575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,183200,3830690,6530,6530,6530,6530,46
|
|
20240614,183100,3830690,6530,6530,6530,6530,0
|
|
20240614,183000,3830690,6530,6530,6530,6530,0
|
|
20240614,182900,3830690,6530,6530,6530,6530,0
|
|
20240614,182800,3830690,6530,6530,6530,6530,0
|
|
20240614,182700,3830690,6530,6530,6530,6530,0
|
|
20240614,182600,3830690,6530,6530,6530,6530,0
|
|
20240614,182500,3830690,6530,6530,6530,6530,0
|
|
20240614,182400,3830690,6530,6530,6530,6530,0
|
|
20240614,182300,3830690,6530,6530,6530,6530,0
|
|
20240614,182200,3830690,6530,6530,6530,6530,0
|
|
20240614,182100,3830690,6530,6530,6530,6530,0
|
|
20240614,182000,3830690,6530,6530,6530,6530,0
|
|
20240614,181900,3830690,6530,6530,6530,6530,0
|
|
20240614,181800,3830690,6530,6530,6530,6530,0
|
|
20240614,181700,3830690,6530,6530,6530,6530,0
|
|
20240614,181600,3830690,6530,6530,6530,6530,0
|
|
20240614,181500,3830690,6530,6530,6530,6530,0
|
|
20240614,181400,3830690,6530,6530,6530,6530,0
|
|
20240614,181300,3830690,6530,6530,6530,6530,0
|
|
20240614,181200,3830690,6530,6530,6530,6530,0
|
|
20240614,181100,3830690,6530,6530,6530,6530,0
|
|
20240614,181000,3830690,6530,6530,6530,6530,0
|
|
20240614,180900,3830690,6530,6530,6530,6530,0
|
|
20240614,180800,3830690,6530,6530,6530,6530,0
|
|
20240614,180700,3830690,6530,6530,6530,6530,0
|
|
20240614,180600,3830690,6530,6530,6530,6530,0
|
|
20240614,180500,3830690,6530,6530,6530,6530,0
|
|
20240614,180400,3830690,6530,6530,6530,6530,0
|
|
20240614,180300,3830690,6530,6530,6530,6530,0
|
|
20240614,180200,3830690,6530,6530,6530,6530,46
|
|
20240614,180100,3830690,6530,6530,6530,6530,0
|
|
20240614,180000,3830690,6530,6530,6530,6530,0
|
|
20240614,175900,3830690,6530,6530,6530,6530,0
|
|
20240614,175800,3830690,6530,6530,6530,6530,0
|
|
20240614,175700,3830690,6530,6530,6530,6530,0
|
|
20240614,175600,3830690,6530,6530,6530,6530,0
|
|
20240614,175500,3830690,6530,6530,6530,6530,0
|
|
20240614,175400,3830690,6530,6530,6530,6530,0
|
|
20240614,175300,3830690,6530,6530,6530,6530,0
|
|
20240614,175200,3830690,6530,6530,6530,6530,0
|
|
20240614,175100,3830690,6530,6530,6530,6530,0
|
|
20240614,175000,3830690,6530,6530,6530,6530,0
|
|
20240614,174900,3830690,6530,6530,6530,6530,0
|
|
20240614,174800,3830690,6530,6530,6530,6530,0
|
|
20240614,174700,3830690,6530,6530,6530,6530,0
|
|
20240614,174600,3830690,6530,6530,6530,6530,0
|
|
20240614,174500,3830690,6530,6530,6530,6530,0
|
|
20240614,174400,3830690,6530,6530,6530,6530,0
|
|
20240614,174300,3830690,6530,6530,6530,6530,0
|
|
20240614,174200,3830690,6530,6530,6530,6530,0
|
|
20240614,174100,3830690,6530,6530,6530,6530,0
|
|
20240614,174000,3830690,6530,6530,6530,6530,0
|
|
20240614,173900,3830690,6530,6530,6530,6530,0
|
|
20240614,173800,3830690,6530,6530,6530,6530,0
|
|
20240614,173700,3830690,6530,6530,6530,6530,0
|
|
20240614,173600,3830690,6530,6530,6530,6530,0
|
|
20240614,173500,3830690,6530,6530,6530,6530,0
|
|
20240614,173400,3830690,6530,6530,6530,6530,0
|
|
20240614,173300,3830690,6530,6530,6530,6530,0
|
|
20240614,173200,3830690,6530,6530,6530,6530,46
|
|
20240614,173100,3830690,6530,6530,6530,6530,0
|
|
20240614,173000,3830690,6530,6530,6530,6530,0
|
|
20240614,172900,3830690,6530,6530,6530,6530,0
|
|
20240614,172800,3830690,6530,6530,6530,6530,0
|
|
20240614,172700,3830690,6530,6530,6530,6530,0
|
|
20240614,172600,3830690,6530,6530,6530,6530,0
|
|
20240614,172500,3830690,6530,6530,6530,6530,0
|
|
20240614,172400,3830690,6530,6530,6530,6530,0
|
|
20240614,172300,3830690,6530,6530,6530,6530,0
|
|
