578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,183500,63021260,9680,9680,9680,9680,168
|
|
20240614,183400,63021260,9680,9680,9680,9680,0
|
|
20240614,183300,63021260,9680,9680,9680,9680,0
|
|
20240614,183200,63021260,9680,9680,9680,9680,0
|
|
20240614,183100,63021260,9680,9680,9680,9680,0
|
|
20240614,183000,63021260,9680,9680,9680,9680,0
|
|
20240614,182900,63021260,9680,9680,9680,9680,0
|
|
20240614,182800,63021260,9680,9680,9680,9680,0
|
|
20240614,182700,63021260,9680,9680,9680,9680,0
|
|
20240614,182600,63021260,9680,9680,9680,9680,0
|
|
20240614,182500,63021260,9680,9680,9680,9680,0
|
|
20240614,182400,63021260,9680,9680,9680,9680,0
|
|
20240614,182300,63021260,9680,9680,9680,9680,0
|
|
20240614,182200,63021260,9680,9680,9680,9680,0
|
|
20240614,182100,63021260,9680,9680,9680,9680,0
|
|
20240614,182000,63021260,9680,9680,9680,9680,0
|
|
20240614,181900,63021260,9680,9680,9680,9680,0
|
|
20240614,181800,63021260,9680,9680,9680,9680,0
|
|
20240614,181700,63021260,9680,9680,9680,9680,0
|
|
20240614,181600,63021260,9680,9680,9680,9680,0
|
|
20240614,181500,63021260,9680,9680,9680,9680,0
|
|
20240614,181400,63021260,9680,9680,9680,9680,0
|
|
20240614,181300,63021260,9680,9680,9680,9680,0
|
|
20240614,181200,63021260,9680,9680,9680,9680,0
|
|
20240614,181100,63021260,9680,9680,9680,9680,0
|
|
20240614,181000,63021260,9680,9680,9680,9680,0
|
|
20240614,180900,63021260,9680,9680,9680,9680,0
|
|
20240614,180800,63021260,9680,9680,9680,9680,0
|
|
20240614,180700,63021260,9680,9680,9680,9680,0
|
|
20240614,180600,63021260,9680,9680,9680,9680,0
|
|
20240614,180500,63021260,9680,9680,9680,9680,168
|
|
20240614,180400,63021260,9680,9680,9680,9680,0
|
|
20240614,180300,63021260,9680,9680,9680,9680,0
|
|
20240614,180200,63021260,9680,9680,9680,9680,0
|
|
20240614,180100,63021260,9680,9680,9680,9680,0
|
|
20240614,180000,63021260,9680,9680,9680,9680,0
|
|
20240614,175900,63021260,9680,9680,9680,9680,0
|
|
20240614,175800,63021260,9680,9680,9680,9680,0
|
|
20240614,175700,63021260,9680,9680,9680,9680,0
|
|
20240614,175600,63021260,9680,9680,9680,9680,0
|
|
20240614,175500,63021260,9680,9680,9680,9680,0
|
|
20240614,175400,63021260,9680,9680,9680,9680,0
|
|
20240614,175300,63021260,9680,9680,9680,9680,0
|
|
20240614,175200,63021260,9680,9680,9680,9680,0
|
|
20240614,175100,63021260,9680,9680,9680,9680,0
|
|
20240614,175000,63021260,9680,9680,9680,9680,0
|
|
20240614,174900,63021260,9680,9680,9680,9680,0
|
|
20240614,174800,63021260,9680,9680,9680,9680,0
|
|
20240614,174700,63021260,9680,9680,9680,9680,0
|
|
20240614,174600,63021260,9680,9680,9680,9680,0
|
|
20240614,174500,63021260,9680,9680,9680,9680,0
|
|
20240614,174400,63021260,9680,9680,9680,9680,0
|
|
20240614,174300,63021260,9680,9680,9680,9680,0
|
|
20240614,174200,63021260,9680,9680,9680,9680,0
|
|
20240614,174100,63021260,9680,9680,9680,9680,0
|
|
20240614,174000,63021260,9680,9680,9680,9680,0
|
|
20240614,173900,63021260,9680,9680,9680,9680,0
|
|
20240614,173800,63021260,9680,9680,9680,9680,0
|
|
20240614,173700,63021260,9680,9680,9680,9680,0
|
|
20240614,173600,63021260,9680,9680,9680,9680,0
|
|
20240614,173500,63021260,9680,9680,9680,9680,168
|
|
20240614,173400,63021260,9680,9680,9680,9680,0
|
|
20240614,173300,63021260,9680,9680,9680,9680,0
|
|
20240614,173200,63021260,9680,9680,9680,9680,0
|
|
20240614,173100,63021260,9680,9680,9680,9680,0
|
|
20240614,173000,63021260,9680,9680,9680,9680,0
|
|
20240614,172900,63021260,9680,9680,9680,9680,0
|
|
20240614,172800,63021260,9680,9680,9680,9680,0
|
|
20240614,172700,63021260,9680,9680,9680,9680,0
|
|
20240614,172600,63021260,9680,9680,9680,9680,0
|
|
20240614,172500,63021260,9680,9680,9680,9680,0
|
|
