619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,191600,56936850,7460,7460,7460,7460,177
|
|
20240613,191500,56936850,7460,7460,7460,7460,0
|
|
20240613,191400,56936850,7460,7460,7460,7460,0
|
|
20240613,191300,56936850,7460,7460,7460,7460,0
|
|
20240613,191200,56936850,7460,7460,7460,7460,0
|
|
20240613,191100,56936850,7460,7460,7460,7460,0
|
|
20240613,191000,56936850,7460,7460,7460,7460,0
|
|
20240613,190900,56936850,7460,7460,7460,7460,0
|
|
20240613,190800,56936850,7460,7460,7460,7460,0
|
|
20240613,190700,56936850,7460,7460,7460,7460,0
|
|
20240613,190600,56936850,7460,7460,7460,7460,0
|
|
20240613,190500,56936850,7460,7460,7460,7460,0
|
|
20240613,190400,56936850,7460,7460,7460,7460,0
|
|
20240613,190300,56936850,7460,7460,7460,7460,0
|
|
20240613,190200,56936850,7460,7460,7460,7460,0
|
|
20240613,190100,56936850,7460,7460,7460,7460,0
|
|
20240613,190000,56936850,7460,7460,7460,7460,0
|
|
20240613,185900,56936850,7460,7460,7460,7460,0
|
|
20240613,185800,56936850,7460,7460,7460,7460,0
|
|
20240613,185700,56936850,7460,7460,7460,7460,0
|
|
20240613,185600,56936850,7460,7460,7460,7460,0
|
|
20240613,185500,56936850,7460,7460,7460,7460,0
|
|
20240613,185400,56936850,7460,7460,7460,7460,0
|
|
20240613,185300,56936850,7460,7460,7460,7460,0
|
|
20240613,185200,56936850,7460,7460,7460,7460,0
|
|
20240613,185100,56936850,7460,7460,7460,7460,0
|
|
20240613,185000,56936850,7460,7460,7460,7460,0
|
|
20240613,184900,56936850,7460,7460,7460,7460,0
|
|
20240613,184800,56936850,7460,7460,7460,7460,0
|
|
20240613,184700,56936850,7460,7460,7460,7460,0
|
|
20240613,184600,56936850,7460,7460,7460,7460,177
|
|
20240613,184500,56936850,7460,7460,7460,7460,0
|
|
20240613,184400,56936850,7460,7460,7460,7460,0
|
|
20240613,184300,56936850,7460,7460,7460,7460,0
|
|
20240613,184200,56936850,7460,7460,7460,7460,0
|
|
20240613,184100,56936850,7460,7460,7460,7460,0
|
|
20240613,184000,56936850,7460,7460,7460,7460,0
|
|
20240613,183900,56936850,7460,7460,7460,7460,0
|
|
20240613,183800,56936850,7460,7460,7460,7460,0
|
|
20240613,183700,56936850,7460,7460,7460,7460,0
|
|
20240613,183600,56936850,7460,7460,7460,7460,0
|
|
20240613,183500,56936850,7460,7460,7460,7460,0
|
|
20240613,183400,56936850,7460,7460,7460,7460,0
|
|
20240613,183300,56936850,7460,7460,7460,7460,0
|
|
20240613,183200,56936850,7460,7460,7460,7460,0
|
|
20240613,183100,56936850,7460,7460,7460,7460,0
|
|
20240613,183000,56936850,7460,7460,7460,7460,0
|
|
20240613,182900,56936850,7460,7460,7460,7460,0
|
|
20240613,182800,56936850,7460,7460,7460,7460,0
|
|
20240613,182700,56936850,7460,7460,7460,7460,0
|
|
20240613,182600,56936850,7460,7460,7460,7460,0
|
|
20240613,182500,56936850,7460,7460,7460,7460,0
|
|
20240613,182400,56936850,7460,7460,7460,7460,0
|
|
20240613,182300,56936850,7460,7460,7460,7460,0
|
|
20240613,182200,56936850,7460,7460,7460,7460,0
|
|
20240613,182100,56936850,7460,7460,7460,7460,0
|
|
20240613,182000,56936850,7460,7460,7460,7460,0
|
|
20240613,181900,56936850,7460,7460,7460,7460,0
|
|
20240613,181800,56936850,7460,7460,7460,7460,0
|
|
20240613,181700,56936850,7460,7460,7460,7460,0
|
|
20240613,181600,56936850,7460,7460,7460,7460,177
|
|
20240613,181500,56936850,7460,7460,7460,7460,0
|
|
20240613,181400,56936850,7460,7460,7460,7460,0
|
|
20240613,181300,56936850,7460,7460,7460,7460,0
|
|
20240613,181200,56936850,7460,7460,7460,7460,0
|
|
20240613,181100,56936850,7460,7460,7460,7460,0
|
|
20240613,181000,56936850,7460,7460,7460,7460,0
|
|
20240613,180900,56936850,7460,7460,7460,7460,0
|
|
20240613,180800,56936850,7460,7460,7460,7460,0
|
|
20240613,180700,56936850,7460,7460,7460,7460,0
|
|
20240613,180600,56936850,7460,7460,7460,7460,0
|
|
20240613,180500,56936850,7460,7460,7460,7460,0
|
|
20240613,180400,56936850,7460,7460,7460,7460,0
|
|
20240613,180300,56936850,7460,7460,7460,7460,0
|
|
20240613,180200,56936850,7460,7460,7460,7460,0
|
|
20240613,180100,56936850,7460,7460,7460,7460,0
|
|
