576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,183300,14635490,6360,6360,6360,6360,58
|
|
20240628,183200,14635490,6360,6360,6360,6360,0
|
|
20240628,183100,14635490,6360,6360,6360,6360,0
|
|
20240628,183000,14635490,6360,6360,6360,6360,0
|
|
20240628,182900,14635490,6360,6360,6360,6360,0
|
|
20240628,182800,14635490,6360,6360,6360,6360,0
|
|
20240628,182700,14635490,6360,6360,6360,6360,0
|
|
20240628,182600,14635490,6360,6360,6360,6360,0
|
|
20240628,182500,14635490,6360,6360,6360,6360,0
|
|
20240628,182400,14635490,6360,6360,6360,6360,0
|
|
20240628,182300,14635490,6360,6360,6360,6360,0
|
|
20240628,182200,14635490,6360,6360,6360,6360,0
|
|
20240628,182100,14635490,6360,6360,6360,6360,0
|
|
20240628,182000,14635490,6360,6360,6360,6360,0
|
|
20240628,181900,14635490,6360,6360,6360,6360,0
|
|
20240628,181800,14635490,6360,6360,6360,6360,0
|
|
20240628,181700,14635490,6360,6360,6360,6360,0
|
|
20240628,181600,14635490,6360,6360,6360,6360,0
|
|
20240628,181500,14635490,6360,6360,6360,6360,0
|
|
20240628,181400,14635490,6360,6360,6360,6360,0
|
|
20240628,181300,14635490,6360,6360,6360,6360,0
|
|
20240628,181200,14635490,6360,6360,6360,6360,0
|
|
20240628,181100,14635490,6360,6360,6360,6360,0
|
|
20240628,181000,14635490,6360,6360,6360,6360,0
|
|
20240628,180900,14635490,6360,6360,6360,6360,0
|
|
20240628,180800,14635490,6360,6360,6360,6360,0
|
|
20240628,180700,14635490,6360,6360,6360,6360,0
|
|
20240628,180600,14635490,6360,6360,6360,6360,0
|
|
20240628,180500,14635490,6360,6360,6360,6360,0
|
|
20240628,180400,14635490,6360,6360,6360,6360,0
|
|
20240628,180300,14635490,6360,6360,6360,6360,58
|
|
20240628,180200,14635490,6360,6360,6360,6360,0
|
|
20240628,180100,14635490,6360,6360,6360,6360,0
|
|
20240628,180000,14635490,6360,6360,6360,6360,0
|
|
20240628,175900,14635490,6360,6360,6360,6360,0
|
|
20240628,175800,14635490,6360,6360,6360,6360,0
|
|
20240628,175700,14635490,6360,6360,6360,6360,0
|
|
20240628,175600,14635490,6360,6360,6360,6360,0
|
|
20240628,175500,14635490,6360,6360,6360,6360,0
|
|
20240628,175400,14635490,6360,6360,6360,6360,0
|
|
20240628,175300,14635490,6360,6360,6360,6360,0
|
|
20240628,175200,14635490,6360,6360,6360,6360,0
|
|
20240628,175100,14635490,6360,6360,6360,6360,0
|
|
20240628,175000,14635490,6360,6360,6360,6360,0
|
|
20240628,174900,14635490,6360,6360,6360,6360,0
|
|
20240628,174800,14635490,6360,6360,6360,6360,0
|
|
20240628,174700,14635490,6360,6360,6360,6360,0
|
|
20240628,174600,14635490,6360,6360,6360,6360,0
|
|
20240628,174500,14635490,6360,6360,6360,6360,0
|
|
20240628,174400,14635490,6360,6360,6360,6360,0
|
|
20240628,174300,14635490,6360,6360,6360,6360,0
|
|
20240628,174200,14635490,6360,6360,6360,6360,0
|
|
20240628,174100,14635490,6360,6360,6360,6360,0
|
|
20240628,174000,14635490,6360,6360,6360,6360,0
|
|
20240628,173900,14635490,6360,6360,6360,6360,0
|
|
20240628,173800,14635490,6360,6360,6360,6360,0
|
|
20240628,173700,14635490,6360,6360,6360,6360,0
|
|
20240628,173600,14635490,6360,6360,6360,6360,0
|
|
20240628,173500,14635490,6360,6360,6360,6360,0
|
|
20240628,173400,14635490,6360,6360,6360,6360,0
|
|
20240628,173300,14635490,6360,6360,6360,6360,58
|
|
20240628,173200,14635490,6360,6360,6360,6360,0
|
|
20240628,173100,14635490,6360,6360,6360,6360,0
|
|
20240628,173000,14635490,6360,6360,6360,6360,0
|
|
20240628,172900,14635490,6360,6360,6360,6360,0
|
|
20240628,172800,14635490,6360,6360,6360,6360,0
|
|
20240628,172700,14635490,6360,6360,6360,6360,0
|
|
20240628,172600,14635490,6360,6360,6360,6360,0
|
|
20240628,172500,14635490,6360,6360,6360,6360,0
|
|
20240628,172400,14635490,6360,6360,6360,6360,0
|
|
20240628,172300,14635490,6360,6360,6360,6360,0