20240614,172400,63021260,9680,9680,9680,9680,0
|
|
20240614,172300,63021260,9680,9680,9680,9680,0
|
|
20240614,172200,63021260,9680,9680,9680,9680,0
|
|
20240614,172100,63021260,9680,9680,9680,9680,0
|
|
20240614,172000,63021260,9680,9680,9680,9680,0
|
|
20240614,171900,63021260,9680,9680,9680,9680,0
|
|
20240614,171800,63021260,9680,9680,9680,9680,0
|
|
20240614,171700,63021260,9680,9680,9680,9680,0
|
|
20240614,171600,63021260,9680,9680,9680,9680,0
|
|
20240614,171500,63021260,9680,9680,9680,9680,0
|
|
20240614,171400,63021260,9680,9680,9680,9680,0
|
|
20240614,171300,63021260,9680,9680,9680,9680,0
|
|
20240614,171200,63021260,9680,9680,9680,9680,0
|
|
20240614,171100,63021260,9680,9680,9680,9680,0
|
|
20240614,171000,63021260,9680,9680,9680,9680,0
|
|
20240614,170900,63021260,9680,9680,9680,9680,0
|
|
20240614,170800,63021260,9680,9680,9680,9680,0
|
|
20240614,170700,63021260,9680,9680,9680,9680,0
|
|
20240614,170600,63021260,9680,9680,9680,9680,0
|
|
20240614,170500,63021260,9680,9680,9680,9680,168
|
|
20240614,170400,63021260,9680,9680,9680,9680,0
|
|
20240614,170300,63021260,9680,9680,9680,9680,0
|
|
20240614,170200,63021260,9680,9680,9680,9680,0
|
|
20240614,170100,63021260,9680,9680,9680,9680,0
|
|
20240614,170000,63021260,9680,9680,9680,9680,0
|
|
20240614,165900,63021260,9680,9680,9680,9680,0
|
|
20240614,165800,63021260,9680,9680,9680,9680,0
|
|
20240614,165700,63021260,9680,9680,9680,9680,0
|
|
20240614,165600,63021260,9680,9680,9680,9680,0
|
|
20240614,165500,63021260,9680,9680,9680,9680,0
|
|
20240614,165400,63021260,9680,9680,9680,9680,0
|
|
20240614,165300,63021260,9680,9680,9680,9680,0
|
|
20240614,165200,63021260,9680,9680,9680,9680,0
|
|
20240614,165100,63021260,9680,9680,9680,9680,0
|
|
20240614,165000,63021260,9680,9680,9680,9680,0
|
|
20240614,164900,63021260,9680,9680,9680,9680,0
|
|
20240614,164800,63021260,9680,9680,9680,9680,0
|
|
20240614,164700,63021260,9680,9680,9680,9680,0
|
|
20240614,164600,63021260,9680,9680,9680,9680,0
|
|
20240614,164500,63021260,9680,9680,9680,9680,0
|
|
20240614,164400,63021260,9680,9680,9680,9680,0
|
|
20240614,164300,63021260,9680,9680,9680,9680,0
|
|
20240614,164200,63021260,9680,9680,9680,9680,0
|
|
20240614,164100,63021260,9680,9680,9680,9680,0
|
|
20240614,164000,63021260,9680,9680,9680,9680,0
|
|
20240614,163900,63021260,9680,9680,9680,9680,0
|
|
20240614,163800,63021260,9680,9680,9680,9680,0
|
|
20240614,163700,63021260,9680,9680,9680,9680,0
|
|
20240614,163600,63021260,9680,9680,9680,9680,0
|
|
20240614,163500,63021260,9680,9680,9680,9680,168
|
|
20240614,163400,63021260,9680,9680,9680,9680,0
|
|
20240614,163300,63021260,9680,9680,9680,9680,0
|
|
20240614,163200,63021260,9680,9680,9680,9680,0
|
|
20240614,163100,63021260,9680,9680,9680,9680,0
|
|
20240614,163000,63021260,9680,9680,9680,9680,0
|
|
20240614,162900,63021260,9680,9680,9680,9680,0
|
|
20240614,162800,63021260,9680,9680,9680,9680,0
|
|
20240614,162700,63021260,9680,9680,9680,9680,0
|
|
20240614,162600,63021260,9680,9680,9680,9680,0
|
|
20240614,162500,63021260,9680,9680,9680,9680,0
|
|
20240614,162400,63021260,9680,9680,9680,9680,0
|
|
20240614,162300,63021260,9680,9680,9680,9680,0
|
|
20240614,162200,63021260,9680,9680,9680,9680,0
|
|
20240614,162100,63021260,9680,9680,9680,9680,0
|
|
20240614,162000,63021260,9680,9680,9680,9680,0
|
|
20240614,161900,63021260,9680,9680,9680,9680,0
|
|
20240614,161800,63021260,9680,9680,9680,9680,0
|
|
20240614,161700,63021260,9680,9680,9680,9680,0
|
|
20240614,161600,63021260,9680,9680,9680,9680,0
|
|
20240614,161500,63021260,9680,9680,9680,9680,0
|
|
20240614,161400,63021260,9680,9680,9680,9680,0
|
|
20240614,161300,63021260,9680,9680,9680,9680,0
|
|
