621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,191800,84109890,7540,7540,7540,7540,459
|
|
20240607,191700,84109890,7540,7540,7540,7540,0
|
|
20240607,191600,84109890,7540,7540,7540,7540,0
|
|
20240607,191500,84109890,7540,7540,7540,7540,0
|
|
20240607,191400,84109890,7540,7540,7540,7540,0
|
|
20240607,191300,84109890,7540,7540,7540,7540,0
|
|
20240607,191200,84109890,7540,7540,7540,7540,0
|
|
20240607,191100,84109890,7540,7540,7540,7540,0
|
|
20240607,191000,84109890,7540,7540,7540,7540,0
|
|
20240607,190900,84109890,7540,7540,7540,7540,0
|
|
20240607,190800,84109890,7540,7540,7540,7540,0
|
|
20240607,190700,84109890,7540,7540,7540,7540,0
|
|
20240607,190600,84109890,7540,7540,7540,7540,0
|
|
20240607,190500,84109890,7540,7540,7540,7540,0
|
|
20240607,190400,84109890,7540,7540,7540,7540,0
|
|
20240607,190300,84109890,7540,7540,7540,7540,0
|
|
20240607,190200,84109890,7540,7540,7540,7540,0
|
|
20240607,190100,84109890,7540,7540,7540,7540,0
|
|
20240607,190000,84109890,7540,7540,7540,7540,0
|
|
20240607,185900,84109890,7540,7540,7540,7540,0
|
|
20240607,185800,84109890,7540,7540,7540,7540,0
|
|
20240607,185700,84109890,7540,7540,7540,7540,0
|
|
20240607,185600,84109890,7540,7540,7540,7540,0
|
|
20240607,185500,84109890,7540,7540,7540,7540,0
|
|
20240607,185400,84109890,7540,7540,7540,7540,0
|
|
20240607,185300,84109890,7540,7540,7540,7540,0
|
|
20240607,185200,84109890,7540,7540,7540,7540,0
|
|
20240607,185100,84109890,7540,7540,7540,7540,0
|
|
20240607,185000,84109890,7540,7540,7540,7540,0
|
|
20240607,184900,84109890,7540,7540,7540,7540,0
|
|
20240607,184800,84109890,7540,7540,7540,7540,459
|
|
20240607,184700,84109890,7540,7540,7540,7540,0
|
|
20240607,184600,84109890,7540,7540,7540,7540,0
|
|
20240607,184500,84109890,7540,7540,7540,7540,0
|
|
20240607,184400,84109890,7540,7540,7540,7540,0
|
|
20240607,184300,84109890,7540,7540,7540,7540,0
|
|
20240607,184200,84109890,7540,7540,7540,7540,0
|
|
20240607,184100,84109890,7540,7540,7540,7540,0
|
|
20240607,184000,84109890,7540,7540,7540,7540,0
|
|
20240607,183900,84109890,7540,7540,7540,7540,0
|
|
20240607,183800,84109890,7540,7540,7540,7540,0
|
|
20240607,183700,84109890,7540,7540,7540,7540,0
|
|
20240607,183600,84109890,7540,7540,7540,7540,0
|
|
20240607,183500,84109890,7540,7540,7540,7540,0
|
|
20240607,183400,84109890,7540,7540,7540,7540,0
|
|
20240607,183300,84109890,7540,7540,7540,7540,0
|
|
20240607,183200,84109890,7540,7540,7540,7540,0
|
|
20240607,183100,84109890,7540,7540,7540,7540,0
|
|
20240607,183000,84109890,7540,7540,7540,7540,0
|
|
20240607,182900,84109890,7540,7540,7540,7540,0
|
|
20240607,182800,84109890,7540,7540,7540,7540,0
|
|
20240607,182700,84109890,7540,7540,7540,7540,0
|
|
20240607,182600,84109890,7540,7540,7540,7540,0
|
|
20240607,182500,84109890,7540,7540,7540,7540,0
|
|
20240607,182400,84109890,7540,7540,7540,7540,0
|
|
20240607,182300,84109890,7540,7540,7540,7540,0
|
|
20240607,182200,84109890,7540,7540,7540,7540,0
|
|
20240607,182100,84109890,7540,7540,7540,7540,0
|
|
20240607,182000,84109890,7540,7540,7540,7540,0
|
|
20240607,181900,84109890,7540,7540,7540,7540,0
|
|
20240607,181800,84109890,7540,7540,7540,7540,459
|
|
20240607,181700,84109890,7540,7540,7540,7540,0
|
|
20240607,181600,84109890,7540,7540,7540,7540,0
|
|
20240607,181500,84109890,7540,7540,7540,7540,0
|
|
20240607,181400,84109890,7540,7540,7540,7540,0
|
|
20240607,181300,84109890,7540,7540,7540,7540,0
|
|
20240607,181200,84109890,7540,7540,7540,7540,0
|
|
20240607,181100,84109890,7540,7540,7540,7540,0
|
|
20240607,181000,84109890,7540,7540,7540,7540,0
|
|
20240607,180900,84109890,7540,7540,7540,7540,0
|
|
20240607,180800,84109890,7540,7540,7540,7540,0
|
|
20240607,180700,84109890,7540,7540,7540,7540,0
|
|
20240607,180600,84109890,7540,7540,7540,7540,0
|
|
20240607,180500,84109890,7540,7540,7540,7540,0
|
|
20240607,180400,84109890,7540,7540,7540,7540,0
|
|
20240607,180300,84109890,7540,7540,7540,7540,0
|
|
