576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,183300,8942530,6500,6500,6500,6500,272
|
|
20240617,183200,8942530,6500,6500,6500,6500,0
|
|
20240617,183100,8942530,6500,6500,6500,6500,0
|
|
20240617,183000,8942530,6500,6500,6500,6500,0
|
|
20240617,182900,8942530,6500,6500,6500,6500,0
|
|
20240617,182800,8942530,6500,6500,6500,6500,0
|
|
20240617,182700,8942530,6500,6500,6500,6500,0
|
|
20240617,182600,8942530,6500,6500,6500,6500,0
|
|
20240617,182500,8942530,6500,6500,6500,6500,0
|
|
20240617,182400,8942530,6500,6500,6500,6500,0
|
|
20240617,182300,8942530,6500,6500,6500,6500,0
|
|
20240617,182200,8942530,6500,6500,6500,6500,0
|
|
20240617,182100,8942530,6500,6500,6500,6500,0
|
|
20240617,182000,8942530,6500,6500,6500,6500,0
|
|
20240617,181900,8942530,6500,6500,6500,6500,0
|
|
20240617,181800,8942530,6500,6500,6500,6500,0
|
|
20240617,181700,8942530,6500,6500,6500,6500,0
|
|
20240617,181600,8942530,6500,6500,6500,6500,0
|
|
20240617,181500,8942530,6500,6500,6500,6500,0
|
|
20240617,181400,8942530,6500,6500,6500,6500,0
|
|
20240617,181300,8942530,6500,6500,6500,6500,0
|
|
20240617,181200,8942530,6500,6500,6500,6500,0
|
|
20240617,181100,8942530,6500,6500,6500,6500,0
|
|
20240617,181000,8942530,6500,6500,6500,6500,0
|
|
20240617,180900,8942530,6500,6500,6500,6500,0
|
|
20240617,180800,8942530,6500,6500,6500,6500,0
|
|
20240617,180700,8942530,6500,6500,6500,6500,0
|
|
20240617,180600,8942530,6500,6500,6500,6500,0
|
|
20240617,180500,8942530,6500,6500,6500,6500,0
|
|
20240617,180400,8942530,6500,6500,6500,6500,0
|
|
20240617,180300,8942530,6500,6500,6500,6500,272
|
|
20240617,180200,8942530,6500,6500,6500,6500,0
|
|
20240617,180100,8942530,6500,6500,6500,6500,0
|
|
20240617,180000,8942530,6500,6500,6500,6500,0
|
|
20240617,175900,8942530,6500,6500,6500,6500,0
|
|
20240617,175800,8942530,6500,6500,6500,6500,0
|
|
20240617,175700,8942530,6500,6500,6500,6500,0
|
|
20240617,175600,8942530,6500,6500,6500,6500,0
|
|
20240617,175500,8942530,6500,6500,6500,6500,0
|
|
20240617,175400,8942530,6500,6500,6500,6500,0
|
|
20240617,175300,8942530,6500,6500,6500,6500,0
|
|
20240617,175200,8942530,6500,6500,6500,6500,0
|
|
20240617,175100,8942530,6500,6500,6500,6500,0
|
|
20240617,175000,8942530,6500,6500,6500,6500,0
|
|
20240617,174900,8942530,6500,6500,6500,6500,0
|
|
20240617,174800,8942530,6500,6500,6500,6500,0
|
|
20240617,174700,8942530,6500,6500,6500,6500,0
|
|
20240617,174600,8942530,6500,6500,6500,6500,0
|
|
20240617,174500,8942530,6500,6500,6500,6500,0
|
|
20240617,174400,8942530,6500,6500,6500,6500,0
|
|
20240617,174300,8942530,6500,6500,6500,6500,0
|
|
20240617,174200,8942530,6500,6500,6500,6500,0
|
|
20240617,174100,8942530,6500,6500,6500,6500,0
|
|
20240617,174000,8942530,6500,6500,6500,6500,0
|
|
20240617,173900,8942530,6500,6500,6500,6500,0
|
|
20240617,173800,8942530,6500,6500,6500,6500,0
|
|
20240617,173700,8942530,6500,6500,6500,6500,0
|
|
20240617,173600,8942530,6500,6500,6500,6500,0
|
|
20240617,173500,8942530,6500,6500,6500,6500,0
|
|
20240617,173400,8942530,6500,6500,6500,6500,0
|
|
20240617,173300,8942530,6500,6500,6500,6500,272
|
|
20240617,173200,8942530,6500,6500,6500,6500,0
|
|
20240617,173100,8942530,6500,6500,6500,6500,0
|
|
20240617,173000,8942530,6500,6500,6500,6500,0
|
|
20240617,172900,8942530,6500,6500,6500,6500,0
|
|
20240617,172800,8942530,6500,6500,6500,6500,0
|
|
20240617,172700,8942530,6500,6500,6500,6500,0
|
|
20240617,172600,8942530,6500,6500,6500,6500,0
|
|
20240617,172500,8942530,6500,6500,6500,6500,0
|
|
20240617,172400,8942530,6500,6500,6500,6500,0
|
|
20240617,172300,8942530,6500,6500,6500,6500,0
