695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,203200,69984330,8290,8290,8290,8290,12
|
|
20240607,203100,69984330,8290,8290,8290,8290,0
|
|
20240607,203000,69984330,8290,8290,8290,8290,0
|
|
20240607,202900,69984330,8290,8290,8290,8290,0
|
|
20240607,202800,69984330,8290,8290,8290,8290,0
|
|
20240607,202700,69984330,8290,8290,8290,8290,0
|
|
20240607,202600,69984330,8290,8290,8290,8290,0
|
|
20240607,202500,69984330,8290,8290,8290,8290,0
|
|
20240607,202400,69984330,8290,8290,8290,8290,0
|
|
20240607,202300,69984330,8290,8290,8290,8290,0
|
|
20240607,202200,69984330,8290,8290,8290,8290,0
|
|
20240607,202100,69984330,8290,8290,8290,8290,0
|
|
20240607,202000,69984330,8290,8290,8290,8290,0
|
|
20240607,201900,69984330,8290,8290,8290,8290,0
|
|
20240607,201800,69984330,8290,8290,8290,8290,0
|
|
20240607,201700,69984330,8290,8290,8290,8290,0
|
|
20240607,201600,69984330,8290,8290,8290,8290,0
|
|
20240607,201500,69984330,8290,8290,8290,8290,0
|
|
20240607,201400,69984330,8290,8290,8290,8290,0
|
|
20240607,201300,69984330,8290,8290,8290,8290,0
|
|
20240607,201200,69984330,8290,8290,8290,8290,0
|
|
20240607,201100,69984330,8290,8290,8290,8290,0
|
|
20240607,201000,69984330,8290,8290,8290,8290,0
|
|
20240607,200900,69984330,8290,8290,8290,8290,0
|
|
20240607,200800,69984330,8290,8290,8290,8290,0
|
|
20240607,200700,69984330,8290,8290,8290,8290,0
|
|
20240607,200600,69984330,8290,8290,8290,8290,0
|
|
20240607,200500,69984330,8290,8290,8290,8290,0
|
|
20240607,200400,69984330,8290,8290,8290,8290,0
|
|
20240607,200300,69984330,8290,8290,8290,8290,0
|
|
20240607,200200,69984330,8290,8290,8290,8290,12
|
|
20240607,200100,69984330,8290,8290,8290,8290,0
|
|
20240607,200000,69984330,8290,8290,8290,8290,0
|
|
20240607,195900,69984330,8290,8290,8290,8290,0
|
|
20240607,195800,69984330,8290,8290,8290,8290,0
|
|
20240607,195700,69984330,8290,8290,8290,8290,0
|
|
20240607,195600,69984330,8290,8290,8290,8290,0
|
|
20240607,195500,69984330,8290,8290,8290,8290,0
|
|
20240607,195400,69984330,8290,8290,8290,8290,0
|
|
20240607,195300,69984330,8290,8290,8290,8290,0
|
|
20240607,195200,69984330,8290,8290,8290,8290,0
|
|
20240607,195100,69984330,8290,8290,8290,8290,0
|
|
20240607,195000,69984330,8290,8290,8290,8290,0
|
|
20240607,194900,69984330,8290,8290,8290,8290,0
|
|
20240607,194800,69984330,8290,8290,8290,8290,0
|
|
20240607,194700,69984330,8290,8290,8290,8290,0
|
|
20240607,194600,69984330,8290,8290,8290,8290,0
|
|
20240607,194500,69984330,8290,8290,8290,8290,0
|
|
20240607,194400,69984330,8290,8290,8290,8290,0
|
|
20240607,194300,69984330,8290,8290,8290,8290,0
|
|
20240607,194200,69984330,8290,8290,8290,8290,0
|
|
20240607,194100,69984330,8290,8290,8290,8290,0
|
|
20240607,194000,69984330,8290,8290,8290,8290,0
|
|
20240607,193900,69984330,8290,8290,8290,8290,0
|
|
20240607,193800,69984330,8290,8290,8290,8290,0
|
|
20240607,193700,69984330,8290,8290,8290,8290,0
|
|
20240607,193600,69984330,8290,8290,8290,8290,0
|
|
20240607,193500,69984330,8290,8290,8290,8290,0
|
|
20240607,193400,69984330,8290,8290,8290,8290,0
|
|
20240607,193300,69984330,8290,8290,8290,8290,0
|
|
20240607,193200,69984330,8290,8290,8290,8290,12
|
|
20240607,193100,69984330,8290,8290,8290,8290,0
|
|
20240607,193000,69984330,8290,8290,8290,8290,0
|
|
20240607,192900,69984330,8290,8290,8290,8290,0
|
|
20240607,192800,69984330,8290,8290,8290,8290,0
|
|
20240607,192700,69984330,8290,8290,8290,8290,0
|
|
20240607,192600,69984330,8290,8290,8290,8290,0
|
|
20240607,192500,69984330,8290,8290,8290,8290,0
|
|
20240607,192400,69984330,8290,8290,8290,8290,0
|
|
20240607,192300,69984330,8290,8290,8290,8290,0
|
|
20240607,192200,69984330,8290,8290,8290,8290,0
|
|
20240607,192100,69984330,8290,8290,8290,8290,0
|
|
20240607,192000,69984330,8290,8290,8290,8290,0
|
|
20240607,191900,69984330,8290,8290,8290,8290,0
|
|
20240607,191800,69984330,8290,8290,8290,8290,0
|
|
20240607,191700,69984330,8290,8290,8290,8290,0
|
|
20240607,191600,69984330,8290,8290,8290,8290,0
|
|
20240607,191500,69984330,8290,8290,8290,8290,0
|
|
20240607,191400,69984330,8290,8290,8290,8290,0
|
|
20240607,191300,69984330,8290,8290,8290,8290,0
|
|
20240607,191200,69984330,8290,8290,8290,8290,0
|
|
20240607,191100,69984330,8290,8290,8290,8290,0
|
|
20240607,191000,69984330,8290,8290,8290,8290,0
|
|
20240607,190900,69984330,8290,8290,8290,8290,0
|
|
20240607,190800,69984330,8290,8290,8290,8290,0
|
|
20240607,190700,69984330,8290,8290,8290,8290,0