20240614,172200,3830690,6530,6530,6530,6530,0
|
|
20240614,172100,3830690,6530,6530,6530,6530,0
|
|
20240614,172000,3830690,6530,6530,6530,6530,0
|
|
20240614,171900,3830690,6530,6530,6530,6530,0
|
|
20240614,171800,3830690,6530,6530,6530,6530,0
|
|
20240614,171700,3830690,6530,6530,6530,6530,0
|
|
20240614,171600,3830690,6530,6530,6530,6530,0
|
|
20240614,171500,3830690,6530,6530,6530,6530,0
|
|
20240614,171400,3830690,6530,6530,6530,6530,0
|
|
20240614,171300,3830690,6530,6530,6530,6530,0
|
|
20240614,171200,3830690,6530,6530,6530,6530,0
|
|
20240614,171100,3830690,6530,6530,6530,6530,0
|
|
20240614,171000,3830690,6530,6530,6530,6530,0
|
|
20240614,170900,3830690,6530,6530,6530,6530,0
|
|
20240614,170800,3830690,6530,6530,6530,6530,0
|
|
20240614,170700,3830690,6530,6530,6530,6530,0
|
|
20240614,170600,3830690,6530,6530,6530,6530,0
|
|
20240614,170500,3830690,6530,6530,6530,6530,0
|
|
20240614,170400,3830690,6530,6530,6530,6530,0
|
|
20240614,170300,3830690,6530,6530,6530,6530,0
|
|
20240614,170200,3830690,6530,6530,6530,6530,46
|
|
20240614,170100,3830690,6530,6530,6530,6530,0
|
|
20240614,170000,3830690,6530,6530,6530,6530,0
|
|
20240614,165900,3830690,6530,6530,6530,6530,0
|
|
20240614,165800,3830690,6530,6530,6530,6530,0
|
|
20240614,165700,3830690,6530,6530,6530,6530,0
|
|
20240614,165600,3830690,6530,6530,6530,6530,0
|
|
20240614,165500,3830690,6530,6530,6530,6530,0
|
|
20240614,165400,3830690,6530,6530,6530,6530,0
|
|
20240614,165300,3830690,6530,6530,6530,6530,0
|
|
20240614,165200,3830690,6530,6530,6530,6530,0
|
|
20240614,165100,3830690,6530,6530,6530,6530,0
|
|
20240614,165000,3830690,6530,6530,6530,6530,0
|
|
20240614,164900,3830690,6530,6530,6530,6530,0
|
|
20240614,164800,3830690,6530,6530,6530,6530,0
|
|
20240614,164700,3830690,6530,6530,6530,6530,0
|
|
20240614,164600,3830690,6530,6530,6530,6530,0
|
|
20240614,164500,3830690,6530,6530,6530,6530,0
|
|
20240614,164400,3830690,6530,6530,6530,6530,0
|
|
20240614,164300,3830690,6530,6530,6530,6530,0
|
|
20240614,164200,3830690,6530,6530,6530,6530,0
|
|
20240614,164100,3830690,6530,6530,6530,6530,0
|
|
20240614,164000,3830690,6530,6530,6530,6530,0
|
|
20240614,163900,3830690,6530,6530,6530,6530,0
|
|
20240614,163800,3830690,6530,6530,6530,6530,0
|
|
20240614,163700,3830690,6530,6530,6530,6530,0
|
|
20240614,163600,3830690,6530,6530,6530,6530,0
|
|
20240614,163500,3830690,6530,6530,6530,6530,0
|
|
20240614,163400,3830690,6530,6530,6530,6530,0
|
|
20240614,163300,3830690,6530,6530,6530,6530,0
|
|
20240614,163200,3830690,6530,6530,6530,6530,46
|
|
20240614,163100,3830690,6530,6530,6530,6530,0
|
|
20240614,163000,3830690,6530,6530,6530,6530,0
|
|
20240614,162900,3830690,6530,6530,6530,6530,0
|
|
20240614,162800,3830690,6530,6530,6530,6530,0
|
|
20240614,162700,3830690,6530,6530,6530,6530,0
|
|
20240614,162600,3830690,6530,6530,6530,6530,0
|
|
20240614,162500,3830690,6530,6530,6530,6530,0
|
|
20240614,162400,3830690,6530,6530,6530,6530,0
|
|
20240614,162300,3830690,6530,6530,6530,6530,0
|
|
20240614,162200,3830690,6530,6530,6530,6530,0
|
|
20240614,162100,3830690,6530,6530,6530,6530,0
|
|
20240614,162000,3830690,6530,6530,6530,6530,0
|
|
20240614,161900,3830690,6530,6530,6530,6530,0
|
|
20240614,161800,3830690,6530,6530,6530,6530,0
|
|
20240614,161700,3830690,6530,6530,6530,6530,0
|
|
20240614,161600,3830690,6530,6530,6530,6530,0
|
|
20240614,161500,3830690,6530,6530,6530,6530,0
|
|
20240614,161400,3830690,6530,6530,6530,6530,0
|
|
20240614,161300,3830690,6530,6530,6530,6530,0
|
|
20240614,161200,3830690,6530,6530,6530,6530,0
|
|
20240614,161100,3830690,6530,6530,6530,6530,0
