580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,183700,60815790,9660,9660,9660,9660,104
|
|
20240617,183600,60815790,9660,9660,9660,9660,0
|
|
20240617,183500,60815790,9660,9660,9660,9660,0
|
|
20240617,183400,60815790,9660,9660,9660,9660,0
|
|
20240617,183300,60815790,9660,9660,9660,9660,0
|
|
20240617,183200,60815790,9660,9660,9660,9660,0
|
|
20240617,183100,60815790,9660,9660,9660,9660,0
|
|
20240617,183000,60815790,9660,9660,9660,9660,0
|
|
20240617,182900,60815790,9660,9660,9660,9660,0
|
|
20240617,182800,60815790,9660,9660,9660,9660,0
|
|
20240617,182700,60815790,9660,9660,9660,9660,0
|
|
20240617,182600,60815790,9660,9660,9660,9660,0
|
|
20240617,182500,60815790,9660,9660,9660,9660,0
|
|
20240617,182400,60815790,9660,9660,9660,9660,0
|
|
20240617,182300,60815790,9660,9660,9660,9660,0
|
|
20240617,182200,60815790,9660,9660,9660,9660,0
|
|
20240617,182100,60815790,9660,9660,9660,9660,0
|
|
20240617,182000,60815790,9660,9660,9660,9660,0
|
|
20240617,181900,60815790,9660,9660,9660,9660,0
|
|
20240617,181800,60815790,9660,9660,9660,9660,0
|
|
20240617,181700,60815790,9660,9660,9660,9660,0
|
|
20240617,181600,60815790,9660,9660,9660,9660,0
|
|
20240617,181500,60815790,9660,9660,9660,9660,0
|
|
20240617,181400,60815790,9660,9660,9660,9660,0
|
|
20240617,181300,60815790,9660,9660,9660,9660,0
|
|
20240617,181200,60815790,9660,9660,9660,9660,0
|
|
20240617,181100,60815790,9660,9660,9660,9660,0
|
|
20240617,181000,60815790,9660,9660,9660,9660,0
|
|
20240617,180900,60815790,9660,9660,9660,9660,0
|
|
20240617,180800,60815790,9660,9660,9660,9660,0
|
|
20240617,180700,60815790,9660,9660,9660,9660,104
|
|
20240617,180600,60815790,9660,9660,9660,9660,0
|
|
20240617,180500,60815790,9660,9660,9660,9660,0
|
|
20240617,180400,60815790,9660,9660,9660,9660,0
|
|
20240617,180300,60815790,9660,9660,9660,9660,0
|
|
20240617,180200,60815790,9660,9660,9660,9660,0
|
|
20240617,180100,60815790,9660,9660,9660,9660,0
|
|
20240617,180000,60815790,9660,9660,9660,9660,0
|
|
20240617,175900,60815790,9660,9660,9660,9660,0
|
|
20240617,175800,60815790,9660,9660,9660,9660,0
|
|
20240617,175700,60815790,9660,9660,9660,9660,0
|
|
20240617,175600,60815790,9660,9660,9660,9660,0
|
|
20240617,175500,60815790,9660,9660,9660,9660,0
|
|
20240617,175400,60815790,9660,9660,9660,9660,0
|
|
20240617,175300,60815790,9660,9660,9660,9660,0
|
|
20240617,175200,60815790,9660,9660,9660,9660,0
|
|
20240617,175100,60815790,9660,9660,9660,9660,0
|
|
20240617,175000,60815790,9660,9660,9660,9660,0
|
|
20240617,174900,60815790,9660,9660,9660,9660,0
|
|
20240617,174800,60815790,9660,9660,9660,9660,0
|
|
20240617,174700,60815790,9660,9660,9660,9660,0
|
|
20240617,174600,60815790,9660,9660,9660,9660,0
|
|
20240617,174500,60815790,9660,9660,9660,9660,0
|
|
20240617,174400,60815790,9660,9660,9660,9660,0
|
|
20240617,174300,60815790,9660,9660,9660,9660,0
|
|
20240617,174200,60815790,9660,9660,9660,9660,0
|
|
20240617,174100,60815790,9660,9660,9660,9660,0
|
|
20240617,174000,60815790,9660,9660,9660,9660,0
|
|
20240617,173900,60815790,9660,9660,9660,9660,0
|
|
20240617,173800,60815790,9660,9660,9660,9660,0
|
|
20240617,173700,60815790,9660,9660,9660,9660,104
|
|
20240617,173600,60815790,9660,9660,9660,9660,0
|
|
20240617,173500,60815790,9660,9660,9660,9660,0
|
|
20240617,173400,60815790,9660,9660,9660,9660,0
|
|
20240617,173300,60815790,9660,9660,9660,9660,0
|
|
20240617,173200,60815790,9660,9660,9660,9660,0
|
|
20240617,173100,60815790,9660,9660,9660,9660,0
|
|
20240617,173000,60815790,9660,9660,9660,9660,0
|
|
20240617,172900,60815790,9660,9660,9660,9660,0
|
|
20240617,172800,60815790,9660,9660,9660,9660,0
|
|
20240617,172700,60815790,9660,9660,9660,9660,0
|
|
