606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,190300,91052320,7460,7460,7460,7460,368
|
|
20240614,190200,91052320,7460,7460,7460,7460,0
|
|
20240614,190100,91052320,7460,7460,7460,7460,0
|
|
20240614,190000,91052320,7460,7460,7460,7460,0
|
|
20240614,185900,91052320,7460,7460,7460,7460,0
|
|
20240614,185800,91052320,7460,7460,7460,7460,0
|
|
20240614,185700,91052320,7460,7460,7460,7460,0
|
|
20240614,185600,91052320,7460,7460,7460,7460,0
|
|
20240614,185500,91052320,7460,7460,7460,7460,0
|
|
20240614,185400,91052320,7460,7460,7460,7460,0
|
|
20240614,185300,91052320,7460,7460,7460,7460,0
|
|
20240614,185200,91052320,7460,7460,7460,7460,0
|
|
20240614,185100,91052320,7460,7460,7460,7460,0
|
|
20240614,185000,91052320,7460,7460,7460,7460,0
|
|
20240614,184900,91052320,7460,7460,7460,7460,0
|
|
20240614,184800,91052320,7460,7460,7460,7460,0
|
|
20240614,184700,91052320,7460,7460,7460,7460,0
|
|
20240614,184600,91052320,7460,7460,7460,7460,0
|
|
20240614,184500,91052320,7460,7460,7460,7460,0
|
|
20240614,184400,91052320,7460,7460,7460,7460,0
|
|
20240614,184300,91052320,7460,7460,7460,7460,0
|
|
20240614,184200,91052320,7460,7460,7460,7460,0
|
|
20240614,184100,91052320,7460,7460,7460,7460,0
|
|
20240614,184000,91052320,7460,7460,7460,7460,0
|
|
20240614,183900,91052320,7460,7460,7460,7460,0
|
|
20240614,183800,91052320,7460,7460,7460,7460,0
|
|
20240614,183700,91052320,7460,7460,7460,7460,0
|
|
20240614,183600,91052320,7460,7460,7460,7460,0
|
|
20240614,183500,91052320,7460,7460,7460,7460,0
|
|
20240614,183400,91052320,7460,7460,7460,7460,0
|
|
20240614,183300,91052320,7460,7460,7460,7460,368
|
|
20240614,183200,91052320,7460,7460,7460,7460,0
|
|
20240614,183100,91052320,7460,7460,7460,7460,0
|
|
20240614,183000,91052320,7460,7460,7460,7460,0
|
|
20240614,182900,91052320,7460,7460,7460,7460,0
|
|
20240614,182800,91052320,7460,7460,7460,7460,0
|
|
20240614,182700,91052320,7460,7460,7460,7460,0
|
|
20240614,182600,91052320,7460,7460,7460,7460,0
|
|
20240614,182500,91052320,7460,7460,7460,7460,0
|
|
20240614,182400,91052320,7460,7460,7460,7460,0
|
|
20240614,182300,91052320,7460,7460,7460,7460,0
|
|
20240614,182200,91052320,7460,7460,7460,7460,0
|
|
20240614,182100,91052320,7460,7460,7460,7460,0
|
|
20240614,182000,91052320,7460,7460,7460,7460,0
|
|
20240614,181900,91052320,7460,7460,7460,7460,0
|
|
20240614,181800,91052320,7460,7460,7460,7460,0
|
|
20240614,181700,91052320,7460,7460,7460,7460,0
|
|
20240614,181600,91052320,7460,7460,7460,7460,0
|
|
20240614,181500,91052320,7460,7460,7460,7460,0
|
|
20240614,181400,91052320,7460,7460,7460,7460,0
|
|
20240614,181300,91052320,7460,7460,7460,7460,0
|
|
20240614,181200,91052320,7460,7460,7460,7460,0
|
|
20240614,181100,91052320,7460,7460,7460,7460,0
|
|
20240614,181000,91052320,7460,7460,7460,7460,0
|
|
20240614,180900,91052320,7460,7460,7460,7460,0
|
|
20240614,180800,91052320,7460,7460,7460,7460,0
|
|
20240614,180700,91052320,7460,7460,7460,7460,0
|
|
20240614,180600,91052320,7460,7460,7460,7460,0
|
|
20240614,180500,91052320,7460,7460,7460,7460,0
|
|
20240614,180400,91052320,7460,7460,7460,7460,0
|
|
20240614,180300,91052320,7460,7460,7460,7460,368
|
|
20240614,180200,91052320,7460,7460,7460,7460,0
|
|
20240614,180100,91052320,7460,7460,7460,7460,0
|
|
20240614,180000,91052320,7460,7460,7460,7460,0
|
|
20240614,175900,91052320,7460,7460,7460,7460,0
|
|
20240614,175800,91052320,7460,7460,7460,7460,0
|
|
20240614,175700,91052320,7460,7460,7460,7460,0
|
|
20240614,175600,91052320,7460,7460,7460,7460,0
|
|
20240614,175500,91052320,7460,7460,7460,7460,0
|
|
20240614,175400,91052320,7460,7460,7460,7460,0
|
|
20240614,175300,91052320,7460,7460,7460,7460,0
|
|
20240614,175200,91052320,7460,7460,7460,7460,0
|
|
20240614,175100,91052320,7460,7460,7460,7460,0
|
|
20240614,175000,91052320,7460,7460,7460,7460,0
|
|
20240614,174900,91052320,7460,7460,7460,7460,0