|
|
20240614,161000,3830690,6530,6530,6530,6530,0
|
|
20240614,160900,3830690,6530,6530,6530,6530,0
|
|
20240614,160800,3830690,6530,6530,6530,6530,0
|
|
20240614,160700,3830690,6530,6530,6530,6530,0
|
|
20240614,160600,3830690,6530,6530,6530,6530,0
|
|
20240614,160500,3830690,6530,6530,6530,6530,0
|
|
20240614,160400,3830690,6530,6530,6530,6530,0
|
|
20240614,160300,3830690,6530,6530,6530,6530,0
|
|
20240614,160200,3830690,6530,6530,6530,6530,46
|
|
20240614,160100,3830690,6530,6530,6530,6530,0
|
|
20240614,160000,3830690,6530,6530,6530,6530,0
|
|
20240614,155900,3830690,6530,6530,6530,6530,0
|
|
20240614,155800,3830690,6530,6530,6530,6530,0
|
|
20240614,155700,3830690,6530,6530,6530,6530,0
|
|
20240614,155600,3830690,6530,6530,6530,6530,0
|
|
20240614,155500,3830690,6530,6530,6530,6530,0
|
|
20240614,155400,3830690,6530,6530,6530,6530,0
|
|
20240614,155300,3830690,6530,6530,6530,6530,0
|
|
20240614,155200,3830690,6530,6530,6530,6530,0
|
|
20240614,155100,3830690,6530,6530,6530,6530,0
|
|
20240614,155000,3830690,6530,6530,6530,6530,0
|
|
20240614,154900,3830690,6530,6530,6530,6530,0
|
|
20240614,154800,3830690,6530,6530,6530,6530,0
|
|
20240614,154700,3830690,6530,6530,6530,6530,0
|
|
20240614,154600,3830690,6530,6530,6530,6530,0
|
|
20240614,154500,3830690,6530,6530,6530,6530,0
|
|
20240614,154400,3830690,6530,6530,6530,6530,0
|
|
20240614,154300,3830690,6530,6530,6530,6530,0
|
|
20240614,154200,3830690,6530,6530,6530,6530,0
|
|
20240614,154100,3830690,6530,6530,6530,6530,0
|
|
20240614,154000,3830690,6530,6530,6530,6530,0
|
|
20240614,153900,3830690,6530,6530,6530,6530,0
|
|
20240614,153800,3830690,6530,6530,6530,6530,0
|
|
20240614,153700,3830690,6530,6530,6530,6530,0
|
|
20240614,153600,3830690,6530,6530,6530,6530,0
|
|
20240614,153500,3830690,6530,6530,6530,6530,0
|
|
20240614,153400,3830690,6530,6530,6530,6530,0
|
|
20240614,153300,3830690,6530,6530,6530,6530,0
|
|
20240614,153200,3830690,6530,6530,6530,6530,46
|
|
20240614,153100,3830690,6530,6530,6530,6530,0
|
|
20240614,153000,3830690,6530,6530,6530,6530,46
|
|
20240614,152900,3530310,6530,6530,6530,6530,0
|
|
20240614,152800,3530310,6530,6530,6530,6530,0
|
|
20240614,152700,3530310,6530,6530,6530,6530,0
|
|
20240614,152600,3530310,6530,6530,6530,6530,0
|
|
20240614,152500,3530310,6530,6530,6530,6530,0
|
|
20240614,152400,3530310,6530,6530,6530,6530,0
|
|
20240614,152300,3530310,6530,6530,6530,6530,0
|
|
20240614,152200,3530310,6530,6530,6530,6530,0
|
|
20240614,152100,3530310,6530,6530,6530,6530,0
|
|
20240614,152000,3530310,6530,6530,6530,6530,0
|
|
20240614,151900,3530310,6530,6540,6540,6530,6
|
|
20240614,151800,3491120,6530,6530,6530,6530,10
|
|
20240614,151700,3425820,6530,6530,6530,6530,0
|
|
20240614,151600,3425820,6530,6530,6530,6530,0
|
|
20240614,151500,3425820,6530,6530,6530,6530,0
|
|
20240614,151400,3425820,6530,6530,6530,6530,0
|
|
20240614,151300,3425820,6530,6530,6530,6530,0
|
|
20240614,151200,3425820,6530,6530,6530,6530,20
|
|
20240614,151100,3295220,6540,6540,6540,6540,0
|
|
20240614,151000,3295220,6540,6540,6540,6540,0
|
|
20240614,150900,3295220,6540,6540,6540,6540,0
|
|
20240614,150800,3295220,6540,6540,6540,6540,0
|
|
20240614,150700,3295220,6540,6540,6540,6540,0
|
|
20240614,150600,3295220,6540,6540,6540,6540,0
|
|
20240614,150500,3295220,6540,6540,6540,6540,0
|
|
20240614,150400,3295220,6540,6540,6540,6540,1
|
|
20240614,150300,3288680,6540,6540,6540,6540,0
|
|
20240614,150200,3288680,6540,6540,6540,6540,75
|
|
20240614,150100,2798180,6540,6540,6540,6540,0
|
|
20240614,150000,2798180,6540,6540,6540,6540,1
|
|