20240607,180200,84109890,7540,7540,7540,7540,0
|
|
20240607,180100,84109890,7540,7540,7540,7540,0
|
|
20240607,180000,84109890,7540,7540,7540,7540,0
|
|
20240607,175900,84109890,7540,7540,7540,7540,0
|
|
20240607,175800,84109890,7540,7540,7540,7540,0
|
|
20240607,175700,84109890,7540,7540,7540,7540,0
|
|
20240607,175600,84109890,7540,7540,7540,7540,0
|
|
20240607,175500,84109890,7540,7540,7540,7540,0
|
|
20240607,175400,84109890,7540,7540,7540,7540,0
|
|
20240607,175300,84109890,7540,7540,7540,7540,0
|
|
20240607,175200,84109890,7540,7540,7540,7540,0
|
|
20240607,175100,84109890,7540,7540,7540,7540,0
|
|
20240607,175000,84109890,7540,7540,7540,7540,0
|
|
20240607,174900,84109890,7540,7540,7540,7540,0
|
|
20240607,174800,84109890,7540,7540,7540,7540,459
|
|
20240607,174700,84109890,7540,7540,7540,7540,0
|
|
20240607,174600,84109890,7540,7540,7540,7540,0
|
|
20240607,174500,84109890,7540,7540,7540,7540,0
|
|
20240607,174400,84109890,7540,7540,7540,7540,0
|
|
20240607,174300,84109890,7540,7540,7540,7540,0
|
|
20240607,174200,84109890,7540,7540,7540,7540,0
|
|
20240607,174100,84109890,7540,7540,7540,7540,0
|
|
20240607,174000,84109890,7540,7540,7540,7540,0
|
|
20240607,173900,84109890,7540,7540,7540,7540,0
|
|
20240607,173800,84109890,7540,7540,7540,7540,0
|
|
20240607,173700,84109890,7540,7540,7540,7540,0
|
|
20240607,173600,84109890,7540,7540,7540,7540,0
|
|
20240607,173500,84109890,7540,7540,7540,7540,0
|
|
20240607,173400,84109890,7540,7540,7540,7540,0
|
|
20240607,173300,84109890,7540,7540,7540,7540,0
|
|
20240607,173200,84109890,7540,7540,7540,7540,0
|
|
20240607,173100,84109890,7540,7540,7540,7540,0
|
|
20240607,173000,84109890,7540,7540,7540,7540,0
|
|
20240607,172900,84109890,7540,7540,7540,7540,0
|
|
20240607,172800,84109890,7540,7540,7540,7540,0
|
|
20240607,172700,84109890,7540,7540,7540,7540,0
|
|
20240607,172600,84109890,7540,7540,7540,7540,0
|
|
20240607,172500,84109890,7540,7540,7540,7540,0
|
|
20240607,172400,84109890,7540,7540,7540,7540,0
|
|
20240607,172300,84109890,7540,7540,7540,7540,0
|
|
20240607,172200,84109890,7540,7540,7540,7540,0
|
|
20240607,172100,84109890,7540,7540,7540,7540,0
|
|
20240607,172000,84109890,7540,7540,7540,7540,0
|
|
20240607,171900,84109890,7540,7540,7540,7540,0
|
|
20240607,171800,84109890,7540,7540,7540,7540,459
|
|
20240607,171700,84109890,7540,7540,7540,7540,0
|
|
20240607,171600,84109890,7540,7540,7540,7540,0
|
|
20240607,171500,84109890,7540,7540,7540,7540,0
|
|
20240607,171400,84109890,7540,7540,7540,7540,0
|
|
20240607,171300,84109890,7540,7540,7540,7540,0
|
|
20240607,171200,84109890,7540,7540,7540,7540,0
|
|
20240607,171100,84109890,7540,7540,7540,7540,0
|
|
20240607,171000,84109890,7540,7540,7540,7540,0
|
|
20240607,170900,84109890,7540,7540,7540,7540,0
|
|
20240607,170800,84109890,7540,7540,7540,7540,0
|
|
20240607,170700,84109890,7540,7540,7540,7540,0
|
|
20240607,170600,84109890,7540,7540,7540,7540,0
|
|
20240607,170500,84109890,7540,7540,7540,7540,0
|
|
20240607,170400,84109890,7540,7540,7540,7540,0
|
|
20240607,170300,84109890,7540,7540,7540,7540,0
|
|
20240607,170200,84109890,7540,7540,7540,7540,0
|
|
20240607,170100,84109890,7540,7540,7540,7540,0
|
|
20240607,170000,84109890,7540,7540,7540,7540,0
|
|
20240607,165900,84109890,7540,7540,7540,7540,0
|
|
20240607,165800,84109890,7540,7540,7540,7540,0
|
|
20240607,165700,84109890,7540,7540,7540,7540,0
|
|
20240607,165600,84109890,7540,7540,7540,7540,0
|
|
20240607,165500,84109890,7540,7540,7540,7540,0
|
|
20240607,165400,84109890,7540,7540,7540,7540,0
|
|
20240607,165300,84109890,7540,7540,7540,7540,0
|
|
20240607,165200,84109890,7540,7540,7540,7540,0
|
|
20240607,165100,84109890,7540,7540,7540,7540,0
|
|
20240607,165000,84109890,7540,7540,7540,7540,0
|
|
20240607,164900,84109890,7540,7540,7540,7540,0
|
|
20240607,164800,84109890,7540,7540,7540,7540,459
|
|
20240607,164700,84109890,7540,7540,7540,7540,0
|
|
20240607,164600,84109890,7540,7540,7540,7540,0
|
|
20240607,164500,84109890,7540,7540,7540,7540,0