|
|
20240617,172200,8942530,6500,6500,6500,6500,0
|
|
20240617,172100,8942530,6500,6500,6500,6500,0
|
|
20240617,172000,8942530,6500,6500,6500,6500,0
|
|
20240617,171900,8942530,6500,6500,6500,6500,0
|
|
20240617,171800,8942530,6500,6500,6500,6500,0
|
|
20240617,171700,8942530,6500,6500,6500,6500,0
|
|
20240617,171600,8942530,6500,6500,6500,6500,0
|
|
20240617,171500,8942530,6500,6500,6500,6500,0
|
|
20240617,171400,8942530,6500,6500,6500,6500,0
|
|
20240617,171300,8942530,6500,6500,6500,6500,0
|
|
20240617,171200,8942530,6500,6500,6500,6500,0
|
|
20240617,171100,8942530,6500,6500,6500,6500,0
|
|
20240617,171000,8942530,6500,6500,6500,6500,0
|
|
20240617,170900,8942530,6500,6500,6500,6500,0
|
|
20240617,170800,8942530,6500,6500,6500,6500,0
|
|
20240617,170700,8942530,6500,6500,6500,6500,0
|
|
20240617,170600,8942530,6500,6500,6500,6500,0
|
|
20240617,170500,8942530,6500,6500,6500,6500,0
|
|
20240617,170400,8942530,6500,6500,6500,6500,0
|
|
20240617,170300,8942530,6500,6500,6500,6500,272
|
|
20240617,170200,8942530,6500,6500,6500,6500,0
|
|
20240617,170100,8942530,6500,6500,6500,6500,0
|
|
20240617,170000,8942530,6500,6500,6500,6500,0
|
|
20240617,165900,8942530,6500,6500,6500,6500,0
|
|
20240617,165800,8942530,6500,6500,6500,6500,0
|
|
20240617,165700,8942530,6500,6500,6500,6500,0
|
|
20240617,165600,8942530,6500,6500,6500,6500,0
|
|
20240617,165500,8942530,6500,6500,6500,6500,0
|
|
20240617,165400,8942530,6500,6500,6500,6500,0
|
|
20240617,165300,8942530,6500,6500,6500,6500,0
|
|
20240617,165200,8942530,6500,6500,6500,6500,0
|
|
20240617,165100,8942530,6500,6500,6500,6500,0
|
|
20240617,165000,8942530,6500,6500,6500,6500,0
|
|
20240617,164900,8942530,6500,6500,6500,6500,0
|
|
20240617,164800,8942530,6500,6500,6500,6500,0
|
|
20240617,164700,8942530,6500,6500,6500,6500,0
|
|
20240617,164600,8942530,6500,6500,6500,6500,0
|
|
20240617,164500,8942530,6500,6500,6500,6500,0
|
|
20240617,164400,8942530,6500,6500,6500,6500,0
|
|
20240617,164300,8942530,6500,6500,6500,6500,0
|
|
20240617,164200,8942530,6500,6500,6500,6500,0
|
|
20240617,164100,8942530,6500,6500,6500,6500,0
|
|
20240617,164000,8942530,6500,6500,6500,6500,0
|
|
20240617,163900,8942530,6500,6500,6500,6500,0
|
|
20240617,163800,8942530,6500,6500,6500,6500,0
|
|
20240617,163700,8942530,6500,6500,6500,6500,0
|
|
20240617,163600,8942530,6500,6500,6500,6500,0
|
|
20240617,163500,8942530,6500,6500,6500,6500,0
|
|
20240617,163400,8942530,6500,6500,6500,6500,0
|
|
20240617,163300,8942530,6500,6500,6500,6500,272
|
|
20240617,163200,8942530,6500,6500,6500,6500,0
|
|
20240617,163100,8942530,6500,6500,6500,6500,0
|
|
20240617,163000,8942530,6500,6500,6500,6500,0
|
|
20240617,162900,8942530,6500,6500,6500,6500,0
|
|
20240617,162800,8942530,6500,6500,6500,6500,0
|
|
20240617,162700,8942530,6500,6500,6500,6500,0
|
|
20240617,162600,8942530,6500,6500,6500,6500,0
|
|
20240617,162500,8942530,6500,6500,6500,6500,0
|
|
20240617,162400,8942530,6500,6500,6500,6500,0
|
|
20240617,162300,8942530,6500,6500,6500,6500,0
|
|
20240617,162200,8942530,6500,6500,6500,6500,0
|
|
20240617,162100,8942530,6500,6500,6500,6500,0
|
|
20240617,162000,8942530,6500,6500,6500,6500,0
|
|
20240617,161900,8942530,6500,6500,6500,6500,0
|
|
20240617,161800,8942530,6500,6500,6500,6500,0
|
|
20240617,161700,8942530,6500,6500,6500,6500,0
|
|
20240617,161600,8942530,6500,6500,6500,6500,0
|
|
20240617,161500,8942530,6500,6500,6500,6500,0
|
|
20240617,161400,8942530,6500,6500,6500,6500,0
|
|
20240617,161300,8942530,6500,6500,6500,6500,0
|
|
20240617,161200,8942530,6500,6500,6500,6500,0
|
|
20240617,161100,8942530,6500,6500,6500,6500,0
