663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,200000,193095190,6590,6590,6590,6590,2618
|
|
20240613,195900,193095190,6590,6590,6590,6590,0
|
|
20240613,195800,193095190,6590,6590,6590,6590,0
|
|
20240613,195700,193095190,6590,6590,6590,6590,0
|
|
20240613,195600,193095190,6590,6590,6590,6590,0
|
|
20240613,195500,193095190,6590,6590,6590,6590,0
|
|
20240613,195400,193095190,6590,6590,6590,6590,0
|
|
20240613,195300,193095190,6590,6590,6590,6590,0
|
|
20240613,195200,193095190,6590,6590,6590,6590,0
|
|
20240613,195100,193095190,6590,6590,6590,6590,0
|
|
20240613,195000,193095190,6590,6590,6590,6590,0
|
|
20240613,194900,193095190,6590,6590,6590,6590,0
|
|
20240613,194800,193095190,6590,6590,6590,6590,0
|
|
20240613,194700,193095190,6590,6590,6590,6590,0
|
|
20240613,194600,193095190,6590,6590,6590,6590,0
|
|
20240613,194500,193095190,6590,6590,6590,6590,0
|
|
20240613,194400,193095190,6590,6590,6590,6590,0
|
|
20240613,194300,193095190,6590,6590,6590,6590,0
|
|
20240613,194200,193095190,6590,6590,6590,6590,0
|
|
20240613,194100,193095190,6590,6590,6590,6590,0
|
|
20240613,194000,193095190,6590,6590,6590,6590,0
|
|
20240613,193900,193095190,6590,6590,6590,6590,0
|
|
20240613,193800,193095190,6590,6590,6590,6590,0
|
|
20240613,193700,193095190,6590,6590,6590,6590,0
|
|
20240613,193600,193095190,6590,6590,6590,6590,0
|
|
20240613,193500,193095190,6590,6590,6590,6590,0
|
|
20240613,193400,193095190,6590,6590,6590,6590,0
|
|
20240613,193300,193095190,6590,6590,6590,6590,0
|
|
20240613,193200,193095190,6590,6590,6590,6590,0
|
|
20240613,193100,193095190,6590,6590,6590,6590,0
|
|
20240613,193000,193095190,6590,6590,6590,6590,2618
|
|
20240613,192900,193095190,6590,6590,6590,6590,0
|
|
20240613,192800,193095190,6590,6590,6590,6590,0
|
|
20240613,192700,193095190,6590,6590,6590,6590,0
|
|
20240613,192600,193095190,6590,6590,6590,6590,0
|
|
20240613,192500,193095190,6590,6590,6590,6590,0
|
|
20240613,192400,193095190,6590,6590,6590,6590,0
|
|
20240613,192300,193095190,6590,6590,6590,6590,0
|
|
20240613,192200,193095190,6590,6590,6590,6590,0
|
|
20240613,192100,193095190,6590,6590,6590,6590,0
|
|
20240613,192000,193095190,6590,6590,6590,6590,0
|
|
20240613,191900,193095190,6590,6590,6590,6590,0
|
|
20240613,191800,193095190,6590,6590,6590,6590,0
|
|
20240613,191700,193095190,6590,6590,6590,6590,0
|
|
20240613,191600,193095190,6590,6590,6590,6590,0
|
|
20240613,191500,193095190,6590,6590,6590,6590,0
|
|
20240613,191400,193095190,6590,6590,6590,6590,0
|
|
20240613,191300,193095190,6590,6590,6590,6590,0
|
|
20240613,191200,193095190,6590,6590,6590,6590,0
|
|
20240613,191100,193095190,6590,6590,6590,6590,0
|
|
20240613,191000,193095190,6590,6590,6590,6590,0
|
|
20240613,190900,193095190,6590,6590,6590,6590,0
|
|
20240613,190800,193095190,6590,6590,6590,6590,0
|
|
20240613,190700,193095190,6590,6590,6590,6590,0
|
|
20240613,190600,193095190,6590,6590,6590,6590,0
|
|
20240613,190500,193095190,6590,6590,6590,6590,0
|
|
20240613,190400,193095190,6590,6590,6590,6590,0
|
|
20240613,190300,193095190,6590,6590,6590,6590,0
|
|
20240613,190200,193095190,6590,6590,6590,6590,0
|
|
20240613,190100,193095190,6590,6590,6590,6590,0
|
|
20240613,190000,193095190,6590,6590,6590,6590,2618
|
|
20240613,185900,193095190,6590,6590,6590,6590,0
|
|
20240613,185800,193095190,6590,6590,6590,6590,0
|
|
20240613,185700,193095190,6590,6590,6590,6590,0
|
|
20240613,185600,193095190,6590,6590,6590,6590,0
|
|
20240613,185500,193095190,6590,6590,6590,6590,0
|
|
20240613,185400,193095190,6590,6590,6590,6590,0
|
|
20240613,185300,193095190,6590,6590,6590,6590,0
|
|
20240613,185200,193095190,6590,6590,6590,6590,0
|
|
20240613,185100,193095190,6590,6590,6590,6590,0
|
|
20240613,185000,193095190,6590,6590,6590,6590,0
|
|
20240613,184900,193095190,6590,6590,6590,6590,0
|
|
20240613,184800,193095190,6590,6590,6590,6590,0
|
|
20240613,184700,193095190,6590,6590,6590,6590,0
|
|
20240613,184600,193095190,6590,6590,6590,6590,0
|
|
20240613,184500,193095190,6590,6590,6590,6590,0
|
|
20240613,184400,193095190,6590,6590,6590,6590,0
|
|
20240613,184300,193095190,6590,6590,6590,6590,0
|
|
20240613,184200,193095190,6590,6590,6590,6590,0
|
|
20240613,184100,193095190,6590,6590,6590,6590,0
|
|
20240613,184000,193095190,6590,6590,6590,6590,0
|
|
20240613,183900,193095190,6590,6590,6590,6590,0