|
|
20240607,164400,84109890,7540,7540,7540,7540,0
|
|
20240607,164300,84109890,7540,7540,7540,7540,0
|
|
20240607,164200,84109890,7540,7540,7540,7540,0
|
|
20240607,164100,84109890,7540,7540,7540,7540,0
|
|
20240607,164000,84109890,7540,7540,7540,7540,0
|
|
20240607,163900,84109890,7540,7540,7540,7540,0
|
|
20240607,163800,84109890,7540,7540,7540,7540,0
|
|
20240607,163700,84109890,7540,7540,7540,7540,0
|
|
20240607,163600,84109890,7540,7540,7540,7540,0
|
|
20240607,163500,84109890,7540,7540,7540,7540,0
|
|
20240607,163400,84109890,7540,7540,7540,7540,0
|
|
20240607,163300,84109890,7540,7540,7540,7540,0
|
|
20240607,163200,84109890,7540,7540,7540,7540,0
|
|
20240607,163100,84109890,7540,7540,7540,7540,0
|
|
20240607,163000,84109890,7540,7540,7540,7540,0
|
|
20240607,162900,84109890,7540,7540,7540,7540,0
|
|
20240607,162800,84109890,7540,7540,7540,7540,0
|
|
20240607,162700,84109890,7540,7540,7540,7540,0
|
|
20240607,162600,84109890,7540,7540,7540,7540,0
|
|
20240607,162500,84109890,7540,7540,7540,7540,0
|
|
20240607,162400,84109890,7540,7540,7540,7540,0
|
|
20240607,162300,84109890,7540,7540,7540,7540,0
|
|
20240607,162200,84109890,7540,7540,7540,7540,0
|
|
20240607,162100,84109890,7540,7540,7540,7540,0
|
|
20240607,162000,84109890,7540,7540,7540,7540,0
|
|
20240607,161900,84109890,7540,7540,7540,7540,0
|
|
20240607,161800,84109890,7540,7540,7540,7540,459
|
|
20240607,161700,84109890,7540,7540,7540,7540,0
|
|
20240607,161600,84109890,7540,7540,7540,7540,0
|
|
20240607,161500,84109890,7540,7540,7540,7540,0
|
|
20240607,161400,84109890,7540,7540,7540,7540,0
|
|
20240607,161300,84109890,7540,7540,7540,7540,0
|
|
20240607,161200,84109890,7540,7540,7540,7540,0
|
|
20240607,161100,84109890,7540,7540,7540,7540,0
|
|
20240607,161000,84109890,7540,7540,7540,7540,0
|
|
20240607,160900,84109890,7540,7540,7540,7540,0
|
|
20240607,160800,84109890,7540,7540,7540,7540,0
|
|
20240607,160700,84109890,7540,7540,7540,7540,0
|
|
20240607,160600,84109890,7540,7540,7540,7540,0
|
|
20240607,160500,84109890,7540,7540,7540,7540,0
|
|
20240607,160400,84109890,7540,7540,7540,7540,0
|
|
20240607,160300,84109890,7540,7540,7540,7540,0
|
|
20240607,160200,84109890,7540,7540,7540,7540,0
|
|
20240607,160100,84109890,7540,7540,7540,7540,0
|
|
20240607,160000,84109890,7540,7540,7540,7540,0
|
|
20240607,155900,84109890,7540,7540,7540,7540,0
|
|
20240607,155800,84109890,7540,7540,7540,7540,0
|
|
20240607,155700,84109890,7540,7540,7540,7540,0
|
|
20240607,155600,84109890,7540,7540,7540,7540,0
|
|
20240607,155500,84109890,7540,7540,7540,7540,0
|
|
20240607,155400,84109890,7540,7540,7540,7540,0
|
|
20240607,155300,84109890,7540,7540,7540,7540,0
|
|
20240607,155200,84109890,7540,7540,7540,7540,0
|
|
20240607,155100,84109890,7540,7540,7540,7540,0
|
|
20240607,155000,84109890,7540,7540,7540,7540,0
|
|
20240607,154900,84109890,7540,7540,7540,7540,0
|
|
20240607,154800,84109890,7540,7540,7540,7540,459
|
|
20240607,154700,84109890,7540,7540,7540,7540,0
|
|
20240607,154600,84109890,7540,7540,7540,7540,0
|
|
20240607,154500,84109890,7540,7540,7540,7540,0
|
|
20240607,154400,84109890,7540,7540,7540,7540,0
|
|
20240607,154300,84109890,7540,7540,7540,7540,0
|
|
20240607,154200,84109890,7540,7540,7540,7540,0
|
|
20240607,154100,84109890,7540,7540,7540,7540,0
|
|
20240607,154000,84109890,7540,7540,7540,7540,0
|
|
20240607,153900,84109890,7540,7540,7540,7540,0
|
|
20240607,153800,84109890,7540,7540,7540,7540,0
|
|
20240607,153700,84109890,7540,7540,7540,7540,0
|
|
20240607,153600,84109890,7540,7540,7540,7540,0
|
|
20240607,153500,84109890,7540,7540,7540,7540,0
|
|
20240607,153400,84109890,7540,7540,7540,7540,0
|
|
20240607,153300,84109890,7540,7540,7540,7540,0
|
|
20240607,153200,84109890,7540,7540,7540,7540,0
|
|
20240607,153100,84109890,7540,7540,7540,7540,0
|
|
20240607,153000,84109890,7540,7540,7540,7540,459
|
|
20240607,152900,80649030,7500,7500,7500,7500,0
|
|
20240607,152800,80649030,7500,7500,7500,7500,0
|
|