|
|
20240607,190600,69984330,8290,8290,8290,8290,0
|
|
20240607,190500,69984330,8290,8290,8290,8290,0
|
|
20240607,190400,69984330,8290,8290,8290,8290,0
|
|
20240607,190300,69984330,8290,8290,8290,8290,0
|
|
20240607,190200,69984330,8290,8290,8290,8290,12
|
|
20240607,190100,69984330,8290,8290,8290,8290,0
|
|
20240607,190000,69984330,8290,8290,8290,8290,0
|
|
20240607,185900,69984330,8290,8290,8290,8290,0
|
|
20240607,185800,69984330,8290,8290,8290,8290,0
|
|
20240607,185700,69984330,8290,8290,8290,8290,0
|
|
20240607,185600,69984330,8290,8290,8290,8290,0
|
|
20240607,185500,69984330,8290,8290,8290,8290,0
|
|
20240607,185400,69984330,8290,8290,8290,8290,0
|
|
20240607,185300,69984330,8290,8290,8290,8290,0
|
|
20240607,185200,69984330,8290,8290,8290,8290,0
|
|
20240607,185100,69984330,8290,8290,8290,8290,0
|
|
20240607,185000,69984330,8290,8290,8290,8290,0
|
|
20240607,184900,69984330,8290,8290,8290,8290,0
|
|
20240607,184800,69984330,8290,8290,8290,8290,0
|
|
20240607,184700,69984330,8290,8290,8290,8290,0
|
|
20240607,184600,69984330,8290,8290,8290,8290,0
|
|
20240607,184500,69984330,8290,8290,8290,8290,0
|
|
20240607,184400,69984330,8290,8290,8290,8290,0
|
|
20240607,184300,69984330,8290,8290,8290,8290,0
|
|
20240607,184200,69984330,8290,8290,8290,8290,0
|
|
20240607,184100,69984330,8290,8290,8290,8290,0
|
|
20240607,184000,69984330,8290,8290,8290,8290,0
|
|
20240607,183900,69984330,8290,8290,8290,8290,0
|
|
20240607,183800,69984330,8290,8290,8290,8290,0
|
|
20240607,183700,69984330,8290,8290,8290,8290,0
|
|
20240607,183600,69984330,8290,8290,8290,8290,0
|
|
20240607,183500,69984330,8290,8290,8290,8290,0
|
|
20240607,183400,69984330,8290,8290,8290,8290,0
|
|
20240607,183300,69984330,8290,8290,8290,8290,0
|
|
20240607,183200,69984330,8290,8290,8290,8290,12
|
|
20240607,183100,69984330,8290,8290,8290,8290,0
|
|
20240607,183000,69984330,8290,8290,8290,8290,0
|
|
20240607,182900,69984330,8290,8290,8290,8290,0
|
|
20240607,182800,69984330,8290,8290,8290,8290,0
|
|
20240607,182700,69984330,8290,8290,8290,8290,0
|
|
20240607,182600,69984330,8290,8290,8290,8290,0
|
|
20240607,182500,69984330,8290,8290,8290,8290,0
|
|
20240607,182400,69984330,8290,8290,8290,8290,0
|
|
20240607,182300,69984330,8290,8290,8290,8290,0
|
|
20240607,182200,69984330,8290,8290,8290,8290,0
|
|
20240607,182100,69984330,8290,8290,8290,8290,0
|
|
20240607,182000,69984330,8290,8290,8290,8290,0
|
|
20240607,181900,69984330,8290,8290,8290,8290,0
|
|
20240607,181800,69984330,8290,8290,8290,8290,0
|
|
20240607,181700,69984330,8290,8290,8290,8290,0
|
|
20240607,181600,69984330,8290,8290,8290,8290,0
|
|
20240607,181500,69984330,8290,8290,8290,8290,0
|
|
20240607,181400,69984330,8290,8290,8290,8290,0
|
|
20240607,181300,69984330,8290,8290,8290,8290,0
|
|
20240607,181200,69984330,8290,8290,8290,8290,0
|
|
20240607,181100,69984330,8290,8290,8290,8290,0
|
|
20240607,181000,69984330,8290,8290,8290,8290,0
|
|
20240607,180900,69984330,8290,8290,8290,8290,0
|
|
20240607,180800,69984330,8290,8290,8290,8290,0
|
|
20240607,180700,69984330,8290,8290,8290,8290,0
|
|
20240607,180600,69984330,8290,8290,8290,8290,0
|
|
20240607,180500,69984330,8290,8290,8290,8290,0
|
|
20240607,180400,69984330,8290,8290,8290,8290,0
|
|
20240607,180300,69984330,8290,8290,8290,8290,0
|
|
20240607,180200,69984330,8290,8290,8290,8290,12
|
|
20240607,180100,69984330,8290,8290,8290,8290,0
|
|
20240607,180000,69984330,8290,8290,8290,8290,0
|
|
20240607,175900,69984330,8290,8290,8290,8290,0
|
|
20240607,175800,69984330,8290,8290,8290,8290,0
|
|
20240607,175700,69984330,8290,8290,8290,8290,0
|
|
20240607,175600,69984330,8290,8290,8290,8290,0
|
|
20240607,175500,69984330,8290,8290,8290,8290,0
|
|
20240607,175400,69984330,8290,8290,8290,8290,0
|
|
20240607,175300,69984330,8290,8290,8290,8290,0
|
|
20240607,175200,69984330,8290,8290,8290,8290,0
|
|
20240607,175100,69984330,8290,8290,8290,8290,0
|
|
20240607,175000,69984330,8290,8290,8290,8290,0
|
|
20240607,174900,69984330,8290,8290,8290,8290,0
|
|
20240607,174800,69984330,8290,8290,8290,8290,0
|
|
20240607,174700,69984330,8290,8290,8290,8290,0
|
|
20240607,174600,69984330,8290,8290,8290,8290,0
|
|
20240607,174500,69984330,8290,8290,8290,8290,0
|
|
20240607,174400,69984330,8290,8290,8290,8290,0
|
|
20240607,174300,69984330,8290,8290,8290,8290,0
|
|
20240607,174200,69984330,8290,8290,8290,8290,0
|
|
20240607,174100,69984330,8290,8290,8290,8290,0