|
|
20240614,174800,91052320,7460,7460,7460,7460,0
|
|
20240614,174700,91052320,7460,7460,7460,7460,0
|
|
20240614,174600,91052320,7460,7460,7460,7460,0
|
|
20240614,174500,91052320,7460,7460,7460,7460,0
|
|
20240614,174400,91052320,7460,7460,7460,7460,0
|
|
20240614,174300,91052320,7460,7460,7460,7460,0
|
|
20240614,174200,91052320,7460,7460,7460,7460,0
|
|
20240614,174100,91052320,7460,7460,7460,7460,0
|
|
20240614,174000,91052320,7460,7460,7460,7460,0
|
|
20240614,173900,91052320,7460,7460,7460,7460,0
|
|
20240614,173800,91052320,7460,7460,7460,7460,0
|
|
20240614,173700,91052320,7460,7460,7460,7460,0
|
|
20240614,173600,91052320,7460,7460,7460,7460,0
|
|
20240614,173500,91052320,7460,7460,7460,7460,0
|
|
20240614,173400,91052320,7460,7460,7460,7460,0
|
|
20240614,173300,91052320,7460,7460,7460,7460,368
|
|
20240614,173200,91052320,7460,7460,7460,7460,0
|
|
20240614,173100,91052320,7460,7460,7460,7460,0
|
|
20240614,173000,91052320,7460,7460,7460,7460,0
|
|
20240614,172900,91052320,7460,7460,7460,7460,0
|
|
20240614,172800,91052320,7460,7460,7460,7460,0
|
|
20240614,172700,91052320,7460,7460,7460,7460,0
|
|
20240614,172600,91052320,7460,7460,7460,7460,0
|
|
20240614,172500,91052320,7460,7460,7460,7460,0
|
|
20240614,172400,91052320,7460,7460,7460,7460,0
|
|
20240614,172300,91052320,7460,7460,7460,7460,0
|
|
20240614,172200,91052320,7460,7460,7460,7460,0
|
|
20240614,172100,91052320,7460,7460,7460,7460,0
|
|
20240614,172000,91052320,7460,7460,7460,7460,0
|
|
20240614,171900,91052320,7460,7460,7460,7460,0
|
|
20240614,171800,91052320,7460,7460,7460,7460,0
|
|
20240614,171700,91052320,7460,7460,7460,7460,0
|
|
20240614,171600,91052320,7460,7460,7460,7460,0
|
|
20240614,171500,91052320,7460,7460,7460,7460,0
|
|
20240614,171400,91052320,7460,7460,7460,7460,0
|
|
20240614,171300,91052320,7460,7460,7460,7460,0
|
|
20240614,171200,91052320,7460,7460,7460,7460,0
|
|
20240614,171100,91052320,7460,7460,7460,7460,0
|
|
20240614,171000,91052320,7460,7460,7460,7460,0
|
|
20240614,170900,91052320,7460,7460,7460,7460,0
|
|
20240614,170800,91052320,7460,7460,7460,7460,0
|
|
20240614,170700,91052320,7460,7460,7460,7460,0
|
|
20240614,170600,91052320,7460,7460,7460,7460,0
|
|
20240614,170500,91052320,7460,7460,7460,7460,0
|
|
20240614,170400,91052320,7460,7460,7460,7460,0
|
|
20240614,170300,91052320,7460,7460,7460,7460,368
|
|
20240614,170200,91052320,7460,7460,7460,7460,0
|
|
20240614,170100,91052320,7460,7460,7460,7460,0
|
|
20240614,170000,91052320,7460,7460,7460,7460,0
|
|
20240614,165900,91052320,7460,7460,7460,7460,0
|
|
20240614,165800,91052320,7460,7460,7460,7460,0
|
|
20240614,165700,91052320,7460,7460,7460,7460,0
|
|
20240614,165600,91052320,7460,7460,7460,7460,0
|
|
20240614,165500,91052320,7460,7460,7460,7460,0
|
|
20240614,165400,91052320,7460,7460,7460,7460,0
|
|
20240614,165300,91052320,7460,7460,7460,7460,0
|
|
20240614,165200,91052320,7460,7460,7460,7460,0
|
|
20240614,165100,91052320,7460,7460,7460,7460,0
|
|
20240614,165000,91052320,7460,7460,7460,7460,0
|
|
20240614,164900,91052320,7460,7460,7460,7460,0
|
|
20240614,164800,91052320,7460,7460,7460,7460,0
|
|
20240614,164700,91052320,7460,7460,7460,7460,0
|
|
20240614,164600,91052320,7460,7460,7460,7460,0
|
|
20240614,164500,91052320,7460,7460,7460,7460,0
|
|
20240614,164400,91052320,7460,7460,7460,7460,0
|
|
20240614,164300,91052320,7460,7460,7460,7460,0
|
|
20240614,164200,91052320,7460,7460,7460,7460,0
|
|
20240614,164100,91052320,7460,7460,7460,7460,0
|
|
20240614,164000,91052320,7460,7460,7460,7460,0
|
|
20240614,163900,91052320,7460,7460,7460,7460,0
|
|
20240614,163800,91052320,7460,7460,7460,7460,0
|
|
20240614,163700,91052320,7460,7460,7460,7460,0
|
|
20240614,163600,91052320,7460,7460,7460,7460,0
|
|
20240614,163500,91052320,7460,7460,7460,7460,0
|
|
20240614,163400,91052320,7460,7460,7460,7460,0
|
|
20240614,163300,91052320,7460,7460,7460,7460,368