|
|
20240628,172200,14635490,6360,6360,6360,6360,0
|
|
20240628,172100,14635490,6360,6360,6360,6360,0
|
|
20240628,172000,14635490,6360,6360,6360,6360,0
|
|
20240628,171900,14635490,6360,6360,6360,6360,0
|
|
20240628,171800,14635490,6360,6360,6360,6360,0
|
|
20240628,171700,14635490,6360,6360,6360,6360,0
|
|
20240628,171600,14635490,6360,6360,6360,6360,0
|
|
20240628,171500,14635490,6360,6360,6360,6360,0
|
|
20240628,171400,14635490,6360,6360,6360,6360,0
|
|
20240628,171300,14635490,6360,6360,6360,6360,0
|
|
20240628,171200,14635490,6360,6360,6360,6360,0
|
|
20240628,171100,14635490,6360,6360,6360,6360,0
|
|
20240628,171000,14635490,6360,6360,6360,6360,0
|
|
20240628,170900,14635490,6360,6360,6360,6360,0
|
|
20240628,170800,14635490,6360,6360,6360,6360,0
|
|
20240628,170700,14635490,6360,6360,6360,6360,0
|
|
20240628,170600,14635490,6360,6360,6360,6360,0
|
|
20240628,170500,14635490,6360,6360,6360,6360,0
|
|
20240628,170400,14635490,6360,6360,6360,6360,0
|
|
20240628,170300,14635490,6360,6360,6360,6360,58
|
|
20240628,170200,14635490,6360,6360,6360,6360,0
|
|
20240628,170100,14635490,6360,6360,6360,6360,0
|
|
20240628,170000,14635490,6360,6360,6360,6360,0
|
|
20240628,165900,14635490,6360,6360,6360,6360,0
|
|
20240628,165800,14635490,6360,6360,6360,6360,0
|
|
20240628,165700,14635490,6360,6360,6360,6360,0
|
|
20240628,165600,14635490,6360,6360,6360,6360,0
|
|
20240628,165500,14635490,6360,6360,6360,6360,0
|
|
20240628,165400,14635490,6360,6360,6360,6360,0
|
|
20240628,165300,14635490,6360,6360,6360,6360,0
|
|
20240628,165200,14635490,6360,6360,6360,6360,0
|
|
20240628,165100,14635490,6360,6360,6360,6360,0
|
|
20240628,165000,14635490,6360,6360,6360,6360,0
|
|
20240628,164900,14635490,6360,6360,6360,6360,0
|
|
20240628,164800,14635490,6360,6360,6360,6360,0
|
|
20240628,164700,14635490,6360,6360,6360,6360,0
|
|
20240628,164600,14635490,6360,6360,6360,6360,0
|
|
20240628,164500,14635490,6360,6360,6360,6360,0
|
|
20240628,164400,14635490,6360,6360,6360,6360,0
|
|
20240628,164300,14635490,6360,6360,6360,6360,0
|
|
20240628,164200,14635490,6360,6360,6360,6360,0
|
|
20240628,164100,14635490,6360,6360,6360,6360,0
|
|
20240628,164000,14635490,6360,6360,6360,6360,0
|
|
20240628,163900,14635490,6360,6360,6360,6360,0
|
|
20240628,163800,14635490,6360,6360,6360,6360,0
|
|
20240628,163700,14635490,6360,6360,6360,6360,0
|
|
20240628,163600,14635490,6360,6360,6360,6360,0
|
|
20240628,163500,14635490,6360,6360,6360,6360,0
|
|
20240628,163400,14635490,6360,6360,6360,6360,0
|
|
20240628,163300,14635490,6360,6360,6360,6360,58
|
|
20240628,163200,14635490,6360,6360,6360,6360,0
|
|
20240628,163100,14635490,6360,6360,6360,6360,0
|
|
20240628,163000,14635490,6360,6360,6360,6360,0
|
|
20240628,162900,14635490,6360,6360,6360,6360,0
|
|
20240628,162800,14635490,6360,6360,6360,6360,0
|
|
20240628,162700,14635490,6360,6360,6360,6360,0
|
|
20240628,162600,14635490,6360,6360,6360,6360,0
|
|
20240628,162500,14635490,6360,6360,6360,6360,0
|
|
20240628,162400,14635490,6360,6360,6360,6360,0
|
|
20240628,162300,14635490,6360,6360,6360,6360,0
|
|
20240628,162200,14635490,6360,6360,6360,6360,0
|
|
20240628,162100,14635490,6360,6360,6360,6360,0
|
|
20240628,162000,14635490,6360,6360,6360,6360,0
|
|
20240628,161900,14635490,6360,6360,6360,6360,0
|
|
20240628,161800,14635490,6360,6360,6360,6360,0
|
|
20240628,161700,14635490,6360,6360,6360,6360,0
|
|
20240628,161600,14635490,6360,6360,6360,6360,0
|
|
20240628,161500,14635490,6360,6360,6360,6360,0
|
|
20240628,161400,14635490,6360,6360,6360,6360,0
|
|
20240628,161300,14635490,6360,6360,6360,6360,0
|
|
20240628,161200,14635490,6360,6360,6360,6360,0
|
|