|
|
20240607,174000,69984330,8290,8290,8290,8290,0
|
|
20240607,173900,69984330,8290,8290,8290,8290,0
|
|
20240607,173800,69984330,8290,8290,8290,8290,0
|
|
20240607,173700,69984330,8290,8290,8290,8290,0
|
|
20240607,173600,69984330,8290,8290,8290,8290,0
|
|
20240607,173500,69984330,8290,8290,8290,8290,0
|
|
20240607,173400,69984330,8290,8290,8290,8290,0
|
|
20240607,173300,69984330,8290,8290,8290,8290,0
|
|
20240607,173200,69984330,8290,8290,8290,8290,12
|
|
20240607,173100,69984330,8290,8290,8290,8290,0
|
|
20240607,173000,69984330,8290,8290,8290,8290,0
|
|
20240607,172900,69984330,8290,8290,8290,8290,0
|
|
20240607,172800,69984330,8290,8290,8290,8290,0
|
|
20240607,172700,69984330,8290,8290,8290,8290,0
|
|
20240607,172600,69984330,8290,8290,8290,8290,0
|
|
20240607,172500,69984330,8290,8290,8290,8290,0
|
|
20240607,172400,69984330,8290,8290,8290,8290,0
|
|
20240607,172300,69984330,8290,8290,8290,8290,0
|
|
20240607,172200,69984330,8290,8290,8290,8290,0
|
|
20240607,172100,69984330,8290,8290,8290,8290,0
|
|
20240607,172000,69984330,8290,8290,8290,8290,0
|
|
20240607,171900,69984330,8290,8290,8290,8290,0
|
|
20240607,171800,69984330,8290,8290,8290,8290,0
|
|
20240607,171700,69984330,8290,8290,8290,8290,0
|
|
20240607,171600,69984330,8290,8290,8290,8290,0
|
|
20240607,171500,69984330,8290,8290,8290,8290,0
|
|
20240607,171400,69984330,8290,8290,8290,8290,0
|
|
20240607,171300,69984330,8290,8290,8290,8290,0
|
|
20240607,171200,69984330,8290,8290,8290,8290,0
|
|
20240607,171100,69984330,8290,8290,8290,8290,0
|
|
20240607,171000,69984330,8290,8290,8290,8290,0
|
|
20240607,170900,69984330,8290,8290,8290,8290,0
|
|
20240607,170800,69984330,8290,8290,8290,8290,0
|
|
20240607,170700,69984330,8290,8290,8290,8290,0
|
|
20240607,170600,69984330,8290,8290,8290,8290,0
|
|
20240607,170500,69984330,8290,8290,8290,8290,0
|
|
20240607,170400,69984330,8290,8290,8290,8290,0
|
|
20240607,170300,69984330,8290,8290,8290,8290,0
|
|
20240607,170200,69984330,8290,8290,8290,8290,12
|
|
20240607,170100,69984330,8290,8290,8290,8290,0
|
|
20240607,170000,69984330,8290,8290,8290,8290,0
|
|
20240607,165900,69984330,8290,8290,8290,8290,0
|
|
20240607,165800,69984330,8290,8290,8290,8290,0
|
|
20240607,165700,69984330,8290,8290,8290,8290,0
|
|
20240607,165600,69984330,8290,8290,8290,8290,0
|
|
20240607,165500,69984330,8290,8290,8290,8290,0
|
|
20240607,165400,69984330,8290,8290,8290,8290,0
|
|
20240607,165300,69984330,8290,8290,8290,8290,0
|
|
20240607,165200,69984330,8290,8290,8290,8290,0
|
|
20240607,165100,69984330,8290,8290,8290,8290,0
|
|
20240607,165000,69984330,8290,8290,8290,8290,0
|
|
20240607,164900,69984330,8290,8290,8290,8290,0
|
|
20240607,164800,69984330,8290,8290,8290,8290,0
|
|
20240607,164700,69984330,8290,8290,8290,8290,0
|
|
20240607,164600,69984330,8290,8290,8290,8290,0
|
|
20240607,164500,69984330,8290,8290,8290,8290,0
|
|
20240607,164400,69984330,8290,8290,8290,8290,0
|
|
20240607,164300,69984330,8290,8290,8290,8290,0
|
|
20240607,164200,69984330,8290,8290,8290,8290,0
|
|
20240607,164100,69984330,8290,8290,8290,8290,0
|
|
20240607,164000,69984330,8290,8290,8290,8290,0
|
|
20240607,163900,69984330,8290,8290,8290,8290,0
|
|
20240607,163800,69984330,8290,8290,8290,8290,0
|
|
20240607,163700,69984330,8290,8290,8290,8290,0
|
|
20240607,163600,69984330,8290,8290,8290,8290,0
|
|
20240607,163500,69984330,8290,8290,8290,8290,0
|
|
20240607,163400,69984330,8290,8290,8290,8290,0
|
|
20240607,163300,69984330,8290,8290,8290,8290,0
|
|
20240607,163200,69984330,8290,8290,8290,8290,12
|
|
20240607,163100,69984330,8290,8290,8290,8290,0
|
|
20240607,163000,69984330,8290,8290,8290,8290,0
|
|
20240607,162900,69984330,8290,8290,8290,8290,0
|
|
20240607,162800,69984330,8290,8290,8290,8290,0
|
|
20240607,162700,69984330,8290,8290,8290,8290,0
|
|
20240607,162600,69984330,8290,8290,8290,8290,0
|
|
20240607,162500,69984330,8290,8290,8290,8290,0
|
|
20240607,162400,69984330,8290,8290,8290,8290,0
|
|
20240607,162300,69984330,8290,8290,8290,8290,0
|
|
20240607,162200,69984330,8290,8290,8290,8290,0
|
|
20240607,162100,69984330,8290,8290,8290,8290,0
|
|
20240607,162000,69984330,8290,8290,8290,8290,0
|
|
20240607,161900,69984330,8290,8290,8290,8290,0
|
|
20240607,161800,69984330,8290,8290,8290,8290,0
|
|
20240607,161700,69984330,8290,8290,8290,8290,0
|
|
20240607,161600,69984330,8290,8290,8290,8290,0
|
|
20240607,161500,69984330,8290,8290,8290,8290,0
|
|