|
|
20240614,163200,91052320,7460,7460,7460,7460,0
|
|
20240614,163100,91052320,7460,7460,7460,7460,0
|
|
20240614,163000,91052320,7460,7460,7460,7460,0
|
|
20240614,162900,91052320,7460,7460,7460,7460,0
|
|
20240614,162800,91052320,7460,7460,7460,7460,0
|
|
20240614,162700,91052320,7460,7460,7460,7460,0
|
|
20240614,162600,91052320,7460,7460,7460,7460,0
|
|
20240614,162500,91052320,7460,7460,7460,7460,0
|
|
20240614,162400,91052320,7460,7460,7460,7460,0
|
|
20240614,162300,91052320,7460,7460,7460,7460,0
|
|
20240614,162200,91052320,7460,7460,7460,7460,0
|
|
20240614,162100,91052320,7460,7460,7460,7460,0
|
|
20240614,162000,91052320,7460,7460,7460,7460,0
|
|
20240614,161900,91052320,7460,7460,7460,7460,0
|
|
20240614,161800,91052320,7460,7460,7460,7460,0
|
|
20240614,161700,91052320,7460,7460,7460,7460,0
|
|
20240614,161600,91052320,7460,7460,7460,7460,0
|
|
20240614,161500,91052320,7460,7460,7460,7460,0
|
|
20240614,161400,91052320,7460,7460,7460,7460,0
|
|
20240614,161300,91052320,7460,7460,7460,7460,0
|
|
20240614,161200,91052320,7460,7460,7460,7460,0
|
|
20240614,161100,91052320,7460,7460,7460,7460,0
|
|
20240614,161000,91052320,7460,7460,7460,7460,0
|
|
20240614,160900,91052320,7460,7460,7460,7460,0
|
|
20240614,160800,91052320,7460,7460,7460,7460,0
|
|
20240614,160700,91052320,7460,7460,7460,7460,0
|
|
20240614,160600,91052320,7460,7460,7460,7460,0
|
|
20240614,160500,91052320,7460,7460,7460,7460,0
|
|
20240614,160400,91052320,7460,7460,7460,7460,0
|
|
20240614,160300,91052320,7460,7460,7460,7460,368
|
|
20240614,160200,91052320,7460,7460,7460,7460,0
|
|
20240614,160100,91052320,7460,7460,7460,7460,0
|
|
20240614,160000,91052320,7460,7460,7460,7460,0
|
|
20240614,155900,91052320,7460,7460,7460,7460,0
|
|
20240614,155800,91052320,7460,7460,7460,7460,0
|
|
20240614,155700,91052320,7460,7460,7460,7460,0
|
|
20240614,155600,91052320,7460,7460,7460,7460,0
|
|
20240614,155500,91052320,7460,7460,7460,7460,0
|
|
20240614,155400,91052320,7460,7460,7460,7460,0
|
|
20240614,155300,91052320,7460,7460,7460,7460,0
|
|
20240614,155200,91052320,7460,7460,7460,7460,0
|
|
20240614,155100,91052320,7460,7460,7460,7460,0
|
|
20240614,155000,91052320,7460,7460,7460,7460,0
|
|
20240614,154900,91052320,7460,7460,7460,7460,0
|
|
20240614,154800,91052320,7460,7460,7460,7460,0
|
|
20240614,154700,91052320,7460,7460,7460,7460,0
|
|
20240614,154600,91052320,7460,7460,7460,7460,0
|
|
20240614,154500,91052320,7460,7460,7460,7460,0
|
|
20240614,154400,91052320,7460,7460,7460,7460,0
|
|
20240614,154300,91052320,7460,7460,7460,7460,0
|
|
20240614,154200,91052320,7460,7460,7460,7460,0
|
|
20240614,154100,91052320,7460,7460,7460,7460,0
|
|
20240614,154000,91052320,7460,7460,7460,7460,0
|
|
20240614,153900,91052320,7460,7460,7460,7460,0
|
|
20240614,153800,91052320,7460,7460,7460,7460,0
|
|
20240614,153700,91052320,7460,7460,7460,7460,0
|
|
20240614,153600,91052320,7460,7460,7460,7460,0
|
|
20240614,153500,91052320,7460,7460,7460,7460,0
|
|
20240614,153400,91052320,7460,7460,7460,7460,0
|
|
20240614,153300,91052320,7460,7460,7460,7460,368
|
|
20240614,153200,91052320,7460,7460,7460,7460,0
|
|
20240614,153100,91052320,7460,7460,7460,7460,0
|
|
20240614,153000,91052320,7460,7460,7460,7460,368
|
|
20240614,152900,88307040,7450,7450,7450,7450,0
|
|
20240614,152800,88307040,7450,7450,7450,7450,0
|
|
20240614,152700,88307040,7450,7450,7450,7450,0
|
|
20240614,152600,88307040,7450,7450,7450,7450,0
|
|
20240614,152500,88307040,7450,7450,7450,7450,0
|
|
20240614,152400,88307040,7450,7450,7450,7450,0
|
|
20240614,152300,88307040,7450,7450,7450,7450,0
|
|
20240614,152200,88307040,7450,7450,7450,7450,0
|
|
20240614,152100,88307040,7450,7450,7450,7450,0
|
|
20240614,152000,88307040,7450,7450,7450,7450,0
|
|
20240614,151900,88307040,7450,7450,7450,7450,2
|
|
20240614,151800,88292140,7450,7450,7460,7450,153
|
|