|
|
20240613,183800,193095190,6590,6590,6590,6590,0
|
|
20240613,183700,193095190,6590,6590,6590,6590,0
|
|
20240613,183600,193095190,6590,6590,6590,6590,0
|
|
20240613,183500,193095190,6590,6590,6590,6590,0
|
|
20240613,183400,193095190,6590,6590,6590,6590,0
|
|
20240613,183300,193095190,6590,6590,6590,6590,0
|
|
20240613,183200,193095190,6590,6590,6590,6590,0
|
|
20240613,183100,193095190,6590,6590,6590,6590,0
|
|
20240613,183000,193095190,6590,6590,6590,6590,2618
|
|
20240613,182900,193095190,6590,6590,6590,6590,0
|
|
20240613,182800,193095190,6590,6590,6590,6590,0
|
|
20240613,182700,193095190,6590,6590,6590,6590,0
|
|
20240613,182600,193095190,6590,6590,6590,6590,0
|
|
20240613,182500,193095190,6590,6590,6590,6590,0
|
|
20240613,182400,193095190,6590,6590,6590,6590,0
|
|
20240613,182300,193095190,6590,6590,6590,6590,0
|
|
20240613,182200,193095190,6590,6590,6590,6590,0
|
|
20240613,182100,193095190,6590,6590,6590,6590,0
|
|
20240613,182000,193095190,6590,6590,6590,6590,0
|
|
20240613,181900,193095190,6590,6590,6590,6590,0
|
|
20240613,181800,193095190,6590,6590,6590,6590,0
|
|
20240613,181700,193095190,6590,6590,6590,6590,0
|
|
20240613,181600,193095190,6590,6590,6590,6590,0
|
|
20240613,181500,193095190,6590,6590,6590,6590,0
|
|
20240613,181400,193095190,6590,6590,6590,6590,0
|
|
20240613,181300,193095190,6590,6590,6590,6590,0
|
|
20240613,181200,193095190,6590,6590,6590,6590,0
|
|
20240613,181100,193095190,6590,6590,6590,6590,0
|
|
20240613,181000,193095190,6590,6590,6590,6590,0
|
|
20240613,180900,193095190,6590,6590,6590,6590,0
|
|
20240613,180800,193095190,6590,6590,6590,6590,0
|
|
20240613,180700,193095190,6590,6590,6590,6590,0
|
|
20240613,180600,193095190,6590,6590,6590,6590,0
|
|
20240613,180500,193095190,6590,6590,6590,6590,0
|
|
20240613,180400,193095190,6590,6590,6590,6590,0
|
|
20240613,180300,193095190,6590,6590,6590,6590,0
|
|
20240613,180200,193095190,6590,6590,6590,6590,0
|
|
20240613,180100,193095190,6590,6590,6590,6590,0
|
|
20240613,180000,193095190,6590,6590,6590,6590,2618
|
|
20240613,175900,193095190,6590,6590,6590,6590,0
|
|
20240613,175800,193095190,6590,6590,6590,6590,0
|
|
20240613,175700,193095190,6590,6590,6590,6590,0
|
|
20240613,175600,193095190,6590,6590,6590,6590,0
|
|
20240613,175500,193095190,6590,6590,6590,6590,0
|
|
20240613,175400,193095190,6590,6590,6590,6590,0
|
|
20240613,175300,193095190,6590,6590,6590,6590,0
|
|
20240613,175200,193095190,6590,6590,6590,6590,0
|
|
20240613,175100,193095190,6590,6590,6590,6590,0
|
|
20240613,175000,193095190,6590,6590,6590,6590,0
|
|
20240613,174900,193095190,6590,6590,6590,6590,0
|
|
20240613,174800,193095190,6590,6590,6590,6590,0
|
|
20240613,174700,193095190,6590,6590,6590,6590,0
|
|
20240613,174600,193095190,6590,6590,6590,6590,0
|
|
20240613,174500,193095190,6590,6590,6590,6590,0
|
|
20240613,174400,193095190,6590,6590,6590,6590,0
|
|
20240613,174300,193095190,6590,6590,6590,6590,0
|
|
20240613,174200,193095190,6590,6590,6590,6590,0
|
|
20240613,174100,193095190,6590,6590,6590,6590,0
|
|
20240613,174000,193095190,6590,6590,6590,6590,0
|
|
20240613,173900,193095190,6590,6590,6590,6590,0
|
|
20240613,173800,193095190,6590,6590,6590,6590,0
|
|
20240613,173700,193095190,6590,6590,6590,6590,0
|
|
20240613,173600,193095190,6590,6590,6590,6590,0
|
|
20240613,173500,193095190,6590,6590,6590,6590,0
|
|
20240613,173400,193095190,6590,6590,6590,6590,0
|
|
20240613,173300,193095190,6590,6590,6590,6590,0
|
|
20240613,173200,193095190,6590,6590,6590,6590,0
|
|
20240613,173100,193095190,6590,6590,6590,6590,0
|
|
20240613,173000,193095190,6590,6590,6590,6590,2618
|
|
20240613,172900,193095190,6590,6590,6590,6590,0
|
|
20240613,172800,193095190,6590,6590,6590,6590,0
|
|
20240613,172700,193095190,6590,6590,6590,6590,0
|
|
20240613,172600,193095190,6590,6590,6590,6590,0
|
|
20240613,172500,193095190,6590,6590,6590,6590,0
|
|
20240613,172400,193095190,6590,6590,6590,6590,0
|
|
20240613,172300,193095190,6590,6590,6590,6590,0
|
|
20240613,172200,193095190,6590,6590,6590,6590,0
|
|
20240613,172100,193095190,6590,6590,6590,6590,0
|
|
20240613,172000,193095190,6590,6590,6590,6590,0
|
|
20240613,171900,193095190,6590,6590,6590,6590,0
|
|
20240613,171800,193095190,6590,6590,6590,6590,0
|
|
20240613,171700,193095190,6590,6590,6590,6590,0