20240628,161100,14635490,6360,6360,6360,6360,0
|
|
20240628,161000,14635490,6360,6360,6360,6360,0
|
|
20240628,160900,14635490,6360,6360,6360,6360,0
|
|
20240628,160800,14635490,6360,6360,6360,6360,0
|
|
20240628,160700,14635490,6360,6360,6360,6360,0
|
|
20240628,160600,14635490,6360,6360,6360,6360,0
|
|
20240628,160500,14635490,6360,6360,6360,6360,0
|
|
20240628,160400,14635490,6360,6360,6360,6360,0
|
|
20240628,160300,14635490,6360,6360,6360,6360,58
|
|
20240628,160200,14635490,6360,6360,6360,6360,0
|
|
20240628,160100,14635490,6360,6360,6360,6360,0
|
|
20240628,160000,14635490,6360,6360,6360,6360,0
|
|
20240628,155900,14635490,6360,6360,6360,6360,0
|
|
20240628,155800,14635490,6360,6360,6360,6360,0
|
|
20240628,155700,14635490,6360,6360,6360,6360,0
|
|
20240628,155600,14635490,6360,6360,6360,6360,0
|
|
20240628,155500,14635490,6360,6360,6360,6360,0
|
|
20240628,155400,14635490,6360,6360,6360,6360,0
|
|
20240628,155300,14635490,6360,6360,6360,6360,0
|
|
20240628,155200,14635490,6360,6360,6360,6360,0
|
|
20240628,155100,14635490,6360,6360,6360,6360,0
|
|
20240628,155000,14635490,6360,6360,6360,6360,0
|
|
20240628,154900,14635490,6360,6360,6360,6360,0
|
|
20240628,154800,14635490,6360,6360,6360,6360,0
|
|
20240628,154700,14635490,6360,6360,6360,6360,0
|
|
20240628,154600,14635490,6360,6360,6360,6360,0
|
|
20240628,154500,14635490,6360,6360,6360,6360,0
|
|
20240628,154400,14635490,6360,6360,6360,6360,0
|
|
20240628,154300,14635490,6360,6360,6360,6360,0
|
|
20240628,154200,14635490,6360,6360,6360,6360,0
|
|
20240628,154100,14635490,6360,6360,6360,6360,0
|
|
20240628,154000,14635490,6360,6360,6360,6360,0
|
|
20240628,153900,14635490,6360,6360,6360,6360,0
|
|
20240628,153800,14635490,6360,6360,6360,6360,0
|
|
20240628,153700,14635490,6360,6360,6360,6360,0
|
|
20240628,153600,14635490,6360,6360,6360,6360,0
|
|
20240628,153500,14635490,6360,6360,6360,6360,0
|
|
20240628,153400,14635490,6360,6360,6360,6360,0
|
|
20240628,153300,14635490,6360,6360,6360,6360,58
|
|
20240628,153200,14635490,6360,6360,6360,6360,0
|
|
20240628,153100,14635490,6360,6360,6360,6360,0
|
|
20240628,153000,14635490,6360,6360,6360,6360,58
|
|
20240628,152900,14266610,6310,6310,6310,6310,0
|
|
20240628,152800,14266610,6310,6310,6310,6310,0
|
|
20240628,152700,14266610,6310,6310,6310,6310,0
|
|
20240628,152600,14266610,6310,6310,6310,6310,0
|
|
20240628,152500,14266610,6310,6310,6310,6310,0
|
|
20240628,152400,14266610,6310,6310,6310,6310,0
|
|
20240628,152300,14266610,6310,6310,6310,6310,0
|
|
20240628,152200,14266610,6310,6310,6310,6310,0
|
|
20240628,152100,14266610,6310,6310,6310,6310,0
|
|
20240628,152000,14266610,6310,6310,6310,6310,0
|
|
20240628,151900,14266610,6310,6310,6310,6310,0
|
|
20240628,151800,14266610,6310,6310,6310,6310,0
|
|
20240628,151700,14266610,6310,6310,6310,6310,0
|
|
20240628,151600,14266610,6310,6310,6310,6310,6
|
|
20240628,151500,14228750,6310,6310,6310,6310,1
|
|
20240628,151400,14222440,6380,6380,6380,6380,1
|
|
20240628,151300,14216060,6280,6280,6280,6280,0
|
|
20240628,151200,14216060,6280,6280,6280,6280,0
|
|
20240628,151100,14216060,6280,6380,6380,6280,413
|
|
20240628,151000,11606110,6390,6390,6390,6390,0
|
|
20240628,150900,11606110,6390,6390,6390,6390,0
|
|
20240628,150800,11606110,6390,6390,6390,6390,0
|
|
20240628,150700,11606110,6390,6390,6390,6390,0
|
|
20240628,150600,11606110,6390,6390,6390,6390,0
|
|
20240628,150500,11606110,6390,6390,6390,6390,45
|
|
20240628,150400,11318560,6410,6410,6410,6410,0
|
|
20240628,150300,11318560,6410,6410,6410,6410,0
|
|
20240628,150200,11318560,6410,6410,6410,6410,0
|
|
20240628,150100,11318560,6410,6410,6410,6410,0
|
|
20240628,150000,11318560,6410,6410,6410,6410,0