20240614,161200,63021260,9680,9680,9680,9680,0
|
|
20240614,161100,63021260,9680,9680,9680,9680,0
|
|
20240614,161000,63021260,9680,9680,9680,9680,0
|
|
20240614,160900,63021260,9680,9680,9680,9680,0
|
|
20240614,160800,63021260,9680,9680,9680,9680,0
|
|
20240614,160700,63021260,9680,9680,9680,9680,0
|
|
20240614,160600,63021260,9680,9680,9680,9680,0
|
|
20240614,160500,63021260,9680,9680,9680,9680,168
|
|
20240614,160400,63021260,9680,9680,9680,9680,0
|
|
20240614,160300,63021260,9680,9680,9680,9680,0
|
|
20240614,160200,63021260,9680,9680,9680,9680,0
|
|
20240614,160100,63021260,9680,9680,9680,9680,0
|
|
20240614,160000,63021260,9680,9680,9680,9680,0
|
|
20240614,155900,63021260,9680,9680,9680,9680,0
|
|
20240614,155800,63021260,9680,9680,9680,9680,0
|
|
20240614,155700,63021260,9680,9680,9680,9680,0
|
|
20240614,155600,63021260,9680,9680,9680,9680,0
|
|
20240614,155500,63021260,9680,9680,9680,9680,0
|
|
20240614,155400,63021260,9680,9680,9680,9680,0
|
|
20240614,155300,63021260,9680,9680,9680,9680,0
|
|
20240614,155200,63021260,9680,9680,9680,9680,0
|
|
20240614,155100,63021260,9680,9680,9680,9680,0
|
|
20240614,155000,63021260,9680,9680,9680,9680,0
|
|
20240614,154900,63021260,9680,9680,9680,9680,0
|
|
20240614,154800,63021260,9680,9680,9680,9680,0
|
|
20240614,154700,63021260,9680,9680,9680,9680,0
|
|
20240614,154600,63021260,9680,9680,9680,9680,0
|
|
20240614,154500,63021260,9680,9680,9680,9680,0
|
|
20240614,154400,63021260,9680,9680,9680,9680,0
|
|
20240614,154300,63021260,9680,9680,9680,9680,0
|
|
20240614,154200,63021260,9680,9680,9680,9680,0
|
|
20240614,154100,63021260,9680,9680,9680,9680,0
|
|
20240614,154000,63021260,9680,9680,9680,9680,0
|
|
20240614,153900,63021260,9680,9680,9680,9680,0
|
|
20240614,153800,63021260,9680,9680,9680,9680,0
|
|
20240614,153700,63021260,9680,9680,9680,9680,0
|
|
20240614,153600,63021260,9680,9680,9680,9680,0
|
|
20240614,153500,63021260,9680,9680,9680,9680,168
|
|
20240614,153400,63021260,9680,9680,9680,9680,0
|
|
20240614,153300,63021260,9680,9680,9680,9680,0
|
|
20240614,153200,63021260,9680,9680,9680,9680,0
|
|
20240614,153100,63021260,9680,9680,9680,9680,0
|
|
20240614,153000,63021260,9680,9680,9680,9680,168
|
|
20240614,152900,61395020,9670,9670,9670,9670,0
|
|
20240614,152800,61395020,9670,9670,9670,9670,0
|
|
20240614,152700,61395020,9670,9670,9670,9670,0
|
|
20240614,152600,61395020,9670,9670,9670,9670,0
|
|
20240614,152500,61395020,9670,9670,9670,9670,0
|
|
20240614,152400,61395020,9670,9670,9670,9670,0
|
|
20240614,152300,61395020,9670,9670,9670,9670,0
|
|
20240614,152200,61395020,9670,9670,9670,9670,0
|
|
20240614,152100,61395020,9670,9670,9670,9670,0
|
|
20240614,152000,61395020,9670,9670,9670,9670,0
|
|
20240614,151900,61395020,9670,9660,9670,9660,10
|
|
20240614,151800,61298390,9630,9630,9630,9630,12
|
|
20240614,151700,61182830,9650,9660,9660,9650,2
|
|
20240614,151600,61163520,9670,9670,9670,9670,1
|
|
20240614,151500,61153850,9680,9620,9680,9620,18
|
|
20240614,151400,60980380,9620,9670,9670,9620,416
|
|
20240614,151300,56978410,9630,9640,9640,9620,343
|
|
20240614,151200,53676660,9660,9660,9660,9660,101
|
|
20240614,151100,52701000,9650,9660,9660,9650,618
|
|
20240614,151000,46737230,9660,9680,9680,9660,307
|
|
20240614,150900,43770910,9680,9680,9680,9680,319
|
|
20240614,150800,40682990,9680,9690,9690,9680,280
|
|
20240614,150700,37971890,9690,9690,9690,9690,5
|
|
20240614,150600,37923440,9690,9690,9690,9690,11
|
|
20240614,150500,37816850,9690,9690,9690,9690,12
|
|
20240614,150400,37700570,9690,9690,9690,9690,11
|
|
20240614,150300,37593980,9690,9690,9690,9690,11
|
|
20240614,150200,37487390,9690,9690,9690,9690,12
|
|
20240614,150100,37371110,9690,9690,9690,9690,11
|
|