|
|
20240613,171600,193095190,6590,6590,6590,6590,0
|
|
20240613,171500,193095190,6590,6590,6590,6590,0
|
|
20240613,171400,193095190,6590,6590,6590,6590,0
|
|
20240613,171300,193095190,6590,6590,6590,6590,0
|
|
20240613,171200,193095190,6590,6590,6590,6590,0
|
|
20240613,171100,193095190,6590,6590,6590,6590,0
|
|
20240613,171000,193095190,6590,6590,6590,6590,0
|
|
20240613,170900,193095190,6590,6590,6590,6590,0
|
|
20240613,170800,193095190,6590,6590,6590,6590,0
|
|
20240613,170700,193095190,6590,6590,6590,6590,0
|
|
20240613,170600,193095190,6590,6590,6590,6590,0
|
|
20240613,170500,193095190,6590,6590,6590,6590,0
|
|
20240613,170400,193095190,6590,6590,6590,6590,0
|
|
20240613,170300,193095190,6590,6590,6590,6590,0
|
|
20240613,170200,193095190,6590,6590,6590,6590,0
|
|
20240613,170100,193095190,6590,6590,6590,6590,0
|
|
20240613,170000,193095190,6590,6590,6590,6590,2618
|
|
20240613,165900,193095190,6590,6590,6590,6590,0
|
|
20240613,165800,193095190,6590,6590,6590,6590,0
|
|
20240613,165700,193095190,6590,6590,6590,6590,0
|
|
20240613,165600,193095190,6590,6590,6590,6590,0
|
|
20240613,165500,193095190,6590,6590,6590,6590,0
|
|
20240613,165400,193095190,6590,6590,6590,6590,0
|
|
20240613,165300,193095190,6590,6590,6590,6590,0
|
|
20240613,165200,193095190,6590,6590,6590,6590,0
|
|
20240613,165100,193095190,6590,6590,6590,6590,0
|
|
20240613,165000,193095190,6590,6590,6590,6590,0
|
|
20240613,164900,193095190,6590,6590,6590,6590,0
|
|
20240613,164800,193095190,6590,6590,6590,6590,0
|
|
20240613,164700,193095190,6590,6590,6590,6590,0
|
|
20240613,164600,193095190,6590,6590,6590,6590,0
|
|
20240613,164500,193095190,6590,6590,6590,6590,0
|
|
20240613,164400,193095190,6590,6590,6590,6590,0
|
|
20240613,164300,193095190,6590,6590,6590,6590,0
|
|
20240613,164200,193095190,6590,6590,6590,6590,0
|
|
20240613,164100,193095190,6590,6590,6590,6590,0
|
|
20240613,164000,193095190,6590,6590,6590,6590,0
|
|
20240613,163900,193095190,6590,6590,6590,6590,0
|
|
20240613,163800,193095190,6590,6590,6590,6590,0
|
|
20240613,163700,193095190,6590,6590,6590,6590,0
|
|
20240613,163600,193095190,6590,6590,6590,6590,0
|
|
20240613,163500,193095190,6590,6590,6590,6590,0
|
|
20240613,163400,193095190,6590,6590,6590,6590,0
|
|
20240613,163300,193095190,6590,6590,6590,6590,0
|
|
20240613,163200,193095190,6590,6590,6590,6590,0
|
|
20240613,163100,193095190,6590,6590,6590,6590,0
|
|
20240613,163000,193095190,6590,6590,6590,6590,2618
|
|
20240613,162900,193095190,6590,6590,6590,6590,0
|
|
20240613,162800,193095190,6590,6590,6590,6590,0
|
|
20240613,162700,193095190,6590,6590,6590,6590,0
|
|
20240613,162600,193095190,6590,6590,6590,6590,0
|
|
20240613,162500,193095190,6590,6590,6590,6590,0
|
|
20240613,162400,193095190,6590,6590,6590,6590,0
|
|
20240613,162300,193095190,6590,6590,6590,6590,0
|
|
20240613,162200,193095190,6590,6590,6590,6590,0
|
|
20240613,162100,193095190,6590,6590,6590,6590,0
|
|
20240613,162000,193095190,6590,6590,6590,6590,0
|
|
20240613,161900,193095190,6590,6590,6590,6590,0
|
|
20240613,161800,193095190,6590,6590,6590,6590,0
|
|
20240613,161700,193095190,6590,6590,6590,6590,0
|
|
20240613,161600,193095190,6590,6590,6590,6590,0
|
|
20240613,161500,193095190,6590,6590,6590,6590,0
|
|
20240613,161400,193095190,6590,6590,6590,6590,0
|
|
20240613,161300,193095190,6590,6590,6590,6590,0
|
|
20240613,161200,193095190,6590,6590,6590,6590,0
|
|
20240613,161100,193095190,6590,6590,6590,6590,0
|
|
20240613,161000,193095190,6590,6590,6590,6590,0
|
|
20240613,160900,193095190,6590,6590,6590,6590,0
|
|
20240613,160800,193095190,6590,6590,6590,6590,0
|
|
20240613,160700,193095190,6590,6590,6590,6590,0
|
|
20240613,160600,193095190,6590,6590,6590,6590,0
|
|
20240613,160500,193095190,6590,6590,6590,6590,0
|
|
20240613,160400,193095190,6590,6590,6590,6590,0
|
|
20240613,160300,193095190,6590,6590,6590,6590,0
|
|
20240613,160200,193095190,6590,6590,6590,6590,0
|
|
20240613,160100,193095190,6590,6590,6590,6590,0
|
|
20240613,160000,193095190,6590,6590,6590,6590,2618
|
|
20240613,155900,193095190,6590,6590,6590,6590,0
|
|
20240613,155800,193095190,6590,6590,6590,6590,0
|
|
20240613,155700,193095190,6590,6590,6590,6590,0
|
|
20240613,155600,193095190,6590,6590,6590,6590,0
|
|
20240613,155500,193095190,6590,6590,6590,6590,0
|
|