20240617,172600,60815790,9660,9660,9660,9660,0
|
|
20240617,172500,60815790,9660,9660,9660,9660,0
|
|
20240617,172400,60815790,9660,9660,9660,9660,0
|
|
20240617,172300,60815790,9660,9660,9660,9660,0
|
|
20240617,172200,60815790,9660,9660,9660,9660,0
|
|
20240617,172100,60815790,9660,9660,9660,9660,0
|
|
20240617,172000,60815790,9660,9660,9660,9660,0
|
|
20240617,171900,60815790,9660,9660,9660,9660,0
|
|
20240617,171800,60815790,9660,9660,9660,9660,0
|
|
20240617,171700,60815790,9660,9660,9660,9660,0
|
|
20240617,171600,60815790,9660,9660,9660,9660,0
|
|
20240617,171500,60815790,9660,9660,9660,9660,0
|
|
20240617,171400,60815790,9660,9660,9660,9660,0
|
|
20240617,171300,60815790,9660,9660,9660,9660,0
|
|
20240617,171200,60815790,9660,9660,9660,9660,0
|
|
20240617,171100,60815790,9660,9660,9660,9660,0
|
|
20240617,171000,60815790,9660,9660,9660,9660,0
|
|
20240617,170900,60815790,9660,9660,9660,9660,0
|
|
20240617,170800,60815790,9660,9660,9660,9660,0
|
|
20240617,170700,60815790,9660,9660,9660,9660,104
|
|
20240617,170600,60815790,9660,9660,9660,9660,0
|
|
20240617,170500,60815790,9660,9660,9660,9660,0
|
|
20240617,170400,60815790,9660,9660,9660,9660,0
|
|
20240617,170300,60815790,9660,9660,9660,9660,0
|
|
20240617,170200,60815790,9660,9660,9660,9660,0
|
|
20240617,170100,60815790,9660,9660,9660,9660,0
|
|
20240617,170000,60815790,9660,9660,9660,9660,0
|
|
20240617,165900,60815790,9660,9660,9660,9660,0
|
|
20240617,165800,60815790,9660,9660,9660,9660,0
|
|
20240617,165700,60815790,9660,9660,9660,9660,0
|
|
20240617,165600,60815790,9660,9660,9660,9660,0
|
|
20240617,165500,60815790,9660,9660,9660,9660,0
|
|
20240617,165400,60815790,9660,9660,9660,9660,0
|
|
20240617,165300,60815790,9660,9660,9660,9660,0
|
|
20240617,165200,60815790,9660,9660,9660,9660,0
|
|
20240617,165100,60815790,9660,9660,9660,9660,0
|
|
20240617,165000,60815790,9660,9660,9660,9660,0
|
|
20240617,164900,60815790,9660,9660,9660,9660,0
|
|
20240617,164800,60815790,9660,9660,9660,9660,0
|
|
20240617,164700,60815790,9660,9660,9660,9660,0
|
|
20240617,164600,60815790,9660,9660,9660,9660,0
|
|
20240617,164500,60815790,9660,9660,9660,9660,0
|
|
20240617,164400,60815790,9660,9660,9660,9660,0
|
|
20240617,164300,60815790,9660,9660,9660,9660,0
|
|
20240617,164200,60815790,9660,9660,9660,9660,0
|
|
20240617,164100,60815790,9660,9660,9660,9660,0
|
|
20240617,164000,60815790,9660,9660,9660,9660,0
|
|
20240617,163900,60815790,9660,9660,9660,9660,0
|
|
20240617,163800,60815790,9660,9660,9660,9660,0
|
|
20240617,163700,60815790,9660,9660,9660,9660,104
|
|
20240617,163600,60815790,9660,9660,9660,9660,0
|
|
20240617,163500,60815790,9660,9660,9660,9660,0
|
|
20240617,163400,60815790,9660,9660,9660,9660,0
|
|
20240617,163300,60815790,9660,9660,9660,9660,0
|
|
20240617,163200,60815790,9660,9660,9660,9660,0
|
|
20240617,163100,60815790,9660,9660,9660,9660,0
|
|
20240617,163000,60815790,9660,9660,9660,9660,0
|
|
20240617,162900,60815790,9660,9660,9660,9660,0
|
|
20240617,162800,60815790,9660,9660,9660,9660,0
|
|
20240617,162700,60815790,9660,9660,9660,9660,0
|
|
20240617,162600,60815790,9660,9660,9660,9660,0
|
|
20240617,162500,60815790,9660,9660,9660,9660,0
|
|
20240617,162400,60815790,9660,9660,9660,9660,0
|
|
20240617,162300,60815790,9660,9660,9660,9660,0
|
|
20240617,162200,60815790,9660,9660,9660,9660,0
|
|
20240617,162100,60815790,9660,9660,9660,9660,0
|
|
20240617,162000,60815790,9660,9660,9660,9660,0
|
|
20240617,161900,60815790,9660,9660,9660,9660,0
|
|
20240617,161800,60815790,9660,9660,9660,9660,0
|
|
20240617,161700,60815790,9660,9660,9660,9660,0
|
|
20240617,161600,60815790,9660,9660,9660,9660,0
|
|
20240617,161500,60815790,9660,9660,9660,9660,0
|
|
20240617,161400,60815790,9660,9660,9660,9660,0