20240607,161400,69984330,8290,8290,8290,8290,0
|
|
20240607,161300,69984330,8290,8290,8290,8290,0
|
|
20240607,161200,69984330,8290,8290,8290,8290,0
|
|
20240607,161100,69984330,8290,8290,8290,8290,0
|
|
20240607,161000,69984330,8290,8290,8290,8290,0
|
|
20240607,160900,69984330,8290,8290,8290,8290,0
|
|
20240607,160800,69984330,8290,8290,8290,8290,0
|
|
20240607,160700,69984330,8290,8290,8290,8290,0
|
|
20240607,160600,69984330,8290,8290,8290,8290,0
|
|
20240607,160500,69984330,8290,8290,8290,8290,0
|
|
20240607,160400,69984330,8290,8290,8290,8290,0
|
|
20240607,160300,69984330,8290,8290,8290,8290,0
|
|
20240607,160200,69984330,8290,8290,8290,8290,12
|
|
20240607,160100,69984330,8290,8290,8290,8290,0
|
|
20240607,160000,69984330,8290,8290,8290,8290,0
|
|
20240607,155900,69984330,8290,8290,8290,8290,0
|
|
20240607,155800,69984330,8290,8290,8290,8290,0
|
|
20240607,155700,69984330,8290,8290,8290,8290,0
|
|
20240607,155600,69984330,8290,8290,8290,8290,0
|
|
20240607,155500,69984330,8290,8290,8290,8290,0
|
|
20240607,155400,69984330,8290,8290,8290,8290,0
|
|
20240607,155300,69984330,8290,8290,8290,8290,0
|
|
20240607,155200,69984330,8290,8290,8290,8290,0
|
|
20240607,155100,69984330,8290,8290,8290,8290,0
|
|
20240607,155000,69984330,8290,8290,8290,8290,0
|
|
20240607,154900,69984330,8290,8290,8290,8290,0
|
|
20240607,154800,69984330,8290,8290,8290,8290,0
|
|
20240607,154700,69984330,8290,8290,8290,8290,0
|
|
20240607,154600,69984330,8290,8290,8290,8290,0
|
|
20240607,154500,69984330,8290,8290,8290,8290,0
|
|
20240607,154400,69984330,8290,8290,8290,8290,0
|
|
20240607,154300,69984330,8290,8290,8290,8290,0
|
|
20240607,154200,69984330,8290,8290,8290,8290,0
|
|
20240607,154100,69984330,8290,8290,8290,8290,0
|
|
20240607,154000,69984330,8290,8290,8290,8290,0
|
|
20240607,153900,69984330,8290,8290,8290,8290,0
|
|
20240607,153800,69984330,8290,8290,8290,8290,0
|
|
20240607,153700,69984330,8290,8290,8290,8290,0
|
|
20240607,153600,69984330,8290,8290,8290,8290,0
|
|
20240607,153500,69984330,8290,8290,8290,8290,0
|
|
20240607,153400,69984330,8290,8290,8290,8290,0
|
|
20240607,153300,69984330,8290,8290,8290,8290,0
|
|
20240607,153200,69984330,8290,8290,8290,8290,12
|
|
20240607,153100,69984330,8290,8290,8290,8290,0
|
|
20240607,153000,69984330,8290,8290,8290,8290,12
|
|
20240607,152900,69884850,8290,8290,8290,8290,0
|
|
20240607,152800,69884850,8290,8290,8290,8290,0
|
|
20240607,152700,69884850,8290,8290,8290,8290,0
|
|
20240607,152600,69884850,8290,8290,8290,8290,0
|
|
20240607,152500,69884850,8290,8290,8290,8290,0
|
|
20240607,152400,69884850,8290,8290,8290,8290,0
|
|
20240607,152300,69884850,8290,8290,8290,8290,0
|
|
20240607,152200,69884850,8290,8290,8290,8290,0
|
|
20240607,152100,69884850,8290,8290,8290,8290,0
|
|
20240607,152000,69884850,8290,8290,8290,8290,0
|
|
20240607,151900,69884850,8290,8290,8290,8290,0
|
|
20240607,151800,69884850,8290,8290,8290,8290,0
|
|
20240607,151700,69884850,8290,8290,8290,8290,42
|
|
20240607,151600,69536670,8270,8260,8270,8260,823
|
|
20240607,151500,62732370,8260,8260,8260,8260,200
|
|
20240607,151400,61080370,8260,8260,8260,8260,1
|
|
20240607,151300,61072110,8250,8250,8250,8250,37
|
|
20240607,151200,60766860,8250,8250,8250,8250,0
|
|
20240607,151100,60766860,8250,8240,8250,8240,55
|
|
20240607,151000,60313350,8210,8210,8210,8210,0
|
|
20240607,150900,60313350,8210,8210,8210,8210,0
|
|
20240607,150800,60313350,8210,8210,8210,8210,0
|
|
20240607,150700,60313350,8210,8210,8210,8210,0
|
|
20240607,150600,60313350,8210,8210,8210,8210,43
|
|
20240607,150500,59960320,8250,8240,8250,8240,500
|
|
20240607,150400,55836820,8250,8250,8250,8250,0
|
|
20240607,150300,55836820,8250,8250,8250,8250,94
|
|
20240607,150200,55061320,8250,8250,8250,8250,0
|
|
20240607,150100,55061320,8250,8250,8250,8250,406
|
|
20240607,150000,51711820,8250,8250,8250,8250,0
|
|
20240607,145900,51711820,8250,8250,8250,8250,0
|
|
20240607,145800,51711820,8250,8250,8250,8250,0
|
|
20240607,145700,51711820,8250,8250,8250,8250,0
|
|
20240607,145600,51711820,8250,8250,8250,8250,0
|
|
20240607,145500,51711820,8250,8250,8250,8250,121
|
|
20240607,145400,50713570,8250,8250,8250,8250,1
|
|
20240607,145300,50705320,8250,8250,8250,8250,0
|
|
20240607,145200,50705320,8250,8250,8250,8250,0
|
|
20240607,145100,50705320,8250,8250,8250,8250,0
|
|
20240607,145000,50705320,8250,8250,8250,8250,0
|
|
20240607,144900,50705320,8250,8250,8250,8250,1
|
|