20240613,155400,193095190,6590,6590,6590,6590,0
|
|
20240613,155300,193095190,6590,6590,6590,6590,0
|
|
20240613,155200,193095190,6590,6590,6590,6590,0
|
|
20240613,155100,193095190,6590,6590,6590,6590,0
|
|
20240613,155000,193095190,6590,6590,6590,6590,0
|
|
20240613,154900,193095190,6590,6590,6590,6590,0
|
|
20240613,154800,193095190,6590,6590,6590,6590,0
|
|
20240613,154700,193095190,6590,6590,6590,6590,0
|
|
20240613,154600,193095190,6590,6590,6590,6590,0
|
|
20240613,154500,193095190,6590,6590,6590,6590,0
|
|
20240613,154400,193095190,6590,6590,6590,6590,0
|
|
20240613,154300,193095190,6590,6590,6590,6590,0
|
|
20240613,154200,193095190,6590,6590,6590,6590,0
|
|
20240613,154100,193095190,6590,6590,6590,6590,0
|
|
20240613,154000,193095190,6590,6590,6590,6590,0
|
|
20240613,153900,193095190,6590,6590,6590,6590,0
|
|
20240613,153800,193095190,6590,6590,6590,6590,0
|
|
20240613,153700,193095190,6590,6590,6590,6590,0
|
|
20240613,153600,193095190,6590,6590,6590,6590,0
|
|
20240613,153500,193095190,6590,6590,6590,6590,0
|
|
20240613,153400,193095190,6590,6590,6590,6590,0
|
|
20240613,153300,193095190,6590,6590,6590,6590,0
|
|
20240613,153200,193095190,6590,6590,6590,6590,0
|
|
20240613,153100,193095190,6590,6590,6590,6590,0
|
|
20240613,153000,193095190,6590,6590,6590,6590,5236
|
|
20240613,152900,175842570,6610,6610,6610,6610,0
|
|
20240613,152800,175842570,6610,6610,6610,6610,0
|
|
20240613,152700,175842570,6610,6610,6610,6610,0
|
|
20240613,152600,175842570,6610,6610,6610,6610,0
|
|
20240613,152500,175842570,6610,6610,6610,6610,0
|
|
20240613,152400,175842570,6610,6610,6610,6610,0
|
|
20240613,152300,175842570,6610,6610,6610,6610,0
|
|
20240613,152200,175842570,6610,6610,6610,6610,0
|
|
20240613,152100,175842570,6610,6610,6610,6610,0
|
|
20240613,152000,175842570,6610,6610,6610,6610,0
|
|
20240613,151900,175842570,6610,6610,6610,6610,25
|
|
20240613,151800,175677320,6640,6630,6640,6630,7
|
|
20240613,151700,175630900,6610,6620,6630,6610,72
|
|
20240613,151600,175154590,6640,6640,6640,6640,0
|
|
20240613,151500,175154590,6640,6640,6640,6640,0
|
|
20240613,151400,175154590,6640,6640,6640,6640,0
|
|
20240613,151300,175154590,6640,6620,6640,6620,194
|
|
20240613,151200,173870250,6640,6620,6640,6620,24
|
|
20240613,151100,173711350,6640,6640,6640,6640,380
|
|
20240613,151000,171188150,6640,6640,6640,6640,0
|
|
20240613,150900,171188150,6640,6640,6640,6620,31
|
|
20240613,150800,170982890,6620,6640,6640,6620,509
|
|
20240613,150700,167603290,6640,6640,6640,6640,0
|
|
20240613,150600,167603290,6640,6640,6640,6640,5
|
|
20240613,150500,167570090,6630,6620,6630,6620,21
|
|
20240613,150400,167431050,6670,6640,6670,6640,11
|
|
20240613,150300,167357980,6670,6670,6670,6670,0
|
|
20240613,150200,167357980,6670,6670,6670,6670,0
|
|
20240613,150100,167357980,6670,6670,6670,6670,1
|
|
20240613,150000,167351310,6620,6670,6670,6620,101
|
|
20240613,145900,166682640,6620,6620,6620,6620,0
|
|
20240613,145800,166682640,6620,6630,6630,6620,24
|
|
20240613,145700,166523740,6670,6670,6670,6670,1
|
|
20240613,145600,166517070,6660,6660,6660,6660,6
|
|
20240613,145500,166477110,6670,6670,6670,6670,0
|
|
20240613,145400,166477110,6670,6670,6670,6630,23
|
|
20240613,145300,166324540,6630,6640,6670,6630,411
|
|
20240613,145200,163597220,6670,6670,6670,6670,0
|
|
20240613,145100,163597220,6670,6670,6670,6670,0
|
|
20240613,145000,163597220,6670,6670,6670,6670,0
|
|
20240613,144900,163597220,6670,6670,6670,6670,0
|
|
20240613,144800,163597220,6670,6670,6670,6670,1
|
|
20240613,144700,163590550,6640,6640,6640,6640,19
|
|
20240613,144600,163464390,6670,6670,6670,6670,0
|
|
20240613,144500,163464390,6670,6670,6670,6670,0
|
|
20240613,144400,163464390,6670,6670,6670,6670,0
|
|
20240613,144300,163464390,6670,6670,6670,6670,0
|
|
20240613,144200,163464390,6670,6670,6670,6670,44
|
|
20240613,144100,163170910,6670,6670,6670,6670,2
|
|
20240613,144000,163157570,6640,6640,6640,6640,75
|
|
20240613,143900,162659570,6670,6670,6670,6670,0
|
|
20240613,143800,162659570,6670,6670,6670,6670,0
|
|
20240613,143700,162659570,6670,6670,6670,6670,0
|
|
20240613,143600,162659570,6670,6670,6670,6670,0
|
|
20240613,143500,162659570,6670,6670,6670,6670,0
|
|
20240613,143400,162659570,6670,6670,6670,6670,0
|
|
20240613,143300,162659570,6670,6670,6670,6670,0
|
|