20240614,151700,87151110,7450,7450,7450,7450,58
|
|
20240614,151600,86719010,7440,7440,7460,7440,23
|
|
20240614,151500,86547870,7440,7440,7440,7440,0
|
|
20240614,151400,86547870,7440,7440,7440,7440,0
|
|
20240614,151300,86547870,7440,7440,7440,7440,4
|
|
20240614,151200,86518110,7430,7430,7430,7430,0
|
|
20240614,151100,86518110,7430,7430,7430,7430,0
|
|
20240614,151000,86518110,7430,7430,7430,7430,0
|
|
20240614,150900,86518110,7430,7430,7430,7430,0
|
|
20240614,150800,86518110,7430,7430,7430,7430,0
|
|
20240614,150700,86518110,7430,7430,7430,7430,0
|
|
20240614,150600,86518110,7430,7460,7460,7430,29
|
|
20240614,150500,86302040,7430,7430,7430,7430,0
|
|
20240614,150400,86302040,7430,7430,7430,7430,0
|
|
20240614,150300,86302040,7430,7430,7430,7430,0
|
|
20240614,150200,86302040,7430,7430,7430,7430,0
|
|
20240614,150100,86302040,7430,7430,7430,7430,0
|
|
20240614,150000,86302040,7430,7430,7430,7430,0
|
|
20240614,145900,86302040,7430,7430,7430,7430,0
|
|
20240614,145800,86302040,7430,7430,7430,7430,50
|
|
20240614,145700,85930540,7460,7460,7460,7460,10
|
|
20240614,145600,85855940,7430,7430,7430,7430,0
|
|
20240614,145500,85855940,7430,7430,7430,7430,0
|
|
20240614,145400,85855940,7430,7430,7430,7430,10
|
|
20240614,145300,85781640,7430,7430,7430,7430,49
|
|
20240614,145200,85417570,7430,7430,7430,7430,20
|
|
20240614,145100,85268970,7420,7420,7420,7420,0
|
|
20240614,145000,85268970,7420,7420,7420,7420,0
|
|
20240614,144900,85268970,7420,7430,7430,7420,72
|
|
20240614,144800,84734450,7420,7420,7420,7420,0
|
|
20240614,144700,84734450,7420,7420,7420,7420,0
|
|
20240614,144600,84734450,7420,7420,7420,7420,0
|
|
20240614,144500,84734450,7420,7420,7420,7420,0
|
|
20240614,144400,84734450,7420,7440,7440,7420,122
|
|
20240614,144300,83828310,7460,7460,7460,7460,0
|
|
20240614,144200,83828310,7460,7460,7460,7460,0
|
|
20240614,144100,83828310,7460,7460,7460,7460,0
|
|
20240614,144000,83828310,7460,7460,7460,7460,0
|
|
20240614,143900,83828310,7460,7460,7460,7460,0
|
|
20240614,143800,83828310,7460,7460,7460,7460,0
|
|
20240614,143700,83828310,7460,7460,7460,7460,0
|
|
20240614,143600,83828310,7460,7460,7460,7460,0
|
|
20240614,143500,83828310,7460,7460,7460,7460,0
|
|
20240614,143400,83828310,7460,7460,7460,7460,0
|
|
20240614,143300,83828310,7460,7430,7460,7430,37
|
|
20240614,143200,83553340,7420,7420,7420,7420,0
|
|
20240614,143100,83553340,7420,7420,7420,7420,0
|
|
20240614,143000,83553340,7420,7420,7420,7420,0
|
|
20240614,142900,83553340,7420,7430,7430,7420,201
|
|
20240614,142800,82061370,7430,7440,7440,7430,193
|
|
20240614,142700,80627350,7430,7430,7430,7430,0
|
|
20240614,142600,80627350,7430,7430,7430,7430,0
|
|
20240614,142500,80627350,7430,7430,7430,7430,0
|
|
20240614,142400,80627350,7430,7430,7430,7430,0
|
|
20240614,142300,80627350,7430,7430,7430,7430,0
|
|
20240614,142200,80627350,7430,7430,7430,7430,0
|
|
20240614,142100,80627350,7430,7430,7430,7430,0
|
|
20240614,142000,80627350,7430,7430,7430,7430,0
|
|
20240614,141900,80627350,7430,7430,7430,7430,0
|
|
20240614,141800,80627350,7430,7430,7430,7430,0
|
|
20240614,141700,80627350,7430,7450,7450,7430,600
|
|
20240614,141600,76166600,7450,7450,7450,7450,0
|
|
20240614,141500,76166600,7450,7450,7450,7450,0
|
|
20240614,141400,76166600,7450,7450,7450,7450,0
|
|
20240614,141300,76166600,7450,7450,7450,7450,0
|
|
20240614,141200,76166600,7450,7450,7450,7450,0
|
|
20240614,141100,76166600,7450,7450,7450,7450,0
|
|
20240614,141000,76166600,7450,7450,7450,7450,0
|
|
20240614,140900,76166600,7450,7450,7450,7450,1
|
|
20240614,140800,76159150,7460,7460,7460,7460,0
|
|
20240614,140700,76159150,7460,7460,7460,7460,197
|
|
20240614,140600,74689530,7460,7460,7460,7460,0
|
|
20240614,140500,74689530,7460,7460,7460,7460,0
|
|
20240614,140400,74689530,7460,7460,7460,7460,0
|
|
20240614,140300,74689530,7460,7460,7460,7460,0
|
|
20240614,140200,74689530,7460,7460,7460,7460,1
