240618,115300,1437650,6460,6460,6460,6460,0
|
||
|
|
20240618,115200,1437650,6460,6460,6460,6460,1
|
||
|
|
20240618,115100,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,115000,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,114900,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,114800,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,114700,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,114600,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,114500,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,114400,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,114300,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,114200,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,114100,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,114000,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,113900,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,113800,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,113700,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,113600,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,113500,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,113400,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,113300,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,113200,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,113100,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,113000,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,112900,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,112800,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,112700,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,112600,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,112500,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,112400,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,112300,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,112200,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,112100,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,112000,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,111900,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,111800,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,111700,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,111600,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,111500,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,111400,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,111300,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,111200,1431190,6470,6470,6470,6470,0
|
||
|
|
20240618,111100,1431190,6470,6460,6470,6460,5
|
||
|
|
20240618,111000,1398880,6460,6460,6460,6460,0
|
||
|
|
20240618,110900,1398880,6460,6460,6460,6460,0
|
||
|
|
20240618,110800,1398880,6460,6460,6460,6460,0
|
||
|
|
20240618,110700,1398880,6460,6460,6460,6460,0
|
||
|
|
20240618,110600,1398880,6460,6460,6460,6460,0
|
||
|
|
20240618,110500,1398880,6460,6460,6460,6460,0
|
||
|
|
20240618,110400,1398880,6460,6460,6460,6460,0
|
||
|
|
20240618,110300,1398880,6460,6460,6460,6460,0
|
||
|
|
20240618,110200,1398880,6460,6460,6460,6460,0
|
||
|
|
20240618,110100,1398880,6460,6460,6460,6460,0
|
||
|
|
20240618,110000,1398880,6460,6460,6460,6460,0
|
||
|
|
20240618,105900,1398880,6460,6460,6460,6460,0
|
||
|
|
20240618,105800,1398880,6460,6460,6460,6460,0
|
||
|
|
20240618,105700,1398880,6460,6460,6460,6460,0
|
||
|
|
20240618,105600,1398880,6460,6460,6460,6460,0
|
||
|
|
20240618,105500,1398880,6460,6460,6460,6460,0
|
||
|
|
20240618,105400,1398880,6460,6460,6460,6460,0
|
||
|
|
20240618,105300,1398880,6460,6460,6460,6460,0
|
||
|
|
20240618,105200,1398880,6460,6460,6460,6460,0
|
||
|
|
20240618,105100,1398880,6460,6460,6460,6460,1
|
||
|
|
20240618,105000,1392420,6470,6470,6470,6470,0
|
||
|
|
20240618,104900,1392420,6470,6470,6470,6470,5
|
||
|
|
20240618,104800,1360070,6460,6460,6460,6460,1
|
||
|
|
20240618,104700,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,104600,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,104500,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,104400,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,104300,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,104200,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,104100,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,104000,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,103900,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,103800,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,103700,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,103600,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,103500,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,103400,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,103300,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,103200,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,103100,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,103000,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,102900,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,102800,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,102700,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,102600,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,102500,1353610,6470,6470,6470,6470,0