|
|
20240628,145900,11318560,6410,6410,6410,6410,0
|
|
20240628,145800,11318560,6410,6410,6410,6410,0
|
|
20240628,145700,11318560,6410,6410,6410,6410,0
|
|
20240628,145600,11318560,6410,6410,6410,6410,0
|
|
20240628,145500,11318560,6410,6410,6410,6410,0
|
|
20240628,145400,11318560,6410,6410,6410,6410,0
|
|
20240628,145300,11318560,6410,6410,6410,6410,0
|
|
20240628,145200,11318560,6410,6410,6410,6410,0
|
|
20240628,145100,11318560,6410,6410,6410,6410,0
|
|
20240628,145000,11318560,6410,6410,6410,6410,0
|
|
20240628,144900,11318560,6410,6410,6410,6410,0
|
|
20240628,144800,11318560,6410,6410,6410,6410,0
|
|
20240628,144700,11318560,6410,6410,6410,6410,0
|
|
20240628,144600,11318560,6410,6410,6410,6410,0
|
|
20240628,144500,11318560,6410,6410,6410,6410,0
|
|
20240628,144400,11318560,6410,6410,6410,6410,0
|
|
20240628,144300,11318560,6410,6410,6410,6410,0
|
|
20240628,144200,11318560,6410,6410,6410,6410,1
|
|
20240628,144100,11312150,6390,6390,6390,6390,0
|
|
20240628,144000,11312150,6390,6390,6390,6390,0
|
|
20240628,143900,11312150,6390,6390,6390,6390,0
|
|
20240628,143800,11312150,6390,6390,6390,6390,0
|
|
20240628,143700,11312150,6390,6390,6390,6390,0
|
|
20240628,143600,11312150,6390,6390,6390,6390,0
|
|
20240628,143500,11312150,6390,6390,6390,6390,0
|
|
20240628,143400,11312150,6390,6390,6390,6390,0
|
|
20240628,143300,11312150,6390,6390,6390,6390,0
|
|
20240628,143200,11312150,6390,6390,6390,6390,0
|
|
20240628,143100,11312150,6390,6390,6390,6390,0
|
|
20240628,143000,11312150,6390,6390,6390,6390,0
|
|
20240628,142900,11312150,6390,6390,6390,6390,0
|
|
20240628,142800,11312150,6390,6390,6390,6390,0
|
|
20240628,142700,11312150,6390,6390,6390,6390,0
|
|
20240628,142600,11312150,6390,6390,6390,6390,0
|
|
20240628,142500,11312150,6390,6390,6390,6390,0
|
|
20240628,142400,11312150,6390,6390,6390,6390,0
|
|
20240628,142300,11312150,6390,6390,6390,6390,0
|
|
20240628,142200,11312150,6390,6390,6390,6390,0
|
|
20240628,142100,11312150,6390,6390,6390,6390,0
|
|
20240628,142000,11312150,6390,6390,6390,6390,0
|
|
20240628,141900,11312150,6390,6390,6390,6390,0
|
|
20240628,141800,11312150,6390,6390,6390,6390,0
|
|
20240628,141700,11312150,6390,6420,6420,6390,15
|
|
20240628,141600,11216150,6430,6430,6430,6430,0
|
|
20240628,141500,11216150,6430,6430,6430,6430,0
|
|
20240628,141400,11216150,6430,6430,6430,6430,0
|
|
20240628,141300,11216150,6430,6430,6430,6430,0
|
|
20240628,141200,11216150,6430,6430,6430,6430,0
|
|
20240628,141100,11216150,6430,6430,6430,6430,0
|
|
20240628,141000,11216150,6430,6430,6430,6430,0
|
|
20240628,140900,11216150,6430,6430,6430,6430,0
|
|
20240628,140800,11216150,6430,6430,6430,6430,22
|
|
20240628,140700,11074690,6420,6420,6420,6420,0
|
|
20240628,140600,11074690,6420,6420,6420,6420,0
|
|
20240628,140500,11074690,6420,6420,6420,6420,0
|
|
20240628,140400,11074690,6420,6420,6420,6420,0
|
|
20240628,140300,11074690,6420,6420,6420,6420,0
|
|
20240628,140200,11074690,6420,6420,6420,6420,0
|
|
20240628,140100,11074690,6420,6420,6420,6420,0
|
|
20240628,140000,11074690,6420,6420,6420,6420,0
|
|
20240628,135900,11074690,6420,6420,6420,6420,0
|
|
20240628,135800,11074690,6420,6420,6420,6420,0
|
|
20240628,135700,11074690,6420,6420,6420,6420,0
|
|
20240628,135600,11074690,6420,6420,6420,6420,0
|
|
20240628,135500,11074690,6420,6420,6420,6420,1
|
|
20240628,135400,11068270,6440,6440,6440,6440,0
|
|
20240628,135300,11068270,6440,6440,6440,6440,0
|
|
20240628,135200,11068270,6440,6440,6440,6440,0
|
|
20240628,135100,11068270,6440,6440,6440,6440,0
|
|
20240628,135000,11068270,6440,6440,6440,6440,0
|
|
20240628,134900,11068270,6440,6440,6440,6440,0
|
|