20240614,145900,2791640,6530,6530,6530,6530,12
|
|
20240614,145800,2713280,6530,6530,6530,6530,1
|
|
20240614,145700,2706750,6520,6520,6520,6520,0
|
|
20240614,145600,2706750,6520,6520,6520,6520,0
|
|
20240614,145500,2706750,6520,6520,6520,6520,0
|
|
20240614,145400,2706750,6520,6520,6520,6520,0
|
|
20240614,145300,2706750,6520,6520,6520,6520,6
|
|
20240614,145200,2667630,6520,6520,6520,6520,1
|
|
20240614,145100,2661110,6520,6520,6520,6520,0
|
|
20240614,145000,2661110,6520,6520,6520,6520,0
|
|
20240614,144900,2661110,6520,6520,6520,6520,0
|
|
20240614,144800,2661110,6520,6520,6520,6520,0
|
|
20240614,144700,2661110,6520,6520,6520,6520,18
|
|
20240614,144600,2543750,6530,6530,6530,6530,0
|
|
20240614,144500,2543750,6530,6530,6530,6530,0
|
|
20240614,144400,2543750,6530,6530,6530,6530,0
|
|
20240614,144300,2543750,6530,6530,6530,6530,0
|
|
20240614,144200,2543750,6530,6530,6530,6530,0
|
|
20240614,144100,2543750,6530,6530,6530,6530,0
|
|
20240614,144000,2543750,6530,6530,6530,6530,0
|
|
20240614,143900,2543750,6530,6530,6530,6530,0
|
|
20240614,143800,2543750,6530,6530,6530,6530,0
|
|
20240614,143700,2543750,6530,6530,6530,6530,0
|
|
20240614,143600,2543750,6530,6530,6530,6530,0
|
|
20240614,143500,2543750,6530,6530,6530,6530,0
|
|
20240614,143400,2543750,6530,6530,6530,6530,1
|
|
20240614,143300,2537220,6530,6530,6530,6530,0
|
|
20240614,143200,2537220,6530,6530,6530,6530,0
|
|
20240614,143100,2537220,6530,6530,6530,6530,0
|
|
20240614,143000,2537220,6530,6530,6530,6530,0
|
|
20240614,142900,2537220,6530,6530,6530,6530,0
|
|
20240614,142800,2537220,6530,6530,6530,6530,0
|
|
20240614,142700,2537220,6530,6530,6530,6530,0
|
|
20240614,142600,2537220,6530,6530,6530,6530,0
|
|
20240614,142500,2537220,6530,6530,6530,6530,0
|
|
20240614,142400,2537220,6530,6530,6530,6530,0
|
|
20240614,142300,2537220,6530,6530,6530,6530,0
|
|
20240614,142200,2537220,6530,6530,6530,6530,0
|
|
20240614,142100,2537220,6530,6530,6530,6530,0
|
|
20240614,142000,2537220,6530,6530,6530,6530,0
|
|
20240614,141900,2537220,6530,6530,6530,6530,0
|
|
20240614,141800,2537220,6530,6530,6530,6530,0
|
|
20240614,141700,2537220,6530,6530,6530,6530,0
|
|
20240614,141600,2537220,6530,6530,6530,6530,0
|
|
20240614,141500,2537220,6530,6530,6530,6530,0
|
|
20240614,141400,2537220,6530,6530,6530,6530,0
|
|
20240614,141300,2537220,6530,6530,6530,6530,0
|
|
20240614,141200,2537220,6530,6530,6530,6530,0
|
|
20240614,141100,2537220,6530,6530,6530,6530,0
|
|
20240614,141000,2537220,6530,6530,6530,6530,0
|
|
20240614,140900,2537220,6530,6530,6530,6530,0
|
|
20240614,140800,2537220,6530,6530,6530,6530,0
|
|
20240614,140700,2537220,6530,6530,6530,6530,0
|
|
20240614,140600,2537220,6530,6530,6530,6530,0
|
|
20240614,140500,2537220,6530,6530,6530,6530,0
|
|
20240614,140400,2537220,6530,6530,6530,6530,0
|
|
20240614,140300,2537220,6530,6530,6530,6530,0
|
|
20240614,140200,2537220,6530,6530,6530,6530,0
|
|
20240614,140100,2537220,6530,6530,6530,6530,0
|
|
20240614,140000,2537220,6530,6530,6530,6530,0
|
|
20240614,135900,2537220,6530,6530,6530,6530,0
|
|
20240614,135800,2537220,6530,6530,6530,6530,0
|
|
20240614,135700,2537220,6530,6530,6530,6530,0
|
|
20240614,135600,2537220,6530,6530,6530,6530,0
|
|
20240614,135500,2537220,6530,6530,6530,6530,0
|
|
20240614,135400,2537220,6530,6530,6530,6530,0
|
|
20240614,135300,2537220,6530,6530,6530,6530,0
|
|
20240614,135200,2537220,6530,6530,6530,6530,0
|
|
20240614,135100,2537220,6530,6530,6530,6530,0
|
|
20240614,135000,2537220,6530,6530,6530,6530,0
|
|
20240614,134900,2537220,6530,6530,6530,6530,0
|
|