|
|
20240617,161000,8942530,6500,6500,6500,6500,0
|
|
20240617,160900,8942530,6500,6500,6500,6500,0
|
|
20240617,160800,8942530,6500,6500,6500,6500,0
|
|
20240617,160700,8942530,6500,6500,6500,6500,0
|
|
20240617,160600,8942530,6500,6500,6500,6500,0
|
|
20240617,160500,8942530,6500,6500,6500,6500,0
|
|
20240617,160400,8942530,6500,6500,6500,6500,0
|
|
20240617,160300,8942530,6500,6500,6500,6500,272
|
|
20240617,160200,8942530,6500,6500,6500,6500,0
|
|
20240617,160100,8942530,6500,6500,6500,6500,0
|
|
20240617,160000,8942530,6500,6500,6500,6500,0
|
|
20240617,155900,8942530,6500,6500,6500,6500,0
|
|
20240617,155800,8942530,6500,6500,6500,6500,0
|
|
20240617,155700,8942530,6500,6500,6500,6500,0
|
|
20240617,155600,8942530,6500,6500,6500,6500,0
|
|
20240617,155500,8942530,6500,6500,6500,6500,0
|
|
20240617,155400,8942530,6500,6500,6500,6500,0
|
|
20240617,155300,8942530,6500,6500,6500,6500,0
|
|
20240617,155200,8942530,6500,6500,6500,6500,0
|
|
20240617,155100,8942530,6500,6500,6500,6500,0
|
|
20240617,155000,8942530,6500,6500,6500,6500,0
|
|
20240617,154900,8942530,6500,6500,6500,6500,0
|
|
20240617,154800,8942530,6500,6500,6500,6500,0
|
|
20240617,154700,8942530,6500,6500,6500,6500,0
|
|
20240617,154600,8942530,6500,6500,6500,6500,0
|
|
20240617,154500,8942530,6500,6500,6500,6500,0
|
|
20240617,154400,8942530,6500,6500,6500,6500,0
|
|
20240617,154300,8942530,6500,6500,6500,6500,0
|
|
20240617,154200,8942530,6500,6500,6500,6500,0
|
|
20240617,154100,8942530,6500,6500,6500,6500,0
|
|
20240617,154000,8942530,6500,6500,6500,6500,0
|
|
20240617,153900,8942530,6500,6500,6500,6500,0
|
|
20240617,153800,8942530,6500,6500,6500,6500,0
|
|
20240617,153700,8942530,6500,6500,6500,6500,0
|
|
20240617,153600,8942530,6500,6500,6500,6500,0
|
|
20240617,153500,8942530,6500,6500,6500,6500,0
|
|
20240617,153400,8942530,6500,6500,6500,6500,0
|
|
20240617,153300,8942530,6500,6500,6500,6500,272
|
|
20240617,153200,8942530,6500,6500,6500,6500,0
|
|
20240617,153100,8942530,6500,6500,6500,6500,0
|
|
20240617,153000,8942530,6500,6500,6500,6500,272
|
|
20240617,152900,7174530,6500,6500,6500,6500,0
|
|
20240617,152800,7174530,6500,6500,6500,6500,0
|
|
20240617,152700,7174530,6500,6500,6500,6500,0
|
|
20240617,152600,7174530,6500,6500,6500,6500,0
|
|
20240617,152500,7174530,6500,6500,6500,6500,0
|
|
20240617,152400,7174530,6500,6500,6500,6500,0
|
|
20240617,152300,7174530,6500,6500,6500,6500,0
|
|
20240617,152200,7174530,6500,6500,6500,6500,0
|
|
20240617,152100,7174530,6500,6500,6500,6500,0
|
|
20240617,152000,7174530,6500,6500,6500,6500,0
|
|
20240617,151900,7174530,6500,6500,6500,6500,0
|
|
20240617,151800,7174530,6500,6500,6500,6500,1
|
|
20240617,151700,7168030,6470,6470,6470,6470,0
|
|
20240617,151600,7168030,6470,6480,6480,6470,4
|
|
20240617,151500,7142130,6500,6500,6500,6500,0
|
|
20240617,151400,7142130,6500,6500,6500,6500,0
|
|
20240617,151300,7142130,6500,6500,6500,6500,0
|
|
20240617,151200,7142130,6500,6490,6500,6470,39
|
|
20240617,151100,6889620,6500,6500,6500,6500,0
|
|
20240617,151000,6889620,6500,6500,6500,6500,0
|
|
20240617,150900,6889620,6500,6500,6500,6500,0
|
|
20240617,150800,6889620,6500,6500,6500,6500,40
|
|
20240617,150700,6629620,6490,6490,6490,6490,1
|
|
20240617,150600,6623130,6500,6500,6500,6500,0
|
|
20240617,150500,6623130,6500,6500,6500,6500,0
|
|
20240617,150400,6623130,6500,6500,6500,6500,0
|
|
20240617,150300,6623130,6500,6500,6500,6500,0
|
|
20240617,150200,6623130,6500,6500,6500,6500,0
|
|
20240617,150100,6623130,6500,6500,6500,6500,0
|
|
20240617,150000,6623130,6500,6500,6500,6500,0
|
|