20240607,152700,80649030,7500,7500,7500,7500,0
|
|
20240607,152600,80649030,7500,7500,7500,7500,0
|
|
20240607,152500,80649030,7500,7500,7500,7500,0
|
|
20240607,152400,80649030,7500,7500,7500,7500,0
|
|
20240607,152300,80649030,7500,7500,7500,7500,0
|
|
20240607,152200,80649030,7500,7500,7500,7500,0
|
|
20240607,152100,80649030,7500,7500,7500,7500,0
|
|
20240607,152000,80649030,7500,7500,7500,7500,0
|
|
20240607,151900,80649030,7500,7520,7520,7500,462
|
|
20240607,151800,77175110,7520,7520,7520,7520,28
|
|
20240607,151700,76964550,7520,7520,7520,7520,0
|
|
20240607,151600,76964550,7520,7520,7520,7520,35
|
|
20240607,151500,76701350,7500,7500,7500,7500,6
|
|
20240607,151400,76656350,7520,7520,7520,7520,28
|
|
20240607,151300,76445790,7520,7520,7520,7520,24
|
|
20240607,151200,76265310,7520,7520,7520,7520,0
|
|
20240607,151100,76265310,7520,7520,7520,7520,30
|
|
20240607,151000,76039710,7520,7520,7520,7520,0
|
|
20240607,150900,76039710,7520,7510,7520,7510,280
|
|
20240607,150800,73936900,7520,7520,7520,7520,14
|
|
20240607,150700,73831620,7520,7520,7520,7520,0
|
|
20240607,150600,73831620,7520,7520,7520,7520,0
|
|
20240607,150500,73831620,7520,7520,7520,7520,14
|
|
20240607,150400,73726340,7490,7490,7490,7490,0
|
|
20240607,150300,73726340,7490,7510,7510,7490,100
|
|
20240607,150200,72976600,7520,7520,7520,7520,0
|
|
20240607,150100,72976600,7520,7520,7520,7520,0
|
|
20240607,150000,72976600,7520,7520,7520,7520,0
|
|
20240607,145900,72976600,7520,7520,7520,7520,0
|
|
20240607,145800,72976600,7520,7520,7520,7520,0
|
|
20240607,145700,72976600,7520,7520,7520,7520,0
|
|
20240607,145600,72976600,7520,7520,7520,7520,1
|
|
20240607,145500,72969080,7520,7520,7520,7520,0
|
|
20240607,145400,72969080,7520,7520,7520,7520,0
|
|
20240607,145300,72969080,7520,7520,7520,7520,0
|
|
20240607,145200,72969080,7520,7520,7520,7520,0
|
|
20240607,145100,72969080,7520,7520,7520,7520,0
|
|
20240607,145000,72969080,7520,7520,7520,7520,0
|
|
20240607,144900,72969080,7520,7520,7520,7520,0
|
|
20240607,144800,72969080,7520,7520,7520,7520,0
|
|
20240607,144700,72969080,7520,7520,7520,7520,0
|
|
20240607,144600,72969080,7520,7520,7520,7520,0
|
|
20240607,144500,72969080,7520,7520,7520,7520,0
|
|
20240607,144400,72969080,7520,7520,7520,7520,0
|
|
20240607,144300,72969080,7520,7520,7520,7520,12
|
|
20240607,144200,72878840,7520,7520,7520,7520,0
|
|
20240607,144100,72878840,7520,7520,7520,7520,51
|
|
20240607,144000,72495320,7510,7510,7510,7510,0
|
|
20240607,143900,72495320,7510,7510,7510,7510,0
|
|
20240607,143800,72495320,7510,7510,7510,7510,0
|
|
20240607,143700,72495320,7510,7510,7510,7510,0
|
|
20240607,143600,72495320,7510,7510,7510,7510,0
|
|
20240607,143500,72495320,7510,7510,7510,7510,0
|
|
20240607,143400,72495320,7510,7510,7510,7510,0
|
|
20240607,143300,72495320,7510,7510,7510,7510,0
|
|
20240607,143200,72495320,7510,7510,7510,7510,0
|
|
20240607,143100,72495320,7510,7510,7510,7510,0
|
|
20240607,143000,72495320,7510,7510,7510,7510,0
|
|
20240607,142900,72495320,7510,7510,7510,7510,0
|
|
20240607,142800,72495320,7510,7510,7510,7510,500
|
|
20240607,142700,68740320,7510,7510,7510,7510,0
|
|
20240607,142600,68740320,7510,7510,7510,7510,18
|
|
20240607,142500,68605140,7510,7510,7510,7510,1
|
|
20240607,142400,68597630,7510,7510,7510,7510,0
|
|
20240607,142300,68597630,7510,7510,7510,7510,0
|
|
20240607,142200,68597630,7510,7510,7510,7510,2
|
|
20240607,142100,68582610,7510,7510,7510,7510,0
|
|
20240607,142000,68582610,7510,7510,7510,7510,1
|
|
20240607,141900,68575100,7480,7480,7480,7480,0
|
|
20240607,141800,68575100,7480,7480,7480,7480,0
|
|
20240607,141700,68575100,7480,7480,7480,7480,0
|
|
20240607,141600,68575100,7480,7480,7480,7480,0
|
|
20240607,141500,68575100,7480,7480,7480,7480,0
|
|
20240607,141400,68575100,7480,7480,7480,7480,0
|
|
20240607,141300,68575100,7480,7480,7480,7480,0
|
|
20240607,141200,68575100,7480,7480,7480,7480,0
|
|
20240607,141100,68575100,7480,7480,7480,7480,0
|
|