20240614,134800,2537220,6530,6530,6530,6530,0
|
|
20240614,134700,2537220,6530,6530,6530,6530,0
|
|
20240614,134600,2537220,6530,6530,6530,6530,0
|
|
20240614,134500,2537220,6530,6530,6530,6530,32
|
|
20240614,134400,2328260,6540,6540,6540,6540,0
|
|
20240614,134300,2328260,6540,6540,6540,6540,1
|
|
20240614,134200,2321720,6530,6530,6530,6530,18
|
|
20240614,134100,2204180,6530,6530,6530,6530,0
|
|
20240614,134000,2204180,6530,6530,6530,6530,0
|
|
20240614,133900,2204180,6530,6530,6530,6530,0
|
|
20240614,133800,2204180,6530,6530,6530,6530,0
|
|
20240614,133700,2204180,6530,6530,6530,6530,0
|
|
20240614,133600,2204180,6530,6530,6530,6530,0
|
|
20240614,133500,2204180,6530,6530,6530,6530,0
|
|
20240614,133400,2204180,6530,6530,6530,6530,0
|
|
20240614,133300,2204180,6530,6530,6530,6530,0
|
|
20240614,133200,2204180,6530,6530,6530,6530,0
|
|
20240614,133100,2204180,6530,6530,6530,6530,0
|
|
20240614,133000,2204180,6530,6530,6530,6530,18
|
|
20240614,132900,2086640,6540,6540,6540,6540,0
|
|
20240614,132800,2086640,6540,6540,6540,6540,0
|
|
20240614,132700,2086640,6540,6540,6540,6540,0
|
|
20240614,132600,2086640,6540,6540,6540,6540,0
|
|
20240614,132500,2086640,6540,6540,6540,6540,0
|
|
20240614,132400,2086640,6540,6540,6540,6540,0
|
|
20240614,132300,2086640,6540,6540,6540,6540,0
|
|
20240614,132200,2086640,6540,6540,6540,6540,0
|
|
20240614,132100,2086640,6540,6540,6540,6540,0
|
|
20240614,132000,2086640,6540,6540,6540,6540,0
|
|
20240614,131900,2086640,6540,6540,6540,6540,0
|
|
20240614,131800,2086640,6540,6540,6540,6540,0
|
|
20240614,131700,2086640,6540,6540,6540,6540,0
|
|
20240614,131600,2086640,6540,6540,6540,6540,0
|
|
20240614,131500,2086640,6540,6540,6540,6540,0
|
|
20240614,131400,2086640,6540,6540,6540,6540,0
|
|
20240614,131300,2086640,6540,6540,6540,6540,0
|
|
20240614,131200,2086640,6540,6540,6540,6540,0
|
|
20240614,131100,2086640,6540,6540,6540,6540,0
|
|
20240614,131000,2086640,6540,6540,6540,6540,0
|
|
20240614,130900,2086640,6540,6540,6540,6540,0
|
|
20240614,130800,2086640,6540,6540,6540,6540,0
|
|
20240614,130700,2086640,6540,6540,6540,6540,0
|
|
20240614,130600,2086640,6540,6540,6540,6540,0
|
|
20240614,130500,2086640,6540,6540,6540,6540,0
|
|
20240614,130400,2086640,6540,6540,6540,6540,0
|
|
20240614,130300,2086640,6540,6540,6540,6540,0
|
|
20240614,130200,2086640,6540,6540,6540,6540,0
|
|
20240614,130100,2086640,6540,6540,6540,6540,0
|
|
20240614,130000,2086640,6540,6540,6540,6540,0
|
|
20240614,125900,2086640,6540,6540,6540,6540,0
|
|
20240614,125800,2086640,6540,6540,6540,6540,0
|
|
20240614,125700,2086640,6540,6540,6540,6540,0
|
|
20240614,125600,2086640,6540,6540,6540,6540,0
|
|
20240614,125500,2086640,6540,6540,6540,6540,0
|
|
20240614,125400,2086640,6540,6540,6540,6540,0
|
|
20240614,125300,2086640,6540,6540,6540,6540,0
|
|
20240614,125200,2086640,6540,6540,6540,6540,10
|
|
20240614,125100,2021240,6540,6540,6540,6540,79
|
|
20240614,125000,1504580,6540,6540,6540,6540,21
|
|
20240614,124900,1367240,6540,6540,6540,6540,0
|
|
20240614,124800,1367240,6540,6540,6540,6540,0
|
|
20240614,124700,1367240,6540,6540,6540,6540,1
|
|
20240614,124600,1360700,6530,6530,6530,6530,0
|
|
20240614,124500,1360700,6530,6530,6530,6530,0
|
|
20240614,124400,1360700,6530,6530,6530,6530,0
|
|
20240614,124300,1360700,6530,6530,6530,6530,0
|
|
20240614,124200,1360700,6530,6530,6530,6530,0
|
|
20240614,124100,1360700,6530,6530,6530,6530,0
|
|
20240614,124000,1360700,6530,6530,6530,6530,0
|
|
20240614,123900,1360700,6530,6530,6530,6530,0
|
|
20240614,123800,1360700,6530,6530,6530,6530,0
|
|
20240614,123700,1360700,6530,6530,6530,6530,0