20240617,145900,6623130,6500,6500,6500,6500,0
|
|
20240617,145800,6623130,6500,6500,6500,6500,0
|
|
20240617,145700,6623130,6500,6500,6500,6500,0
|
|
20240617,145600,6623130,6500,6500,6500,6500,0
|
|
20240617,145500,6623130,6500,6500,6500,6500,0
|
|
20240617,145400,6623130,6500,6500,6500,6500,1
|
|
20240617,145300,6616630,6470,6470,6470,6470,0
|
|
20240617,145200,6616630,6470,6490,6490,6470,33
|
|
20240617,145100,6403100,6500,6500,6500,6500,0
|
|
20240617,145000,6403100,6500,6500,6500,6500,0
|
|
20240617,144900,6403100,6500,6500,6500,6500,0
|
|
20240617,144800,6403100,6500,6500,6500,6500,0
|
|
20240617,144700,6403100,6500,6500,6500,6500,0
|
|
20240617,144600,6403100,6500,6500,6500,6500,0
|
|
20240617,144500,6403100,6500,6500,6500,6500,0
|
|
20240617,144400,6403100,6500,6500,6500,6500,0
|
|
20240617,144300,6403100,6500,6500,6500,6500,0
|
|
20240617,144200,6403100,6500,6500,6500,6500,0
|
|
20240617,144100,6403100,6500,6500,6500,6500,2
|
|
20240617,144000,6390100,6500,6500,6500,6500,0
|
|
20240617,143900,6390100,6500,6500,6500,6500,0
|
|
20240617,143800,6390100,6500,6500,6500,6500,0
|
|
20240617,143700,6390100,6500,6500,6500,6500,0
|
|
20240617,143600,6390100,6500,6500,6500,6500,0
|
|
20240617,143500,6390100,6500,6500,6500,6500,0
|
|
20240617,143400,6390100,6500,6500,6500,6500,0
|
|
20240617,143300,6390100,6500,6500,6500,6500,0
|
|
20240617,143200,6390100,6500,6500,6500,6500,0
|
|
20240617,143100,6390100,6500,6500,6500,6500,0
|
|
20240617,143000,6390100,6500,6500,6500,6500,0
|
|
20240617,142900,6390100,6500,6500,6500,6500,0
|
|
20240617,142800,6390100,6500,6500,6500,6500,0
|
|
20240617,142700,6390100,6500,6500,6500,6500,0
|
|
20240617,142600,6390100,6500,6500,6500,6500,0
|
|
20240617,142500,6390100,6500,6500,6500,6500,0
|
|
20240617,142400,6390100,6500,6500,6500,6500,0
|
|
20240617,142300,6390100,6500,6500,6500,6500,1
|
|
20240617,142200,6383600,6500,6500,6500,6500,0
|
|
20240617,142100,6383600,6500,6500,6500,6500,0
|
|
20240617,142000,6383600,6500,6500,6500,6500,0
|
|
20240617,141900,6383600,6500,6500,6500,6500,0
|
|
20240617,141800,6383600,6500,6500,6500,6500,0
|
|
20240617,141700,6383600,6500,6500,6500,6500,0
|
|
20240617,141600,6383600,6500,6500,6500,6500,0
|
|
20240617,141500,6383600,6500,6500,6500,6500,0
|
|
20240617,141400,6383600,6500,6500,6500,6500,0
|
|
20240617,141300,6383600,6500,6500,6500,6500,0
|
|
20240617,141200,6383600,6500,6500,6500,6500,0
|
|
20240617,141100,6383600,6500,6500,6500,6500,0
|
|
20240617,141000,6383600,6500,6500,6500,6500,0
|
|
20240617,140900,6383600,6500,6500,6500,6500,0
|
|
20240617,140800,6383600,6500,6500,6500,6500,0
|
|
20240617,140700,6383600,6500,6500,6500,6500,0
|
|
20240617,140600,6383600,6500,6500,6500,6500,0
|
|
20240617,140500,6383600,6500,6500,6500,6500,0
|
|
20240617,140400,6383600,6500,6500,6500,6500,0
|
|
20240617,140300,6383600,6500,6500,6500,6500,0
|
|
20240617,140200,6383600,6500,6500,6500,6500,0
|
|
20240617,140100,6383600,6500,6500,6500,6500,0
|
|
20240617,140000,6383600,6500,6500,6500,6500,0
|
|
20240617,135900,6383600,6500,6500,6500,6500,0
|
|
20240617,135800,6383600,6500,6500,6500,6500,0
|
|
20240617,135700,6383600,6500,6500,6500,6500,0
|
|
20240617,135600,6383600,6500,6500,6500,6500,0
|
|
20240617,135500,6383600,6500,6500,6500,6500,0
|
|
20240617,135400,6383600,6500,6500,6500,6500,1
|
|
20240617,135300,6377100,6500,6500,6500,6500,0
|
|
20240617,135200,6377100,6500,6500,6500,6500,0
|
|
20240617,135100,6377100,6500,6500,6500,6500,0
|
|
20240617,135000,6377100,6500,6500,6500,6500,0
|
|
20240617,134900,6377100,6500,6500,6500,6500,0
|
|
20240617,134800,6377100,6500,6500,6500,6500,1
|
|