20240628,134800,11068270,6440,6440,6440,6440,0
|
|
20240628,134700,11068270,6440,6440,6440,6440,0
|
|
20240628,134600,11068270,6440,6440,6440,6440,0
|
|
20240628,134500,11068270,6440,6440,6440,6440,0
|
|
20240628,134400,11068270,6440,6440,6440,6440,0
|
|
20240628,134300,11068270,6440,6440,6440,6440,0
|
|
20240628,134200,11068270,6440,6440,6440,6440,3
|
|
20240628,134100,11048950,6470,6470,6470,6470,0
|
|
20240628,134000,11048950,6470,6470,6470,6470,0
|
|
20240628,133900,11048950,6470,6470,6470,6470,0
|
|
20240628,133800,11048950,6470,6470,6470,6470,0
|
|
20240628,133700,11048950,6470,6470,6470,6470,0
|
|
20240628,133600,11048950,6470,6470,6470,6470,0
|
|
20240628,133500,11048950,6470,6470,6470,6470,0
|
|
20240628,133400,11048950,6470,6470,6470,6470,0
|
|
20240628,133300,11048950,6470,6470,6470,6470,0
|
|
20240628,133200,11048950,6470,6470,6470,6470,0
|
|
20240628,133100,11048950,6470,6470,6470,6470,0
|
|
20240628,133000,11048950,6470,6470,6470,6470,0
|
|
20240628,132900,11048950,6470,6470,6470,6470,0
|
|
20240628,132800,11048950,6470,6470,6470,6470,0
|
|
20240628,132700,11048950,6470,6470,6470,6470,0
|
|
20240628,132600,11048950,6470,6470,6470,6470,0
|
|
20240628,132500,11048950,6470,6470,6470,6470,0
|
|
20240628,132400,11048950,6470,6470,6470,6470,0
|
|
20240628,132300,11048950,6470,6470,6470,6470,0
|
|
20240628,132200,11048950,6470,6470,6470,6470,0
|
|
20240628,132100,11048950,6470,6470,6470,6470,0
|
|
20240628,132000,11048950,6470,6470,6470,6470,0
|
|
20240628,131900,11048950,6470,6470,6470,6470,0
|
|
20240628,131800,11048950,6470,6470,6470,6470,0
|
|
20240628,131700,11048950,6470,6470,6470,6470,0
|
|
20240628,131600,11048950,6470,6470,6470,6470,0
|
|
20240628,131500,11048950,6470,6470,6470,6470,0
|
|
20240628,131400,11048950,6470,6470,6470,6470,0
|
|
20240628,131300,11048950,6470,6470,6470,6470,0
|
|
20240628,131200,11048950,6470,6470,6470,6470,0
|
|
20240628,131100,11048950,6470,6470,6470,6470,0
|
|
20240628,131000,11048950,6470,6470,6470,6470,0
|
|
20240628,130900,11048950,6470,6470,6470,6470,0
|
|
20240628,130800,11048950,6470,6470,6470,6470,0
|
|
20240628,130700,11048950,6470,6470,6470,6470,0
|
|
20240628,130600,11048950,6470,6470,6470,6470,0
|
|
20240628,130500,11048950,6470,6470,6470,6470,0
|
|
20240628,130400,11048950,6470,6470,6470,6470,0
|
|
20240628,130300,11048950,6470,6470,6470,6470,0
|
|
20240628,130200,11048950,6470,6470,6470,6470,0
|
|
20240628,130100,11048950,6470,6470,6470,6470,0
|
|
20240628,130000,11048950,6470,6470,6470,6470,0
|
|
20240628,125900,11048950,6470,6470,6470,6470,0
|
|
20240628,125800,11048950,6470,6470,6470,6470,0
|
|
20240628,125700,11048950,6470,6470,6470,6470,0
|
|
20240628,125600,11048950,6470,6470,6470,6470,0
|
|
20240628,125500,11048950,6470,6470,6470,6470,0
|
|
20240628,125400,11048950,6470,6470,6470,6470,0
|
|
20240628,125300,11048950,6470,6470,6470,6470,0
|
|
20240628,125200,11048950,6470,6470,6470,6470,0
|
|
20240628,125100,11048950,6470,6470,6470,6470,0
|
|
20240628,125000,11048950,6470,6470,6470,6470,0
|
|
20240628,124900,11048950,6470,6470,6470,6470,0
|
|
20240628,124800,11048950,6470,6470,6470,6470,0
|
|
20240628,124700,11048950,6470,6470,6470,6470,0
|
|
20240628,124600,11048950,6470,6470,6470,6470,0
|
|
20240628,124500,11048950,6470,6470,6470,6470,0
|
|
20240628,124400,11048950,6470,6470,6470,6470,0
|
|
20240628,124300,11048950,6470,6470,6470,6470,0
|
|
20240628,124200,11048950,6470,6470,6470,6470,0
|
|
20240628,124100,11048950,6470,6470,6470,6470,0
|
|
20240628,124000,11048950,6470,6470,6470,6470,0
|
|
20240628,123900,11048950,6470,6470,6470,6470,0
|
|
20240628,123800,11048950,6470,6470,6470,6470,0
|
|
20240628,123700,11048950,6470,6470,6470,6470,0
|
|