|
|
20240614,123600,1360700,6530,6530,6530,6530,0
|
|
20240614,123500,1360700,6530,6530,6530,6530,0
|
|
20240614,123400,1360700,6530,6530,6530,6530,0
|
|
20240614,123300,1360700,6530,6530,6530,6530,0
|
|
20240614,123200,1360700,6530,6530,6530,6530,0
|
|
20240614,123100,1360700,6530,6530,6530,6530,0
|
|
20240614,123000,1360700,6530,6530,6530,6530,0
|
|
20240614,122900,1360700,6530,6530,6530,6530,0
|
|
20240614,122800,1360700,6530,6530,6530,6530,0
|
|
20240614,122700,1360700,6530,6530,6530,6530,0
|
|
20240614,122600,1360700,6530,6530,6530,6530,0
|
|
20240614,122500,1360700,6530,6530,6530,6530,0
|
|
20240614,122400,1360700,6530,6530,6530,6530,0
|
|
20240614,122300,1360700,6530,6530,6530,6530,0
|
|
20240614,122200,1360700,6530,6530,6530,6530,0
|
|
20240614,122100,1360700,6530,6530,6530,6530,0
|
|
20240614,122000,1360700,6530,6530,6530,6530,1
|
|
20240614,121900,1354170,6540,6540,6540,6540,0
|
|
20240614,121800,1354170,6540,6540,6540,6540,0
|
|
20240614,121700,1354170,6540,6540,6540,6540,0
|
|
20240614,121600,1354170,6540,6540,6540,6540,0
|
|
20240614,121500,1354170,6540,6540,6540,6540,0
|
|
20240614,121400,1354170,6540,6540,6540,6540,0
|
|
20240614,121300,1354170,6540,6540,6540,6540,0
|
|
20240614,121200,1354170,6540,6540,6540,6540,0
|
|
20240614,121100,1354170,6540,6540,6540,6540,0
|
|
20240614,121000,1354170,6540,6540,6540,6540,0
|
|
20240614,120900,1354170,6540,6540,6540,6540,0
|
|
20240614,120800,1354170,6540,6540,6540,6540,0
|
|
20240614,120700,1354170,6540,6540,6540,6540,0
|
|
20240614,120600,1354170,6540,6540,6540,6540,0
|
|
20240614,120500,1354170,6540,6540,6540,6540,0
|
|
20240614,120400,1354170,6540,6540,6540,6540,0
|
|
20240614,120300,1354170,6540,6540,6540,6540,0
|
|
20240614,120200,1354170,6540,6540,6540,6540,0
|
|
20240614,120100,1354170,6540,6540,6540,6540,0
|
|
20240614,120000,1354170,6540,6540,6540,6540,0
|
|
20240614,115900,1354170,6540,6540,6540,6540,0
|
|
20240614,115800,1354170,6540,6540,6540,6540,0
|
|
20240614,115700,1354170,6540,6540,6540,6540,0
|
|
20240614,115600,1354170,6540,6540,6540,6540,0
|
|
20240614,115500,1354170,6540,6540,6540,6540,0
|
|
20240614,115400,1354170,6540,6540,6540,6540,0
|
|
20240614,115300,1354170,6540,6540,6540,6540,0
|
|
20240614,115200,1354170,6540,6540,6540,6540,0
|
|
20240614,115100,1354170,6540,6540,6540,6540,0
|
|
20240614,115000,1354170,6540,6540,6540,6540,0
|
|
20240614,114900,1354170,6540,6540,6540,6540,0
|
|
20240614,114800,1354170,6540,6540,6540,6540,0
|
|
20240614,114700,1354170,6540,6540,6540,6540,0
|
|
20240614,114600,1354170,6540,6540,6540,6540,0
|
|
20240614,114500,1354170,6540,6540,6540,6540,1
|
|
20240614,114400,1347630,6520,6520,6520,6520,0
|
|
20240614,114300,1347630,6520,6520,6520,6520,0
|
|
20240614,114200,1347630,6520,6520,6520,6520,0
|
|
20240614,114100,1347630,6520,6520,6520,6520,0
|
|
20240614,114000,1347630,6520,6520,6520,6520,0
|
|
20240614,113900,1347630,6520,6530,6530,6520,20
|
|
20240614,113800,1217050,6530,6530,6530,6530,0
|
|
20240614,113700,1217050,6530,6530,6530,6530,0
|
|
20240614,113600,1217050,6530,6530,6530,6530,0
|
|
20240614,113500,1217050,6530,6530,6530,6530,0
|
|
20240614,113400,1217050,6530,6530,6530,6530,12
|
|
20240614,113300,1138690,6580,6580,6580,6580,0
|
|
20240614,113200,1138690,6580,6580,6580,6580,0
|
|
20240614,113100,1138690,6580,6580,6580,6580,0
|
|
20240614,113000,1138690,6580,6560,6580,6560,2
|
|
20240614,112900,1125550,6530,6530,6530,6530,18
|
|
20240614,112800,1008010,6530,6530,6530,6530,12
|
|
20240614,112700,929650,6530,6530,6530,6530,0
|
|
20240614,112600,929650,6530,6500,6530,6500,39
|
|