20240617,134700,6370600,6500,6500,6500,6500,0
|
|
20240617,134600,6370600,6500,6500,6500,6500,0
|
|
20240617,134500,6370600,6500,6500,6500,6500,0
|
|
20240617,134400,6370600,6500,6500,6500,6500,0
|
|
20240617,134300,6370600,6500,6500,6500,6500,0
|
|
20240617,134200,6370600,6500,6500,6500,6500,0
|
|
20240617,134100,6370600,6500,6500,6500,6500,0
|
|
20240617,134000,6370600,6500,6500,6500,6500,0
|
|
20240617,133900,6370600,6500,6500,6500,6500,0
|
|
20240617,133800,6370600,6500,6500,6500,6500,0
|
|
20240617,133700,6370600,6500,6500,6500,6500,0
|
|
20240617,133600,6370600,6500,6500,6500,6500,0
|
|
20240617,133500,6370600,6500,6500,6500,6500,0
|
|
20240617,133400,6370600,6500,6500,6500,6500,0
|
|
20240617,133300,6370600,6500,6500,6500,6500,0
|
|
20240617,133200,6370600,6500,6500,6500,6500,0
|
|
20240617,133100,6370600,6500,6500,6500,6500,0
|
|
20240617,133000,6370600,6500,6500,6500,6500,0
|
|
20240617,132900,6370600,6500,6500,6500,6500,0
|
|
20240617,132800,6370600,6500,6500,6500,6500,0
|
|
20240617,132700,6370600,6500,6500,6500,6500,0
|
|
20240617,132600,6370600,6500,6500,6500,6500,0
|
|
20240617,132500,6370600,6500,6500,6500,6500,0
|
|
20240617,132400,6370600,6500,6500,6500,6500,0
|
|
20240617,132300,6370600,6500,6500,6500,6500,0
|
|
20240617,132200,6370600,6500,6500,6500,6500,0
|
|
20240617,132100,6370600,6500,6500,6500,6500,0
|
|
20240617,132000,6370600,6500,6500,6500,6500,0
|
|
20240617,131900,6370600,6500,6500,6500,6500,0
|
|
20240617,131800,6370600,6500,6500,6500,6500,0
|
|
20240617,131700,6370600,6500,6500,6500,6500,0
|
|
20240617,131600,6370600,6500,6500,6500,6500,0
|
|
20240617,131500,6370600,6500,6500,6500,6500,0
|
|
20240617,131400,6370600,6500,6500,6500,6500,0
|
|
20240617,131300,6370600,6500,6500,6500,6500,0
|
|
20240617,131200,6370600,6500,6500,6500,6500,0
|
|
20240617,131100,6370600,6500,6500,6500,6500,0
|
|
20240617,131000,6370600,6500,6500,6500,6500,0
|
|
20240617,130900,6370600,6500,6500,6500,6500,0
|
|
20240617,130800,6370600,6500,6500,6500,6500,0
|
|
20240617,130700,6370600,6500,6500,6500,6500,0
|
|
20240617,130600,6370600,6500,6500,6500,6500,0
|
|
20240617,130500,6370600,6500,6500,6500,6500,0
|
|
20240617,130400,6370600,6500,6500,6500,6500,0
|
|
20240617,130300,6370600,6500,6500,6500,6500,0
|
|
20240617,130200,6370600,6500,6500,6500,6500,0
|
|
20240617,130100,6370600,6500,6500,6500,6500,0
|
|
20240617,130000,6370600,6500,6500,6500,6500,0
|
|
20240617,125900,6370600,6500,6500,6500,6500,0
|
|
20240617,125800,6370600,6500,6500,6500,6500,0
|
|
20240617,125700,6370600,6500,6500,6500,6500,0
|
|
20240617,125600,6370600,6500,6500,6500,6500,0
|
|
20240617,125500,6370600,6500,6500,6500,6500,0
|
|
20240617,125400,6370600,6500,6500,6500,6500,0
|
|
20240617,125300,6370600,6500,6500,6500,6500,0
|
|
20240617,125200,6370600,6500,6500,6500,6500,0
|
|
20240617,125100,6370600,6500,6500,6500,6500,0
|
|
20240617,125000,6370600,6500,6500,6500,6500,0
|
|
20240617,124900,6370600,6500,6500,6500,6500,0
|
|
20240617,124800,6370600,6500,6500,6500,6500,0
|
|
20240617,124700,6370600,6500,6500,6500,6500,0
|
|
20240617,124600,6370600,6500,6500,6500,6500,0
|
|
20240617,124500,6370600,6500,6500,6500,6500,6
|
|
20240617,124400,6331600,6500,6500,6500,6500,0
|
|
20240617,124300,6331600,6500,6500,6500,6500,0
|
|
20240617,124200,6331600,6500,6500,6500,6500,1
|
|
20240617,124100,6325100,6490,6490,6490,6490,0
|
|
20240617,124000,6325100,6490,6490,6490,6490,0
|
|
20240617,123900,6325100,6490,6490,6490,6490,2
|
|
20240617,123800,6312120,6480,6480,6480,6480,0
|
|
20240617,123700,6312120,6480,6480,6480,6480,0
|
|
20240617,123600,6312120,6480,6480,6480,6480,0
|
|