|
|
20240617,161300,60815790,9660,9660,9660,9660,0
|
|
20240617,161200,60815790,9660,9660,9660,9660,0
|
|
20240617,161100,60815790,9660,9660,9660,9660,0
|
|
20240617,161000,60815790,9660,9660,9660,9660,0
|
|
20240617,160900,60815790,9660,9660,9660,9660,0
|
|
20240617,160800,60815790,9660,9660,9660,9660,0
|
|
20240617,160700,60815790,9660,9660,9660,9660,104
|
|
20240617,160600,60815790,9660,9660,9660,9660,0
|
|
20240617,160500,60815790,9660,9660,9660,9660,0
|
|
20240617,160400,60815790,9660,9660,9660,9660,0
|
|
20240617,160300,60815790,9660,9660,9660,9660,0
|
|
20240617,160200,60815790,9660,9660,9660,9660,0
|
|
20240617,160100,60815790,9660,9660,9660,9660,0
|
|
20240617,160000,60815790,9660,9660,9660,9660,0
|
|
20240617,155900,60815790,9660,9660,9660,9660,0
|
|
20240617,155800,60815790,9660,9660,9660,9660,0
|
|
20240617,155700,60815790,9660,9660,9660,9660,0
|
|
20240617,155600,60815790,9660,9660,9660,9660,0
|
|
20240617,155500,60815790,9660,9660,9660,9660,0
|
|
20240617,155400,60815790,9660,9660,9660,9660,0
|
|
20240617,155300,60815790,9660,9660,9660,9660,0
|
|
20240617,155200,60815790,9660,9660,9660,9660,0
|
|
20240617,155100,60815790,9660,9660,9660,9660,0
|
|
20240617,155000,60815790,9660,9660,9660,9660,0
|
|
20240617,154900,60815790,9660,9660,9660,9660,0
|
|
20240617,154800,60815790,9660,9660,9660,9660,0
|
|
20240617,154700,60815790,9660,9660,9660,9660,0
|
|
20240617,154600,60815790,9660,9660,9660,9660,0
|
|
20240617,154500,60815790,9660,9660,9660,9660,0
|
|
20240617,154400,60815790,9660,9660,9660,9660,0
|
|
20240617,154300,60815790,9660,9660,9660,9660,0
|
|
20240617,154200,60815790,9660,9660,9660,9660,0
|
|
20240617,154100,60815790,9660,9660,9660,9660,0
|
|
20240617,154000,60815790,9660,9660,9660,9660,0
|
|
20240617,153900,60815790,9660,9660,9660,9660,0
|
|
20240617,153800,60815790,9660,9660,9660,9660,0
|
|
20240617,153700,60815790,9660,9660,9660,9660,104
|
|
20240617,153600,60815790,9660,9660,9660,9660,0
|
|
20240617,153500,60815790,9660,9660,9660,9660,0
|
|
20240617,153400,60815790,9660,9660,9660,9660,0
|
|
20240617,153300,60815790,9660,9660,9660,9660,0
|
|
20240617,153200,60815790,9660,9660,9660,9660,0
|
|
20240617,153100,60815790,9660,9660,9660,9660,0
|
|
20240617,153000,60815790,9660,9660,9660,9660,104
|
|
20240617,152900,59811150,9650,9650,9650,9650,0
|
|
20240617,152800,59811150,9650,9650,9650,9650,0
|
|
20240617,152700,59811150,9650,9650,9650,9650,0
|
|
20240617,152600,59811150,9650,9650,9650,9650,0
|
|
20240617,152500,59811150,9650,9650,9650,9650,0
|
|
20240617,152400,59811150,9650,9650,9650,9650,0
|
|
20240617,152300,59811150,9650,9650,9650,9650,0
|
|
20240617,152200,59811150,9650,9650,9650,9650,0
|
|
20240617,152100,59811150,9650,9650,9650,9650,0
|
|
20240617,152000,59811150,9650,9650,9650,9650,0
|
|
20240617,151900,59811150,9650,9650,9650,9650,0
|
|
20240617,151800,59811150,9650,9650,9650,9650,0
|
|
20240617,151700,59811150,9650,9650,9650,9650,0
|
|
20240617,151600,59811150,9650,9650,9650,9650,13
|
|
20240617,151500,59685700,9650,9650,9650,9650,0
|
|
20240617,151400,59685700,9650,9650,9650,9650,0
|
|
20240617,151300,59685700,9650,9650,9650,9650,0
|
|
20240617,151200,59685700,9650,9650,9650,9650,0
|
|
20240617,151100,59685700,9650,9650,9650,9650,0
|
|
20240617,151000,59685700,9650,9650,9650,9650,15
|
|
20240617,150900,59540950,9640,9640,9640,9640,0
|
|
20240617,150800,59540950,9640,9640,9640,9640,0
|
|
20240617,150700,59540950,9640,9640,9640,9640,0
|
|
20240617,150600,59540950,9640,9640,9640,9640,0
|
|
20240617,150500,59540950,9640,9640,9640,9640,0
|
|
20240617,150400,59540950,9640,9640,9640,9640,0
|
|
20240617,150300,59540950,9640,9640,9640,9640,0
|
|
20240617,150200,59540950,9640,9640,9640,9640,0