20240607,144800,50697070,8200,8200,8200,8200,2
|
|
20240607,144700,50680670,8200,8200,8200,8200,2
|
|
20240607,144600,50664270,8250,8250,8250,8250,0
|
|
20240607,144500,50664270,8250,8250,8250,8250,0
|
|
20240607,144400,50664270,8250,8250,8250,8250,0
|
|
20240607,144300,50664270,8250,8250,8250,8250,0
|
|
20240607,144200,50664270,8250,8250,8250,8250,0
|
|
20240607,144100,50664270,8250,8250,8250,8250,0
|
|
20240607,144000,50664270,8250,8250,8250,8250,0
|
|
20240607,143900,50664270,8250,8250,8250,8250,0
|
|
20240607,143800,50664270,8250,8250,8250,8250,18
|
|
20240607,143700,50515770,8250,8250,8250,8250,0
|
|
20240607,143600,50515770,8250,8250,8250,8250,0
|
|
20240607,143500,50515770,8250,8250,8250,8250,0
|
|
20240607,143400,50515770,8250,8250,8250,8250,0
|
|
20240607,143300,50515770,8250,8250,8250,8250,0
|
|
20240607,143200,50515770,8250,8250,8250,8250,0
|
|
20240607,143100,50515770,8250,8250,8250,8250,0
|
|
20240607,143000,50515770,8250,8250,8250,8250,0
|
|
20240607,142900,50515770,8250,8250,8250,8250,0
|
|
20240607,142800,50515770,8250,8250,8250,8250,0
|
|
20240607,142700,50515770,8250,8250,8250,8250,0
|
|
20240607,142600,50515770,8250,8250,8250,8250,0
|
|
20240607,142500,50515770,8250,8250,8250,8250,0
|
|
20240607,142400,50515770,8250,8250,8250,8250,0
|
|
20240607,142300,50515770,8250,8250,8250,8250,1
|
|
20240607,142200,50507520,8250,8250,8250,8250,0
|
|
20240607,142100,50507520,8250,8250,8250,8250,0
|
|
20240607,142000,50507520,8250,8250,8250,8250,1
|
|
20240607,141900,50499270,8200,8200,8200,8200,0
|
|
20240607,141800,50499270,8200,8200,8200,8200,0
|
|
20240607,141700,50499270,8200,8200,8200,8200,0
|
|
20240607,141600,50499270,8200,8200,8200,8200,0
|
|
20240607,141500,50499270,8200,8200,8200,8200,0
|
|
20240607,141400,50499270,8200,8200,8200,8200,0
|
|
20240607,141300,50499270,8200,8200,8200,8200,0
|
|
20240607,141200,50499270,8200,8200,8200,8200,0
|
|
20240607,141100,50499270,8200,8200,8200,8200,0
|
|
20240607,141000,50499270,8200,8200,8200,8200,0
|
|
20240607,140900,50499270,8200,8200,8200,8200,0
|
|
20240607,140800,50499270,8200,8200,8200,8200,0
|
|
20240607,140700,50499270,8200,8200,8200,8200,0
|
|
20240607,140600,50499270,8200,8200,8200,8200,0
|
|
20240607,140500,50499270,8200,8200,8200,8200,100
|
|
20240607,140400,49679270,8250,8250,8250,8250,0
|
|
20240607,140300,49679270,8250,8250,8250,8250,300
|
|
20240607,140200,47204270,8250,8250,8250,8250,0
|
|
20240607,140100,47204270,8250,8250,8250,8250,0
|
|
20240607,140000,47204270,8250,8250,8250,8250,0
|
|
20240607,135900,47204270,8250,8250,8250,8250,0
|
|
20240607,135800,47204270,8250,8250,8250,8250,0
|
|
20240607,135700,47204270,8250,8250,8250,8250,0
|
|
20240607,135600,47204270,8250,8250,8250,8250,0
|
|
20240607,135500,47204270,8250,8250,8250,8250,0
|
|
20240607,135400,47204270,8250,8250,8250,8250,0
|
|
20240607,135300,47204270,8250,8250,8250,8250,0
|
|
20240607,135200,47204270,8250,8250,8250,8250,0
|
|
20240607,135100,47204270,8250,8250,8250,8250,0
|
|
20240607,135000,47204270,8250,8250,8250,8250,0
|
|
20240607,134900,47204270,8250,8250,8250,8250,0
|
|
20240607,134800,47204270,8250,8250,8250,8250,0
|
|
20240607,134700,47204270,8250,8250,8250,8250,0
|
|
20240607,134600,47204270,8250,8250,8250,8250,0
|
|
20240607,134500,47204270,8250,8250,8250,8250,0
|
|
20240607,134400,47204270,8250,8250,8250,8250,0
|
|
20240607,134300,47204270,8250,8250,8250,8250,0
|
|
20240607,134200,47204270,8250,8250,8250,8250,0
|
|
20240607,134100,47204270,8250,8250,8250,8250,0
|
|
20240607,134000,47204270,8250,8250,8250,8250,0
|
|
20240607,133900,47204270,8250,8250,8250,8250,0
|
|
20240607,133800,47204270,8250,8250,8250,8250,0
|
|
20240607,133700,47204270,8250,8250,8250,8250,0
|
|
20240607,133600,47204270,8250,8250,8250,8250,0
|
|
20240607,133500,47204270,8250,8250,8250,8250,0
|
|
20240607,133400,47204270,8250,8250,8250,8250,0
|
|
20240607,133300,47204270,8250,8250,8250,8250,1
|
|
20240607,133200,47196020,8250,8250,8250,8250,300
|
|
20240607,133100,44721020,8210,8210,8210,8210,0
|
|
20240607,133000,44721020,8210,8210,8210,8210,0
|
|
20240607,132900,44721020,8210,8210,8210,8210,0
|
|
20240607,132800,44721020,8210,8210,8210,8210,0
|
|
20240607,132700,44721020,8210,8210,8210,8210,0
|
|
20240607,132600,44721020,8210,8210,8210,8210,0
|
|
20240607,132500,44721020,8210,8210,8210,8210,3
|
|
20240607,132400,44696390,8210,8210,8210,8210,201
|
|
20240607,132300,43046180,8210,8210,8210,8210,0
|
|
20240607,132200,43046180,8210,8210,8210,8210,0