|
|
20240614,140100,74682070,7440,7440,7440,7440,0
|
|
20240614,140000,74682070,7440,7440,7440,7440,0
|
|
20240614,135900,74682070,7440,7440,7440,7440,0
|
|
20240614,135800,74682070,7440,7440,7440,7440,0
|
|
20240614,135700,74682070,7440,7440,7440,7440,0
|
|
20240614,135600,74682070,7440,7440,7440,7440,0
|
|
20240614,135500,74682070,7440,7440,7440,7440,0
|
|
20240614,135400,74682070,7440,7440,7440,7440,0
|
|
20240614,135300,74682070,7440,7440,7440,7440,0
|
|
20240614,135200,74682070,7440,7440,7440,7440,0
|
|
20240614,135100,74682070,7440,7440,7440,7440,0
|
|
20240614,135000,74682070,7440,7440,7440,7440,0
|
|
20240614,134900,74682070,7440,7440,7440,7440,0
|
|
20240614,134800,74682070,7440,7440,7440,7440,0
|
|
20240614,134700,74682070,7440,7440,7440,7440,0
|
|
20240614,134600,74682070,7440,7440,7440,7440,0
|
|
20240614,134500,74682070,7440,7440,7440,7440,0
|
|
20240614,134400,74682070,7440,7440,7440,7440,0
|
|
20240614,134300,74682070,7440,7440,7440,7440,0
|
|
20240614,134200,74682070,7440,7440,7440,7440,0
|
|
20240614,134100,74682070,7440,7450,7460,7440,33
|
|
20240614,134000,74435920,7460,7460,7460,7460,0
|
|
20240614,133900,74435920,7460,7460,7460,7460,0
|
|
20240614,133800,74435920,7460,7460,7460,7460,0
|
|
20240614,133700,74435920,7460,7460,7460,7460,0
|
|
20240614,133600,74435920,7460,7460,7460,7460,0
|
|
20240614,133500,74435920,7460,7460,7460,7460,0
|
|
20240614,133400,74435920,7460,7460,7460,7460,0
|
|
20240614,133300,74435920,7460,7460,7460,7460,0
|
|
20240614,133200,74435920,7460,7460,7460,7460,0
|
|
20240614,133100,74435920,7460,7460,7460,7460,0
|
|
20240614,133000,74435920,7460,7460,7460,7460,0
|
|
20240614,132900,74435920,7460,7460,7460,7460,0
|
|
20240614,132800,74435920,7460,7460,7460,7460,0
|
|
20240614,132700,74435920,7460,7460,7460,7460,80
|
|
20240614,132600,73839120,7440,7440,7440,7440,0
|
|
20240614,132500,73839120,7440,7440,7440,7440,0
|
|
20240614,132400,73839120,7440,7440,7440,7440,0
|
|
20240614,132300,73839120,7440,7440,7440,7440,0
|
|
20240614,132200,73839120,7440,7440,7440,7440,0
|
|
20240614,132100,73839120,7440,7440,7440,7440,23
|
|
20240614,132000,73668000,7460,7460,7460,7460,0
|
|
20240614,131900,73668000,7460,7460,7460,7460,0
|
|
20240614,131800,73668000,7460,7460,7460,7460,0
|
|
20240614,131700,73668000,7460,7460,7460,7460,0
|
|
20240614,131600,73668000,7460,7460,7460,7460,0
|
|
20240614,131500,73668000,7460,7460,7460,7460,0
|
|
20240614,131400,73668000,7460,7460,7460,7460,0
|
|
20240614,131300,73668000,7460,7460,7460,7460,0
|
|
20240614,131200,73668000,7460,7460,7460,7460,0
|
|
20240614,131100,73668000,7460,7460,7460,7460,0
|
|
20240614,131000,73668000,7460,7460,7460,7460,0
|
|
20240614,130900,73668000,7460,7460,7460,7460,0
|
|
20240614,130800,73668000,7460,7460,7460,7460,0
|
|
20240614,130700,73668000,7460,7460,7460,7460,0
|
|
20240614,130600,73668000,7460,7460,7460,7460,0
|
|
20240614,130500,73668000,7460,7460,7460,7460,0
|
|
20240614,130400,73668000,7460,7460,7460,7460,0
|
|
20240614,130300,73668000,7460,7460,7460,7460,0
|
|
20240614,130200,73668000,7460,7460,7460,7460,0
|
|
20240614,130100,73668000,7460,7460,7460,7460,0
|
|
20240614,130000,73668000,7460,7460,7460,7460,0
|
|
20240614,125900,73668000,7460,7460,7460,7460,0
|
|
20240614,125800,73668000,7460,7460,7460,7460,0
|
|
20240614,125700,73668000,7460,7460,7460,7460,0
|
|
20240614,125600,73668000,7460,7460,7460,7460,0
|
|
20240614,125500,73668000,7460,7460,7460,7460,78
|
|
20240614,125400,73086120,7470,7470,7470,7470,0
|
|
20240614,125300,73086120,7470,7470,7470,7470,0
|
|
20240614,125200,73086120,7470,7470,7470,7470,0
|
|
20240614,125100,73086120,7470,7470,7470,7470,0
|
|
20240614,125000,73086120,7470,7470,7470,7470,0
|
|
20240614,124900,73086120,7470,7470,7470,7470,0
|
|
20240614,124800,73086120,7470,7470,7470,7470,0
|
|
20240614,124700,73086120,7470,7470,7470,7470,0
|
|