20240613,180000,56936850,7460,7460,7460,7460,0
|
|
20240613,175900,56936850,7460,7460,7460,7460,0
|
|
20240613,175800,56936850,7460,7460,7460,7460,0
|
|
20240613,175700,56936850,7460,7460,7460,7460,0
|
|
20240613,175600,56936850,7460,7460,7460,7460,0
|
|
20240613,175500,56936850,7460,7460,7460,7460,0
|
|
20240613,175400,56936850,7460,7460,7460,7460,0
|
|
20240613,175300,56936850,7460,7460,7460,7460,0
|
|
20240613,175200,56936850,7460,7460,7460,7460,0
|
|
20240613,175100,56936850,7460,7460,7460,7460,0
|
|
20240613,175000,56936850,7460,7460,7460,7460,0
|
|
20240613,174900,56936850,7460,7460,7460,7460,0
|
|
20240613,174800,56936850,7460,7460,7460,7460,0
|
|
20240613,174700,56936850,7460,7460,7460,7460,0
|
|
20240613,174600,56936850,7460,7460,7460,7460,177
|
|
20240613,174500,56936850,7460,7460,7460,7460,0
|
|
20240613,174400,56936850,7460,7460,7460,7460,0
|
|
20240613,174300,56936850,7460,7460,7460,7460,0
|
|
20240613,174200,56936850,7460,7460,7460,7460,0
|
|
20240613,174100,56936850,7460,7460,7460,7460,0
|
|
20240613,174000,56936850,7460,7460,7460,7460,0
|
|
20240613,173900,56936850,7460,7460,7460,7460,0
|
|
20240613,173800,56936850,7460,7460,7460,7460,0
|
|
20240613,173700,56936850,7460,7460,7460,7460,0
|
|
20240613,173600,56936850,7460,7460,7460,7460,0
|
|
20240613,173500,56936850,7460,7460,7460,7460,0
|
|
20240613,173400,56936850,7460,7460,7460,7460,0
|
|
20240613,173300,56936850,7460,7460,7460,7460,0
|
|
20240613,173200,56936850,7460,7460,7460,7460,0
|
|
20240613,173100,56936850,7460,7460,7460,7460,0
|
|
20240613,173000,56936850,7460,7460,7460,7460,0
|
|
20240613,172900,56936850,7460,7460,7460,7460,0
|
|
20240613,172800,56936850,7460,7460,7460,7460,0
|
|
20240613,172700,56936850,7460,7460,7460,7460,0
|
|
20240613,172600,56936850,7460,7460,7460,7460,0
|
|
20240613,172500,56936850,7460,7460,7460,7460,0
|
|
20240613,172400,56936850,7460,7460,7460,7460,0
|
|
20240613,172300,56936850,7460,7460,7460,7460,0
|
|
20240613,172200,56936850,7460,7460,7460,7460,0
|
|
20240613,172100,56936850,7460,7460,7460,7460,0
|
|
20240613,172000,56936850,7460,7460,7460,7460,0
|
|
20240613,171900,56936850,7460,7460,7460,7460,0
|
|
20240613,171800,56936850,7460,7460,7460,7460,0
|
|
20240613,171700,56936850,7460,7460,7460,7460,0
|
|
20240613,171600,56936850,7460,7460,7460,7460,177
|
|
20240613,171500,56936850,7460,7460,7460,7460,0
|
|
20240613,171400,56936850,7460,7460,7460,7460,0
|
|
20240613,171300,56936850,7460,7460,7460,7460,0
|
|
20240613,171200,56936850,7460,7460,7460,7460,0
|
|
20240613,171100,56936850,7460,7460,7460,7460,0
|
|
20240613,171000,56936850,7460,7460,7460,7460,0
|
|
20240613,170900,56936850,7460,7460,7460,7460,0
|
|
20240613,170800,56936850,7460,7460,7460,7460,0
|
|
20240613,170700,56936850,7460,7460,7460,7460,0
|
|
20240613,170600,56936850,7460,7460,7460,7460,0
|
|
20240613,170500,56936850,7460,7460,7460,7460,0
|
|
20240613,170400,56936850,7460,7460,7460,7460,0
|
|
20240613,170300,56936850,7460,7460,7460,7460,0
|
|
20240613,170200,56936850,7460,7460,7460,7460,0
|
|
20240613,170100,56936850,7460,7460,7460,7460,0
|
|
20240613,170000,56936850,7460,7460,7460,7460,0
|
|
20240613,165900,56936850,7460,7460,7460,7460,0
|
|
20240613,165800,56936850,7460,7460,7460,7460,0
|
|
20240613,165700,56936850,7460,7460,7460,7460,0
|
|
20240613,165600,56936850,7460,7460,7460,7460,0
|
|
20240613,165500,56936850,7460,7460,7460,7460,0
|
|
20240613,165400,56936850,7460,7460,7460,7460,0
|
|
20240613,165300,56936850,7460,7460,7460,7460,0
|
|
20240613,165200,56936850,7460,7460,7460,7460,0
|
|
20240613,165100,56936850,7460,7460,7460,7460,0
|
|
20240613,165000,56936850,7460,7460,7460,7460,0
|
|
20240613,164900,56936850,7460,7460,7460,7460,0
|
|
20240613,164800,56936850,7460,7460,7460,7460,0
|
|
20240613,164700,56936850,7460,7460,7460,7460,0
|
|
20240613,164600,56936850,7460,7460,7460,7460,177
|
|
20240613,164500,56936850,7460,7460,7460,7460,0
|
|
20240613,164400,56936850,7460,7460,7460,7460,0
|
|