|
|
20240607,132100,43046180,8210,8210,8210,8210,20
|
|
20240607,132000,42881980,8250,8250,8250,8250,0
|
|
20240607,131900,42881980,8250,8250,8250,8250,0
|
|
20240607,131800,42881980,8250,8250,8250,8250,0
|
|
20240607,131700,42881980,8250,8250,8250,8250,0
|
|
20240607,131600,42881980,8250,8250,8250,8250,0
|
|
20240607,131500,42881980,8250,8250,8250,8250,0
|
|
20240607,131400,42881980,8250,8250,8250,8250,0
|
|
20240607,131300,42881980,8250,8250,8250,8250,0
|
|
20240607,131200,42881980,8250,8250,8250,8250,0
|
|
20240607,131100,42881980,8250,8250,8250,8250,0
|
|
20240607,131000,42881980,8250,8250,8250,8250,0
|
|
20240607,130900,42881980,8250,8250,8250,8250,0
|
|
20240607,130800,42881980,8250,8250,8250,8250,0
|
|
20240607,130700,42881980,8250,8250,8250,8250,0
|
|
20240607,130600,42881980,8250,8250,8250,8250,0
|
|
20240607,130500,42881980,8250,8250,8250,8250,0
|
|
20240607,130400,42881980,8250,8250,8250,8250,0
|
|
20240607,130300,42881980,8250,8250,8250,8250,0
|
|
20240607,130200,42881980,8250,8250,8250,8250,0
|
|
20240607,130100,42881980,8250,8250,8250,8250,0
|
|
20240607,130000,42881980,8250,8250,8250,8250,0
|
|
20240607,125900,42881980,8250,8250,8250,8250,0
|
|
20240607,125800,42881980,8250,8250,8250,8250,0
|
|
20240607,125700,42881980,8250,8250,8250,8250,0
|
|
20240607,125600,42881980,8250,8250,8250,8250,0
|
|
20240607,125500,42881980,8250,8250,8250,8250,0
|
|
20240607,125400,42881980,8250,8250,8250,8250,0
|
|
20240607,125300,42881980,8250,8250,8250,8250,0
|
|
20240607,125200,42881980,8250,8250,8250,8250,0
|
|
20240607,125100,42881980,8250,8250,8250,8250,0
|
|
20240607,125000,42881980,8250,8250,8250,8250,0
|
|
20240607,124900,42881980,8250,8250,8250,8250,0
|
|
20240607,124800,42881980,8250,8250,8250,8250,0
|
|
20240607,124700,42881980,8250,8250,8250,8250,0
|
|
20240607,124600,42881980,8250,8250,8250,8250,0
|
|
20240607,124500,42881980,8250,8250,8250,8250,0
|
|
20240607,124400,42881980,8250,8250,8250,8250,0
|
|
20240607,124300,42881980,8250,8250,8250,8250,0
|
|
20240607,124200,42881980,8250,8250,8250,8250,0
|
|
20240607,124100,42881980,8250,8250,8250,8250,0
|
|
20240607,124000,42881980,8250,8250,8250,8250,0
|
|
20240607,123900,42881980,8250,8250,8250,8250,0
|
|
20240607,123800,42881980,8250,8250,8250,8250,0
|
|
20240607,123700,42881980,8250,8250,8250,8250,0
|
|
20240607,123600,42881980,8250,8250,8250,8250,0
|
|
20240607,123500,42881980,8250,8250,8250,8250,0
|
|
20240607,123400,42881980,8250,8250,8250,8250,0
|
|
20240607,123300,42881980,8250,8250,8250,8250,0
|
|
20240607,123200,42881980,8250,8250,8250,8250,0
|
|
20240607,123100,42881980,8250,8250,8250,8250,1
|
|
20240607,123000,42873730,8200,8200,8200,8200,0
|
|
20240607,122900,42873730,8200,8200,8200,8200,100
|
|
20240607,122800,42053730,8250,8250,8250,8250,0
|
|
20240607,122700,42053730,8250,8250,8250,8250,1
|
|
20240607,122600,42045480,8200,8200,8200,8200,0
|
|
20240607,122500,42045480,8200,8200,8200,8200,0
|
|
20240607,122400,42045480,8200,8200,8200,8200,0
|
|
20240607,122300,42045480,8200,8200,8200,8200,0
|
|
20240607,122200,42045480,8200,8200,8200,8200,0
|
|
20240607,122100,42045480,8200,8200,8200,8200,0
|
|
20240607,122000,42045480,8200,8200,8200,8200,0
|
|
20240607,121900,42045480,8200,8200,8200,8200,0
|
|
20240607,121800,42045480,8200,8200,8200,8200,0
|
|
20240607,121700,42045480,8200,8200,8200,8200,0
|
|
20240607,121600,42045480,8200,8200,8200,8200,0
|
|
20240607,121500,42045480,8200,8200,8200,8200,0
|
|
20240607,121400,42045480,8200,8200,8200,8200,0
|
|
20240607,121300,42045480,8200,8200,8200,8200,0
|
|
20240607,121200,42045480,8200,8200,8200,8200,174
|
|
20240607,121100,40618680,8200,8210,8210,8200,933
|
|
20240607,121000,32962160,8250,8250,8250,8250,0
|
|
20240607,120900,32962160,8250,8250,8250,8250,0
|
|
20240607,120800,32962160,8250,8250,8250,8250,0
|
|
20240607,120700,32962160,8250,8250,8250,8250,0
|
|
20240607,120600,32962160,8250,8250,8250,8250,0
|
|
20240607,120500,32962160,8250,8250,8250,8250,0
|
|
20240607,120400,32962160,8250,8250,8250,8250,0
|
|
20240607,120300,32962160,8250,8250,8250,8250,0
|
|
20240607,120200,32962160,8250,8250,8250,8250,0
|
|
20240607,120100,32962160,8250,8250,8250,8250,0
|
|
20240607,120000,32962160,8250,8250,8250,8250,0
|
|
20240607,115900,32962160,8250,8250,8250,8250,0
|
|
20240607,115800,32962160,8250,8250,8250,8250,0
|
|
20240607,115700,32962160,8250,8250,8250,8250,0
|
|
20240607,115600,32962160,8250,8250,8250,8250,0
|
|