|
|
20240617,150100,59540950,9640,9640,9640,9640,0
|
|
20240617,150000,59540950,9640,9640,9640,9640,0
|
|
20240617,145900,59540950,9640,9640,9640,9640,0
|
|
20240617,145800,59540950,9640,9640,9640,9640,0
|
|
20240617,145700,59540950,9640,9640,9640,9640,0
|
|
20240617,145600,59540950,9640,9640,9640,9640,0
|
|
20240617,145500,59540950,9640,9640,9640,9640,0
|
|
20240617,145400,59540950,9640,9640,9640,9640,0
|
|
20240617,145300,59540950,9640,9640,9640,9640,0
|
|
20240617,145200,59540950,9640,9640,9640,9640,0
|
|
20240617,145100,59540950,9640,9640,9640,9640,0
|
|
20240617,145000,59540950,9640,9640,9640,9640,0
|
|
20240617,144900,59540950,9640,9640,9640,9640,0
|
|
20240617,144800,59540950,9640,9640,9640,9640,0
|
|
20240617,144700,59540950,9640,9640,9640,9640,0
|
|
20240617,144600,59540950,9640,9640,9640,9640,0
|
|
20240617,144500,59540950,9640,9640,9640,9640,0
|
|
20240617,144400,59540950,9640,9640,9640,9640,30
|
|
20240617,144300,59251750,9640,9640,9640,9640,0
|
|
20240617,144200,59251750,9640,9640,9640,9640,2
|
|
20240617,144100,59232470,9640,9640,9640,9640,0
|
|
20240617,144000,59232470,9640,9690,9690,9640,2072
|
|
20240617,143900,39189870,9690,9690,9690,9690,0
|
|
20240617,143800,39189870,9690,9690,9690,9690,0
|
|
20240617,143700,39189870,9690,9690,9690,9690,0
|
|
20240617,143600,39189870,9690,9690,9690,9690,0
|
|
20240617,143500,39189870,9690,9690,9690,9690,500
|
|
20240617,143400,34344870,9700,9700,9700,9700,0
|
|
20240617,143300,34344870,9700,9700,9700,9700,0
|
|
20240617,143200,34344870,9700,9700,9700,9700,0
|
|
20240617,143100,34344870,9700,9700,9700,9700,0
|
|
20240617,143000,34344870,9700,9700,9700,9700,0
|
|
20240617,142900,34344870,9700,9700,9700,9700,0
|
|
20240617,142800,34344870,9700,9700,9700,9700,0
|
|
20240617,142700,34344870,9700,9700,9700,9700,0
|
|
20240617,142600,34344870,9700,9700,9700,9700,0
|
|
20240617,142500,34344870,9700,9700,9700,9700,0
|
|
20240617,142400,34344870,9700,9700,9700,9700,0
|
|
20240617,142300,34344870,9700,9700,9700,9700,0
|
|
20240617,142200,34344870,9700,9700,9700,9700,0
|
|
20240617,142100,34344870,9700,9700,9700,9700,0
|
|
20240617,142000,34344870,9700,9700,9700,9700,0
|
|
20240617,141900,34344870,9700,9700,9700,9700,0
|
|
20240617,141800,34344870,9700,9700,9700,9700,0
|
|
20240617,141700,34344870,9700,9700,9700,9700,0
|
|
20240617,141600,34344870,9700,9700,9700,9700,0
|
|
20240617,141500,34344870,9700,9700,9700,9700,0
|
|
20240617,141400,34344870,9700,9700,9700,9700,0
|
|
20240617,141300,34344870,9700,9700,9700,9700,0
|
|
20240617,141200,34344870,9700,9700,9700,9700,0
|
|
20240617,141100,34344870,9700,9700,9700,9700,0
|
|
20240617,141000,34344870,9700,9700,9700,9700,0
|
|
20240617,140900,34344870,9700,9700,9700,9700,0
|
|
20240617,140800,34344870,9700,9700,9700,9700,100
|
|
20240617,140700,33374870,9700,9700,9700,9700,0
|
|
20240617,140600,33374870,9700,9700,9700,9700,0
|
|
20240617,140500,33374870,9700,9700,9700,9700,17
|
|
20240617,140400,33209970,9700,9700,9700,9700,0
|
|
20240617,140300,33209970,9700,9700,9700,9700,0
|
|
20240617,140200,33209970,9700,9700,9700,9700,0
|
|
20240617,140100,33209970,9700,9700,9700,9700,0
|
|
20240617,140000,33209970,9700,9700,9700,9700,0
|
|
20240617,135900,33209970,9700,9700,9700,9700,0
|
|
20240617,135800,33209970,9700,9700,9700,9700,0
|
|
20240617,135700,33209970,9700,9700,9700,9700,0
|
|
20240617,135600,33209970,9700,9700,9700,9700,0
|
|
20240617,135500,33209970,9700,9700,9700,9700,11
|
|
20240617,135400,33103270,9670,9670,9670,9670,0
|
|
20240617,135300,33103270,9670,9670,9670,9670,0
|
|
20240617,135200,33103270,9670,9670,9670,9670,0
|
|
20240617,135100,33103270,9670,9670,9670,9670,0
|
|
20240617,135000,33103270,9670,9670,9670,9670,0
|
|