20240614,150000,37264520,9690,9690,9690,9690,10
|
|
20240614,145900,37167620,9690,9690,9690,9690,111
|
|
20240614,145800,36092030,9690,9690,9690,9690,11
|
|
20240614,145700,35985440,9690,9690,9690,9690,12
|
|
20240614,145600,35869160,9690,9690,9690,9690,11
|
|
20240614,145500,35762570,9690,9690,9690,9690,11
|
|
20240614,145400,35655980,9690,9690,9690,9690,12
|
|
20240614,145300,35539700,9690,9690,9690,9690,5
|
|
20240614,145200,35491250,9690,9690,9690,9690,11
|
|
20240614,145100,35384660,9690,9690,9690,9690,11
|
|
20240614,145000,35278070,9690,9690,9690,9690,12
|
|
20240614,144900,35161790,9690,9690,9690,9690,11
|
|
20240614,144800,35055200,9700,9690,9700,9690,12
|
|
20240614,144700,34938910,9690,9690,9690,9690,11
|
|
20240614,144600,34832320,9690,9690,9690,9690,5
|
|
20240614,144500,34783870,9690,9690,9690,9690,12
|
|
20240614,144400,34667590,9690,9690,9690,9690,11
|
|
20240614,144300,34561000,9690,9690,9690,9690,21
|
|
20240614,144200,34357510,9690,9690,9690,9690,12
|
|
20240614,144100,34241230,9690,9690,9690,9690,11
|
|
20240614,144000,34134640,9690,9690,9690,9690,11
|
|
20240614,143900,34028050,9690,9690,9690,9690,12
|
|
20240614,143800,33911770,9690,9690,9690,9690,5
|
|
20240614,143700,33863320,9690,9690,9690,9690,11
|
|
20240614,143600,33756730,9690,9690,9690,9690,11
|
|
20240614,143500,33650140,9700,9690,9700,9690,111
|
|
20240614,143400,32573550,9690,9690,9690,9690,12
|
|
20240614,143300,32457270,9690,9690,9690,9690,11
|
|
20240614,143200,32350680,9690,9690,9690,9690,11
|
|
20240614,143100,32244090,9690,9690,9690,9690,5
|
|
20240614,143000,32195640,9690,9690,9690,9690,12
|
|
20240614,142900,32079360,9690,9690,9690,9690,11
|
|
20240614,142800,31972770,9690,9690,9690,9690,11
|
|
20240614,142700,31866180,9690,9690,9690,9690,16
|
|
20240614,142600,31711140,9690,9700,9700,9690,15
|
|
20240614,142500,31565720,9710,9700,9710,9700,16
|
|
20240614,142400,31410470,9710,9700,9710,9700,39
|
|
20240614,142300,31031830,9700,9700,9700,9700,11
|
|
20240614,142200,30925130,9700,9700,9700,9700,12
|
|
20240614,142100,30808730,9700,9700,9700,9700,11
|
|
20240614,142000,30702030,9700,9700,9700,9700,11
|
|
20240614,141900,30595330,9700,9700,9700,9700,12
|
|
20240614,141800,30478930,9700,9700,9700,9700,11
|
|
20240614,141700,30372230,9700,9700,9700,9700,5
|
|
20240614,141600,30323730,9700,9700,9700,9700,11
|
|
20240614,141500,30217030,9700,9700,9700,9700,11
|
|
20240614,141400,30110330,9700,9700,9700,9700,12
|
|
20240614,141300,29993930,9700,9700,9700,9700,11
|
|
20240614,141200,29887230,9700,9700,9700,9700,11
|
|
20240614,141100,29780530,9700,9700,9700,9700,12
|
|
20240614,141000,29664130,9700,9700,9700,9700,10
|
|
20240614,140900,29567130,9700,9700,9700,9700,11
|
|
20240614,140800,29460430,9700,9700,9700,9700,11
|
|
20240614,140700,29353730,9700,9700,9700,9700,12
|
|
20240614,140600,29237330,9700,9700,9700,9700,11
|
|
20240614,140500,29130630,9710,9700,9710,9700,15
|
|
20240614,140400,28985090,9700,9700,9700,9700,11
|
|
20240614,140300,28878390,9700,9700,9700,9700,5
|
|
20240614,140200,28829890,9700,9700,9700,9700,27
|
|
20240614,140100,28567990,9690,9690,9690,9690,11
|
|
20240614,140000,28461400,9690,9700,9700,9690,8
|
|
20240614,135900,28383860,9700,9700,9700,9700,12
|
|
20240614,135800,28267460,9700,9700,9700,9700,11
|
|
20240614,135700,28160760,9700,9700,9700,9700,11
|
|
20240614,135600,28054060,9700,9700,9700,9700,11
|
|
20240614,135500,27947360,9700,9700,9700,9700,5
|
|
20240614,135400,27898860,9700,9700,9700,9700,12
|
|
20240614,135300,27782460,9700,9700,9700,9700,16
|
|
20240614,135200,27627260,9700,9700,9700,9700,11
|
|
20240614,135100,27520560,9700,9700,9700,9700,12
|
|
20240614,135000,27404160,9700,9700,9700,9700,11