20240607,115500,32962160,8250,8250,8250,8250,0
|
|
20240607,115400,32962160,8250,8250,8250,8250,0
|
|
20240607,115300,32962160,8250,8250,8250,8250,0
|
|
20240607,115200,32962160,8250,8250,8250,8250,0
|
|
20240607,115100,32962160,8250,8250,8250,8250,0
|
|
20240607,115000,32962160,8250,8250,8250,8250,0
|
|
20240607,114900,32962160,8250,8250,8250,8250,0
|
|
20240607,114800,32962160,8250,8250,8250,8250,0
|
|
20240607,114700,32962160,8250,8250,8250,8250,0
|
|
20240607,114600,32962160,8250,8250,8250,8250,0
|
|
20240607,114500,32962160,8250,8250,8250,8250,0
|
|
20240607,114400,32962160,8250,8250,8250,8250,0
|
|
20240607,114300,32962160,8250,8250,8250,8250,0
|
|
20240607,114200,32962160,8250,8250,8250,8250,0
|
|
20240607,114100,32962160,8250,8250,8250,8250,0
|
|
20240607,114000,32962160,8250,8250,8250,8250,0
|
|
20240607,113900,32962160,8250,8250,8250,8250,0
|
|
20240607,113800,32962160,8250,8250,8250,8250,0
|
|
20240607,113700,32962160,8250,8250,8250,8250,0
|
|
20240607,113600,32962160,8250,8250,8250,8250,0
|
|
20240607,113500,32962160,8250,8250,8250,8250,0
|
|
20240607,113400,32962160,8250,8250,8250,8250,0
|
|
20240607,113300,32962160,8250,8250,8250,8250,0
|
|
20240607,113200,32962160,8250,8250,8250,8250,0
|
|
20240607,113100,32962160,8250,8250,8250,8250,0
|
|
20240607,113000,32962160,8250,8250,8250,8250,0
|
|
20240607,112900,32962160,8250,8250,8250,8250,0
|
|
20240607,112800,32962160,8250,8250,8250,8250,0
|
|
20240607,112700,32962160,8250,8250,8250,8250,0
|
|
20240607,112600,32962160,8250,8250,8250,8250,0
|
|
20240607,112500,32962160,8250,8250,8250,8250,0
|
|
20240607,112400,32962160,8250,8200,8250,8190,1501
|
|
20240607,112300,20663850,8250,8250,8250,8250,0
|
|
20240607,112200,20663850,8250,8250,8250,8250,0
|
|
20240607,112100,20663850,8250,8250,8250,8250,0
|
|
20240607,112000,20663850,8250,8250,8250,8250,0
|
|
20240607,111900,20663850,8250,8250,8250,8250,0
|
|
20240607,111800,20663850,8250,8250,8250,8250,0
|
|
20240607,111700,20663850,8250,8250,8250,8250,0
|
|
20240607,111600,20663850,8250,8250,8250,8250,0
|
|
20240607,111500,20663850,8250,8250,8250,8250,0
|
|
20240607,111400,20663850,8250,8250,8250,8250,0
|
|
20240607,111300,20663850,8250,8250,8250,8250,0
|
|
20240607,111200,20663850,8250,8250,8250,8250,0
|
|
20240607,111100,20663850,8250,8250,8250,8250,0
|
|
20240607,111000,20663850,8250,8250,8250,8250,0
|
|
20240607,110900,20663850,8250,8200,8250,8200,1025
|
|
20240607,110800,12256600,8200,8200,8200,8200,0
|
|
20240607,110700,12256600,8200,8200,8200,8200,20
|
|
20240607,110600,12092600,8250,8250,8250,8250,0
|
|
20240607,110500,12092600,8250,8250,8250,8250,0
|
|
20240607,110400,12092600,8250,8250,8250,8250,0
|
|
20240607,110300,12092600,8250,8250,8250,8250,0
|
|
20240607,110200,12092600,8250,8250,8250,8250,0
|
|
20240607,110100,12092600,8250,8250,8250,8250,0
|
|
20240607,110000,12092600,8250,8250,8250,8250,0
|
|
20240607,105900,12092600,8250,8250,8250,8250,0
|
|
20240607,105800,12092600,8250,8250,8250,8250,0
|
|
20240607,105700,12092600,8250,8250,8250,8250,0
|
|
20240607,105600,12092600,8250,8250,8250,8250,0
|
|
20240607,105500,12092600,8250,8250,8250,8250,0
|
|
20240607,105400,12092600,8250,8250,8250,8250,0
|
|
20240607,105300,12092600,8250,8250,8250,8250,0
|
|
20240607,105200,12092600,8250,8250,8250,8250,0
|
|
20240607,105100,12092600,8250,8250,8250,8250,0
|
|
20240607,105000,12092600,8250,8250,8250,8250,0
|
|
20240607,104900,12092600,8250,8250,8250,8250,10
|
|
20240607,104800,12010100,8150,8150,8150,8150,0
|
|
20240607,104700,12010100,8150,8150,8150,8150,0
|
|
20240607,104600,12010100,8150,8150,8150,8150,0
|
|
20240607,104500,12010100,8150,8150,8150,8150,0
|
|
20240607,104400,12010100,8150,8150,8150,8150,0
|
|
20240607,104300,12010100,8150,8150,8150,8150,0
|
|
20240607,104200,12010100,8150,8150,8150,8150,0
|
|
20240607,104100,12010100,8150,8150,8150,8150,0
|
|
20240607,104000,12010100,8150,8150,8150,8150,0
|
|
20240607,103900,12010100,8150,8150,8150,8150,0
|
|
20240607,103800,12010100,8150,8150,8150,8150,0
|
|
20240607,103700,12010100,8150,8150,8150,8150,0
|
|
20240607,103600,12010100,8150,8150,8150,8150,0
|
|
20240607,103500,12010100,8150,8150,8150,8150,0
|
|
20240607,103400,12010100,8150,8150,8150,8150,0
|
|
20240607,103300,12010100,8150,8150,8150,8150,0
|
|
20240607,103200,12010100,8150,8150,8150,8150,0
|
|
20240607,103100,12010100,8150,8150,8150,8150,0
|
|
20240607,103000,12010100,8150,8150,8150,8150,0
|
|