20240607,141000,68575100,7480,7480,7480,7480,700
|
|
20240607,140900,63339100,7480,7480,7480,7480,0
|
|
20240607,140800,63339100,7480,7480,7480,7480,0
|
|
20240607,140700,63339100,7480,7480,7480,7480,0
|
|
20240607,140600,63339100,7480,7480,7480,7480,0
|
|
20240607,140500,63339100,7480,7480,7480,7480,0
|
|
20240607,140400,63339100,7480,7480,7480,7480,0
|
|
20240607,140300,63339100,7480,7480,7480,7480,0
|
|
20240607,140200,63339100,7480,7480,7480,7480,21
|
|
20240607,140100,63182020,7520,7520,7520,7520,0
|
|
20240607,140000,63182020,7520,7520,7520,7520,0
|
|
20240607,135900,63182020,7520,7520,7520,7520,0
|
|
20240607,135800,63182020,7520,7520,7520,7520,0
|
|
20240607,135700,63182020,7520,7520,7520,7520,0
|
|
20240607,135600,63182020,7520,7520,7520,7520,0
|
|
20240607,135500,63182020,7520,7520,7520,7520,0
|
|
20240607,135400,63182020,7520,7520,7520,7520,0
|
|
20240607,135300,63182020,7520,7520,7520,7520,0
|
|
20240607,135200,63182020,7520,7520,7520,7520,0
|
|
20240607,135100,63182020,7520,7520,7520,7520,1
|
|
20240607,135000,63174500,7490,7500,7520,7490,45
|
|
20240607,134900,62837410,7490,7490,7490,7490,0
|
|
20240607,134800,62837410,7490,7490,7490,7490,0
|
|
20240607,134700,62837410,7490,7490,7490,7490,88
|
|
20240607,134600,62178290,7500,7500,7500,7500,0
|
|
20240607,134500,62178290,7500,7500,7500,7500,0
|
|
20240607,134400,62178290,7500,7500,7500,7500,0
|
|
20240607,134300,62178290,7500,7500,7500,7500,0
|
|
20240607,134200,62178290,7500,7500,7500,7500,0
|
|
20240607,134100,62178290,7500,7500,7500,7500,0
|
|
20240607,134000,62178290,7500,7490,7500,7490,372
|
|
20240607,133900,59390210,7490,7490,7490,7490,0
|
|
20240607,133800,59390210,7490,7490,7490,7490,0
|
|
20240607,133700,59390210,7490,7490,7490,7490,0
|
|
20240607,133600,59390210,7490,7490,7490,7490,2
|
|
20240607,133500,59375230,7490,7490,7490,7490,0
|
|
20240607,133400,59375230,7490,7490,7490,7490,0
|
|
20240607,133300,59375230,7490,7490,7490,7490,0
|
|
20240607,133200,59375230,7490,7490,7490,7490,0
|
|
20240607,133100,59375230,7490,7490,7490,7490,0
|
|
20240607,133000,59375230,7490,7490,7490,7490,0
|
|
20240607,132900,59375230,7490,7490,7490,7490,0
|
|
20240607,132800,59375230,7490,7490,7490,7490,1
|
|
20240607,132700,59367740,7490,7490,7490,7490,0
|
|
20240607,132600,59367740,7490,7490,7490,7490,0
|
|
20240607,132500,59367740,7490,7490,7490,7490,0
|
|
20240607,132400,59367740,7490,7490,7490,7490,0
|
|
20240607,132300,59367740,7490,7490,7490,7490,0
|
|
20240607,132200,59367740,7490,7490,7490,7490,0
|
|
20240607,132100,59367740,7490,7490,7490,7490,0
|
|
20240607,132000,59367740,7490,7490,7490,7490,0
|
|
20240607,131900,59367740,7490,7490,7490,7490,0
|
|
20240607,131800,59367740,7490,7490,7490,7490,0
|
|
20240607,131700,59367740,7490,7490,7490,7490,0
|
|
20240607,131600,59367740,7490,7490,7490,7490,0
|
|
20240607,131500,59367740,7490,7490,7490,7490,179
|
|
20240607,131400,58027030,7490,7490,7490,7490,0
|
|
20240607,131300,58027030,7490,7490,7490,7490,0
|
|
20240607,131200,58027030,7490,7490,7490,7490,0
|
|
20240607,131100,58027030,7490,7490,7490,7490,10
|
|
20240607,131000,57952130,7500,7500,7500,7500,0
|
|
20240607,130900,57952130,7500,7500,7500,7500,0
|
|
20240607,130800,57952130,7500,7500,7500,7500,0
|
|
20240607,130700,57952130,7500,7500,7500,7500,0
|
|
20240607,130600,57952130,7500,7500,7500,7500,0
|
|
20240607,130500,57952130,7500,7500,7500,7500,0
|
|
20240607,130400,57952130,7500,7500,7500,7500,0
|
|
20240607,130300,57952130,7500,7500,7500,7500,0
|
|
20240607,130200,57952130,7500,7500,7500,7500,0
|
|
20240607,130100,57952130,7500,7500,7500,7500,1
|
|
20240607,130000,57944630,7500,7500,7500,7500,0
|
|
20240607,125900,57944630,7500,7500,7500,7500,0
|
|
20240607,125800,57944630,7500,7500,7500,7500,0
|
|
20240607,125700,57944630,7500,7500,7500,7500,0
|
|
20240607,125600,57944630,7500,7500,7500,7500,0
|
|
20240607,125500,57944630,7500,7500,7500,7500,5
|
|
20240607,125400,57907130,7500,7500,7500,7500,6
|
|
20240607,125300,57862130,7500,7500,7500,7500,0