20240613,164300,56936850,7460,7460,7460,7460,0
|
|
20240613,164200,56936850,7460,7460,7460,7460,0
|
|
20240613,164100,56936850,7460,7460,7460,7460,0
|
|
20240613,164000,56936850,7460,7460,7460,7460,0
|
|
20240613,163900,56936850,7460,7460,7460,7460,0
|
|
20240613,163800,56936850,7460,7460,7460,7460,0
|
|
20240613,163700,56936850,7460,7460,7460,7460,0
|
|
20240613,163600,56936850,7460,7460,7460,7460,0
|
|
20240613,163500,56936850,7460,7460,7460,7460,0
|
|
20240613,163400,56936850,7460,7460,7460,7460,0
|
|
20240613,163300,56936850,7460,7460,7460,7460,0
|
|
20240613,163200,56936850,7460,7460,7460,7460,0
|
|
20240613,163100,56936850,7460,7460,7460,7460,0
|
|
20240613,163000,56936850,7460,7460,7460,7460,0
|
|
20240613,162900,56936850,7460,7460,7460,7460,0
|
|
20240613,162800,56936850,7460,7460,7460,7460,0
|
|
20240613,162700,56936850,7460,7460,7460,7460,0
|
|
20240613,162600,56936850,7460,7460,7460,7460,0
|
|
20240613,162500,56936850,7460,7460,7460,7460,0
|
|
20240613,162400,56936850,7460,7460,7460,7460,0
|
|
20240613,162300,56936850,7460,7460,7460,7460,0
|
|
20240613,162200,56936850,7460,7460,7460,7460,0
|
|
20240613,162100,56936850,7460,7460,7460,7460,0
|
|
20240613,162000,56936850,7460,7460,7460,7460,0
|
|
20240613,161900,56936850,7460,7460,7460,7460,0
|
|
20240613,161800,56936850,7460,7460,7460,7460,0
|
|
20240613,161700,56936850,7460,7460,7460,7460,0
|
|
20240613,161600,56936850,7460,7460,7460,7460,177
|
|
20240613,161500,56936850,7460,7460,7460,7460,0
|
|
20240613,161400,56936850,7460,7460,7460,7460,0
|
|
20240613,161300,56936850,7460,7460,7460,7460,0
|
|
20240613,161200,56936850,7460,7460,7460,7460,0
|
|
20240613,161100,56936850,7460,7460,7460,7460,0
|
|
20240613,161000,56936850,7460,7460,7460,7460,0
|
|
20240613,160900,56936850,7460,7460,7460,7460,0
|
|
20240613,160800,56936850,7460,7460,7460,7460,0
|
|
20240613,160700,56936850,7460,7460,7460,7460,0
|
|
20240613,160600,56936850,7460,7460,7460,7460,0
|
|
20240613,160500,56936850,7460,7460,7460,7460,0
|
|
20240613,160400,56936850,7460,7460,7460,7460,0
|
|
20240613,160300,56936850,7460,7460,7460,7460,0
|
|
20240613,160200,56936850,7460,7460,7460,7460,0
|
|
20240613,160100,56936850,7460,7460,7460,7460,0
|
|
20240613,160000,56936850,7460,7460,7460,7460,0
|
|
20240613,155900,56936850,7460,7460,7460,7460,0
|
|
20240613,155800,56936850,7460,7460,7460,7460,0
|
|
20240613,155700,56936850,7460,7460,7460,7460,0
|
|
20240613,155600,56936850,7460,7460,7460,7460,0
|
|
20240613,155500,56936850,7460,7460,7460,7460,0
|
|
20240613,155400,56936850,7460,7460,7460,7460,0
|
|
20240613,155300,56936850,7460,7460,7460,7460,0
|
|
20240613,155200,56936850,7460,7460,7460,7460,0
|
|
20240613,155100,56936850,7460,7460,7460,7460,0
|
|
20240613,155000,56936850,7460,7460,7460,7460,0
|
|
20240613,154900,56936850,7460,7460,7460,7460,0
|
|
20240613,154800,56936850,7460,7460,7460,7460,0
|
|
20240613,154700,56936850,7460,7460,7460,7460,0
|
|
20240613,154600,56936850,7460,7460,7460,7460,177
|
|
20240613,154500,56936850,7460,7460,7460,7460,0
|
|
20240613,154400,56936850,7460,7460,7460,7460,0
|
|
20240613,154300,56936850,7460,7460,7460,7460,0
|
|
20240613,154200,56936850,7460,7460,7460,7460,0
|
|
20240613,154100,56936850,7460,7460,7460,7460,0
|
|
20240613,154000,56936850,7460,7460,7460,7460,0
|
|
20240613,153900,56936850,7460,7460,7460,7460,0
|
|
20240613,153800,56936850,7460,7460,7460,7460,0
|
|
20240613,153700,56936850,7460,7460,7460,7460,0
|
|
20240613,153600,56936850,7460,7460,7460,7460,0
|
|
20240613,153500,56936850,7460,7460,7460,7460,0
|
|
20240613,153400,56936850,7460,7460,7460,7460,0
|
|
20240613,153300,56936850,7460,7460,7460,7460,0
|
|
20240613,153200,56936850,7460,7460,7460,7460,0
|
|
20240613,153100,56936850,7460,7460,7460,7460,0
|
|
20240613,153000,56936850,7460,7460,7460,7460,177
|
|
20240613,152900,55616430,7460,7460,7460,7460,0
|
|
20240613,152800,55616430,7460,7460,7460,7460,0
|
|
20240613,152700,55616430,7460,7460,7460,7460,0
|
|
20240613,152600,55616430,7460,7460,7460,7460,0