20240617,123500,6312120,6480,6480,6480,6480,0
|
|
20240617,123400,6312120,6480,6480,6480,6480,0
|
|
20240617,123300,6312120,6480,6480,6480,6480,0
|
|
20240617,123200,6312120,6480,6480,6480,6480,0
|
|
20240617,123100,6312120,6480,6480,6480,6480,0
|
|
20240617,123000,6312120,6480,6480,6480,6480,0
|
|
20240617,122900,6312120,6480,6480,6480,6480,0
|
|
20240617,122800,6312120,6480,6480,6480,6480,0
|
|
20240617,122700,6312120,6480,6480,6480,6480,0
|
|
20240617,122600,6312120,6480,6480,6480,6480,0
|
|
20240617,122500,6312120,6480,6480,6480,6480,0
|
|
20240617,122400,6312120,6480,6480,6480,6480,0
|
|
20240617,122300,6312120,6480,6480,6480,6480,0
|
|
20240617,122200,6312120,6480,6480,6480,6480,0
|
|
20240617,122100,6312120,6480,6480,6480,6480,0
|
|
20240617,122000,6312120,6480,6480,6480,6480,0
|
|
20240617,121900,6312120,6480,6480,6480,6480,0
|
|
20240617,121800,6312120,6480,6480,6480,6480,17
|
|
20240617,121700,6201960,6470,6470,6470,6470,0
|
|
20240617,121600,6201960,6470,6470,6470,6470,0
|
|
20240617,121500,6201960,6470,6470,6470,6470,0
|
|
20240617,121400,6201960,6470,6470,6470,6470,0
|
|
20240617,121300,6201960,6470,6470,6470,6470,0
|
|
20240617,121200,6201960,6470,6470,6470,6470,0
|
|
20240617,121100,6201960,6470,6470,6470,6470,0
|
|
20240617,121000,6201960,6470,6480,6480,6470,2
|
|
20240617,120900,6189010,6510,6510,6510,6510,0
|
|
20240617,120800,6189010,6510,6510,6510,6510,0
|
|
20240617,120700,6189010,6510,6510,6510,6510,0
|
|
20240617,120600,6189010,6510,6510,6510,6510,0
|
|
20240617,120500,6189010,6510,6510,6510,6510,0
|
|
20240617,120400,6189010,6510,6510,6510,6510,0
|
|
20240617,120300,6189010,6510,6510,6510,6510,0
|
|
20240617,120200,6189010,6510,6510,6510,6510,0
|
|
20240617,120100,6189010,6510,6510,6510,6510,0
|
|
20240617,120000,6189010,6510,6510,6510,6510,0
|
|
20240617,115900,6189010,6510,6510,6510,6510,2
|
|
20240617,115800,6175990,6510,6510,6510,6510,0
|
|
20240617,115700,6175990,6510,6510,6510,6510,1
|
|
20240617,115600,6169480,6500,6500,6500,6500,0
|
|
20240617,115500,6169480,6500,6500,6500,6500,0
|
|
20240617,115400,6169480,6500,6500,6500,6500,0
|
|
20240617,115300,6169480,6500,6500,6500,6500,0
|
|
20240617,115200,6169480,6500,6500,6500,6500,0
|
|
20240617,115100,6169480,6500,6500,6500,6500,0
|
|
20240617,115000,6169480,6500,6500,6500,6500,0
|
|
20240617,114900,6169480,6500,6500,6500,6500,1
|
|
20240617,114800,6162980,6450,6450,6450,6450,0
|
|
20240617,114700,6162980,6450,6450,6450,6450,0
|
|
20240617,114600,6162980,6450,6450,6450,6450,0
|
|
20240617,114500,6162980,6450,6450,6450,6450,0
|
|
20240617,114400,6162980,6450,6450,6450,6450,0
|
|
20240617,114300,6162980,6450,6450,6450,6450,0
|
|
20240617,114200,6162980,6450,6450,6450,6450,0
|
|
20240617,114100,6162980,6450,6450,6450,6450,0
|
|
20240617,114000,6162980,6450,6450,6450,6450,0
|
|
20240617,113900,6162980,6450,6450,6450,6450,0
|
|
20240617,113800,6162980,6450,6450,6450,6450,0
|
|
20240617,113700,6162980,6450,6450,6450,6450,0
|
|
20240617,113600,6162980,6450,6450,6450,6450,0
|
|
20240617,113500,6162980,6450,6450,6450,6450,0
|
|
20240617,113400,6162980,6450,6490,6490,6450,8
|
|
20240617,113300,6111290,6500,6500,6500,6500,0
|
|
20240617,113200,6111290,6500,6500,6500,6500,1
|
|
20240617,113100,6104790,6510,6510,6510,6510,0
|
|
20240617,113000,6104790,6510,6510,6510,6510,0
|
|
20240617,112900,6104790,6510,6510,6510,6510,0
|
|
20240617,112800,6104790,6510,6510,6510,6510,0
|
|
20240617,112700,6104790,6510,6510,6510,6510,0
|
|
20240617,112600,6104790,6510,6510,6510,6510,0
|
|
20240617,112500,6104790,6510,6520,6520,6510,2
|
|
20240617,112400,6091760,6530,6530,6530,6530,0