20240617,134900,33103270,9670,9670,9670,9670,0
|
|
20240617,134800,33103270,9670,9670,9670,9670,0
|
|
20240617,134700,33103270,9670,9670,9670,9670,0
|
|
20240617,134600,33103270,9670,9670,9670,9670,0
|
|
20240617,134500,33103270,9670,9670,9670,9670,0
|
|
20240617,134400,33103270,9670,9670,9670,9670,0
|
|
20240617,134300,33103270,9670,9670,9670,9670,0
|
|
20240617,134200,33103270,9670,9670,9670,9670,0
|
|
20240617,134100,33103270,9670,9670,9670,9670,0
|
|
20240617,134000,33103270,9670,9670,9670,9670,0
|
|
20240617,133900,33103270,9670,9670,9670,9670,0
|
|
20240617,133800,33103270,9670,9670,9670,9670,0
|
|
20240617,133700,33103270,9670,9670,9670,9670,0
|
|
20240617,133600,33103270,9670,9670,9670,9670,0
|
|
20240617,133500,33103270,9670,9670,9670,9670,0
|
|
20240617,133400,33103270,9670,9670,9670,9670,0
|
|
20240617,133300,33103270,9670,9670,9670,9670,0
|
|
20240617,133200,33103270,9670,9670,9670,9670,0
|
|
20240617,133100,33103270,9670,9670,9670,9670,0
|
|
20240617,133000,33103270,9670,9670,9670,9670,0
|
|
20240617,132900,33103270,9670,9670,9670,9670,0
|
|
20240617,132800,33103270,9670,9670,9670,9670,0
|
|
20240617,132700,33103270,9670,9670,9670,9670,0
|
|
20240617,132600,33103270,9670,9670,9670,9670,0
|
|
20240617,132500,33103270,9670,9670,9670,9670,0
|
|
20240617,132400,33103270,9670,9670,9670,9670,0
|
|
20240617,132300,33103270,9670,9670,9670,9670,0
|
|
20240617,132200,33103270,9670,9670,9670,9670,0
|
|
20240617,132100,33103270,9670,9670,9670,9670,0
|
|
20240617,132000,33103270,9670,9670,9670,9670,0
|
|
20240617,131900,33103270,9670,9670,9670,9670,0
|
|
20240617,131800,33103270,9670,9670,9670,9670,0
|
|
20240617,131700,33103270,9670,9670,9670,9670,0
|
|
20240617,131600,33103270,9670,9670,9670,9670,0
|
|
20240617,131500,33103270,9670,9670,9670,9670,0
|
|
20240617,131400,33103270,9670,9670,9670,9670,0
|
|
20240617,131300,33103270,9670,9680,9680,9670,20
|
|
20240617,131200,32909840,9680,9680,9680,9680,0
|
|
20240617,131100,32909840,9680,9680,9680,9680,0
|
|
20240617,131000,32909840,9680,9680,9680,9680,0
|
|
20240617,130900,32909840,9680,9680,9680,9680,0
|
|
20240617,130800,32909840,9680,9680,9680,9680,0
|
|
20240617,130700,32909840,9680,9680,9680,9680,0
|
|
20240617,130600,32909840,9680,9680,9680,9680,0
|
|
20240617,130500,32909840,9680,9680,9680,9680,0
|
|
20240617,130400,32909840,9680,9680,9680,9680,0
|
|
20240617,130300,32909840,9680,9680,9680,9680,0
|
|
20240617,130200,32909840,9680,9680,9680,9680,0
|
|
20240617,130100,32909840,9680,9680,9680,9680,0
|
|
20240617,130000,32909840,9680,9680,9680,9680,0
|
|
20240617,125900,32909840,9680,9680,9680,9680,0
|
|
20240617,125800,32909840,9680,9680,9680,9680,0
|
|
20240617,125700,32909840,9680,9680,9680,9680,0
|
|
20240617,125600,32909840,9680,9680,9680,9680,0
|
|
20240617,125500,32909840,9680,9680,9680,9680,0
|
|
20240617,125400,32909840,9680,9680,9680,9680,0
|
|
20240617,125300,32909840,9680,9680,9680,9680,0
|
|
20240617,125200,32909840,9680,9680,9680,9680,0
|
|
20240617,125100,32909840,9680,9680,9680,9680,2
|
|
20240617,125000,32890480,9680,9680,9680,9680,0
|
|
20240617,124900,32890480,9680,9680,9680,9680,0
|
|
20240617,124800,32890480,9680,9680,9680,9680,0
|
|
20240617,124700,32890480,9680,9680,9680,9680,0
|
|
20240617,124600,32890480,9680,9680,9680,9680,0
|
|
20240617,124500,32890480,9680,9680,9680,9680,0
|
|
20240617,124400,32890480,9680,9680,9680,9680,0
|
|
20240617,124300,32890480,9680,9680,9680,9680,0
|
|
20240617,124200,32890480,9680,9680,9680,9680,0
|
|
20240617,124100,32890480,9680,9680,9680,9680,0
|
|
20240617,124000,32890480,9680,9680,9680,9680,0
|
|
20240617,123900,32890480,9680,9680,9680,9680,0
|
|
20240617,123800,32890480,9680,9680,9680,9680,0
|
|
20240617,123700,32890480,9680,9680,9680,9680,0