|
|
20240614,134900,27297460,9700,9700,9700,9700,11
|
|
20240614,134800,27190760,9700,9700,9700,9700,5
|
|
20240614,134700,27142260,9700,9700,9700,9700,12
|
|
20240614,134600,27025860,9700,9700,9700,9700,11
|
|
20240614,134500,26919160,9700,9700,9700,9700,11
|
|
20240614,134400,26812460,9700,9700,9700,9700,11
|
|
20240614,134300,26705760,9700,9700,9700,9700,12
|
|
20240614,134200,26589360,9700,9700,9700,9700,11
|
|
20240614,134100,26482660,9700,9700,9700,9700,5
|
|
20240614,134000,26434160,9700,9700,9700,9700,11
|
|
20240614,133900,26327460,9700,9700,9700,9700,12
|
|
20240614,133800,26211060,9700,9700,9700,9700,11
|
|
20240614,133700,26104360,9700,9700,9700,9700,11
|
|
20240614,133600,25997660,9700,9700,9700,9700,17
|
|
20240614,133500,25832760,9700,9700,9700,9700,11
|
|
20240614,133400,25726060,9700,9700,9700,9700,5
|
|
20240614,133300,25677560,9700,9700,9700,9700,11
|
|
20240614,133200,25570860,9700,9700,9700,9700,11
|
|
20240614,133100,25464160,9700,9700,9700,9700,12
|
|
20240614,133000,25347760,9700,9700,9700,9700,11
|
|
20240614,132900,25241060,9700,9700,9700,9700,11
|
|
20240614,132800,25134360,9700,9700,9700,9700,12
|
|
20240614,132700,25017960,9700,9700,9700,9700,5
|
|
20240614,132600,24969460,9700,9700,9700,9700,11
|
|
20240614,132500,24862760,9700,9700,9700,9700,11
|
|
20240614,132400,24756060,9700,9700,9700,9700,11
|
|
20240614,132300,24649360,9700,9700,9700,9700,12
|
|
20240614,132200,24532960,9710,9710,9710,9710,9
|
|
20240614,132100,24445570,9710,9710,9710,9710,11
|
|
20240614,132000,24338760,9710,9730,9730,9710,11
|
|
20240614,131900,24231850,9780,9780,9780,9780,0
|
|
20240614,131800,24231850,9780,9780,9780,9780,0
|
|
20240614,131700,24231850,9780,9780,9780,9780,0
|
|
20240614,131600,24231850,9780,9780,9780,9780,0
|
|
20240614,131500,24231850,9780,9780,9780,9780,0
|
|
20240614,131400,24231850,9780,9780,9780,9780,0
|
|
20240614,131300,24231850,9780,9780,9780,9780,1
|
|
20240614,131200,24222070,9730,9730,9730,9730,0
|
|
20240614,131100,24222070,9730,9730,9730,9730,0
|
|
20240614,131000,24222070,9730,9730,9730,9730,0
|
|
20240614,130900,24222070,9730,9730,9730,9730,0
|
|
20240614,130800,24222070,9730,9730,9730,9730,0
|
|
20240614,130700,24222070,9730,9730,9730,9730,0
|
|
20240614,130600,24222070,9730,9730,9730,9730,0
|
|
20240614,130500,24222070,9730,9730,9730,9730,0
|
|
20240614,130400,24222070,9730,9730,9730,9730,1
|
|
20240614,130300,24212340,9770,9720,9770,9720,2
|
|
20240614,130200,24192850,9760,9760,9760,9760,1
|
|
20240614,130100,24183090,9710,9710,9710,9710,0
|
|
20240614,130000,24183090,9710,9710,9710,9710,0
|
|
20240614,125900,24183090,9710,9710,9710,9710,0
|
|
20240614,125800,24183090,9710,9710,9710,9710,0
|
|
20240614,125700,24183090,9710,9710,9710,9710,0
|
|
20240614,125600,24183090,9710,9710,9710,9710,0
|
|
20240614,125500,24183090,9710,9710,9710,9710,1
|
|
20240614,125400,24173380,9750,9750,9750,9750,1
|
|
20240614,125300,24163630,9700,9680,9720,9680,3
|
|
20240614,125200,24134530,9720,9720,9720,9720,0
|
|
20240614,125100,24134530,9720,9720,9720,9720,0
|
|
20240614,125000,24134530,9720,9720,9720,9720,0
|
|
20240614,124900,24134530,9720,9720,9720,9680,3
|
|
20240614,124800,24105410,9680,9680,9680,9680,66
|
|
20240614,124700,23466530,9680,9680,9680,9680,100
|
|
20240614,124600,22498530,9680,9680,9680,9680,0
|
|
20240614,124500,22498530,9680,9680,9680,9680,0
|
|
20240614,124400,22498530,9680,9680,9680,9680,0
|
|
20240614,124300,22498530,9680,9680,9680,9680,0
|
|
20240614,124200,22498530,9680,9680,9680,9680,0
|
|
20240614,124100,22498530,9680,9680,9680,9680,0
|
|
20240614,124000,22498530,9680,9680,9680,9680,0
|
|
20240614,123900,22498530,9680,9680,9680,9680,0
|
|
20240614,123800,22498530,9680,9680,9680,9680,0