20240614,124600,73086120,7470,7470,7470,7470,0
|
|
20240614,124500,73086120,7470,7470,7470,7470,0
|
|
20240614,124400,73086120,7470,7470,7470,7470,2
|
|
20240614,124300,73071180,7470,7470,7470,7470,0
|
|
20240614,124200,73071180,7470,7470,7470,7470,0
|
|
20240614,124100,73071180,7470,7470,7470,7470,0
|
|
20240614,124000,73071180,7470,7470,7470,7470,0
|
|
20240614,123900,73071180,7470,7470,7470,7470,0
|
|
20240614,123800,73071180,7470,7470,7470,7470,0
|
|
20240614,123700,73071180,7470,7470,7470,7470,0
|
|
20240614,123600,73071180,7470,7470,7470,7470,0
|
|
20240614,123500,73071180,7470,7470,7470,7470,0
|
|
20240614,123400,73071180,7470,7470,7470,7470,282
|
|
20240614,123300,70964640,7470,7470,7470,7470,0
|
|
20240614,123200,70964640,7470,7470,7470,7470,0
|
|
20240614,123100,70964640,7470,7460,7470,7440,1016
|
|
20240614,123000,63405100,7480,7480,7480,7480,0
|
|
20240614,122900,63405100,7480,7480,7480,7480,0
|
|
20240614,122800,63405100,7480,7480,7480,7480,0
|
|
20240614,122700,63405100,7480,7480,7480,7480,0
|
|
20240614,122600,63405100,7480,7470,7480,7470,70
|
|
20240614,122500,62882160,7460,7460,7460,7460,0
|
|
20240614,122400,62882160,7460,7460,7460,7460,0
|
|
20240614,122300,62882160,7460,7460,7460,7460,0
|
|
20240614,122200,62882160,7460,7460,7460,7460,0
|
|
20240614,122100,62882160,7460,7460,7460,7460,0
|
|
20240614,122000,62882160,7460,7460,7460,7460,499
|
|
20240614,121900,59159620,7460,7460,7460,7460,500
|
|
20240614,121800,55429620,7460,7460,7460,7460,0
|
|
20240614,121700,55429620,7460,7460,7460,7460,0
|
|
20240614,121600,55429620,7460,7460,7460,7460,5
|
|
20240614,121500,55392320,7440,7440,7440,7440,118
|
|
20240614,121400,54514400,7460,7460,7460,7460,0
|
|
20240614,121300,54514400,7460,7460,7460,7460,0
|
|
20240614,121200,54514400,7460,7460,7460,7460,0
|
|
20240614,121100,54514400,7460,7460,7460,7460,0
|
|
20240614,121000,54514400,7460,7460,7460,7460,0
|
|
20240614,120900,54514400,7460,7460,7460,7460,5
|
|
20240614,120800,54477100,7460,7460,7460,7460,0
|
|
20240614,120700,54477100,7460,7460,7460,7460,0
|
|
20240614,120600,54477100,7460,7460,7460,7460,0
|
|
20240614,120500,54477100,7460,7460,7460,7460,0
|
|
20240614,120400,54477100,7460,7460,7460,7460,0
|
|
20240614,120300,54477100,7460,7460,7460,7460,0
|
|
20240614,120200,54477100,7460,7460,7460,7460,0
|
|
20240614,120100,54477100,7460,7460,7460,7460,400
|
|
20240614,120000,51493100,7460,7460,7460,7460,0
|
|
20240614,115900,51493100,7460,7460,7460,7460,0
|
|
20240614,115800,51493100,7460,7460,7460,7460,300
|
|
20240614,115700,49255100,7430,7430,7430,7430,0
|
|
20240614,115600,49255100,7430,7430,7430,7430,0
|
|
20240614,115500,49255100,7430,7430,7430,7430,0
|
|
20240614,115400,49255100,7430,7430,7430,7430,0
|
|
20240614,115300,49255100,7430,7430,7430,7430,5
|
|
20240614,115200,49217950,7460,7460,7460,7460,0
|
|
20240614,115100,49217950,7460,7460,7460,7460,70
|
|
20240614,115000,48695750,7460,7460,7460,7460,85
|
|
20240614,114900,48061650,7460,7460,7460,7460,95
|
|
20240614,114800,47352950,7460,7460,7460,7460,0
|
|
20240614,114700,47352950,7460,7460,7460,7460,0
|
|
20240614,114600,47352950,7460,7460,7460,7460,0
|
|
20240614,114500,47352950,7460,7460,7460,7460,0
|
|
20240614,114400,47352950,7460,7460,7460,7460,0
|
|
20240614,114300,47352950,7460,7460,7460,7460,0
|
|
20240614,114200,47352950,7460,7460,7460,7460,35
|
|
20240614,114100,47091850,7460,7460,7460,7460,0
|
|
20240614,114000,47091850,7460,7460,7460,7460,0
|
|
20240614,113900,47091850,7460,7460,7460,7460,0
|
|
20240614,113800,47091850,7460,7460,7460,7460,0
|
|
20240614,113700,47091850,7460,7460,7460,7460,0
|
|
20240614,113600,47091850,7460,7460,7460,7460,0
|
|
20240614,113500,47091850,7460,7460,7460,7460,0
|
|
20240614,113400,47091850,7460,7460,7460,7460,0
|
|
20240614,113300,47091850,7460,7460,7460,7460,0
|
|
20240614,113200,47091850,7460,7460,7460,7460,0
|
|
20240614,113100,47091850,7460,7460,7460,7460,0