20240613,143200,162659570,6670,6670,6670,6670,0
|
|
20240613,143100,162659570,6670,6620,6670,6620,2820
|
|
20240613,143000,143974990,6610,6610,6610,6610,0
|
|
20240613,142900,143974990,6610,6630,6630,6610,1192
|
|
20240613,142800,136080190,6670,6670,6670,6670,0
|
|
20240613,142700,136080190,6670,6670,6670,6670,0
|
|
20240613,142600,136080190,6670,6670,6670,6670,1
|
|
20240613,142500,136073520,6670,6670,6670,6670,0
|
|
20240613,142400,136073520,6670,6670,6670,6670,0
|
|
20240613,142300,136073520,6670,6670,6670,6670,1
|
|
20240613,142200,136066850,6620,6640,6640,6620,400
|
|
20240613,142100,133416030,6670,6670,6670,6670,150
|
|
20240613,142000,132415530,6670,6670,6670,6670,0
|
|
20240613,141900,132415530,6670,6670,6670,6670,0
|
|
20240613,141800,132415530,6670,6670,6670,6670,0
|
|
20240613,141700,132415530,6670,6670,6670,6670,0
|
|
20240613,141600,132415530,6670,6670,6670,6670,0
|
|
20240613,141500,132415530,6670,6670,6670,6670,0
|
|
20240613,141400,132415530,6670,6670,6670,6670,0
|
|
20240613,141300,132415530,6670,6670,6670,6670,0
|
|
20240613,141200,132415530,6670,6670,6670,6670,0
|
|
20240613,141100,132415530,6670,6670,6670,6670,0
|
|
20240613,141000,132415530,6670,6670,6670,6670,0
|
|
20240613,140900,132415530,6670,6670,6670,6670,0
|
|
20240613,140800,132415530,6670,6670,6670,6670,10
|
|
20240613,140700,132348830,6670,6670,6670,6670,0
|
|
20240613,140600,132348830,6670,6670,6670,6670,0
|
|
20240613,140500,132348830,6670,6670,6670,6670,0
|
|
20240613,140400,132348830,6670,6670,6670,6670,0
|
|
20240613,140300,132348830,6670,6670,6670,6670,0
|
|
20240613,140200,132348830,6670,6670,6670,6670,0
|
|
20240613,140100,132348830,6670,6670,6670,6670,0
|
|
20240613,140000,132348830,6670,6670,6670,6670,0
|
|
20240613,135900,132348830,6670,6670,6670,6670,0
|
|
20240613,135800,132348830,6670,6670,6670,6670,1
|
|
20240613,135700,132342160,6630,6640,6640,6630,188
|
|
20240613,135600,131094910,6670,6670,6670,6670,0
|
|
20240613,135500,131094910,6670,6670,6670,6670,74
|
|
20240613,135400,130601330,6670,6670,6670,6670,0
|
|
20240613,135300,130601330,6670,6670,6670,6670,0
|
|
20240613,135200,130601330,6670,6670,6670,6670,128
|
|
20240613,135100,129747570,6670,6670,6670,6670,0
|
|
20240613,135000,129747570,6670,6670,6670,6670,0
|
|
20240613,134900,129747570,6670,6660,6670,6640,354
|
|
20240613,134800,127396880,6670,6670,6670,6670,0
|
|
20240613,134700,127396880,6670,6670,6670,6670,0
|
|
20240613,134600,127396880,6670,6670,6670,6670,0
|
|
20240613,134500,127396880,6670,6670,6670,6670,3
|
|
20240613,134400,127376870,6670,6670,6670,6670,0
|
|
20240613,134300,127376870,6670,6670,6670,6670,0
|
|
20240613,134200,127376870,6670,6670,6670,6670,0
|
|
20240613,134100,127376870,6670,6670,6670,6670,0
|
|
20240613,134000,127376870,6670,6670,6670,6670,0
|
|
20240613,133900,127376870,6670,6670,6670,6670,3
|
|
20240613,133800,127356860,6670,6670,6670,6670,0
|
|
20240613,133700,127356860,6670,6670,6670,6670,1
|
|
20240613,133600,127350190,6660,6660,6660,6660,0
|
|
20240613,133500,127350190,6660,6660,6660,6660,0
|
|
20240613,133400,127350190,6660,6660,6660,6660,0
|
|
20240613,133300,127350190,6660,6660,6660,6660,14
|
|
20240613,133200,127256950,6660,6660,6660,6660,14
|
|
20240613,133100,127163710,6660,6660,6660,6660,0
|
|
20240613,133000,127163710,6660,6660,6660,6660,0
|
|
20240613,132900,127163710,6660,6660,6660,6660,139
|
|
20240613,132800,126237970,6660,6660,6660,6660,0
|
|
20240613,132700,126237970,6660,6660,6660,6660,2
|
|
20240613,132600,126224650,6660,6660,6660,6660,5
|
|
20240613,132500,126191350,6660,6660,6660,6660,0
|
|
20240613,132400,126191350,6660,6660,6660,6660,0
|
|
20240613,132300,126191350,6660,6660,6660,6660,0
|
|
20240613,132200,126191350,6660,6660,6660,6660,0
|
|
20240613,132100,126191350,6660,6660,6660,6660,0
|
|
20240613,132000,126191350,6660,6660,6660,6660,0
|
|
20240613,131900,126191350,6660,6660,6660,6660,0
|
|
20240613,131800,126191350,6660,6660,6660,6660,0
|
|
20240613,131700,126191350,6660,6660,6660,6660,0
|
|
20240613,131600,126191350,6660,6660,6660,6660,10
|
|
20240613,131500,126124750,6650,6650,6650,6650,0
|
|
20240613,131400,126124750,6650,6650,6650,6650,0
|
|
20240613,131300,126124750,6650,6650,6650,6650,0
|
|
20240613,131200,126124750,6650,6650,6650,6650,0
|
|
20240613,131100,126124750,6650,6650,6650,6650,15
|
|