|
|
20240614,123700,22498530,9680,9680,9680,9680,0
|
|
20240614,123600,22498530,9680,9680,9680,9680,0
|
|
20240614,123500,22498530,9680,9680,9680,9680,0
|
|
20240614,123400,22498530,9680,9680,9680,9680,0
|
|
20240614,123300,22498530,9680,9680,9680,9680,0
|
|
20240614,123200,22498530,9680,9680,9680,9680,0
|
|
20240614,123100,22498530,9680,9680,9680,9680,0
|
|
20240614,123000,22498530,9680,9680,9680,9680,0
|
|
20240614,122900,22498530,9680,9680,9680,9680,0
|
|
20240614,122800,22498530,9680,9680,9680,9680,0
|
|
20240614,122700,22498530,9680,9680,9680,9680,0
|
|
20240614,122600,22498530,9680,9680,9680,9680,0
|
|
20240614,122500,22498530,9680,9680,9680,9680,0
|
|
20240614,122400,22498530,9680,9680,9680,9680,0
|
|
20240614,122300,22498530,9680,9680,9680,9680,0
|
|
20240614,122200,22498530,9680,9680,9680,9680,0
|
|
20240614,122100,22498530,9680,9680,9680,9680,0
|
|
20240614,122000,22498530,9680,9680,9680,9680,0
|
|
20240614,121900,22498530,9680,9680,9680,9680,0
|
|
20240614,121800,22498530,9680,9680,9680,9680,0
|
|
20240614,121700,22498530,9680,9680,9680,9680,0
|
|
20240614,121600,22498530,9680,9680,9680,9680,0
|
|
20240614,121500,22498530,9680,9680,9680,9680,0
|
|
20240614,121400,22498530,9680,9680,9680,9680,0
|
|
20240614,121300,22498530,9680,9680,9680,9680,0
|
|
20240614,121200,22498530,9680,9680,9680,9680,0
|
|
20240614,121100,22498530,9680,9680,9680,9680,10
|
|
20240614,121000,22401730,9680,9680,9680,9680,0
|
|
20240614,120900,22401730,9680,9680,9680,9680,17
|
|
20240614,120800,22237170,9680,9680,9680,9680,0
|
|
20240614,120700,22237170,9680,9680,9680,9680,0
|
|
20240614,120600,22237170,9680,9680,9680,9680,1
|
|
20240614,120500,22227490,9690,9690,9690,9690,0
|
|
20240614,120400,22227490,9690,9690,9690,9690,20
|
|
20240614,120300,22033690,9690,9690,9690,9690,0
|
|
20240614,120200,22033690,9690,9690,9690,9690,0
|
|
20240614,120100,22033690,9690,9690,9690,9690,0
|
|
20240614,120000,22033690,9690,9690,9690,9690,0
|
|
20240614,115900,22033690,9690,9690,9690,9690,0
|
|
20240614,115800,22033690,9690,9690,9690,9690,0
|
|
20240614,115700,22033690,9690,9690,9690,9690,0
|
|
20240614,115600,22033690,9690,9690,9690,9690,0
|
|
20240614,115500,22033690,9690,9680,9690,9680,7
|
|
20240614,115400,21965870,9690,9690,9690,9690,0
|
|
20240614,115300,21965870,9690,9690,9690,9690,0
|
|
20240614,115200,21965870,9690,9690,9690,9690,0
|
|
20240614,115100,21965870,9690,9690,9690,9690,0
|
|
20240614,115000,21965870,9690,9690,9690,9690,0
|
|
20240614,114900,21965870,9690,9690,9690,9690,0
|
|
20240614,114800,21965870,9690,9690,9690,9690,0
|
|
20240614,114700,21965870,9690,9690,9690,9690,0
|
|
20240614,114600,21965870,9690,9690,9690,9690,0
|
|
20240614,114500,21965870,9690,9690,9690,9690,0
|
|
20240614,114400,21965870,9690,9690,9690,9690,0
|
|
20240614,114300,21965870,9690,9690,9690,9690,0
|
|
20240614,114200,21965870,9690,9690,9690,9690,0
|
|
20240614,114100,21965870,9690,9690,9690,9690,0
|
|
20240614,114000,21965870,9690,9690,9690,9690,0
|
|
20240614,113900,21965870,9690,9690,9690,9690,0
|
|
20240614,113800,21965870,9690,9690,9690,9690,0
|
|
20240614,113700,21965870,9690,9690,9690,9690,0
|
|
20240614,113600,21965870,9690,9690,9780,9690,585
|
|
20240614,113500,16292860,9680,9680,9680,9680,165
|
|
20240614,113400,14695660,9680,9680,9680,9680,0
|
|
20240614,113300,14695660,9680,9680,9680,9680,1
|
|
20240614,113200,14685980,9680,9680,9680,9680,0
|
|
20240614,113100,14685980,9680,9680,9680,9680,0
|
|
20240614,113000,14685980,9680,9680,9680,9680,0
|
|
20240614,112900,14685980,9680,9680,9680,9680,0
|
|
20240614,112800,14685980,9680,9680,9680,9680,0
|
|
20240614,112700,14685980,9680,9680,9680,9680,2
|
|
20240614,112600,14666620,9680,9680,9680,9680,0