20240628,123600,11048950,6470,6470,6470,6470,0
|
|
20240628,123500,11048950,6470,6470,6470,6470,0
|
|
20240628,123400,11048950,6470,6470,6470,6470,0
|
|
20240628,123300,11048950,6470,6470,6470,6470,0
|
|
20240628,123200,11048950,6470,6470,6470,6470,0
|
|
20240628,123100,11048950,6470,6470,6470,6470,0
|
|
20240628,123000,11048950,6470,6470,6470,6470,0
|
|
20240628,122900,11048950,6470,6470,6470,6470,0
|
|
20240628,122800,11048950,6470,6470,6470,6470,0
|
|
20240628,122700,11048950,6470,6470,6470,6470,0
|
|
20240628,122600,11048950,6470,6470,6470,6470,0
|
|
20240628,122500,11048950,6470,6470,6470,6470,0
|
|
20240628,122400,11048950,6470,6470,6470,6470,0
|
|
20240628,122300,11048950,6470,6470,6470,6470,0
|
|
20240628,122200,11048950,6470,6470,6470,6470,0
|
|
20240628,122100,11048950,6470,6470,6470,6470,0
|
|
20240628,122000,11048950,6470,6470,6470,6470,0
|
|
20240628,121900,11048950,6470,6470,6470,6470,0
|
|
20240628,121800,11048950,6470,6470,6470,6470,0
|
|
20240628,121700,11048950,6470,6470,6470,6470,0
|
|
20240628,121600,11048950,6470,6470,6470,6470,0
|
|
20240628,121500,11048950,6470,6470,6470,6470,0
|
|
20240628,121400,11048950,6470,6460,6470,6460,2
|
|
20240628,121300,11036020,6390,6390,6390,6390,0
|
|
20240628,121200,11036020,6390,6390,6390,6390,0
|
|
20240628,121100,11036020,6390,6390,6390,6390,0
|
|
20240628,121000,11036020,6390,6390,6390,6390,0
|
|
20240628,120900,11036020,6390,6390,6390,6390,0
|
|
20240628,120800,11036020,6390,6390,6390,6390,0
|
|
20240628,120700,11036020,6390,6390,6390,6390,0
|
|
20240628,120600,11036020,6390,6390,6390,6390,0
|
|
20240628,120500,11036020,6390,6390,6390,6390,0
|
|
20240628,120400,11036020,6390,6390,6390,6390,0
|
|
20240628,120300,11036020,6390,6390,6390,6390,0
|
|
20240628,120200,11036020,6390,6390,6390,6390,0
|
|
20240628,120100,11036020,6390,6390,6390,6390,0
|
|
20240628,120000,11036020,6390,6390,6390,6390,0
|
|
20240628,115900,11036020,6390,6390,6390,6390,0
|
|
20240628,115800,11036020,6390,6390,6390,6390,0
|
|
20240628,115700,11036020,6390,6390,6390,6390,0
|
|
20240628,115600,11036020,6390,6390,6390,6390,0
|
|
20240628,115500,11036020,6390,6390,6390,6390,1
|
|
20240628,115400,11029630,6470,6470,6470,6470,0
|
|
20240628,115300,11029630,6470,6470,6470,6470,0
|
|
20240628,115200,11029630,6470,6470,6470,6470,0
|
|
20240628,115100,11029630,6470,6470,6470,6470,0
|
|
20240628,115000,11029630,6470,6470,6470,6470,0
|
|
20240628,114900,11029630,6470,6470,6470,6470,0
|
|
20240628,114800,11029630,6470,6470,6470,6470,0
|
|
20240628,114700,11029630,6470,6470,6470,6470,0
|
|
20240628,114600,11029630,6470,6470,6470,6470,0
|
|
20240628,114500,11029630,6470,6470,6470,6470,0
|
|
20240628,114400,11029630,6470,6470,6470,6470,0
|
|
20240628,114300,11029630,6470,6470,6470,6470,0
|
|
20240628,114200,11029630,6470,6470,6470,6470,0
|
|
20240628,114100,11029630,6470,6470,6470,6470,0
|
|
20240628,114000,11029630,6470,6470,6470,6470,0
|
|
20240628,113900,11029630,6470,6470,6470,6470,0
|
|
20240628,113800,11029630,6470,6470,6470,6470,0
|
|
20240628,113700,11029630,6470,6470,6470,6470,0
|
|
20240628,113600,11029630,6470,6470,6470,6470,0
|
|
20240628,113500,11029630,6470,6470,6470,6470,0
|
|
20240628,113400,11029630,6470,6470,6470,6470,0
|
|
20240628,113300,11029630,6470,6470,6470,6470,0
|
|
20240628,113200,11029630,6470,6470,6470,6470,0
|
|
20240628,113100,11029630,6470,6470,6470,6470,0
|
|
20240628,113000,11029630,6470,6470,6470,6470,0
|
|
20240628,112900,11029630,6470,6470,6470,6470,0
|
|
20240628,112800,11029630,6470,6470,6470,6470,0
|
|
20240628,112700,11029630,6470,6470,6470,6470,0
|
|
20240628,112600,11029630,6470,6470,6470,6470,0
|
|
20240628,112500,11029630,6470,6470,6470,6470,0