|
|
20240613,152500,55616430,7460,7460,7460,7460,0
|
|
20240613,152400,55616430,7460,7460,7460,7460,0
|
|
20240613,152300,55616430,7460,7460,7460,7460,0
|
|
20240613,152200,55616430,7460,7460,7460,7460,0
|
|
20240613,152100,55616430,7460,7460,7460,7460,0
|
|
20240613,152000,55616430,7460,7460,7460,7460,0
|
|
20240613,151900,55616430,7460,7460,7460,7460,2
|
|
20240613,151800,55601510,7440,7440,7440,7440,76
|
|
20240613,151700,55036070,7450,7450,7450,7450,0
|
|
20240613,151600,55036070,7450,7450,7450,7450,0
|
|
20240613,151500,55036070,7450,7450,7450,7450,0
|
|
20240613,151400,55036070,7450,7450,7450,7450,0
|
|
20240613,151300,55036070,7450,7450,7450,7450,0
|
|
20240613,151200,55036070,7450,7450,7450,7450,0
|
|
20240613,151100,55036070,7450,7450,7450,7450,0
|
|
20240613,151000,55036070,7450,7450,7450,7450,0
|
|
20240613,150900,55036070,7450,7450,7450,7450,30
|
|
20240613,150800,54812570,7450,7450,7450,7450,0
|
|
20240613,150700,54812570,7450,7450,7450,7450,7
|
|
20240613,150600,54760420,7450,7450,7450,7450,0
|
|
20240613,150500,54760420,7450,7450,7450,7450,0
|
|
20240613,150400,54760420,7450,7450,7450,7450,0
|
|
20240613,150300,54760420,7450,7450,7450,7450,0
|
|
20240613,150200,54760420,7450,7450,7450,7450,13
|
|
20240613,150100,54663570,7440,7440,7440,7440,0
|
|
20240613,150000,54663570,7440,7440,7440,7440,0
|
|
20240613,145900,54663570,7440,7440,7440,7440,0
|
|
20240613,145800,54663570,7440,7440,7440,7440,0
|
|
20240613,145700,54663570,7440,7440,7440,7440,0
|
|
20240613,145600,54663570,7440,7440,7440,7440,0
|
|
20240613,145500,54663570,7440,7440,7440,7440,0
|
|
20240613,145400,54663570,7440,7440,7440,7440,0
|
|
20240613,145300,54663570,7440,7440,7440,7440,0
|
|
20240613,145200,54663570,7440,7440,7440,7440,1
|
|
20240613,145100,54656130,7440,7440,7440,7440,0
|
|
20240613,145000,54656130,7440,7440,7440,7440,0
|
|
20240613,144900,54656130,7440,7440,7440,7440,0
|
|
20240613,144800,54656130,7440,7440,7440,7440,0
|
|
20240613,144700,54656130,7440,7450,7450,7440,283
|
|
20240613,144600,52550480,7450,7450,7450,7450,0
|
|
20240613,144500,52550480,7450,7450,7450,7450,0
|
|
20240613,144400,52550480,7450,7450,7450,7450,0
|
|
20240613,144300,52550480,7450,7450,7450,7450,0
|
|
20240613,144200,52550480,7450,7450,7450,7450,0
|
|
20240613,144100,52550480,7450,7450,7450,7450,0
|
|
20240613,144000,52550480,7450,7450,7450,7450,100
|
|
20240613,143900,51805480,7460,7460,7460,7460,1
|
|
20240613,143800,51798020,7460,7460,7460,7460,0
|
|
20240613,143700,51798020,7460,7460,7460,7460,0
|
|
20240613,143600,51798020,7460,7460,7460,7460,0
|
|
20240613,143500,51798020,7460,7460,7460,7460,0
|
|
20240613,143400,51798020,7460,7460,7460,7460,0
|
|
20240613,143300,51798020,7460,7460,7460,7460,0
|
|
20240613,143200,51798020,7460,7460,7460,7460,0
|
|
20240613,143100,51798020,7460,7460,7460,7460,0
|
|
20240613,143000,51798020,7460,7460,7460,7460,0
|
|
20240613,142900,51798020,7460,7460,7460,7460,0
|
|
20240613,142800,51798020,7460,7460,7460,7460,0
|
|
20240613,142700,51798020,7460,7460,7460,7460,0
|
|
20240613,142600,51798020,7460,7460,7460,7460,0
|
|
20240613,142500,51798020,7460,7460,7460,7460,0
|
|
20240613,142400,51798020,7460,7460,7460,7460,0
|
|
20240613,142300,51798020,7460,7460,7460,7460,0
|
|
20240613,142200,51798020,7460,7460,7460,7460,0
|
|
20240613,142100,51798020,7460,7460,7460,7460,0
|
|
20240613,142000,51798020,7460,7460,7460,7460,0
|
|
20240613,141900,51798020,7460,7460,7460,7460,0
|
|
20240613,141800,51798020,7460,7460,7460,7460,0
|
|
20240613,141700,51798020,7460,7460,7460,7460,0
|
|
20240613,141600,51798020,7460,7460,7460,7460,0
|
|
20240613,141500,51798020,7460,7460,7460,7460,0
|
|
20240613,141400,51798020,7460,7460,7460,7460,0
|
|
20240613,141300,51798020,7460,7460,7460,7460,0
|
|
20240613,141200,51798020,7460,7460,7460,7460,0
|
|
20240613,141100,51798020,7460,7460,7460,7460,0
|
|
20240613,141000,51798020,7460,7460,7460,7460,0
|
|
20240613,140900,51798020,7460,7460,7460,7460,0