|
|
20240607,125200,57862130,7500,7500,7500,7500,0
|
|
20240607,125100,57862130,7500,7500,7500,7500,0
|
|
20240607,125000,57862130,7500,7500,7500,7500,1
|
|
20240607,124900,57854630,7500,7500,7500,7500,1
|
|
20240607,124800,57847130,7500,7500,7500,7500,0
|
|
20240607,124700,57847130,7500,7500,7500,7500,0
|
|
20240607,124600,57847130,7500,7500,7500,7500,0
|
|
20240607,124500,57847130,7500,7500,7500,7500,0
|
|
20240607,124400,57847130,7500,7500,7500,7500,5
|
|
20240607,124300,57809630,7490,7490,7490,7490,1
|
|
20240607,124200,57802140,7480,7480,7480,7480,0
|
|
20240607,124100,57802140,7480,7480,7480,7480,0
|
|
20240607,124000,57802140,7480,7480,7480,7480,0
|
|
20240607,123900,57802140,7480,7480,7480,7480,0
|
|
20240607,123800,57802140,7480,7480,7480,7480,0
|
|
20240607,123700,57802140,7480,7480,7480,7480,0
|
|
20240607,123600,57802140,7480,7480,7480,7480,0
|
|
20240607,123500,57802140,7480,7480,7480,7480,0
|
|
20240607,123400,57802140,7480,7480,7480,7480,0
|
|
20240607,123300,57802140,7480,7480,7480,7480,0
|
|
20240607,123200,57802140,7480,7490,7490,7480,32
|
|
20240607,123100,57562560,7520,7520,7520,7520,0
|
|
20240607,123000,57562560,7520,7520,7520,7520,0
|
|
20240607,122900,57562560,7520,7520,7520,7520,0
|
|
20240607,122800,57562560,7520,7520,7520,7520,0
|
|
20240607,122700,57562560,7520,7520,7520,7520,12
|
|
20240607,122600,57472320,7520,7520,7520,7520,0
|
|
20240607,122500,57472320,7520,7520,7520,7520,0
|
|
20240607,122400,57472320,7520,7520,7520,7520,0
|
|
20240607,122300,57472320,7520,7520,7520,7520,0
|
|
20240607,122200,57472320,7520,7520,7520,7520,0
|
|
20240607,122100,57472320,7520,7520,7520,7520,0
|
|
20240607,122000,57472320,7520,7520,7520,7520,0
|
|
20240607,121900,57472320,7520,7520,7520,7520,0
|
|
20240607,121800,57472320,7520,7520,7520,7520,0
|
|
20240607,121700,57472320,7520,7520,7520,7520,0
|
|
20240607,121600,57472320,7520,7520,7520,7520,0
|
|
20240607,121500,57472320,7520,7520,7520,7520,0
|
|
20240607,121400,57472320,7520,7520,7520,7520,0
|
|
20240607,121300,57472320,7520,7520,7520,7520,0
|
|
20240607,121200,57472320,7520,7520,7520,7520,0
|
|
20240607,121100,57472320,7520,7520,7520,7520,0
|
|
20240607,121000,57472320,7520,7520,7520,7520,0
|
|
20240607,120900,57472320,7520,7520,7520,7520,0
|
|
20240607,120800,57472320,7520,7520,7520,7520,0
|
|
20240607,120700,57472320,7520,7520,7520,7520,0
|
|
20240607,120600,57472320,7520,7520,7520,7520,0
|
|
20240607,120500,57472320,7520,7520,7520,7520,0
|
|
20240607,120400,57472320,7520,7520,7520,7520,0
|
|
20240607,120300,57472320,7520,7520,7520,7520,0
|
|
20240607,120200,57472320,7520,7520,7520,7520,2
|
|
20240607,120100,57457280,7470,7470,7470,7470,0
|
|
20240607,120000,57457280,7470,7470,7470,7470,0
|
|
20240607,115900,57457280,7470,7470,7470,7470,0
|
|
20240607,115800,57457280,7470,7470,7470,7470,0
|
|
20240607,115700,57457280,7470,7500,7500,7470,3300
|
|
20240607,115600,32792680,7500,7510,7510,7500,200
|
|
20240607,115500,31292430,7530,7530,7530,7530,20
|
|
20240607,115400,31141830,7530,7530,7530,7530,0
|
|
20240607,115300,31141830,7530,7530,7530,7530,7
|
|
20240607,115200,31089120,7530,7530,7530,7530,19
|
|
20240607,115100,30946050,7530,7510,7530,7510,328
|
|
20240607,115000,28482140,7510,7520,7520,7510,226
|
|
20240607,114900,26782660,7510,7510,7510,7510,0
|
|
20240607,114800,26782660,7510,7510,7510,7510,0
|
|
20240607,114700,26782660,7510,7510,7510,7510,0
|
|
20240607,114600,26782660,7510,7510,7510,7510,0
|
|
20240607,114500,26782660,7510,7510,7510,7510,0
|
|
20240607,114400,26782660,7510,7510,7510,7510,1
|
|
20240607,114300,26775150,7510,7510,7510,7510,0
|
|
20240607,114200,26775150,7510,7510,7510,7510,0
|
|
20240607,114100,26775150,7510,7510,7510,7510,0
|
|
20240607,114000,26775150,7510,7510,7510,7510,0
|
|
20240607,113900,26775150,7510,7510,7510,7510,8
|
|
20240607,113800,26715070,7520,7520,7520,7520,0
|
|
20240607,113700,26715070,7520,7520,7520,7520,0
|
|
20240607,113600,26715070,7520,7520,7520,7520,0