20240614,112500,676120,6500,6500,6500,6500,0
|
|
20240614,112400,676120,6500,6500,6500,6500,0
|
|
20240614,112300,676120,6500,6500,6500,6500,0
|
|
20240614,112200,676120,6500,6510,6510,6500,9
|
|
20240614,112100,617580,6510,6510,6510,6510,0
|
|
20240614,112000,617580,6510,6510,6510,6510,0
|
|
20240614,111900,617580,6510,6510,6510,6510,0
|
|
20240614,111800,617580,6510,6510,6510,6510,0
|
|
20240614,111700,617580,6510,6510,6510,6510,0
|
|
20240614,111600,617580,6510,6510,6510,6510,1
|
|
20240614,111500,611070,6530,6530,6530,6530,0
|
|
20240614,111400,611070,6530,6530,6530,6530,0
|
|
20240614,111300,611070,6530,6530,6530,6530,1
|
|
20240614,111200,604540,6490,6490,6490,6490,0
|
|
20240614,111100,604540,6490,6490,6490,6490,0
|
|
20240614,111000,604540,6490,6490,6490,6490,0
|
|
20240614,110900,604540,6490,6490,6490,6490,0
|
|
20240614,110800,604540,6490,6490,6490,6490,0
|
|
20240614,110700,604540,6490,6490,6490,6490,0
|
|
20240614,110600,604540,6490,6490,6490,6490,0
|
|
20240614,110500,604540,6490,6500,6500,6490,6
|
|
20240614,110400,565550,6530,6530,6530,6530,0
|
|
20240614,110300,565550,6530,6530,6530,6530,0
|
|
20240614,110200,565550,6530,6530,6530,6530,0
|
|
20240614,110100,565550,6530,6530,6530,6530,0
|
|
20240614,110000,565550,6530,6530,6530,6530,1
|
|
20240614,105900,559020,6530,6530,6530,6530,0
|
|
20240614,105800,559020,6530,6530,6530,6530,0
|
|
20240614,105700,559020,6530,6530,6530,6530,0
|
|
20240614,105600,559020,6530,6530,6530,6530,0
|
|
20240614,105500,559020,6530,6530,6530,6530,0
|
|
20240614,105400,559020,6530,6530,6530,6530,0
|
|
20240614,105300,559020,6530,6530,6530,6530,0
|
|
20240614,105200,559020,6530,6530,6530,6530,0
|
|
20240614,105100,559020,6530,6530,6530,6530,0
|
|
20240614,105000,559020,6530,6530,6530,6530,0
|
|
20240614,104900,559020,6530,6530,6530,6530,0
|
|
20240614,104800,559020,6530,6530,6530,6530,0
|
|
20240614,104700,559020,6530,6530,6530,6530,0
|
|
20240614,104600,559020,6530,6530,6530,6530,0
|
|
20240614,104500,559020,6530,6530,6530,6530,0
|
|
20240614,104400,559020,6530,6530,6530,6530,0
|
|
20240614,104300,559020,6530,6530,6530,6530,0
|
|
20240614,104200,559020,6530,6530,6530,6530,0
|
|
20240614,104100,559020,6530,6530,6530,6530,0
|
|
20240614,104000,559020,6530,6530,6530,6530,0
|
|
20240614,103900,559020,6530,6530,6530,6530,0
|
|
20240614,103800,559020,6530,6530,6530,6530,0
|
|
20240614,103700,559020,6530,6530,6530,6530,0
|
|
20240614,103600,559020,6530,6530,6530,6530,0
|
|
20240614,103500,559020,6530,6530,6530,6530,0
|
|
20240614,103400,559020,6530,6530,6530,6530,0
|
|
20240614,103300,559020,6530,6530,6530,6530,0
|
|
20240614,103200,559020,6530,6530,6530,6530,1
|
|
20240614,103100,552490,6520,6520,6520,6520,0
|
|
20240614,103000,552490,6520,6520,6520,6520,0
|
|
20240614,102900,552490,6520,6520,6520,6520,0
|
|
20240614,102800,552490,6520,6520,6520,6520,0
|
|
20240614,102700,552490,6520,6520,6520,6520,0
|
|
20240614,102600,552490,6520,6520,6520,6520,0
|
|
20240614,102500,552490,6520,6520,6520,6520,0
|
|
20240614,102400,552490,6520,6520,6520,6520,0
|
|
20240614,102300,552490,6520,6520,6520,6520,0
|
|
20240614,102200,552490,6520,6520,6520,6520,0
|
|
20240614,102100,552490,6520,6520,6520,6520,0
|
|
20240614,102000,552490,6520,6520,6520,6520,4
|
|
20240614,101900,526410,6520,6520,6520,6520,0
|
|
20240614,101800,526410,6520,6520,6520,6520,5
|
|
20240614,101700,493810,6530,6530,6530,6530,9
|
|
20240614,101600,435040,6530,6530,6530,6530,0
|
|
20240614,101500,435040,6530,6530,6530,6530,0
|
|
20240614,101400,435040,6530,6530,6530,6530,0
|
|
20240614,101300,435040,6530,6530,6530,6530,0