|
|
20240613,140800,51798020,7460,7460,7460,7460,0
|
|
20240613,140700,51798020,7460,7460,7460,7460,0
|
|
20240613,140600,51798020,7460,7460,7460,7460,0
|
|
20240613,140500,51798020,7460,7460,7460,7460,0
|
|
20240613,140400,51798020,7460,7460,7460,7460,2
|
|
20240613,140300,51783100,7460,7460,7460,7460,2
|
|
20240613,140200,51768180,7470,7470,7470,7470,0
|
|
20240613,140100,51768180,7470,7470,7470,7470,0
|
|
20240613,140000,51768180,7470,7470,7470,7470,0
|
|
20240613,135900,51768180,7470,7470,7470,7470,0
|
|
20240613,135800,51768180,7470,7460,7470,7460,14
|
|
20240613,135700,51663700,7470,7470,7470,7470,0
|
|
20240613,135600,51663700,7470,7470,7470,7470,14
|
|
20240613,135500,51559120,7470,7470,7470,7470,0
|
|
20240613,135400,51559120,7470,7470,7470,7470,0
|
|
20240613,135300,51559120,7470,7460,7470,7460,300
|
|
20240613,135200,49320830,7440,7440,7440,7430,411
|
|
20240613,135100,46265100,7460,7460,7460,7460,0
|
|
20240613,135000,46265100,7460,7460,7460,7460,0
|
|
20240613,134900,46265100,7460,7460,7460,7460,0
|
|
20240613,134800,46265100,7460,7460,7460,7460,0
|
|
20240613,134700,46265100,7460,7460,7460,7460,0
|
|
20240613,134600,46265100,7460,7460,7460,7460,0
|
|
20240613,134500,46265100,7460,7460,7460,7460,0
|
|
20240613,134400,46265100,7460,7460,7460,7460,50
|
|
20240613,134300,45892100,7460,7460,7460,7460,0
|
|
20240613,134200,45892100,7460,7460,7460,7460,0
|
|
20240613,134100,45892100,7460,7460,7460,7460,0
|
|
20240613,134000,45892100,7460,7460,7460,7460,28
|
|
20240613,133900,45683220,7440,7440,7440,7440,0
|
|
20240613,133800,45683220,7440,7440,7440,7440,21
|
|
20240613,133700,45526980,7440,7440,7440,7440,0
|
|
20240613,133600,45526980,7440,7440,7440,7440,0
|
|
20240613,133500,45526980,7440,7440,7440,7440,0
|
|
20240613,133400,45526980,7440,7440,7440,7440,0
|
|
20240613,133300,45526980,7440,7440,7440,7440,10
|
|
20240613,133200,45452580,7440,7440,7440,7440,150
|
|
20240613,133100,44336580,7460,7460,7460,7460,0
|
|
20240613,133000,44336580,7460,7460,7460,7460,0
|
|
20240613,132900,44336580,7460,7460,7460,7460,0
|
|
20240613,132800,44336580,7460,7460,7460,7460,0
|
|
20240613,132700,44336580,7460,7460,7460,7460,0
|
|
20240613,132600,44336580,7460,7460,7460,7460,0
|
|
20240613,132500,44336580,7460,7460,7460,7460,0
|
|
20240613,132400,44336580,7460,7460,7460,7460,0
|
|
20240613,132300,44336580,7460,7460,7460,7460,0
|
|
20240613,132200,44336580,7460,7460,7460,7460,0
|
|
20240613,132100,44336580,7460,7460,7460,7460,1
|
|
20240613,132000,44329120,7450,7450,7450,7450,0
|
|
20240613,131900,44329120,7450,7450,7450,7450,0
|
|
20240613,131800,44329120,7450,7450,7450,7450,0
|
|
20240613,131700,44329120,7450,7450,7450,7450,0
|
|
20240613,131600,44329120,7450,7450,7450,7450,0
|
|
20240613,131500,44329120,7450,7450,7450,7450,0
|
|
20240613,131400,44329120,7450,7450,7450,7450,0
|
|
20240613,131300,44329120,7450,7460,7460,7450,40
|
|
20240613,131200,44031110,7450,7450,7450,7450,0
|
|
20240613,131100,44031110,7450,7450,7450,7450,0
|
|
20240613,131000,44031110,7450,7450,7450,7450,0
|
|
20240613,130900,44031110,7450,7450,7450,7450,47
|
|
20240613,130800,43680960,7470,7470,7470,7470,0
|
|
20240613,130700,43680960,7470,7470,7470,7470,0
|
|
20240613,130600,43680960,7470,7470,7470,7470,0
|
|
20240613,130500,43680960,7470,7470,7470,7470,0
|
|
20240613,130400,43680960,7470,7470,7470,7470,0
|
|
20240613,130300,43680960,7470,7470,7470,7470,0
|
|
20240613,130200,43680960,7470,7470,7470,7470,20
|
|
20240613,130100,43531560,7470,7470,7470,7470,0
|
|
20240613,130000,43531560,7470,7470,7470,7470,0
|
|
20240613,125900,43531560,7470,7470,7470,7470,0
|
|
20240613,125800,43531560,7470,7470,7470,7470,0
|
|
20240613,125700,43531560,7470,7470,7470,7470,0
|
|
20240613,125600,43531560,7470,7470,7470,7470,0
|
|
20240613,125500,43531560,7470,7470,7470,7470,0
|
|
20240613,125400,43531560,7470,7470,7470,7470,0
|
|
20240613,125300,43531560,7470,7470,7470,7470,0
|
|
20240613,125200,43531560,7470,7470,7470,7470,0