|
|
20240617,112300,6091760,6530,6530,6530,6530,0
|
|
20240617,112200,6091760,6530,6530,6530,6530,0
|
|
20240617,112100,6091760,6530,6530,6530,6530,0
|
|
20240617,112000,6091760,6530,6520,6530,6520,3
|
|
20240617,111900,6072190,6500,6500,6500,6500,0
|
|
20240617,111800,6072190,6500,6500,6500,6500,0
|
|
20240617,111700,6072190,6500,6500,6500,6500,0
|
|
20240617,111600,6072190,6500,6500,6500,6500,0
|
|
20240617,111500,6072190,6500,6500,6500,6500,0
|
|
20240617,111400,6072190,6500,6500,6500,6500,0
|
|
20240617,111300,6072190,6500,6500,6500,6500,0
|
|
20240617,111200,6072190,6500,6500,6500,6500,0
|
|
20240617,111100,6072190,6500,6500,6500,6500,0
|
|
20240617,111000,6072190,6500,6500,6500,6500,0
|
|
20240617,110900,6072190,6500,6500,6500,6500,0
|
|
20240617,110800,6072190,6500,6510,6510,6500,2
|
|
20240617,110700,6059180,6520,6500,6520,6500,6
|
|
20240617,110600,6020120,6410,6410,6410,6410,0
|
|
20240617,110500,6020120,6410,6410,6410,6410,0
|
|
20240617,110400,6020120,6410,6410,6410,6410,0
|
|
20240617,110300,6020120,6410,6410,6410,6410,0
|
|
20240617,110200,6020120,6410,6410,6410,6410,0
|
|
20240617,110100,6020120,6410,6410,6410,6410,0
|
|
20240617,110000,6020120,6410,6520,6520,6370,712
|
|
20240617,105900,1440560,6540,6540,6540,6540,0
|
|
20240617,105800,1440560,6540,6540,6540,6540,1
|
|
20240617,105700,1434020,6540,6540,6540,6540,0
|
|
20240617,105600,1434020,6540,6540,6540,6540,0
|
|
20240617,105500,1434020,6540,6540,6540,6540,0
|
|
20240617,105400,1434020,6540,6530,6540,6530,12
|
|
20240617,105300,1355650,6530,6530,6530,6530,0
|
|
20240617,105200,1355650,6530,6530,6530,6530,0
|
|
20240617,105100,1355650,6530,6530,6530,6530,0
|
|
20240617,105000,1355650,6530,6530,6530,6530,0
|
|
20240617,104900,1355650,6530,6530,6530,6530,0
|
|
20240617,104800,1355650,6530,6530,6530,6530,0
|
|
20240617,104700,1355650,6530,6530,6530,6530,0
|
|
20240617,104600,1355650,6530,6530,6530,6530,0
|
|
20240617,104500,1355650,6530,6530,6530,6530,0
|
|
20240617,104400,1355650,6530,6530,6530,6530,0
|
|
20240617,104300,1355650,6530,6530,6530,6530,0
|
|
20240617,104200,1355650,6530,6530,6530,6530,0
|
|
20240617,104100,1355650,6530,6530,6530,6530,0
|
|
20240617,104000,1355650,6530,6530,6530,6530,0
|
|
20240617,103900,1355650,6530,6530,6530,6530,0
|
|
20240617,103800,1355650,6530,6530,6530,6530,0
|
|
20240617,103700,1355650,6530,6530,6530,6530,0
|
|
20240617,103600,1355650,6530,6530,6530,6530,0
|
|
20240617,103500,1355650,6530,6530,6530,6530,0
|
|
20240617,103400,1355650,6530,6530,6530,6530,0
|
|
20240617,103300,1355650,6530,6530,6530,6530,0
|
|
20240617,103200,1355650,6530,6530,6530,6530,0
|
|
20240617,103100,1355650,6530,6530,6530,6530,0
|
|
20240617,103000,1355650,6530,6530,6530,6530,0
|
|
20240617,102900,1355650,6530,6530,6530,6530,0
|
|
20240617,102800,1355650,6530,6530,6530,6530,0
|
|
20240617,102700,1355650,6530,6530,6530,6530,0
|
|
20240617,102600,1355650,6530,6530,6530,6530,0
|
|
20240617,102500,1355650,6530,6530,6530,6530,0
|
|
20240617,102400,1355650,6530,6530,6530,6530,0
|
|
20240617,102300,1355650,6530,6530,6530,6530,0
|
|
20240617,102200,1355650,6530,6530,6530,6530,0
|
|
20240617,102100,1355650,6530,6530,6530,6530,0
|
|
20240617,102000,1355650,6530,6530,6530,6530,0
|
|
20240617,101900,1355650,6530,6530,6530,6530,0
|
|
20240617,101800,1355650,6530,6530,6530,6530,0
|
|
20240617,101700,1355650,6530,6530,6530,6530,0
|
|
20240617,101600,1355650,6530,6530,6530,6530,0
|
|
20240617,101500,1355650,6530,6530,6530,6530,0
|
|
20240617,101400,1355650,6530,6530,6530,6530,0
|
|
20240617,101300,1355650,6530,6530,6530,6530,0
|
|
20240617,101200,1355650,6530,6530,6530,6530,0