|
|
20240607,113500,26715070,7520,7520,7520,7520,0
|
|
20240607,113400,26715070,7520,7520,7520,7520,0
|
|
20240607,113300,26715070,7520,7520,7520,7520,0
|
|
20240607,113200,26715070,7520,7520,7520,7520,0
|
|
20240607,113100,26715070,7520,7520,7520,7520,0
|
|
20240607,113000,26715070,7520,7520,7520,7520,0
|
|
20240607,112900,26715070,7520,7520,7520,7520,0
|
|
20240607,112800,26715070,7520,7520,7520,7520,2
|
|
20240607,112700,26700030,7530,7530,7530,7530,0
|
|
20240607,112600,26700030,7530,7530,7530,7530,0
|
|
20240607,112500,26700030,7530,7530,7530,7530,0
|
|
20240607,112400,26700030,7530,7530,7530,7530,0
|
|
20240607,112300,26700030,7530,7530,7530,7530,0
|
|
20240607,112200,26700030,7530,7530,7530,7530,0
|
|
20240607,112100,26700030,7530,7530,7530,7530,0
|
|
20240607,112000,26700030,7530,7530,7530,7530,0
|
|
20240607,111900,26700030,7530,7530,7530,7530,0
|
|
20240607,111800,26700030,7530,7530,7530,7530,0
|
|
20240607,111700,26700030,7530,7530,7530,7530,0
|
|
20240607,111600,26700030,7530,7530,7530,7530,0
|
|
20240607,111500,26700030,7530,7530,7530,7530,0
|
|
20240607,111400,26700030,7530,7530,7530,7530,0
|
|
20240607,111300,26700030,7530,7530,7530,7530,0
|
|
20240607,111200,26700030,7530,7530,7530,7530,0
|
|
20240607,111100,26700030,7530,7530,7530,7530,0
|
|
20240607,111000,26700030,7530,7530,7530,7530,0
|
|
20240607,110900,26700030,7530,7530,7530,7530,0
|
|
20240607,110800,26700030,7530,7530,7530,7530,0
|
|
20240607,110700,26700030,7530,7530,7530,7530,0
|
|
20240607,110600,26700030,7530,7530,7530,7530,0
|
|
20240607,110500,26700030,7530,7530,7530,7530,0
|
|
20240607,110400,26700030,7530,7530,7530,7530,0
|
|
20240607,110300,26700030,7530,7530,7530,7530,0
|
|
20240607,110200,26700030,7530,7530,7530,7530,0
|
|
20240607,110100,26700030,7530,7530,7530,7530,0
|
|
20240607,110000,26700030,7530,7530,7530,7530,0
|
|
20240607,105900,26700030,7530,7530,7530,7530,0
|
|
20240607,105800,26700030,7530,7530,7530,7530,0
|
|
20240607,105700,26700030,7530,7530,7530,7530,0
|
|
20240607,105600,26700030,7530,7530,7530,7530,0
|
|
20240607,105500,26700030,7530,7530,7530,7530,0
|
|
20240607,105400,26700030,7530,7530,7530,7530,0
|
|
20240607,105300,26700030,7530,7530,7530,7530,0
|
|
20240607,105200,26700030,7530,7530,7530,7530,0
|
|
20240607,105100,26700030,7530,7530,7530,7530,0
|
|
20240607,105000,26700030,7530,7530,7530,7530,0
|
|
20240607,104900,26700030,7530,7530,7530,7530,0
|
|
20240607,104800,26700030,7530,7530,7530,7530,0
|
|
20240607,104700,26700030,7530,7530,7530,7530,0
|
|
20240607,104600,26700030,7530,7530,7530,7530,0
|
|
20240607,104500,26700030,7530,7530,7530,7530,0
|
|
20240607,104400,26700030,7530,7530,7530,7530,0
|
|
20240607,104300,26700030,7530,7530,7530,7530,0
|
|
20240607,104200,26700030,7530,7530,7530,7530,0
|
|
20240607,104100,26700030,7530,7530,7530,7530,0
|
|
20240607,104000,26700030,7530,7530,7530,7530,0
|
|
20240607,103900,26700030,7530,7530,7530,7530,0
|
|
20240607,103800,26700030,7530,7510,7530,7500,4
|
|
20240607,103700,26669990,7530,7530,7530,7530,0
|
|
20240607,103600,26669990,7530,7530,7530,7530,0
|
|
20240607,103500,26669990,7530,7530,7530,7530,0
|
|
20240607,103400,26669990,7530,7530,7530,7530,0
|
|
20240607,103300,26669990,7530,7530,7530,7530,0
|
|
20240607,103200,26669990,7530,7530,7530,7530,0
|
|
20240607,103100,26669990,7530,7530,7530,7530,0
|
|
20240607,103000,26669990,7530,7520,7530,7510,4
|
|
20240607,102900,26639910,7460,7510,7510,7460,1150
|
|
20240607,102800,18036740,7530,7530,7530,7530,0
|
|
20240607,102700,18036740,7530,7530,7530,7530,0
|
|
20240607,102600,18036740,7530,7530,7530,7530,0
|
|
20240607,102500,18036740,7530,7530,7530,7530,0
|
|
20240607,102400,18036740,7530,7530,7530,7530,0
|
|
20240607,102300,18036740,7530,7530,7530,7530,1
|
|
20240607,102200,18029210,7500,7510,7510,7500,117
|
|
20240607,102100,17151180,7530,7530,7530,7530,0
|
|
20240607,102000,17151180,7530,7530,7530,7530,0
|
|
20240607,101900,17151180,7530,7530,7530,7530,0
|
|