|
|
20240617,123600,32890480,9680,9680,9680,9680,0
|
|
20240617,123500,32890480,9680,9680,9680,9680,0
|
|
20240617,123400,32890480,9680,9680,9680,9680,0
|
|
20240617,123300,32890480,9680,9680,9680,9680,0
|
|
20240617,123200,32890480,9680,9680,9680,9680,0
|
|
20240617,123100,32890480,9680,9680,9680,9680,0
|
|
20240617,123000,32890480,9680,9680,9680,9680,0
|
|
20240617,122900,32890480,9680,9680,9680,9680,0
|
|
20240617,122800,32890480,9680,9680,9680,9680,0
|
|
20240617,122700,32890480,9680,9680,9680,9680,0
|
|
20240617,122600,32890480,9680,9680,9680,9680,0
|
|
20240617,122500,32890480,9680,9680,9680,9680,0
|
|
20240617,122400,32890480,9680,9680,9680,9680,0
|
|
20240617,122300,32890480,9680,9680,9680,9680,0
|
|
20240617,122200,32890480,9680,9680,9680,9680,0
|
|
20240617,122100,32890480,9680,9680,9680,9680,11
|
|
20240617,122000,32784000,9680,9680,9680,9680,0
|
|
20240617,121900,32784000,9680,9680,9680,9680,0
|
|
20240617,121800,32784000,9680,9680,9680,9680,0
|
|
20240617,121700,32784000,9680,9680,9680,9680,0
|
|
20240617,121600,32784000,9680,9680,9680,9680,0
|
|
20240617,121500,32784000,9680,9680,9680,9680,0
|
|
20240617,121400,32784000,9680,9680,9680,9680,0
|
|
20240617,121300,32784000,9680,9680,9680,9680,0
|
|
20240617,121200,32784000,9680,9680,9680,9680,0
|
|
20240617,121100,32784000,9680,9680,9680,9680,0
|
|
20240617,121000,32784000,9680,9680,9680,9680,0
|
|
20240617,120900,32784000,9680,9680,9680,9680,0
|
|
20240617,120800,32784000,9680,9680,9680,9680,10
|
|
20240617,120700,32687200,9680,9680,9680,9680,0
|
|
20240617,120600,32687200,9680,9680,9680,9680,0
|
|
20240617,120500,32687200,9680,9680,9680,9680,0
|
|
20240617,120400,32687200,9680,9680,9680,9680,0
|
|
20240617,120300,32687200,9680,9680,9680,9680,0
|
|
20240617,120200,32687200,9680,9680,9680,9680,0
|
|
20240617,120100,32687200,9680,9680,9680,9680,0
|
|
20240617,120000,32687200,9680,9690,9690,9680,14
|
|
20240617,115900,32551660,9700,9700,9700,9700,0
|
|
20240617,115800,32551660,9700,9700,9700,9700,0
|
|
20240617,115700,32551660,9700,9700,9700,9700,0
|
|
20240617,115600,32551660,9700,9700,9700,9700,0
|
|
20240617,115500,32551660,9700,9700,9700,9700,0
|
|
20240617,115400,32551660,9700,9700,9700,9700,0
|
|
20240617,115300,32551660,9700,9700,9700,9700,0
|
|
20240617,115200,32551660,9700,9700,9700,9700,0
|
|
20240617,115100,32551660,9700,9700,9700,9700,0
|
|
20240617,115000,32551660,9700,9700,9700,9700,0
|
|
20240617,114900,32551660,9700,9700,9700,9700,0
|
|
20240617,114800,32551660,9700,9700,9700,9700,0
|
|
20240617,114700,32551660,9700,9700,9700,9700,0
|
|
20240617,114600,32551660,9700,9700,9700,9700,0
|
|
20240617,114500,32551660,9700,9700,9700,9700,0
|
|
20240617,114400,32551660,9700,9700,9700,9700,0
|
|
20240617,114300,32551660,9700,9700,9700,9700,0
|
|
20240617,114200,32551660,9700,9700,9700,9700,0
|
|
20240617,114100,32551660,9700,9700,9700,9700,0
|
|
20240617,114000,32551660,9700,9700,9700,9700,0
|
|
20240617,113900,32551660,9700,9700,9700,9700,0
|
|
20240617,113800,32551660,9700,9700,9700,9700,0
|
|
20240617,113700,32551660,9700,9700,9700,9700,0
|
|
20240617,113600,32551660,9700,9700,9700,9700,0
|
|
20240617,113500,32551660,9700,9700,9700,9700,0
|
|
20240617,113400,32551660,9700,9700,9700,9700,0
|
|
20240617,113300,32551660,9700,9700,9700,9700,2
|
|
20240617,113200,32532260,9700,9700,9700,9700,0
|
|
20240617,113100,32532260,9700,9700,9700,9700,0
|
|
20240617,113000,32532260,9700,9700,9700,9700,0
|
|
20240617,112900,32532260,9700,9700,9700,9700,0
|
|
20240617,112800,32532260,9700,9700,9700,9700,0
|
|
20240617,112700,32532260,9700,9700,9700,9700,0
|
|
20240617,112600,32532260,9700,9700,9700,9700,0
|
|
20240617,112500,32532260,9700,9700,9700,9700,0