|
|
20240617,101100,1355650,6530,6530,6530,6530,0
|
|
20240617,101000,1355650,6530,6530,6530,6530,0
|
|
20240617,100900,1355650,6530,6530,6530,6530,0
|
|
20240617,100800,1355650,6530,6530,6530,6530,0
|
|
20240617,100700,1355650,6530,6530,6530,6530,0
|
|
20240617,100600,1355650,6530,6530,6530,6530,0
|
|
20240617,100500,1355650,6530,6530,6530,6530,0
|
|
20240617,100400,1355650,6530,6530,6530,6530,0
|
|
20240617,100300,1355650,6530,6530,6530,6530,0
|
|
20240617,100200,1355650,6530,6530,6530,6530,0
|
|
20240617,100100,1355650,6530,6530,6530,6530,0
|
|
20240617,100000,1355650,6530,6530,6530,6530,0
|
|
20240617,095900,1355650,6530,6530,6530,6530,0
|
|
20240617,095800,1355650,6530,6530,6530,6530,0
|
|
20240617,095700,1355650,6530,6530,6530,6530,1
|
|
20240617,095600,1349120,6540,6540,6540,6540,0
|
|
20240617,095500,1349120,6540,6540,6540,6540,0
|
|
20240617,095400,1349120,6540,6540,6540,6540,0
|
|
20240617,095300,1349120,6540,6540,6540,6540,0
|
|
20240617,095200,1349120,6540,6540,6540,6540,0
|
|
20240617,095100,1349120,6540,6540,6540,6540,0
|
|
20240617,095000,1349120,6540,6540,6540,6540,0
|
|
20240617,094900,1349120,6540,6540,6540,6540,0
|
|
20240617,094800,1349120,6540,6540,6540,6540,0
|
|
20240617,094700,1349120,6540,6540,6540,6540,0
|
|
20240617,094600,1349120,6540,6540,6540,6540,0
|
|
20240617,094500,1349120,6540,6540,6540,6540,0
|
|
20240617,094400,1349120,6540,6540,6540,6540,0
|
|
20240617,094300,1349120,6540,6540,6540,6540,0
|
|
20240617,094200,1349120,6540,6540,6540,6540,0
|
|
20240617,094100,1349120,6540,6540,6540,6540,0
|
|
20240617,094000,1349120,6540,6540,6540,6540,0
|
|
20240617,093900,1349120,6540,6540,6540,6540,0
|
|
20240617,093800,1349120,6540,6540,6540,6540,0
|
|
20240617,093700,1349120,6540,6540,6540,6540,0
|
|
20240617,093600,1349120,6540,6540,6540,6540,0
|
|
20240617,093500,1349120,6540,6540,6540,6540,0
|
|
20240617,093400,1349120,6540,6540,6540,6540,0
|
|
20240617,093300,1349120,6540,6540,6540,6540,0
|
|
20240617,093200,1349120,6540,6540,6540,6540,0
|
|
20240617,093100,1349120,6540,6540,6540,6540,0
|
|
20240617,093000,1349120,6540,6540,6540,6540,0
|
|
20240617,092900,1349120,6540,6540,6540,6540,0
|
|
20240617,092800,1349120,6540,6540,6540,6540,0
|
|
20240617,092700,1349120,6540,6540,6540,6540,0
|
|
20240617,092600,1349120,6540,6540,6540,6540,0
|
|
20240617,092500,1349120,6540,6540,6540,6540,0
|
|
20240617,092400,1349120,6540,6540,6540,6540,0
|
|
20240617,092300,1349120,6540,6540,6540,6540,0
|
|
20240617,092200,1349120,6540,6540,6540,6540,0
|
|
20240617,092100,1349120,6540,6540,6540,6540,0
|
|
20240617,092000,1349120,6540,6540,6540,6540,0
|
|
20240617,091900,1349120,6540,6540,6540,6540,0
|
|
20240617,091800,1349120,6540,6540,6540,6540,0
|
|
20240617,091700,1349120,6540,6540,6540,6540,0
|
|
20240617,091600,1349120,6540,6540,6540,6540,0
|
|
20240617,091500,1349120,6540,6540,6540,6540,0
|
|
20240617,091400,1349120,6540,6540,6540,6540,0
|
|
20240617,091300,1349120,6540,6540,6540,6540,0
|
|
20240617,091200,1349120,6540,6540,6540,6540,0
|
|
20240617,091100,1349120,6540,6540,6540,6540,0
|
|
20240617,091000,1349120,6540,6540,6540,6540,0
|
|
20240617,090900,1349120,6540,6540,6540,6540,0
|
|
20240617,090800,1349120,6540,6550,6550,6540,9
|
|
20240617,090700,1290180,6550,6540,6550,6540,190
|
|
20240617,090600,45730,6530,6530,6530,6530,0
|
|
20240617,090500,45730,6530,6530,6530,6530,1
|
|
20240617,090400,39200,6540,6540,6540,6540,1
|
|
20240617,090300,32660,6550,6530,6550,6500,4
|
|
20240617,090200,6550,6550,6550,6550,6550,0
|
|
20240617,090100,6550,6550,6550,6550,6550,0
|
|
20240617,090000,6550,6550,6550,6550,6550,1
|