|
|
20240628,112400,11029630,6470,6470,6470,6470,0
|
|
20240628,112300,11029630,6470,6470,6470,6470,0
|
|
20240628,112200,11029630,6470,6470,6470,6470,0
|
|
20240628,112100,11029630,6470,6470,6470,6470,0
|
|
20240628,112000,11029630,6470,6470,6470,6470,0
|
|
20240628,111900,11029630,6470,6470,6470,6470,0
|
|
20240628,111800,11029630,6470,6470,6470,6470,0
|
|
20240628,111700,11029630,6470,6470,6470,6470,0
|
|
20240628,111600,11029630,6470,6470,6470,6470,0
|
|
20240628,111500,11029630,6470,6470,6470,6470,0
|
|
20240628,111400,11029630,6470,6470,6470,6470,0
|
|
20240628,111300,11029630,6470,6470,6470,6470,0
|
|
20240628,111200,11029630,6470,6470,6470,6470,0
|
|
20240628,111100,11029630,6470,6470,6470,6470,0
|
|
20240628,111000,11029630,6470,6470,6470,6470,0
|
|
20240628,110900,11029630,6470,6470,6470,6470,0
|
|
20240628,110800,11029630,6470,6470,6470,6470,35
|
|
20240628,110700,10803180,6470,6470,6470,6470,34
|
|
20240628,110600,10583200,6470,6470,6470,6470,33
|
|
20240628,110500,10369690,6470,6470,6470,6470,34
|
|
20240628,110400,10149710,6470,6470,6470,6470,33
|
|
20240628,110300,9936200,6480,6430,6480,6280,535
|
|
20240628,110200,6557320,6480,6480,6480,6480,33
|
|
20240628,110100,6343480,6480,6480,6480,6480,33
|
|
20240628,110000,6129640,6480,6480,6480,6480,0
|
|
20240628,105900,6129640,6480,6480,6480,6480,0
|
|
20240628,105800,6129640,6480,6480,6480,6480,0
|
|
20240628,105700,6129640,6480,6480,6480,6480,0
|
|
20240628,105600,6129640,6480,6480,6480,6480,0
|
|
20240628,105500,6129640,6480,6480,6480,6480,0
|
|
20240628,105400,6129640,6480,6480,6480,6480,0
|
|
20240628,105300,6129640,6480,6480,6480,6480,0
|
|
20240628,105200,6129640,6480,6480,6480,6480,0
|
|
20240628,105100,6129640,6480,6480,6480,6480,0
|
|
20240628,105000,6129640,6480,6480,6480,6480,0
|
|
20240628,104900,6129640,6480,6480,6480,6480,0
|
|
20240628,104800,6129640,6480,6480,6480,6480,0
|
|
20240628,104700,6129640,6480,6480,6480,6480,0
|
|
20240628,104600,6129640,6480,6480,6480,6480,0
|
|
20240628,104500,6129640,6480,6480,6480,6480,0
|
|
20240628,104400,6129640,6480,6480,6480,6480,0
|
|
20240628,104300,6129640,6480,6480,6480,6480,0
|
|
20240628,104200,6129640,6480,6480,6480,6480,0
|
|
20240628,104100,6129640,6480,6480,6480,6480,0
|
|
20240628,104000,6129640,6480,6480,6480,6480,0
|
|
20240628,103900,6129640,6480,6480,6480,6480,0
|
|
20240628,103800,6129640,6480,6480,6480,6480,0
|
|
20240628,103700,6129640,6480,6480,6480,6480,0
|
|
20240628,103600,6129640,6480,6480,6480,6480,0
|
|
20240628,103500,6129640,6480,6480,6480,6480,0
|
|
20240628,103400,6129640,6480,6480,6480,6480,0
|
|
20240628,103300,6129640,6480,6480,6480,6480,0
|
|
20240628,103200,6129640,6480,6480,6480,6480,0
|
|
20240628,103100,6129640,6480,6480,6480,6480,0
|
|
20240628,103000,6129640,6480,6480,6480,6480,0
|
|
20240628,102900,6129640,6480,6480,6480,6480,0
|
|
20240628,102800,6129640,6480,6480,6480,6480,0
|
|
20240628,102700,6129640,6480,6480,6480,6480,0
|
|
20240628,102600,6129640,6480,6480,6480,6480,0
|
|
20240628,102500,6129640,6480,6480,6480,6480,0
|
|
20240628,102400,6129640,6480,6480,6480,6480,0
|
|
20240628,102300,6129640,6480,6480,6480,6480,0
|
|
20240628,102200,6129640,6480,6480,6480,6480,0
|
|
20240628,102100,6129640,6480,6480,6480,6480,0
|
|
20240628,102000,6129640,6480,6480,6480,6480,0
|
|
20240628,101900,6129640,6480,6480,6480,6480,0
|
|
20240628,101800,6129640,6480,6480,6480,6480,0
|
|
20240628,101700,6129640,6480,6480,6480,6480,0
|
|
20240628,101600,6129640,6480,6480,6480,6480,0
|
|
20240628,101500,6129640,6480,6480,6480,6480,0
|
|
20240628,101400,6129640,6480,6480,6480,6480,1
|
|
20240628,101300,6123160,6490,6490,6490,6490,0
|
|