|
||
|
|
20240618,102400,1353610,6470,6470,6470,6470,1
|
||
|
|
20240618,102300,1347140,6470,6470,6470,6470,1
|
||
|
|
20240618,102200,1340670,6470,6470,6470,6470,30
|
||
|
|
20240618,102100,1146570,6480,6480,6480,6480,0
|
||
|
|
20240618,102000,1146570,6480,6480,6480,6480,0
|
||
|
|
20240618,101900,1146570,6480,6480,6480,6480,0
|
||
|
|
20240618,101800,1146570,6480,6480,6480,6480,0
|
||
|
|
20240618,101700,1146570,6480,6480,6480,6480,0
|
||
|
|
20240618,101600,1146570,6480,6480,6480,6480,0
|
||
|
|
20240618,101500,1146570,6480,6480,6480,6480,0
|
||
|
|
20240618,101400,1146570,6480,6480,6480,6480,0
|
||
|
|
20240618,101300,1146570,6480,6480,6480,6480,20
|
||
|
|
20240618,101200,1016970,6500,6500,6500,6500,0
|
||
|
|
20240618,101100,1016970,6500,6500,6500,6500,0
|
||
|
|
20240618,101000,1016970,6500,6500,6500,6500,0
|
||
|
|
20240618,100900,1016970,6500,6490,6500,6490,2
|
||
|
|
20240618,100800,1003980,6490,6490,6490,6490,0
|
||
|
|
20240618,100700,1003980,6490,6490,6490,6490,0
|
||
|
|
20240618,100600,1003980,6490,6490,6490,6490,0
|
||
|
|
20240618,100500,1003980,6490,6490,6490,6490,0
|
||
|
|
20240618,100400,1003980,6490,6490,6490,6490,1
|
||
|
|
20240618,100300,997490,6490,6490,6490,6490,0
|
||
|
|
20240618,100200,997490,6490,6490,6490,6490,0
|
||
|
|
20240618,100100,997490,6490,6490,6490,6490,0
|
||
|
|
20240618,100000,997490,6490,6490,6490,6490,1
|
||
|
|
20240618,095900,991000,6490,6490,6490,6490,0
|
||
|
|
20240618,095800,991000,6490,6490,6490,6490,0
|
||
|
|
20240618,095700,991000,6490,6490,6490,6490,0
|
||
|
|
20240618,095600,991000,6490,6490,6490,6490,0
|
||
|
|
20240618,095500,991000,6490,6490,6490,6490,0
|
||
|
|
20240618,095400,991000,6490,6490,6490,6490,1
|
||
|
|
20240618,095300,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,095200,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,095100,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,095000,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,094900,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,094800,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,094700,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,094600,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,094500,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,094400,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,094300,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,094200,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,094100,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,094000,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,093900,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,093800,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,093700,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,093600,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,093500,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,093400,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,093300,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,093200,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,093100,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,093000,984510,6500,6500,6500,6500,0
|
||
|
|
20240618,092900,984510,6500,6500,6500,6500,1
|
||
|
|
20240618,092800,978010,6510,6510,6510,6510,0
|
||
|
|
20240618,092700,978010,6510,6510,6510,6510,0
|
||
|
|
20240618,092600,978010,6510,6510,6510,6510,0
|
||
|
|
20240618,092500,978010,6510,6510,6510,6510,1
|
||
|
|
20240618,092400,971500,6530,6530,6530,6530,0
|
||
|
|
20240618,092300,971500,6530,6530,6530,6530,0
|
||
|
|
20240618,092200,971500,6530,6530,6530,6530,0
|
||
|
|
20240618,092100,971500,6530,6530,6530,6530,0
|
||
|
|
20240618,092000,971500,6530,6530,6530,6530,0
|
||
|
|
20240618,091900,971500,6530,6530,6530,6530,0
|
||
|
|
20240618,091800,971500,6530,6530,6530,6530,0
|
||
|
|
20240618,091700,971500,6530,6530,6530,6530,0
|
||
|
|
20240618,091600,971500,6530,6560,6580,6530,12
|
||
|
|
20240618,091500,892930,6570,6570,6570,6570,1
|
||
|
|
20240618,091400,886360,6580,6580,6580,6580,0
|
||
|
|
20240618,091300,886360,6580,6580,6580,6580,0
|
||
|
|
20240618,091200,886360,6580,6580,6580,6580,0
|
||
|
|
20240618,091100,886360,6580,6570,6580,6570,4
|
||
|
|
20240618,091000,860050,6570,6570,6570,6570,0
|
||
|
|
20240618,090900,860050,6570,6570,6570,6570,0
|
||
|
|
20240618,090800,860050,6570,6570,6570,6570,0
|
||
|
|
20240618,090700,860050,6570,6570,6570,6570,0
|
||
|
|
20240618,090600,860050,6570,6570,6570,6570,0
|
||
|
|
20240618,090500,860050,6570,6570,6570,6570,0
|
||
|
|
20240618,090400,860050,6570,6570,6570,6570,0
|
||
|
|
20240618,090300,860050,6570,6480,6570,6480,43
|
||
|
|
20240618,090200,581120,6480,6450,6480,6440,45
|
||
|
|
20240618,090100,290700,6460,6460,6460,6460,31
|
||
|
|
20240618,090000,90440,6460,6460,6460,6460,14
|