|
|
20240617,112400,32532260,9700,9700,9700,9700,0
|
|
20240617,112300,32532260,9700,9700,9700,9700,0
|
|
20240617,112200,32532260,9700,9700,9700,9700,0
|
|
20240617,112100,32532260,9700,9700,9700,9700,0
|
|
20240617,112000,32532260,9700,9700,9700,9700,0
|
|
20240617,111900,32532260,9700,9700,9700,9700,0
|
|
20240617,111800,32532260,9700,9700,9700,9700,0
|
|
20240617,111700,32532260,9700,9700,9700,9700,0
|
|
20240617,111600,32532260,9700,9700,9700,9700,0
|
|
20240617,111500,32532260,9700,9700,9700,9700,0
|
|
20240617,111400,32532260,9700,9700,9700,9700,0
|
|
20240617,111300,32532260,9700,9700,9700,9700,0
|
|
20240617,111200,32532260,9700,9700,9700,9700,0
|
|
20240617,111100,32532260,9700,9700,9700,9700,0
|
|
20240617,111000,32532260,9700,9700,9700,9700,0
|
|
20240617,110900,32532260,9700,9700,9700,9700,98
|
|
20240617,110800,31581660,9700,9700,9700,9700,0
|
|
20240617,110700,31581660,9700,9700,9700,9700,0
|
|
20240617,110600,31581660,9700,9700,9700,9700,7
|
|
20240617,110500,31513760,9730,9700,9730,9700,2
|
|
20240617,110400,31494330,9700,9700,9700,9700,0
|
|
20240617,110300,31494330,9700,9700,9700,9700,0
|
|
20240617,110200,31494330,9700,9700,9700,9700,0
|
|
20240617,110100,31494330,9700,9700,9700,9700,0
|
|
20240617,110000,31494330,9700,9700,9700,9700,0
|
|
20240617,105900,31494330,9700,9700,9700,9700,0
|
|
20240617,105800,31494330,9700,9700,9700,9700,0
|
|
20240617,105700,31494330,9700,9700,9700,9700,0
|
|
20240617,105600,31494330,9700,9700,9700,9700,0
|
|
20240617,105500,31494330,9700,9700,9700,9700,1
|
|
20240617,105400,31484630,9720,9720,9720,9720,0
|
|
20240617,105300,31484630,9720,9720,9720,9720,0
|
|
20240617,105200,31484630,9720,9720,9720,9720,0
|
|
20240617,105100,31484630,9720,9700,9730,9700,8
|
|
20240617,105000,31406870,9730,9730,9730,9730,0
|
|
20240617,104900,31406870,9730,9730,9730,9730,0
|
|
20240617,104800,31406870,9730,9730,9730,9730,0
|
|
20240617,104700,31406870,9730,9730,9730,9730,0
|
|
20240617,104600,31406870,9730,9730,9730,9730,0
|
|
20240617,104500,31406870,9730,9730,9730,9730,0
|
|
20240617,104400,31406870,9730,9700,9730,9700,6
|
|
20240617,104300,31348590,9730,9730,9730,9730,0
|
|
20240617,104200,31348590,9730,9730,9730,9730,0
|
|
20240617,104100,31348590,9730,9700,9730,9700,2
|
|
20240617,104000,31329160,9700,9700,9700,9700,0
|
|
20240617,103900,31329160,9700,9700,9700,9700,0
|
|
20240617,103800,31329160,9700,9730,9730,9700,12
|
|
20240617,103700,31212620,9700,9700,9700,9700,1
|
|
20240617,103600,31202920,9730,9730,9730,9730,0
|
|
20240617,103500,31202920,9730,9730,9730,9730,0
|
|
20240617,103400,31202920,9730,9730,9730,9730,30
|
|
20240617,103300,30911020,9660,9660,9660,9660,0
|
|
20240617,103200,30911020,9660,9660,9660,9660,0
|
|
20240617,103100,30911020,9660,9660,9660,9660,0
|
|
20240617,103000,30911020,9660,9660,9660,9660,0
|
|
20240617,102900,30911020,9660,9660,9660,9660,0
|
|
20240617,102800,30911020,9660,9690,9690,9660,1288
|
|
20240617,102700,18443720,9730,9730,9730,9700,17
|
|
20240617,102600,18278570,9700,9700,9730,9700,21
|
|
20240617,102500,18074600,9720,9730,9730,9700,7
|
|
20240617,102400,18006590,9700,9700,9700,9700,0
|
|
20240617,102300,18006590,9700,9700,9700,9700,0
|
|
20240617,102200,18006590,9700,9730,9730,9700,8
|
|
20240617,102100,17928880,9700,9700,9730,9700,9
|
|
20240617,102000,17841470,9740,9700,9740,9700,18
|
|
20240617,101900,17666580,9720,9740,9740,9700,17
|
|
20240617,101800,17501410,9700,9700,9740,9690,33
|
|
20240617,101700,17180980,9740,9710,9740,9710,20
|
|
20240617,101600,16986500,9740,9720,9740,9710,20
|
|
20240617,101500,16792030,9740,9740,9740,9740,0
|
|
20240617,101400,16792030,9740,9740,9740,9710,7
|
|
20240617,101300,16723960,9710,9710,9740,9710,19
|