|
|
20240613,125100,43531560,7470,7470,7470,7470,0
|
|
20240613,125000,43531560,7470,7470,7470,7470,0
|
|
20240613,124900,43531560,7470,7470,7470,7470,0
|
|
20240613,124800,43531560,7470,7470,7470,7470,200
|
|
20240613,124700,42037560,7470,7470,7470,7470,0
|
|
20240613,124600,42037560,7470,7470,7470,7470,0
|
|
20240613,124500,42037560,7470,7470,7470,7470,0
|
|
20240613,124400,42037560,7470,7470,7470,7470,0
|
|
20240613,124300,42037560,7470,7470,7470,7470,0
|
|
20240613,124200,42037560,7470,7470,7470,7470,0
|
|
20240613,124100,42037560,7470,7470,7470,7470,0
|
|
20240613,124000,42037560,7470,7470,7470,7470,0
|
|
20240613,123900,42037560,7470,7470,7470,7470,0
|
|
20240613,123800,42037560,7470,7470,7470,7470,0
|
|
20240613,123700,42037560,7470,7470,7470,7470,0
|
|
20240613,123600,42037560,7470,7470,7470,7470,0
|
|
20240613,123500,42037560,7470,7470,7470,7470,0
|
|
20240613,123400,42037560,7470,7470,7470,7470,0
|
|
20240613,123300,42037560,7470,7470,7470,7470,0
|
|
20240613,123200,42037560,7470,7470,7470,7470,0
|
|
20240613,123100,42037560,7470,7470,7470,7470,0
|
|
20240613,123000,42037560,7470,7470,7470,7470,0
|
|
20240613,122900,42037560,7470,7470,7470,7470,0
|
|
20240613,122800,42037560,7470,7470,7470,7470,1
|
|
20240613,122700,42030090,7440,7440,7440,7440,0
|
|
20240613,122600,42030090,7440,7440,7440,7440,23
|
|
20240613,122500,41858970,7450,7450,7450,7450,0
|
|
20240613,122400,41858970,7450,7450,7450,7450,0
|
|
20240613,122300,41858970,7450,7450,7450,7450,0
|
|
20240613,122200,41858970,7450,7450,7450,7450,0
|
|
20240613,122100,41858970,7450,7450,7450,7450,0
|
|
20240613,122000,41858970,7450,7450,7450,7450,0
|
|
20240613,121900,41858970,7450,7450,7450,7450,30
|
|
20240613,121800,41635470,7450,7450,7450,7450,0
|
|
20240613,121700,41635470,7450,7450,7450,7450,31
|
|
20240613,121600,41404520,7450,7450,7450,7450,0
|
|
20240613,121500,41404520,7450,7450,7450,7450,0
|
|
20240613,121400,41404520,7450,7460,7460,7450,8
|
|
20240613,121300,41344910,7460,7460,7460,7460,0
|
|
20240613,121200,41344910,7460,7460,7460,7460,0
|
|
20240613,121100,41344910,7460,7460,7460,7460,0
|
|
20240613,121000,41344910,7460,7460,7460,7460,0
|
|
20240613,120900,41344910,7460,7460,7460,7460,0
|
|
20240613,120800,41344910,7460,7460,7460,7460,0
|
|
20240613,120700,41344910,7460,7460,7460,7460,0
|
|
20240613,120600,41344910,7460,7460,7460,7460,0
|
|
20240613,120500,41344910,7460,7460,7460,7460,0
|
|
20240613,120400,41344910,7460,7460,7460,7460,0
|
|
20240613,120300,41344910,7460,7460,7460,7460,0
|
|
20240613,120200,41344910,7460,7460,7460,7460,0
|
|
20240613,120100,41344910,7460,7460,7460,7460,0
|
|
20240613,120000,41344910,7460,7460,7460,7460,0
|
|
20240613,115900,41344910,7460,7460,7460,7460,0
|
|
20240613,115800,41344910,7460,7460,7460,7460,0
|
|
20240613,115700,41344910,7460,7460,7460,7460,0
|
|
20240613,115600,41344910,7460,7460,7460,7460,0
|
|
20240613,115500,41344910,7460,7460,7460,7460,0
|
|
20240613,115400,41344910,7460,7460,7460,7460,0
|
|
20240613,115300,41344910,7460,7460,7460,7460,0
|
|
20240613,115200,41344910,7460,7460,7460,7460,0
|
|
20240613,115100,41344910,7460,7460,7460,7460,0
|
|
20240613,115000,41344910,7460,7460,7460,7460,10
|
|
20240613,114900,41270310,7470,7470,7470,7470,0
|
|
20240613,114800,41270310,7470,7470,7470,7470,0
|
|
20240613,114700,41270310,7470,7470,7470,7470,0
|
|
20240613,114600,41270310,7470,7470,7470,7470,0
|
|
20240613,114500,41270310,7470,7470,7470,7470,0
|
|
20240613,114400,41270310,7470,7470,7470,7470,0
|
|
20240613,114300,41270310,7470,7470,7470,7470,0
|
|
20240613,114200,41270310,7470,7470,7470,7470,0
|
|
20240613,114100,41270310,7470,7470,7470,7470,0
|
|
20240613,114000,41270310,7470,7470,7470,7470,0
|
|
20240613,113900,41270310,7470,7470,7470,7470,0
|
|
20240613,113800,41270310,7470,7470,7470,7470,0
|
|
20240613,113700,41270310,7470,7470,7470,7470,0
|
|
20240613,113600,41270310,7470,7470,7470,7470,0
|
|
20240613,113500,41270310,7470,7470,7470,7470,0
|
|