20240607,102900,12010100,8150,8150,8150,8150,0
|
|
20240607,102800,12010100,8150,8150,8150,8150,0
|
|
20240607,102700,12010100,8150,8150,8150,8150,0
|
|
20240607,102600,12010100,8150,8150,8150,8150,0
|
|
20240607,102500,12010100,8150,8150,8150,8150,0
|
|
20240607,102400,12010100,8150,8150,8150,8150,0
|
|
20240607,102300,12010100,8150,8150,8150,8150,0
|
|
20240607,102200,12010100,8150,8150,8150,8150,0
|
|
20240607,102100,12010100,8150,8150,8150,8150,0
|
|
20240607,102000,12010100,8150,8150,8150,8150,0
|
|
20240607,101900,12010100,8150,8150,8150,8150,0
|
|
20240607,101800,12010100,8150,8150,8150,8150,0
|
|
20240607,101700,12010100,8150,8150,8150,8150,0
|
|
20240607,101600,12010100,8150,8150,8150,8150,0
|
|
20240607,101500,12010100,8150,8150,8150,8150,0
|
|
20240607,101400,12010100,8150,8150,8150,8150,0
|
|
20240607,101300,12010100,8150,8150,8150,8150,0
|
|
20240607,101200,12010100,8150,8150,8150,8150,0
|
|
20240607,101100,12010100,8150,8150,8150,8150,0
|
|
20240607,101000,12010100,8150,8150,8150,8150,0
|
|
20240607,100900,12010100,8150,8150,8150,8150,0
|
|
20240607,100800,12010100,8150,8150,8150,8150,0
|
|
20240607,100700,12010100,8150,8150,8150,8150,0
|
|
20240607,100600,12010100,8150,8150,8150,8150,0
|
|
20240607,100500,12010100,8150,8150,8150,8150,0
|
|
20240607,100400,12010100,8150,8150,8150,8150,0
|
|
20240607,100300,12010100,8150,8150,8150,8150,0
|
|
20240607,100200,12010100,8150,8150,8150,8150,0
|
|
20240607,100100,12010100,8150,8150,8150,8150,0
|
|
20240607,100000,12010100,8150,8150,8150,8150,0
|
|
20240607,095900,12010100,8150,8150,8150,8150,0
|
|
20240607,095800,12010100,8150,8150,8150,8150,0
|
|
20240607,095700,12010100,8150,8150,8150,8150,0
|
|
20240607,095600,12010100,8150,8150,8150,8150,0
|
|
20240607,095500,12010100,8150,8150,8150,8150,0
|
|
20240607,095400,12010100,8150,8150,8150,8150,0
|
|
20240607,095300,12010100,8150,8150,8150,8150,0
|
|
20240607,095200,12010100,8150,8150,8150,8150,0
|
|
20240607,095100,12010100,8150,8150,8150,8150,0
|
|
20240607,095000,12010100,8150,8150,8150,8150,0
|
|
20240607,094900,12010100,8150,8150,8150,8150,0
|
|
20240607,094800,12010100,8150,8150,8150,8150,0
|
|
20240607,094700,12010100,8150,8150,8150,8150,0
|
|
20240607,094600,12010100,8150,8150,8150,8150,0
|
|
20240607,094500,12010100,8150,8150,8150,8150,50
|
|
20240607,094400,11602600,8150,8160,8160,8150,1400
|
|
20240607,094300,189600,8160,8160,8160,8160,0
|
|
20240607,094200,189600,8160,8160,8160,8160,0
|
|
20240607,094100,189600,8160,8160,8160,8160,0
|
|
20240607,094000,189600,8160,8160,8160,8160,0
|
|
20240607,093900,189600,8160,8160,8160,8160,0
|
|
20240607,093800,189600,8160,8160,8160,8160,0
|
|
20240607,093700,189600,8160,8160,8160,8160,0
|
|
20240607,093600,189600,8160,8160,8160,8160,0
|
|
20240607,093500,189600,8160,8160,8160,8160,0
|
|
20240607,093400,189600,8160,8160,8160,8160,0
|
|
20240607,093300,189600,8160,8160,8160,8160,0
|
|
20240607,093200,189600,8160,8160,8160,8160,0
|
|
20240607,093100,189600,8160,8160,8160,8160,0
|
|
20240607,093000,189600,8160,8160,8160,8160,0
|
|
20240607,092900,189600,8160,8160,8160,8160,0
|
|
20240607,092800,189600,8160,8160,8160,8160,0
|
|
20240607,092700,189600,8160,8160,8160,8160,1
|
|
20240607,092600,181440,8290,8290,8290,8290,0
|
|
20240607,092500,181440,8290,8290,8290,8290,0
|
|
20240607,092400,181440,8290,8290,8290,8290,1
|
|
20240607,092300,173150,8150,8150,8150,8150,0
|
|
20240607,092200,173150,8150,8150,8150,8150,0
|
|
20240607,092100,173150,8150,8150,8150,8150,0
|
|
20240607,092000,173150,8150,8150,8150,8150,0
|
|
20240607,091900,173150,8150,8150,8150,8150,0
|
|
20240607,091800,173150,8150,8150,8150,8150,0
|
|
20240607,091700,173150,8150,8250,8250,8150,3
|
|
20240607,091600,148500,8250,8250,8250,8250,0
|
|
20240607,091500,148500,8250,8250,8250,8250,18
|
|
20240607,091400,0,8250,8250,8250,8250,0
|
|
20240607,091300,0,8250,8250,8250,8250,0
|
|
20240607,091200,0,8250,8250,8250,8250,0
|
|
20240607,091100,0,8250,8250,8250,8250,0
|
|
20240607,091000,0,8250,8250,8250,8250,0
|
|
20240607,090900,0,8250,8250,8250,8250,0
|
|
20240607,090800,0,8250,8250,8250,8250,0
|
|
20240607,090700,0,8250,8250,8250,8250,0
|
|
20240607,090600,0,8250,8250,8250,8250,0
|
|
20240607,090500,0,8250,8250,8250,8250,0
|
|
20240607,090400,0,8250,8250,8250,8250,0
|
|
20240607,090300,0,8250,8250,8250,8250,0
|
|
20240607,090200,0,8250,8250,8250,8250,0
|
|
20240607,090100,0,8250,8250,8250,8250,0
|
|
20240607,090000,0,8250,8250,8250,8250,0
|