20240613,131000,126025000,6660,6660,6660,6660,0
|
|
20240613,130900,126025000,6660,6660,6660,6660,0
|
|
20240613,130800,126025000,6660,6660,6660,6660,0
|
|
20240613,130700,126025000,6660,6660,6660,6660,2
|
|
20240613,130600,126011680,6660,6660,6660,6660,0
|
|
20240613,130500,126011680,6660,6660,6660,6660,0
|
|
20240613,130400,126011680,6660,6660,6660,6660,0
|
|
20240613,130300,126011680,6660,6660,6660,6660,0
|
|
20240613,130200,126011680,6660,6660,6660,6660,0
|
|
20240613,130100,126011680,6660,6660,6660,6660,0
|
|
20240613,130000,126011680,6660,6660,6660,6660,0
|
|
20240613,125900,126011680,6660,6660,6660,6660,0
|
|
20240613,125800,126011680,6660,6660,6660,6660,0
|
|
20240613,125700,126011680,6660,6660,6660,6660,0
|
|
20240613,125600,126011680,6660,6660,6660,6660,0
|
|
20240613,125500,126011680,6660,6660,6660,6660,0
|
|
20240613,125400,126011680,6660,6660,6660,6660,0
|
|
20240613,125300,126011680,6660,6660,6660,6660,1
|
|
20240613,125200,126005020,6670,6670,6670,6670,0
|
|
20240613,125100,126005020,6670,6670,6670,6670,0
|
|
20240613,125000,126005020,6670,6670,6670,6670,0
|
|
20240613,124900,126005020,6670,6670,6670,6670,0
|
|
20240613,124800,126005020,6670,6670,6670,6670,0
|
|
20240613,124700,126005020,6670,6670,6670,6670,0
|
|
20240613,124600,126005020,6670,6670,6670,6670,0
|
|
20240613,124500,126005020,6670,6670,6670,6670,0
|
|
20240613,124400,126005020,6670,6670,6670,6670,0
|
|
20240613,124300,126005020,6670,6670,6670,6670,0
|
|
20240613,124200,126005020,6670,6670,6670,6670,0
|
|
20240613,124100,126005020,6670,6670,6670,6670,0
|
|
20240613,124000,126005020,6670,6670,6670,6670,0
|
|
20240613,123900,126005020,6670,6670,6670,6670,0
|
|
20240613,123800,126005020,6670,6670,6670,6670,0
|
|
20240613,123700,126005020,6670,6670,6670,6670,0
|
|
20240613,123600,126005020,6670,6670,6670,6670,0
|
|
20240613,123500,126005020,6670,6670,6670,6670,0
|
|
20240613,123400,126005020,6670,6670,6670,6670,2
|
|
20240613,123300,125991680,6670,6670,6670,6670,0
|
|
20240613,123200,125991680,6670,6670,6670,6670,1
|
|
20240613,123100,125985010,6670,6670,6670,6670,0
|
|
20240613,123000,125985010,6670,6670,6670,6670,0
|
|
20240613,122900,125985010,6670,6670,6670,6670,0
|
|
20240613,122800,125985010,6670,6670,6670,6670,0
|
|
20240613,122700,125985010,6670,6670,6670,6670,0
|
|
20240613,122600,125985010,6670,6670,6670,6670,0
|
|
20240613,122500,125985010,6670,6650,6670,6650,252
|
|
20240613,122400,124309130,6650,6650,6650,6650,0
|
|
20240613,122300,124309130,6650,6650,6650,6650,0
|
|
20240613,122200,124309130,6650,6650,6650,6650,0
|
|
20240613,122100,124309130,6650,6650,6650,6650,0
|
|
20240613,122000,124309130,6650,6650,6650,6650,0
|
|
20240613,121900,124309130,6650,6650,6650,6650,51
|
|
20240613,121800,123969980,6670,6670,6670,6670,0
|
|
20240613,121700,123969980,6670,6660,6670,6620,1332
|
|
20240613,121600,115125810,6670,6670,6670,6670,0
|
|
20240613,121500,115125810,6670,6670,6670,6670,3
|
|
20240613,121400,115105800,6670,6670,6670,6670,0
|
|
20240613,121300,115105800,6670,6670,6670,6670,1156
|
|
20240613,121200,107395280,6680,6680,6680,6670,1050
|
|
20240613,121100,100391490,6680,6680,6680,6680,0
|
|
20240613,121000,100391490,6680,6690,6690,6680,380
|
|
20240613,120900,97852900,6700,6700,6700,6700,0
|
|
20240613,120800,97852900,6700,6700,6700,6700,0
|
|
20240613,120700,97852900,6700,6700,6700,6700,0
|
|
20240613,120600,97852900,6700,6700,6700,6700,0
|
|
20240613,120500,97852900,6700,6700,6700,6700,0
|
|
20240613,120400,97852900,6700,6700,6700,6700,0
|
|
20240613,120300,97852900,6700,6710,6710,6700,8
|
|
20240613,120200,97799290,6720,6720,6720,6720,0
|
|
20240613,120100,97799290,6720,6720,6720,6720,0
|
|
20240613,120000,97799290,6720,6720,6720,6720,0
|
|
20240613,115900,97799290,6720,6720,6720,6720,0
|
|
20240613,115800,97799290,6720,6720,6720,6720,0
|
|
20240613,115700,97799290,6720,6720,6720,6720,0
|
|
20240613,115600,97799290,6720,6720,6720,6720,0
|
|
20240613,115500,97799290,6720,6720,6720,6720,10
|
|
20240613,115400,97732090,6720,6720,6720,6720,0
|
|
20240613,115300,97732090,6720,6720,6720,6720,0
|
|
20240613,115200,97732090,6720,6720,6720,6720,0
|
|
20240613,115100,97732090,6720,6720,6720,6720,0
|
|
20240613,115000,97732090,6720,6720,6720,6720,0
|
|
20240613,114900,97732090,6720,6720,6720,6720,0
|
|
20240613,114800,97732090,6720,6720,6720,6720,0
|
|