20240607,101800,17151180,7530,7530,7530,7530,0
|
|
20240607,101700,17151180,7530,7530,7530,7530,0
|
|
20240607,101600,17151180,7530,7530,7530,7530,0
|
|
20240607,101500,17151180,7530,7530,7530,7530,0
|
|
20240607,101400,17151180,7530,7530,7530,7530,0
|
|
20240607,101300,17151180,7530,7530,7530,7530,0
|
|
20240607,101200,17151180,7530,7530,7530,7530,0
|
|
20240607,101100,17151180,7530,7530,7530,7530,0
|
|
20240607,101000,17151180,7530,7530,7530,7530,0
|
|
20240607,100900,17151180,7530,7530,7530,7530,0
|
|
20240607,100800,17151180,7530,7530,7530,7530,0
|
|
20240607,100700,17151180,7530,7530,7530,7530,0
|
|
20240607,100600,17151180,7530,7530,7530,7530,0
|
|
20240607,100500,17151180,7530,7530,7530,7530,0
|
|
20240607,100400,17151180,7530,7530,7530,7530,1
|
|
20240607,100300,17143650,7530,7530,7530,7530,0
|
|
20240607,100200,17143650,7530,7530,7530,7530,0
|
|
20240607,100100,17143650,7530,7530,7530,7530,0
|
|
20240607,100000,17143650,7530,7530,7530,7530,1
|
|
20240607,095900,17136120,7530,7530,7530,7530,0
|
|
20240607,095800,17136120,7530,7530,7530,7530,1
|
|
20240607,095700,17128590,7530,7510,7530,7510,12
|
|
20240607,095600,17038430,7500,7500,7500,7500,1864
|
|
20240607,095500,3058430,7510,7520,7520,7510,84
|
|
20240607,095400,2427550,7530,7530,7530,7530,0
|
|
20240607,095300,2427550,7530,7530,7530,7530,1
|
|
20240607,095200,2420020,7520,7520,7520,7520,0
|
|
20240607,095100,2420020,7520,7520,7520,7520,52
|
|
20240607,095000,2028980,7530,7530,7530,7530,0
|
|
20240607,094900,2028980,7530,7530,7530,7530,0
|
|
20240607,094800,2028980,7530,7530,7530,7530,22
|
|
20240607,094700,1863320,7530,7530,7530,7530,16
|
|
20240607,094600,1742840,7530,7530,7530,7530,0
|
|
20240607,094500,1742840,7530,7530,7530,7530,1
|
|
20240607,094400,1735310,7530,7530,7530,7530,0
|
|
20240607,094300,1735310,7530,7530,7530,7530,11
|
|
20240607,094200,1652480,7530,7530,7530,7530,0
|
|
20240607,094100,1652480,7530,7530,7530,7530,1
|
|
20240607,094000,1644950,7520,7520,7520,7520,1
|
|
20240607,093900,1637430,7530,7530,7530,7530,0
|
|
20240607,093800,1637430,7530,7530,7530,7530,0
|
|
20240607,093700,1637430,7530,7530,7530,7530,0
|
|
20240607,093600,1637430,7530,7530,7530,7530,0
|
|
20240607,093500,1637430,7530,7530,7530,7530,0
|
|
20240607,093400,1637430,7530,7530,7530,7530,0
|
|
20240607,093300,1637430,7530,7530,7530,7530,0
|
|
20240607,093200,1637430,7530,7530,7530,7530,0
|
|
20240607,093100,1637430,7530,7530,7530,7530,12
|
|
20240607,093000,1547070,7540,7540,7540,7540,0
|
|
20240607,092900,1547070,7540,7540,7540,7540,0
|
|
20240607,092800,1547070,7540,7540,7540,7540,0
|
|
20240607,092700,1547070,7540,7540,7540,7540,0
|
|
20240607,092600,1547070,7540,7540,7540,7540,0
|
|
20240607,092500,1547070,7540,7540,7540,7540,0
|
|
20240607,092400,1547070,7540,7540,7540,7540,0
|
|
20240607,092300,1547070,7540,7540,7540,7540,1
|
|
20240607,092200,1539530,7540,7540,7540,7540,0
|
|
20240607,092100,1539530,7540,7540,7540,7540,0
|
|
20240607,092000,1539530,7540,7540,7540,7540,114
|
|
20240607,091900,679970,7550,7550,7550,7550,0
|
|
20240607,091800,679970,7550,7550,7550,7550,0
|
|
20240607,091700,679970,7550,7550,7550,7550,20
|
|
20240607,091600,528970,7560,7550,7560,7550,11
|
|
20240607,091500,445820,7540,7540,7540,7540,8
|
|
20240607,091400,385500,7540,7540,7540,7540,0
|
|
20240607,091300,385500,7540,7540,7540,7540,0
|
|
20240607,091200,385500,7540,7540,7540,7540,0
|
|
20240607,091100,385500,7540,7540,7540,7540,0
|
|
20240607,091000,385500,7540,7540,7540,7540,0
|
|
20240607,090900,385500,7540,7540,7540,7540,0
|
|
20240607,090800,385500,7540,7540,7540,7540,0
|
|
20240607,090700,385500,7540,7540,7540,7540,0
|
|
20240607,090600,385500,7540,7540,7540,7540,0
|
|
20240607,090500,385500,7540,7540,7540,7540,0
|
|
20240607,090400,385500,7540,7540,7540,7540,3
|
|
20240607,090300,362880,7560,7560,7560,7560,0
|
|
20240607,090200,362880,7560,7560,7560,7560,0
|
|
20240607,090100,362880,7560,7560,7560,7560,0
|
|
20240607,090000,362880,7560,7560,7560,7560,48
|