|
|
20240614,113000,47091850,7460,7460,7460,7460,0
|
|
20240614,112900,47091850,7460,7460,7460,7460,16
|
|
20240614,112800,46972490,7460,7460,7460,7460,0
|
|
20240614,112700,46972490,7460,7460,7460,7460,0
|
|
20240614,112600,46972490,7460,7440,7460,7440,3
|
|
20240614,112500,46950150,7440,7440,7440,7440,0
|
|
20240614,112400,46950150,7440,7440,7440,7440,0
|
|
20240614,112300,46950150,7440,7440,7440,7440,0
|
|
20240614,112200,46950150,7440,7440,7440,7440,20
|
|
20240614,112100,46801350,7440,7420,7440,7400,2100
|
|
20240614,112000,31249650,7470,7470,7470,7470,0
|
|
20240614,111900,31249650,7470,7470,7470,7470,1
|
|
20240614,111800,31242180,7410,7410,7410,7410,0
|
|
20240614,111700,31242180,7410,7440,7440,7410,1000
|
|
20240614,111600,23820440,7440,7440,7440,7440,0
|
|
20240614,111500,23820440,7440,7440,7440,7440,1
|
|
20240614,111400,23813000,7440,7440,7440,7440,20
|
|
20240614,111300,23664200,7440,7440,7440,7440,0
|
|
20240614,111200,23664200,7440,7440,7440,7440,0
|
|
20240614,111100,23664200,7440,7440,7440,7440,0
|
|
20240614,111000,23664200,7440,7440,7440,7440,24
|
|
20240614,110900,23485640,7440,7440,7440,7440,0
|
|
20240614,110800,23485640,7440,7460,7460,7440,58
|
|
20240614,110700,23053760,7450,7450,7450,7450,0
|
|
20240614,110600,23053760,7450,7450,7450,7450,10
|
|
20240614,110500,22979260,7450,7450,7450,7450,0
|
|
20240614,110400,22979260,7450,7450,7450,7450,0
|
|
20240614,110300,22979260,7450,7450,7450,7450,0
|
|
20240614,110200,22979260,7450,7450,7450,7450,33
|
|
20240614,110100,22733410,7450,7450,7450,7450,0
|
|
20240614,110000,22733410,7450,7450,7450,7450,0
|
|
20240614,105900,22733410,7450,7450,7450,7450,0
|
|
20240614,105800,22733410,7450,7450,7450,7450,10
|
|
20240614,105700,22658910,7450,7450,7450,7450,7
|
|
20240614,105600,22606760,7470,7470,7470,7470,0
|
|
20240614,105500,22606760,7470,7470,7470,7470,0
|
|
20240614,105400,22606760,7470,7470,7470,7470,0
|
|
20240614,105300,22606760,7470,7470,7470,7470,0
|
|
20240614,105200,22606760,7470,7470,7470,7470,0
|
|
20240614,105100,22606760,7470,7470,7470,7470,0
|
|
20240614,105000,22606760,7470,7470,7470,7470,0
|
|
20240614,104900,22606760,7470,7470,7470,7470,0
|
|
20240614,104800,22606760,7470,7470,7470,7470,1
|
|
20240614,104700,22599290,7440,7440,7440,7440,0
|
|
20240614,104600,22599290,7440,7440,7440,7440,0
|
|
20240614,104500,22599290,7440,7440,7440,7440,0
|
|
20240614,104400,22599290,7440,7440,7440,7440,0
|
|
20240614,104300,22599290,7440,7440,7440,7440,0
|
|
20240614,104200,22599290,7440,7440,7440,7440,14
|
|
20240614,104100,22495130,7460,7460,7460,7460,13
|
|
20240614,104000,22398150,7460,7460,7460,7460,0
|
|
20240614,103900,22398150,7460,7460,7460,7460,0
|
|
20240614,103800,22398150,7460,7460,7460,7460,0
|
|
20240614,103700,22398150,7460,7460,7460,7460,0
|
|
20240614,103600,22398150,7460,7460,7460,7460,0
|
|
20240614,103500,22398150,7460,7460,7460,7460,0
|
|
20240614,103400,22398150,7460,7460,7460,7460,0
|
|
20240614,103300,22398150,7460,7460,7460,7460,0
|
|
20240614,103200,22398150,7460,7460,7460,7460,0
|
|
20240614,103100,22398150,7460,7460,7460,7460,0
|
|
20240614,103000,22398150,7460,7460,7460,7460,0
|
|
20240614,102900,22398150,7460,7460,7460,7460,9
|
|
20240614,102800,22331010,7480,7480,7480,7480,0
|
|
20240614,102700,22331010,7480,7480,7480,7480,0
|
|
20240614,102600,22331010,7480,7480,7480,7480,0
|
|
20240614,102500,22331010,7480,7480,7480,7480,0
|
|
20240614,102400,22331010,7480,7480,7480,7480,0
|
|
20240614,102300,22331010,7480,7480,7480,7480,0
|
|
20240614,102200,22331010,7480,7480,7480,7480,0
|
|
20240614,102100,22331010,7480,7480,7480,7480,0
|
|
20240614,102000,22331010,7480,7480,7480,7480,0
|
|
20240614,101900,22331010,7480,7470,7480,7470,30
|
|
20240614,101800,22106890,7460,7460,7460,7460,0
|
|
20240614,101700,22106890,7460,7460,7460,7460,0
|
|
20240614,101600,22106890,7460,7460,7460,7460,0
|
|