20240613,114700,97732090,6720,6720,6720,6720,0
|
|
20240613,114600,97732090,6720,6720,6720,6720,0
|
|
20240613,114500,97732090,6720,6720,6720,6720,0
|
|
20240613,114400,97732090,6720,6720,6720,6720,0
|
|
20240613,114300,97732090,6720,6720,6720,6720,0
|
|
20240613,114200,97732090,6720,6720,6720,6720,0
|
|
20240613,114100,97732090,6720,6720,6720,6720,30
|
|
20240613,114000,97530490,6720,6720,6720,6720,0
|
|
20240613,113900,97530490,6720,6710,6720,6710,3
|
|
20240613,113800,97510340,6720,6720,6720,6720,0
|
|
20240613,113700,97510340,6720,6720,6720,6720,0
|
|
20240613,113600,97510340,6720,6720,6720,6720,0
|
|
20240613,113500,97510340,6720,6720,6720,6720,0
|
|
20240613,113400,97510340,6720,6720,6720,6720,0
|
|
20240613,113300,97510340,6720,6720,6720,6720,0
|
|
20240613,113200,97510340,6720,6720,6720,6720,0
|
|
20240613,113100,97510340,6720,6720,6720,6720,0
|
|
20240613,113000,97510340,6720,6720,6720,6720,0
|
|
20240613,112900,97510340,6720,6720,6720,6720,0
|
|
20240613,112800,97510340,6720,6720,6720,6720,0
|
|
20240613,112700,97510340,6720,6720,6720,6720,0
|
|
20240613,112600,97510340,6720,6720,6720,6720,0
|
|
20240613,112500,97510340,6720,6720,6720,6720,0
|
|
20240613,112400,97510340,6720,6720,6720,6720,0
|
|
20240613,112300,97510340,6720,6720,6720,6720,0
|
|
20240613,112200,97510340,6720,6720,6720,6720,0
|
|
20240613,112100,97510340,6720,6720,6720,6720,1
|
|
20240613,112000,97503620,6680,6680,6680,6680,0
|
|
20240613,111900,97503620,6680,6680,6680,6680,0
|
|
20240613,111800,97503620,6680,6680,6680,6680,978
|
|
20240613,111700,90970580,6680,6680,6680,6680,0
|
|
20240613,111600,90970580,6680,6680,6680,6680,0
|
|
20240613,111500,90970580,6680,6680,6680,6680,0
|
|
20240613,111400,90970580,6680,6680,6680,6680,1
|
|
20240613,111300,90963900,6690,6690,6690,6690,0
|
|
20240613,111200,90963900,6690,6690,6690,6690,0
|
|
20240613,111100,90963900,6690,6690,6690,6690,0
|
|
20240613,111000,90963900,6690,6690,6690,6690,22
|
|
20240613,110900,90816720,6670,6670,6670,6670,0
|
|
20240613,110800,90816720,6670,6670,6670,6670,0
|
|
20240613,110700,90816720,6670,6680,6680,6670,440
|
|
20240613,110600,87878760,6680,6680,6680,6680,0
|
|
20240613,110500,87878760,6680,6680,6680,6680,0
|
|
20240613,110400,87878760,6680,6680,6680,6680,33
|
|
20240613,110300,87658320,6720,6720,6720,6720,0
|
|
20240613,110200,87658320,6720,6720,6720,6720,0
|
|
20240613,110100,87658320,6720,6720,6720,6720,0
|
|
20240613,110000,87658320,6720,6720,6720,6720,0
|
|
20240613,105900,87658320,6720,6720,6720,6720,0
|
|
20240613,105800,87658320,6720,6720,6720,6720,0
|
|
20240613,105700,87658320,6720,6720,6720,6720,0
|
|
20240613,105600,87658320,6720,6680,6720,6680,210
|
|
20240613,105500,86255400,6720,6720,6720,6720,0
|
|
20240613,105400,86255400,6720,6720,6720,6720,0
|
|
20240613,105300,86255400,6720,6710,6720,6660,802
|
|
20240613,105200,80891790,6750,6750,6750,6750,0
|
|
20240613,105100,80891790,6750,6720,6750,6720,250
|
|
20240613,105000,79211760,6760,6760,6760,6760,0
|
|
20240613,104900,79211760,6760,6760,6760,6760,0
|
|
20240613,104800,79211760,6760,6760,6760,6760,0
|
|
20240613,104700,79211760,6760,6760,6760,6760,0
|
|
20240613,104600,79211760,6760,6760,6760,6760,1
|
|
20240613,104500,79205000,6720,6720,6720,6720,0
|
|
20240613,104400,79205000,6720,6720,6720,6720,0
|
|
20240613,104300,79205000,6720,6740,6740,6720,1000
|
|
20240613,104200,72480190,6760,6760,6760,6760,0
|
|
20240613,104100,72480190,6760,6760,6760,6760,0
|
|
20240613,104000,72480190,6760,6760,6760,6760,0
|
|
20240613,103900,72480190,6760,6760,6760,6760,0
|
|
20240613,103800,72480190,6760,6760,6760,6760,0
|
|
20240613,103700,72480190,6760,6760,6760,6760,1
|
|
20240613,103600,72473430,6750,6750,6750,6750,256
|
|
20240613,103500,70745430,6750,6750,6750,6750,19
|
|
20240613,103400,70617180,6760,6760,6760,6760,1
|
|
20240613,103300,70610420,6760,6760,6760,6760,0
|
|
20240613,103200,70610420,6760,6760,6760,6760,0
|
|
20240613,103100,70610420,6760,6760,6760,6760,200
|
|
20240613,103000,69258420,6770,6770,6770,6770,0
|
|
20240613,102900,69258420,6770,6770,6770,6770,0
|
|
20240613,102800,69258420,6770,6770,6770,6770,0
|
|
20240613,102700,69258420,6770,6770,6770,6770,0
|
|
20240613,102600,69258420,6770,6770,6770,6770,0
|
|
20240613,102500,69258420,6770,6770,6770,6750,310
|
|
20240613,102400,67165580,6790,6790,6790,6790,0