|
|
20240614,101200,435040,6530,6530,6530,6530,0
|
|
20240614,101100,435040,6530,6530,6530,6530,0
|
|
20240614,101000,435040,6530,6530,6530,6530,0
|
|
20240614,100900,435040,6530,6530,6530,6530,0
|
|
20240614,100800,435040,6530,6530,6530,6530,0
|
|
20240614,100700,435040,6530,6530,6530,6530,0
|
|
20240614,100600,435040,6530,6530,6530,6530,0
|
|
20240614,100500,435040,6530,6530,6530,6530,0
|
|
20240614,100400,435040,6530,6530,6530,6530,0
|
|
20240614,100300,435040,6530,6530,6530,6530,0
|
|
20240614,100200,435040,6530,6530,6530,6530,0
|
|
20240614,100100,435040,6530,6530,6530,6530,0
|
|
20240614,100000,435040,6530,6530,6530,6530,0
|
|
20240614,095900,435040,6530,6530,6530,6530,0
|
|
20240614,095800,435040,6530,6530,6530,6530,0
|
|
20240614,095700,435040,6530,6530,6530,6530,0
|
|
20240614,095600,435040,6530,6530,6530,6530,0
|
|
20240614,095500,435040,6530,6530,6530,6530,0
|
|
20240614,095400,435040,6530,6530,6530,6530,0
|
|
20240614,095300,435040,6530,6530,6530,6530,0
|
|
20240614,095200,435040,6530,6530,6530,6530,0
|
|
20240614,095100,435040,6530,6530,6530,6530,0
|
|
20240614,095000,435040,6530,6530,6530,6530,0
|
|
20240614,094900,435040,6530,6530,6530,6530,0
|
|
20240614,094800,435040,6530,6530,6530,6530,0
|
|
20240614,094700,435040,6530,6530,6530,6530,0
|
|
20240614,094600,435040,6530,6530,6530,6530,0
|
|
20240614,094500,435040,6530,6530,6530,6530,0
|
|
20240614,094400,435040,6530,6530,6530,6530,0
|
|
20240614,094300,435040,6530,6530,6530,6530,0
|
|
20240614,094200,435040,6530,6530,6530,6530,0
|
|
20240614,094100,435040,6530,6530,6530,6530,0
|
|
20240614,094000,435040,6530,6530,6530,6530,0
|
|
20240614,093900,435040,6530,6530,6530,6530,0
|
|
20240614,093800,435040,6530,6530,6530,6530,0
|
|
20240614,093700,435040,6530,6530,6530,6530,1
|
|
20240614,093600,428510,6520,6520,6520,6520,0
|
|
20240614,093500,428510,6520,6520,6520,6520,0
|
|
20240614,093400,428510,6520,6520,6520,6520,0
|
|
20240614,093300,428510,6520,6520,6520,6520,0
|
|
20240614,093200,428510,6520,6520,6520,6520,0
|
|
20240614,093100,428510,6520,6520,6520,6520,0
|
|
20240614,093000,428510,6520,6520,6520,6520,0
|
|
20240614,092900,428510,6520,6520,6520,6520,0
|
|
20240614,092800,428510,6520,6520,6520,6520,1
|
|
20240614,092700,421990,6530,6530,6530,6530,0
|
|
20240614,092600,421990,6530,6530,6530,6530,0
|
|
20240614,092500,421990,6530,6530,6530,6530,0
|
|
20240614,092400,421990,6530,6530,6530,6530,0
|
|
20240614,092300,421990,6530,6510,6530,6510,2
|
|
20240614,092200,408950,6520,6520,6520,6520,5
|
|
20240614,092100,376350,6520,6520,6520,6520,0
|
|
20240614,092000,376350,6520,6520,6520,6520,0
|
|
20240614,091900,376350,6520,6520,6520,6520,0
|
|
20240614,091800,376350,6520,6520,6520,6520,3
|
|
20240614,091700,356790,6530,6530,6530,6530,0
|
|
20240614,091600,356790,6530,6530,6530,6530,0
|
|
20240614,091500,356790,6530,6500,6530,6500,3
|
|
20240614,091400,337230,6480,6480,6480,6480,0
|
|
20240614,091300,337230,6480,6480,6480,6480,0
|
|
20240614,091200,337230,6480,6480,6480,6480,0
|
|
20240614,091100,337230,6480,6480,6480,6480,0
|
|
20240614,091000,337230,6480,6500,6500,6480,45
|
|
20240614,090900,45580,6530,6530,6530,6530,0
|
|
20240614,090800,45580,6530,6530,6530,6530,0
|
|
20240614,090700,45580,6530,6530,6530,6530,0
|
|
20240614,090600,45580,6530,6530,6530,6530,0
|
|
20240614,090500,45580,6530,6490,6530,6480,4
|
|
20240614,090400,19590,6530,6530,6530,6530,0
|
|
20240614,090300,19590,6530,6530,6530,6530,0
|
|
20240614,090200,19590,6530,6530,6530,6530,0
|
|
20240614,090100,19590,6530,6530,6530,6530,0
|
|
20240614,090000,19590,6530,6530,6530,6530,3
|