|
|
20240614,112500,14666620,9680,9680,9680,9680,0
|
|
20240614,112400,14666620,9680,9680,9680,9680,0
|
|
20240614,112300,14666620,9680,9680,9680,9680,0
|
|
20240614,112200,14666620,9680,9680,9680,9680,0
|
|
20240614,112100,14666620,9680,9680,9680,9680,0
|
|
20240614,112000,14666620,9680,9680,9680,9680,1
|
|
20240614,111900,14656940,9680,9680,9680,9680,0
|
|
20240614,111800,14656940,9680,9680,9680,9680,0
|
|
20240614,111700,14656940,9680,9680,9680,9680,0
|
|
20240614,111600,14656940,9680,9680,9680,9680,0
|
|
20240614,111500,14656940,9680,9680,9680,9680,5
|
|
20240614,111400,14608540,9670,9680,9680,9670,11
|
|
20240614,111300,14502160,9680,9680,9680,9680,0
|
|
20240614,111200,14502160,9680,9680,9680,9680,0
|
|
20240614,111100,14502160,9680,9680,9680,9680,0
|
|
20240614,111000,14502160,9680,9680,9680,9680,180
|
|
20240614,110900,12759760,9680,9680,9680,9680,0
|
|
20240614,110800,12759760,9680,9680,9680,9680,0
|
|
20240614,110700,12759760,9680,9680,9680,9680,0
|
|
20240614,110600,12759760,9680,9680,9680,9680,0
|
|
20240614,110500,12759760,9680,9680,9680,9680,10
|
|
20240614,110400,12662960,9680,9680,9680,9680,0
|
|
20240614,110300,12662960,9680,9680,9680,9680,0
|
|
20240614,110200,12662960,9680,9680,9680,9680,0
|
|
20240614,110100,12662960,9680,9680,9680,9680,0
|
|
20240614,110000,12662960,9680,9680,9680,9680,0
|
|
20240614,105900,12662960,9680,9680,9680,9680,10
|
|
20240614,105800,12566160,9680,9680,9680,9680,0
|
|
20240614,105700,12566160,9680,9680,9680,9680,0
|
|
20240614,105600,12566160,9680,9680,9680,9680,0
|
|
20240614,105500,12566160,9680,9680,9680,9680,0
|
|
20240614,105400,12566160,9680,9680,9680,9680,0
|
|
20240614,105300,12566160,9680,9680,9680,9680,0
|
|
20240614,105200,12566160,9680,9680,9680,9680,1
|
|
20240614,105100,12556480,9670,9700,9700,9670,193
|
|
20240614,105000,10689670,9710,9710,9710,9710,0
|
|
20240614,104900,10689670,9710,9710,9710,9710,0
|
|
20240614,104800,10689670,9710,9710,9710,9710,1
|
|
20240614,104700,10679960,9710,9710,9710,9710,0
|
|
20240614,104600,10679960,9710,9710,9710,9710,0
|
|
20240614,104500,10679960,9710,9710,9710,9710,0
|
|
20240614,104400,10679960,9710,9710,9710,9710,0
|
|
20240614,104300,10679960,9710,9710,9710,9710,0
|
|
20240614,104200,10679960,9710,9710,9710,9710,0
|
|
20240614,104100,10679960,9710,9710,9710,9710,103
|
|
20240614,104000,9679830,9750,9750,9750,9750,0
|
|
20240614,103900,9679830,9750,9750,9750,9750,0
|
|
20240614,103800,9679830,9750,9750,9750,9750,0
|
|
20240614,103700,9679830,9750,9750,9750,9750,0
|
|
20240614,103600,9679830,9750,9750,9750,9750,0
|
|
20240614,103500,9679830,9750,9750,9750,9750,0
|
|
20240614,103400,9679830,9750,9750,9750,9750,0
|
|
20240614,103300,9679830,9750,9750,9750,9750,0
|
|
20240614,103200,9679830,9750,9710,9750,9710,2
|
|
20240614,103100,9660370,9680,9680,9680,9680,0
|
|
20240614,103000,9660370,9680,9680,9680,9680,0
|
|
20240614,102900,9660370,9680,9680,9680,9680,0
|
|
20240614,102800,9660370,9680,9680,9680,9680,0
|
|
20240614,102700,9660370,9680,9680,9680,9680,0
|
|
20240614,102600,9660370,9680,9680,9680,9680,0
|
|
20240614,102500,9660370,9680,9680,9680,9680,0
|
|
20240614,102400,9660370,9680,9680,9680,9680,0
|
|
20240614,102300,9660370,9680,9680,9680,9680,0
|
|
20240614,102200,9660370,9680,9680,9680,9680,0
|
|
20240614,102100,9660370,9680,9680,9680,9680,0
|
|
20240614,102000,9660370,9680,9680,9680,9680,0
|
|
20240614,101900,9660370,9680,9680,9680,9680,0
|
|
20240614,101800,9660370,9680,9700,9710,9680,237
|
|
20240614,101700,7365060,9710,9710,9710,9710,0
|
|
20240614,101600,7365060,9710,9710,9710,9710,0
|
|
20240614,101500,7365060,9710,9710,9710,9710,0
|
|
20240614,101400,7365060,9710,9710,9710,9710,0
|
|