20240613,113400,41270310,7470,7470,7470,7470,0
|
|
20240613,113300,41270310,7470,7470,7470,7470,0
|
|
20240613,113200,41270310,7470,7470,7470,7470,1
|
|
20240613,113100,41262840,7480,7480,7480,7480,1
|
|
20240613,113000,41255360,7450,7450,7450,7450,0
|
|
20240613,112900,41255360,7450,7450,7450,7450,0
|
|
20240613,112800,41255360,7450,7450,7450,7450,0
|
|
20240613,112700,41255360,7450,7450,7450,7450,0
|
|
20240613,112600,41255360,7450,7450,7450,7450,0
|
|
20240613,112500,41255360,7450,7450,7450,7450,0
|
|
20240613,112400,41255360,7450,7450,7450,7450,0
|
|
20240613,112300,41255360,7450,7450,7450,7450,0
|
|
20240613,112200,41255360,7450,7460,7460,7450,2000
|
|
20240613,112100,26355070,7470,7470,7470,7470,0
|
|
20240613,112000,26355070,7470,7470,7470,7470,0
|
|
20240613,111900,26355070,7470,7470,7470,7470,0
|
|
20240613,111800,26355070,7470,7470,7470,7470,0
|
|
20240613,111700,26355070,7470,7470,7470,7470,0
|
|
20240613,111600,26355070,7470,7470,7470,7470,0
|
|
20240613,111500,26355070,7470,7470,7470,7470,1
|
|
20240613,111400,26347600,7460,7460,7460,7460,0
|
|
20240613,111300,26347600,7460,7460,7460,7460,0
|
|
20240613,111200,26347600,7460,7460,7460,7460,0
|
|
20240613,111100,26347600,7460,7460,7460,7460,20
|
|
20240613,111000,26198400,7480,7480,7480,7480,0
|
|
20240613,110900,26198400,7480,7480,7480,7480,0
|
|
20240613,110800,26198400,7480,7480,7480,7480,0
|
|
20240613,110700,26198400,7480,7480,7480,7480,0
|
|
20240613,110600,26198400,7480,7480,7480,7480,0
|
|
20240613,110500,26198400,7480,7480,7480,7480,0
|
|
20240613,110400,26198400,7480,7480,7480,7480,50
|
|
20240613,110300,25824400,7480,7480,7480,7480,0
|
|
20240613,110200,25824400,7480,7480,7480,7480,0
|
|
20240613,110100,25824400,7480,7480,7480,7480,56
|
|
20240613,110000,25405520,7480,7480,7480,7480,0
|
|
20240613,105900,25405520,7480,7480,7480,7480,0
|
|
20240613,105800,25405520,7480,7480,7480,7480,0
|
|
20240613,105700,25405520,7480,7480,7480,7480,0
|
|
20240613,105600,25405520,7480,7480,7480,7480,0
|
|
20240613,105500,25405520,7480,7480,7480,7480,0
|
|
20240613,105400,25405520,7480,7480,7480,7480,0
|
|
20240613,105300,25405520,7480,7480,7480,7480,0
|
|
20240613,105200,25405520,7480,7480,7480,7480,0
|
|
20240613,105100,25405520,7480,7480,7480,7480,0
|
|
20240613,105000,25405520,7480,7480,7480,7480,0
|
|
20240613,104900,25405520,7480,7480,7480,7480,0
|
|
20240613,104800,25405520,7480,7470,7480,7470,53
|
|
20240613,104700,25009590,7470,7470,7470,7470,0
|
|
20240613,104600,25009590,7470,7470,7470,7470,0
|
|
20240613,104500,25009590,7470,7470,7470,7470,8
|
|
20240613,104400,24949830,7470,7470,7470,7470,0
|
|
20240613,104300,24949830,7470,7470,7470,7470,0
|
|
20240613,104200,24949830,7470,7470,7470,7470,0
|
|
20240613,104100,24949830,7470,7470,7470,7470,1
|
|
20240613,104000,24942360,7460,7460,7460,7460,0
|
|
20240613,103900,24942360,7460,7460,7460,7460,0
|
|
20240613,103800,24942360,7460,7460,7460,7460,0
|
|
20240613,103700,24942360,7460,7460,7460,7460,0
|
|
20240613,103600,24942360,7460,7460,7460,7460,24
|
|
20240613,103500,24763320,7480,7480,7480,7480,0
|
|
20240613,103400,24763320,7480,7480,7480,7480,0
|
|
20240613,103300,24763320,7480,7480,7480,7480,0
|
|
20240613,103200,24763320,7480,7480,7480,7480,0
|
|
20240613,103100,24763320,7480,7480,7480,7480,0
|
|
20240613,103000,24763320,7480,7480,7480,7480,0
|
|
20240613,102900,24763320,7480,7480,7480,7480,0
|
|
20240613,102800,24763320,7480,7480,7480,7480,4
|
|
20240613,102700,24733400,7450,7450,7450,7450,305
|
|
20240613,102600,22461150,7480,7480,7480,7480,0
|
|
20240613,102500,22461150,7480,7480,7480,7480,0
|
|
20240613,102400,22461150,7480,7480,7480,7480,0
|
|
20240613,102300,22461150,7480,7480,7480,7480,0
|
|
20240613,102200,22461150,7480,7480,7480,7480,0
|
|
20240613,102100,22461150,7480,7480,7480,7480,0
|
|
20240613,102000,22461150,7480,7480,7480,7480,0
|
|
20240613,101900,22461150,7480,7480,7480,7480,0
|
|
20240613,101800,22461150,7480,7480,7480,7480,1
|
|