20240628,101200,6123160,6490,6480,6490,6480,7
|
|
20240628,101100,6077790,6480,6480,6480,6480,0
|
|
20240628,101000,6077790,6480,6480,6480,6480,0
|
|
20240628,100900,6077790,6480,6480,6480,6480,33
|
|
20240628,100800,5863950,6480,6480,6480,6480,32
|
|
20240628,100700,5656590,6480,6480,6480,6480,33
|
|
20240628,100600,5442750,6480,6480,6480,6480,32
|
|
20240628,100500,5235390,6480,6480,6480,6480,32
|
|
20240628,100400,5028030,6480,6480,6480,6480,32
|
|
20240628,100300,4820670,6480,6470,6480,6470,32
|
|
20240628,100200,4613450,6470,6470,6470,6470,32
|
|
20240628,100100,4406410,6480,6460,6480,6460,32
|
|
20240628,100000,4199120,6350,6350,6350,6350,1
|
|
20240628,095900,4192770,6330,6330,6330,6330,0
|
|
20240628,095800,4192770,6330,6330,6330,6330,0
|
|
20240628,095700,4192770,6330,6330,6330,6330,0
|
|
20240628,095600,4192770,6330,6330,6330,6330,0
|
|
20240628,095500,4192770,6330,6330,6330,6330,0
|
|
20240628,095400,4192770,6330,6330,6330,6330,0
|
|
20240628,095300,4192770,6330,6330,6330,6330,0
|
|
20240628,095200,4192770,6330,6330,6330,6330,0
|
|
20240628,095100,4192770,6330,6330,6330,6330,0
|
|
20240628,095000,4192770,6330,6330,6330,6330,0
|
|
20240628,094900,4192770,6330,6330,6330,6330,0
|
|
20240628,094800,4192770,6330,6330,6330,6330,0
|
|
20240628,094700,4192770,6330,6330,6330,6330,0
|
|
20240628,094600,4192770,6330,6330,6330,6330,0
|
|
20240628,094500,4192770,6330,6330,6330,6330,0
|
|
20240628,094400,4192770,6330,6330,6330,6330,0
|
|
20240628,094300,4192770,6330,6330,6330,6330,0
|
|
20240628,094200,4192770,6330,6370,6370,6330,8
|
|
20240628,094100,4142000,6380,6380,6380,6380,0
|
|
20240628,094000,4142000,6380,6380,6380,6380,0
|
|
20240628,093900,4142000,6380,6380,6380,6380,0
|
|
20240628,093800,4142000,6380,6380,6380,6380,0
|
|
20240628,093700,4142000,6380,6380,6380,6380,0
|
|
20240628,093600,4142000,6380,6380,6380,6380,0
|
|
20240628,093500,4142000,6380,6380,6380,6380,0
|
|
20240628,093400,4142000,6380,6380,6380,6380,0
|
|
20240628,093300,4142000,6380,6380,6380,6380,0
|
|
20240628,093200,4142000,6380,6380,6380,6380,1
|
|
20240628,093100,4135620,6480,6480,6480,6480,0
|
|
20240628,093000,4135620,6480,6390,6480,6390,9
|
|
20240628,092900,4077620,6390,6400,6400,6390,2
|
|
20240628,092800,4064830,6470,6470,6470,6470,0
|
|
20240628,092700,4064830,6470,6470,6470,6470,0
|
|
20240628,092600,4064830,6470,6470,6470,6470,1
|
|
20240628,092500,4058360,6480,6470,6480,6470,2
|
|
20240628,092400,4045410,6410,6410,6410,6410,0
|
|
20240628,092300,4045410,6410,6410,6410,6410,0
|
|
20240628,092200,4045410,6410,6410,6410,6410,1
|
|
20240628,092100,4039000,6480,6480,6480,6480,0
|
|
20240628,092000,4039000,6480,6480,6480,6480,0
|
|
20240628,091900,4039000,6480,6480,6480,6480,0
|
|
20240628,091800,4039000,6480,6480,6480,6480,0
|
|
20240628,091700,4039000,6480,6440,6480,6440,41
|
|
20240628,091600,3773970,6440,6440,6440,6440,37
|
|
20240628,091500,3535690,6440,6440,6440,6440,37
|
|
20240628,091400,3297410,6440,6440,6440,6440,37
|
|
20240628,091300,3059130,6440,6440,6440,6440,74
|
|
20240628,091200,2582570,6440,6440,6440,6440,37
|
|
20240628,091100,2344290,6440,6400,6440,6400,37
|
|
20240628,091000,2107210,6400,6400,6400,6400,38
|
|
20240628,090900,1864010,6400,6400,6400,6400,37
|
|
20240628,090800,1627210,6400,6400,6400,6400,37
|
|
20240628,090700,1390410,6440,6410,6440,6410,38
|
|
20240628,090600,1146680,6410,6410,6410,6410,37
|
|
20240628,090500,909510,6500,6500,6500,6500,37
|
|
20240628,090400,669010,6500,6500,6500,6500,37
|
|
20240628,090300,428510,6500,6390,6500,6390,65
|
|
20240628,090200,6350,6350,6350,6350,6350,0
|
|
20240628,090100,6350,6350,6350,6350,6350,0
|
|
20240628,090000,6350,6350,6350,6350,6350,1
|