20240614,101500,22106890,7460,7460,7460,7460,0
|
|
20240614,101400,22106890,7460,7460,7460,7460,11
|
|
20240614,101300,22024830,7460,7460,7460,7460,0
|
|
20240614,101200,22024830,7460,7460,7460,7460,0
|
|
20240614,101100,22024830,7460,7460,7460,7460,4
|
|
20240614,101000,21994990,7460,7460,7460,7460,0
|
|
20240614,100900,21994990,7460,7460,7460,7460,77
|
|
20240614,100800,21420570,7460,7460,7460,7460,0
|
|
20240614,100700,21420570,7460,7450,7460,7450,170
|
|
20240614,100600,20153460,7450,7450,7450,7450,14
|
|
20240614,100500,20049160,7430,7430,7430,7430,0
|
|
20240614,100400,20049160,7430,7430,7430,7430,0
|
|
20240614,100300,20049160,7430,7440,7440,7430,75
|
|
20240614,100200,19491280,7440,7440,7440,7440,100
|
|
20240614,100100,18747280,7460,7460,7460,7460,0
|
|
20240614,100000,18747280,7460,7460,7460,7460,0
|
|
20240614,095900,18747280,7460,7460,7460,7460,0
|
|
20240614,095800,18747280,7460,7460,7460,7460,0
|
|
20240614,095700,18747280,7460,7460,7460,7460,2
|
|
20240614,095600,18732360,7460,7460,7460,7460,1
|
|
20240614,095500,18724900,7460,7460,7460,7460,1
|
|
20240614,095400,18717440,7460,7460,7460,7460,0
|
|
20240614,095300,18717440,7460,7460,7460,7460,0
|
|
20240614,095200,18717440,7460,7460,7460,7460,0
|
|
20240614,095100,18717440,7460,7460,7460,7460,0
|
|
20240614,095000,18717440,7460,7460,7460,7460,300
|
|
20240614,094900,16479440,7440,7440,7440,7440,0
|
|
20240614,094800,16479440,7440,7440,7440,7440,2
|
|
20240614,094700,16464560,7440,7440,7440,7440,80
|
|
20240614,094600,15869360,7460,7460,7460,7460,0
|
|
20240614,094500,15869360,7460,7460,7460,7460,2
|
|
20240614,094400,15854440,7430,7430,7430,7430,0
|
|
20240614,094300,15854440,7430,7430,7430,7430,0
|
|
20240614,094200,15854440,7430,7430,7430,7430,0
|
|
20240614,094100,15854440,7430,7430,7430,7430,0
|
|
20240614,094000,15854440,7430,7430,7430,7430,10
|
|
20240614,093900,15780140,7460,7460,7460,7460,1
|
|
20240614,093800,15772680,7460,7460,7460,7460,0
|
|
20240614,093700,15772680,7460,7460,7460,7460,0
|
|
20240614,093600,15772680,7460,7460,7460,7460,0
|
|
20240614,093500,15772680,7460,7460,7460,7460,0
|
|
20240614,093400,15772680,7460,7460,7460,7460,0
|
|
20240614,093300,15772680,7460,7460,7460,7460,0
|
|
20240614,093200,15772680,7460,7430,7460,7430,220
|
|
20240614,093100,14133560,7420,7420,7420,7420,613
|
|
20240614,093000,9585100,7420,7420,7420,7420,200
|
|
20240614,092900,8101100,7430,7430,7430,7430,0
|
|
20240614,092800,8101100,7430,7430,7430,7430,0
|
|
20240614,092700,8101100,7430,7430,7430,7430,0
|
|
20240614,092600,8101100,7430,7440,7440,7430,246
|
|
20240614,092500,6273010,7460,7460,7460,7460,0
|
|
20240614,092400,6273010,7460,7460,7460,7460,0
|
|
20240614,092300,6273010,7460,7460,7460,7460,0
|
|
20240614,092200,6273010,7460,7460,7460,7460,0
|
|
20240614,092100,6273010,7460,7460,7460,7460,0
|
|
20240614,092000,6273010,7460,7460,7460,7460,0
|
|
20240614,091900,6273010,7460,7460,7460,7460,0
|
|
20240614,091800,6273010,7460,7460,7460,7460,20
|
|
20240614,091700,6123810,7430,7430,7430,7430,0
|
|
20240614,091600,6123810,7430,7430,7430,7430,150
|
|
20240614,091500,5009310,7430,7430,7430,7430,20
|
|
20240614,091400,4860710,7460,7460,7460,7460,101
|
|
20240614,091300,4107250,7430,7430,7430,7430,0
|
|
20240614,091200,4107250,7430,7430,7430,7430,0
|
|
20240614,091100,4107250,7430,7430,7430,7430,35
|
|
20240614,091000,3847200,7440,7440,7440,7440,0
|
|
20240614,090900,3847200,7440,7440,7440,7440,0
|
|
20240614,090800,3847200,7440,7430,7440,7430,114
|
|
20240614,090700,3000090,7430,7430,7430,7430,15
|
|
20240614,090600,2888640,7430,7430,7430,7430,0
|
|
20240614,090500,2888640,7430,7430,7430,7430,0
|
|
20240614,090400,2888640,7430,7430,7430,7430,0
|
|
20240614,090300,2888640,7430,7430,7430,7430,0
|
|
20240614,090200,2888640,7430,7430,7430,7430,0
|
|
20240614,090100,2888640,7430,7430,7430,7430,0
|
|
20240614,090000,2888640,7430,7450,7450,7430,388
|