|
|
20240613,102300,67165580,6790,6790,6790,6790,0
|
|
20240613,102200,67165580,6790,6790,6790,6790,0
|
|
20240613,102100,67165580,6790,6790,6790,6790,0
|
|
20240613,102000,67165580,6790,6790,6790,6790,0
|
|
20240613,101900,67165580,6790,6790,6790,6790,0
|
|
20240613,101800,67165580,6790,6790,6790,6790,0
|
|
20240613,101700,67165580,6790,6790,6790,6790,1
|
|
20240613,101600,67158790,6780,6780,6780,6780,2
|
|
20240613,101500,67145230,6790,6790,6790,6790,0
|
|
20240613,101400,67145230,6790,6790,6790,6790,0
|
|
20240613,101300,67145230,6790,6790,6790,6790,1
|
|
20240613,101200,67138440,6780,6780,6780,6780,73
|
|
20240613,101100,66643500,6780,6780,6780,6780,0
|
|
20240613,101000,66643500,6780,6780,6780,6780,5
|
|
20240613,100900,66609600,6790,6790,6790,6790,0
|
|
20240613,100800,66609600,6790,6790,6790,6790,0
|
|
20240613,100700,66609600,6790,6790,6790,6790,1
|
|
20240613,100600,66602810,6750,6790,6790,6750,512
|
|
20240613,100500,63145910,6790,6790,6790,6790,0
|
|
20240613,100400,63145910,6790,6790,6790,6790,0
|
|
20240613,100300,63145910,6790,6790,6790,6790,0
|
|
20240613,100200,63145910,6790,6790,6790,6790,1
|
|
20240613,100100,63139120,6790,6790,6790,6790,20
|
|
20240613,100000,63003320,6790,6790,6790,6790,0
|
|
20240613,095900,63003320,6790,6790,6790,6790,2
|
|
20240613,095800,62989740,6790,6790,6790,6790,0
|
|
20240613,095700,62989740,6790,6790,6790,6790,3
|
|
20240613,095600,62969370,6790,6790,6790,6790,20
|
|
20240613,095500,62833570,6790,6790,6790,6790,1
|
|
20240613,095400,62826780,6790,6790,6790,6790,0
|
|
20240613,095300,62826780,6790,6770,6790,6770,2
|
|
20240613,095200,62813220,6780,6780,6780,6780,101
|
|
20240613,095100,62128440,6780,6780,6780,6780,0
|
|
20240613,095000,62128440,6780,6780,6780,6780,0
|
|
20240613,094900,62128440,6780,6780,6780,6780,2
|
|
20240613,094800,62114880,6790,6790,6790,6790,3
|
|
20240613,094700,62094510,6790,6790,6790,6790,0
|
|
20240613,094600,62094510,6790,6790,6790,6790,0
|
|
20240613,094500,62094510,6790,6790,6790,6790,0
|
|
20240613,094400,62094510,6790,6790,6790,6790,0
|
|
20240613,094300,62094510,6790,6780,6790,6780,3
|
|
20240613,094200,62074160,6790,6790,6790,6790,1
|
|
20240613,094100,62067370,6770,6770,6770,6770,0
|
|
20240613,094000,62067370,6770,6770,6770,6770,2
|
|
20240613,093900,62053830,6790,6790,6790,6790,0
|
|
20240613,093800,62053830,6790,6790,6790,6790,0
|
|
20240613,093700,62053830,6790,6790,6790,6790,1
|
|
20240613,093600,62047040,6720,6760,6760,6720,3235
|
|
20240613,093500,40270700,6790,6760,6790,6760,5
|
|
20240613,093400,40236780,6790,6790,6790,6790,1
|
|
20240613,093300,40229990,6800,6800,6800,6800,0
|
|
20240613,093200,40229990,6800,6800,6800,6800,0
|
|
20240613,093100,40229990,6800,6800,6800,6800,0
|
|
20240613,093000,40229990,6800,6800,6800,6800,0
|
|
20240613,092900,40229990,6800,6800,6800,6800,0
|
|
20240613,092800,40229990,6800,6800,6800,6800,1
|
|
20240613,092700,40223190,6740,6740,6740,6740,0
|
|
20240613,092600,40223190,6740,6790,6790,6740,1000
|
|
20240613,092500,33467070,6830,6830,6830,6830,0
|
|
20240613,092400,33467070,6830,6810,6830,6810,370
|
|
20240613,092300,30941370,6810,6810,6810,6810,0
|
|
20240613,092200,30941370,6810,6810,6840,6760,442
|
|
20240613,092100,27927030,6800,6740,6800,6740,3109
|
|
20240613,092000,6800240,6740,6740,6740,6740,5
|
|
20240613,091900,6766540,6790,6790,6790,6790,0
|
|
20240613,091800,6766540,6790,6790,6790,6790,0
|
|
20240613,091700,6766540,6790,6790,6790,6790,0
|
|
20240613,091600,6766540,6790,6790,6790,6790,102
|
|
20240613,091500,6073960,6790,6790,6790,6790,144
|
|
20240613,091400,5096200,6780,6780,6780,6780,300
|
|
20240613,091300,3062200,6790,6790,6790,6790,100
|
|
20240613,091200,2383200,6790,6790,6790,6790,0
|
|
20240613,091100,2383200,6790,6790,6790,6790,0
|
|
20240613,091000,2383200,6790,6790,6790,6790,0
|
|
20240613,090900,2383200,6790,6790,6790,6790,147
|
|
20240613,090800,1385070,6790,6790,6790,6790,0
|
|
20240613,090700,1385070,6790,6740,6790,6740,102
|
|
20240613,090600,692590,6750,6760,6760,6750,7
|
|
20240613,090500,645320,6760,6760,6760,6760,5
|
|
20240613,090400,611520,6720,6720,6720,6720,0
|
|
20240613,090300,611520,6720,6720,6720,6720,0
|
|
20240613,090200,611520,6720,6720,6720,6720,0
|
|
20240613,090100,611520,6720,6720,6720,6720,0
|
|
20240613,090000,611520,6720,6720,6720,6720,91
|