20240614,101300,7365060,9710,9710,9710,9710,0
|
|
20240614,101200,7365060,9710,9710,9710,9710,0
|
|
20240614,101100,7365060,9710,9710,9710,9710,0
|
|
20240614,101000,7365060,9710,9710,9750,9710,182
|
|
20240614,100900,5597800,9700,9700,9700,9700,0
|
|
20240614,100800,5597800,9700,9700,9700,9700,0
|
|
20240614,100700,5597800,9700,9700,9700,9700,0
|
|
20240614,100600,5597800,9700,9700,9700,9700,0
|
|
20240614,100500,5597800,9700,9700,9700,9700,0
|
|
20240614,100400,5597800,9700,9700,9700,9700,0
|
|
20240614,100300,5597800,9700,9700,9700,9700,0
|
|
20240614,100200,5597800,9700,9700,9700,9700,0
|
|
20240614,100100,5597800,9700,9700,9700,9700,0
|
|
20240614,100000,5597800,9700,9700,9700,9700,1
|
|
20240614,095900,5588100,9710,9710,9710,9710,0
|
|
20240614,095800,5588100,9710,9710,9710,9710,0
|
|
20240614,095700,5588100,9710,9710,9710,9710,0
|
|
20240614,095600,5588100,9710,9710,9710,9710,0
|
|
20240614,095500,5588100,9710,9710,9710,9710,0
|
|
20240614,095400,5588100,9710,9710,9710,9710,15
|
|
20240614,095300,5442450,9710,9710,9710,9710,0
|
|
20240614,095200,5442450,9710,9710,9710,9710,0
|
|
20240614,095100,5442450,9710,9710,9710,9710,0
|
|
20240614,095000,5442450,9710,9710,9710,9710,20
|
|
20240614,094900,5248250,9710,9710,9710,9710,0
|
|
20240614,094800,5248250,9710,9710,9710,9710,0
|
|
20240614,094700,5248250,9710,9720,9720,9710,12
|
|
20240614,094600,5131720,9730,9730,9730,9730,0
|
|
20240614,094500,5131720,9730,9730,9730,9730,0
|
|
20240614,094400,5131720,9730,9750,9760,9730,46
|
|
20240614,094300,4683880,9750,9770,9770,9750,23
|
|
20240614,094200,4459590,9780,9780,9780,9780,0
|
|
20240614,094100,4459590,9780,9780,9780,9780,1
|
|
20240614,094000,4449810,9780,9780,9780,9780,0
|
|
20240614,093900,4449810,9780,9780,9780,9780,0
|
|
20240614,093800,4449810,9780,9780,9780,9780,0
|
|
20240614,093700,4449810,9780,9780,9780,9780,100
|
|
20240614,093600,3471810,9780,9780,9780,9780,0
|
|
20240614,093500,3471810,9780,9780,9780,9780,84
|
|
20240614,093400,2650290,9770,9770,9770,9770,0
|
|
20240614,093300,2650290,9770,9770,9770,9770,0
|
|
20240614,093200,2650290,9770,9770,9770,9770,0
|
|
20240614,093100,2650290,9770,9770,9770,9770,27
|
|
20240614,093000,2386500,9770,9770,9770,9770,0
|
|
20240614,092900,2386500,9770,9770,9770,9770,0
|
|
20240614,092800,2386500,9770,9780,9780,9770,100
|
|
20240614,092700,1409430,9780,9780,9780,9780,14
|
|
20240614,092600,1272510,9780,9780,9780,9780,0
|
|
20240614,092500,1272510,9780,9780,9780,9780,0
|
|
20240614,092400,1272510,9780,9780,9780,9780,0
|
|
20240614,092300,1272510,9780,9780,9780,9780,0
|
|
20240614,092200,1272510,9780,9780,9780,9780,0
|
|
20240614,092100,1272510,9780,9780,9780,9780,0
|
|
20240614,092000,1272510,9780,9780,9780,9780,0
|
|
20240614,091900,1272510,9780,9780,9780,9780,0
|
|
20240614,091800,1272510,9780,9780,9780,9780,59
|
|
20240614,091700,695490,9780,9780,9780,9780,0
|
|
20240614,091600,695490,9780,9780,9780,9780,0
|
|
20240614,091500,695490,9780,9780,9780,9780,0
|
|
20240614,091400,695490,9780,9780,9780,9780,0
|
|
20240614,091300,695490,9780,9780,9780,9780,0
|
|
20240614,091200,695490,9780,9780,9780,9780,0
|
|
20240614,091100,695490,9780,9780,9780,9780,0
|
|
20240614,091000,695490,9780,9780,9780,9780,0
|
|
20240614,090900,695490,9780,9780,9780,9780,2
|
|
20240614,090800,675930,9790,9790,9790,9790,0
|
|
20240614,090700,675930,9790,9790,9790,9790,0
|
|
20240614,090600,675930,9790,9790,9790,9790,42
|
|
20240614,090500,264750,9790,9790,9790,9790,0
|
|
20240614,090400,264750,9790,9790,9790,9790,12
|
|
20240614,090300,147270,9790,9790,9790,9790,0
|
|
20240614,090200,147270,9790,9790,9790,9790,0
|
|
20240614,090100,147270,9790,9790,9790,9790,0
|
|
20240614,090000,147270,9790,9850,9850,9790,15
|