|
20240617,101200,16539200,9730,9710,9740,9710,103
|
|
20240617,101100,15536020,9740,9740,9740,9740,0
|
|
20240617,101000,15536020,9740,9740,9740,9740,0
|
|
20240617,100900,15536020,9740,9710,9740,9710,21
|
|
20240617,100800,15331510,9730,9730,9730,9730,0
|
|
20240617,100700,15331510,9730,9700,9740,9700,45
|
|
20240617,100600,14894750,9740,9700,9740,9700,6
|
|
20240617,100500,14836430,9740,9700,9740,9700,6
|
|
20240617,100400,14778110,9760,9760,9760,9760,0
|
|
20240617,100300,14778110,9760,9760,9760,9760,0
|
|
20240617,100200,14778110,9760,9760,9760,9760,0
|
|
20240617,100100,14778110,9760,9760,9760,9760,0
|
|
20240617,100000,14778110,9760,9760,9760,9760,0
|
|
20240617,095900,14778110,9760,9760,9760,9760,0
|
|
20240617,095800,14778110,9760,9760,9760,9760,0
|
|
20240617,095700,14778110,9760,9760,9760,9760,0
|
|
20240617,095600,14778110,9760,9760,9760,9760,0
|
|
20240617,095500,14778110,9760,9760,9760,9760,0
|
|
20240617,095400,14778110,9760,9760,9760,9760,0
|
|
20240617,095300,14778110,9760,9760,9760,9760,1
|
|
20240617,095200,14768350,9770,9690,9770,9690,102
|
|
20240617,095100,13772340,9730,9730,9730,9730,0
|
|
20240617,095000,13772340,9730,9690,9730,9690,6
|
|
20240617,094900,13714080,9680,9680,9680,9680,0
|
|
20240617,094800,13714080,9680,9680,9680,9680,0
|
|
20240617,094700,13714080,9680,9680,9680,9680,0
|
|
20240617,094600,13714080,9680,9680,9680,9680,0
|
|
20240617,094500,13714080,9680,9680,9680,9680,0
|
|
20240617,094400,13714080,9680,9680,9680,9680,0
|
|
20240617,094300,13714080,9680,9680,9680,9680,0
|
|
20240617,094200,13714080,9680,9680,9680,9680,0
|
|
20240617,094100,13714080,9680,9680,9680,9680,0
|
|
20240617,094000,13714080,9680,9680,9680,9680,50
|
|
20240617,093900,13230080,9680,9700,9700,9680,620
|
|
20240617,093800,7227740,9740,9740,9740,9740,0
|
|
20240617,093700,7227740,9740,9740,9740,9740,0
|
|
20240617,093600,7227740,9740,9740,9740,9740,0
|
|
20240617,093500,7227740,9740,9740,9740,9740,0
|
|
20240617,093400,7227740,9740,9740,9740,9740,0
|
|
20240617,093300,7227740,9740,9740,9740,9740,0
|
|
20240617,093200,7227740,9740,9700,9740,9700,2
|
|
20240617,093100,7208300,9740,9740,9740,9700,15
|
|
20240617,093000,7062530,9720,9720,9720,9720,40
|
|
20240617,092900,6673730,9770,9760,9770,9760,10
|
|
20240617,092800,6576040,9800,9800,9800,9800,0
|
|
20240617,092700,6576040,9800,9800,9800,9800,0
|
|
20240617,092600,6576040,9800,9800,9800,9800,0
|
|
20240617,092500,6576040,9800,9800,9800,9800,0
|
|
20240617,092400,6576040,9800,9800,9800,9800,0
|
|
20240617,092300,6576040,9800,9800,9800,9800,0
|
|
20240617,092200,6576040,9800,9800,9800,9800,0
|
|
20240617,092100,6576040,9800,9800,9800,9800,0
|
|
20240617,092000,6576040,9800,9800,9800,9800,0
|
|
20240617,091900,6576040,9800,9800,9800,9800,0
|
|
20240617,091800,6576040,9800,9690,9800,9690,103
|
|
20240617,091700,5574150,9720,9720,9720,9720,0
|
|
20240617,091600,5574150,9720,9720,9720,9720,0
|
|
20240617,091500,5574150,9720,9720,9720,9720,0
|
|
20240617,091400,5574150,9720,9720,9720,9720,0
|
|
20240617,091300,5574150,9720,9720,9720,9720,0
|
|
20240617,091200,5574150,9720,9720,9720,9720,1
|
|
20240617,091100,5564430,9680,9680,9680,9680,411
|
|
20240617,091000,1585950,9680,9680,9680,9680,116
|
|
20240617,090900,463070,9680,9680,9680,9680,1
|
|
20240617,090800,453390,9680,9680,9680,9680,1
|
|
20240617,090700,443710,9680,9680,9680,9680,0
|
|
20240617,090600,443710,9680,9680,9680,9680,1
|
|
20240617,090500,434030,9640,9640,9640,9640,0
|
|
20240617,090400,434030,9640,9650,9650,9640,19
|
|
20240617,090300,250840,9650,9650,9650,9650,0
|
|
20240617,090200,250840,9650,9650,9650,9650,0
|
|
20240617,090100,250840,9650,9650,9650,9650,20
|
|
20240617,090000,57840,9640,9640,9640,9640,6
|