20240613,101700,22453670,7450,7450,7450,7450,0
|
|
20240613,101600,22453670,7450,7450,7450,7450,50
|
|
20240613,101500,22081170,7450,7450,7450,7450,0
|
|
20240613,101400,22081170,7450,7450,7450,7450,0
|
|
20240613,101300,22081170,7450,7450,7450,7450,0
|
|
20240613,101200,22081170,7450,7450,7450,7450,375
|
|
20240613,101100,19287420,7450,7450,7450,7450,1
|
|
20240613,101000,19279970,7450,7450,7450,7450,248
|
|
20240613,100900,17432370,7480,7480,7480,7480,2
|
|
20240613,100800,17417410,7480,7480,7480,7480,0
|
|
20240613,100700,17417410,7480,7480,7480,7480,0
|
|
20240613,100600,17417410,7480,7480,7480,7480,0
|
|
20240613,100500,17417410,7480,7480,7480,7480,0
|
|
20240613,100400,17417410,7480,7480,7480,7480,0
|
|
20240613,100300,17417410,7480,7470,7480,7470,115
|
|
20240613,100200,16558350,7470,7470,7470,7470,0
|
|
20240613,100100,16558350,7470,7470,7470,7470,0
|
|
20240613,100000,16558350,7470,7470,7470,7470,0
|
|
20240613,095900,16558350,7470,7470,7470,7470,3
|
|
20240613,095800,16535940,7470,7470,7470,7470,3
|
|
20240613,095700,16513530,7470,7470,7470,7470,0
|
|
20240613,095600,16513530,7470,7470,7470,7470,19
|
|
20240613,095500,16371600,7480,7480,7480,7480,0
|
|
20240613,095400,16371600,7480,7480,7480,7480,3
|
|
20240613,095300,16349160,7480,7480,7480,7480,0
|
|
20240613,095200,16349160,7480,7480,7480,7480,2
|
|
20240613,095100,16334200,7470,7470,7470,7470,24
|
|
20240613,095000,16154920,7470,7470,7470,7470,841
|
|
20240613,094900,9872650,7480,7480,7480,7480,50
|
|
20240613,094800,9498650,7470,7470,7470,7470,116
|
|
20240613,094700,8632130,7470,7470,7470,7470,0
|
|
20240613,094600,8632130,7470,7470,7470,7470,0
|
|
20240613,094500,8632130,7470,7470,7470,7470,0
|
|
20240613,094400,8632130,7470,7470,7470,7470,0
|
|
20240613,094300,8632130,7470,7470,7470,7470,0
|
|
20240613,094200,8632130,7470,7470,7470,7470,0
|
|
20240613,094100,8632130,7470,7470,7470,7470,0
|
|
20240613,094000,8632130,7470,7470,7470,7470,0
|
|
20240613,093900,8632130,7470,7470,7470,7470,7
|
|
20240613,093800,8579840,7470,7470,7470,7470,0
|
|
20240613,093700,8579840,7470,7470,7470,7470,0
|
|
20240613,093600,8579840,7470,7470,7470,7470,0
|
|
20240613,093500,8579840,7470,7470,7470,7470,0
|
|
20240613,093400,8579840,7470,7470,7470,7470,0
|
|
20240613,093300,8579840,7470,7470,7470,7470,0
|
|
20240613,093200,8579840,7470,7470,7470,7470,0
|
|
20240613,093100,8579840,7470,7470,7470,7470,0
|
|
20240613,093000,8579840,7470,7470,7470,7470,5
|
|
20240613,092900,8542490,7430,7430,7430,7430,25
|
|
20240613,092800,8356740,7480,7480,7480,7480,0
|
|
20240613,092700,8356740,7480,7480,7480,7480,0
|
|
20240613,092600,8356740,7480,7480,7480,7480,0
|
|
20240613,092500,8356740,7480,7480,7480,7480,200
|
|
20240613,092400,6860740,7490,7490,7490,7490,0
|
|
20240613,092300,6860740,7490,7490,7490,7490,0
|
|
20240613,092200,6860740,7490,7470,7490,7470,20
|
|
20240613,092100,6711140,7420,7420,7420,7420,50
|
|
20240613,092000,6340140,7450,7450,7450,7450,0
|
|
20240613,091900,6340140,7450,7430,7450,7430,346
|
|
20240613,091800,3767100,7430,7430,7430,7430,30
|
|
20240613,091700,3544200,7430,7430,7430,7430,0
|
|
20240613,091600,3544200,7430,7430,7430,7430,1
|
|
20240613,091500,3536770,7430,7430,7430,7430,0
|
|
20240613,091400,3536770,7430,7430,7430,7430,0
|
|
20240613,091300,3536770,7430,7430,7430,7430,2
|
|
20240613,091200,3521910,7430,7430,7430,7430,0
|
|
20240613,091100,3521910,7430,7430,7430,7410,111
|
|
20240613,091000,2698820,7420,7420,7420,7420,0
|
|
20240613,090900,2698820,7420,7420,7420,7420,60
|
|
20240613,090800,2253620,7420,7420,7420,7420,0
|
|
20240613,090700,2253620,7420,7420,7420,7420,100
|
|
20240613,090600,1511620,7420,7420,7420,7420,0
|
|
20240613,090500,1511620,7420,7420,7420,7420,30
|
|
20240613,090400,1289020,7420,7450,7480,7420,106
|
|
20240613,090300,499820,7460,7460,7460,7460,0
|
|
20240613,090200,499820,7460,7460,7460,7460,0
|
|
20240613,090100,499820,7460,7460,7460,7460,0
|
|
20240613,090000,499820,7460,7460,7460,7460,67
|