580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,183700,74373340,9450,9450,9450,9450,4788
|
|
20240619,183600,74373340,9450,9450,9450,9450,0
|
|
20240619,183500,74373340,9450,9450,9450,9450,0
|
|
20240619,183400,74373340,9450,9450,9450,9450,0
|
|
20240619,183300,74373340,9450,9450,9450,9450,0
|
|
20240619,183200,74373340,9450,9450,9450,9450,0
|
|
20240619,183100,74373340,9450,9450,9450,9450,0
|
|
20240619,183000,74373340,9450,9450,9450,9450,0
|
|
20240619,182900,74373340,9450,9450,9450,9450,0
|
|
20240619,182800,74373340,9450,9450,9450,9450,0
|
|
20240619,182700,74373340,9450,9450,9450,9450,0
|
|
20240619,182600,74373340,9450,9450,9450,9450,0
|
|
20240619,182500,74373340,9450,9450,9450,9450,0
|
|
20240619,182400,74373340,9450,9450,9450,9450,0
|
|
20240619,182300,74373340,9450,9450,9450,9450,0
|
|
20240619,182200,74373340,9450,9450,9450,9450,0
|
|
20240619,182100,74373340,9450,9450,9450,9450,0
|
|
20240619,182000,74373340,9450,9450,9450,9450,0
|
|
20240619,181900,74373340,9450,9450,9450,9450,0
|
|
20240619,181800,74373340,9450,9450,9450,9450,0
|
|
20240619,181700,74373340,9450,9450,9450,9450,0
|
|
20240619,181600,74373340,9450,9450,9450,9450,0
|
|
20240619,181500,74373340,9450,9450,9450,9450,0
|
|
20240619,181400,74373340,9450,9450,9450,9450,0
|
|
20240619,181300,74373340,9450,9450,9450,9450,0
|
|
20240619,181200,74373340,9450,9450,9450,9450,0
|
|
20240619,181100,74373340,9450,9450,9450,9450,0
|
|
20240619,181000,74373340,9450,9450,9450,9450,0
|
|
20240619,180900,74373340,9450,9450,9450,9450,0
|
|
20240619,180800,74373340,9450,9450,9450,9450,0
|
|
20240619,180700,74373340,9450,9450,9450,9450,4788
|
|
20240619,180600,74373340,9450,9450,9450,9450,0
|
|
20240619,180500,74373340,9450,9450,9450,9450,0
|
|
20240619,180400,74373340,9450,9450,9450,9450,0
|
|
20240619,180300,74373340,9450,9450,9450,9450,0
|
|
20240619,180200,74373340,9450,9450,9450,9450,0
|
|
20240619,180100,74373340,9450,9450,9450,9450,0
|
|
20240619,180000,74373340,9450,9450,9450,9450,0
|
|
20240619,175900,74373340,9450,9450,9450,9450,0
|
|
20240619,175800,74373340,9450,9450,9450,9450,0
|
|
20240619,175700,74373340,9450,9450,9450,9450,0
|
|
20240619,175600,74373340,9450,9450,9450,9450,0
|
|
20240619,175500,74373340,9450,9450,9450,9450,0
|
|
20240619,175400,74373340,9450,9450,9450,9450,0
|
|
20240619,175300,74373340,9450,9450,9450,9450,0
|
|
20240619,175200,74373340,9450,9450,9450,9450,0
|
|
20240619,175100,74373340,9450,9450,9450,9450,0
|
|
20240619,175000,74373340,9450,9450,9450,9450,0
|
|
20240619,174900,74373340,9450,9450,9450,9450,0
|
|
20240619,174800,74373340,9450,9450,9450,9450,0
|
|
20240619,174700,74373340,9450,9450,9450,9450,0
|
|
20240619,174600,74373340,9450,9450,9450,9450,0
|
|
20240619,174500,74373340,9450,9450,9450,9450,0
|
|
20240619,174400,74373340,9450,9450,9450,9450,0
|
|
20240619,174300,74373340,9450,9450,9450,9450,0
|
|
20240619,174200,74373340,9450,9450,9450,9450,0
|
|
20240619,174100,74373340,9450,9450,9450,9450,0
|
|
20240619,174000,74373340,9450,9450,9450,9450,0
|
|
20240619,173900,74373340,9450,9450,9450,9450,0
|
|
20240619,173800,74373340,9450,9450,9450,9450,0
|
|
20240619,173700,74373340,9450,9450,9450,9450,4788
|
|
20240619,173600,74373340,9450,9450,9450,9450,0
|
|
20240619,173500,74373340,9450,9450,9450,9450,0
|
|
20240619,173400,74373340,9450,9450,9450,9450,0
|
|
20240619,173300,74373340,9450,9450,9450,9450,0
|
|
20240619,173200,74373340,9450,9450,9450,9450,0
|
|
20240619,173100,74373340,9450,9450,9450,9450,0
|
|
20240619,173000,74373340,9450,9450,9450,9450,0
|
|
20240619,172900,74373340,9450,9450,9450,9450,0
|
|
20240619,172800,74373340,9450,9450,9450,9450,0
|
|
20240619,172700,74373340,9450,9450,9450,9450,0
|
|
20240619,172600,74373340,9450,9450,9450,9450,0
|
|
20240619,172500,74373340,9450,9450,9450,9450,0
|
|
20240619,172400,74373340,9450,9450,9450,9450,0
|
|
20240619,172300,74373340,9450,9450,9450,9450,0
|
|
20240619,172200,74373340,9450,9450,9450,9450,0
|
|
20240619,172100,74373340,9450,9450,9450,9450,0
|
|
20240619,172000,74373340,9450,9450,9450,9450,0
|
|
20240619,171900,74373340,9450,9450,9450,9450,0
|
|
20240619,171800,74373340,9450,9450,9450,9450,0
|
|
20240619,171700,74373340,9450,9450,9450,9450,0
|
|
20240619,171600,74373340,9450,9450,9450,9450,0
|
|
20240619,171500,74373340,9450,9450,9450,9450,0
|
|
20240619,171400,74373340,9450,9450,9450,9450,0
|
|
20240619,171300,74373340,9450,9450,9450,9450,0
|
|
20240619,171200,74373340,9450,9450,9450,9450,0
|
|
20240619,171100,74373340,9450,9450,9450,9450,0
|
|
20240619,171000,74373340,9450,9450,9450,9450,0
|
|
20240619,170900,74373340,9450,9450,9450,9450,0
|
|
20240619,170800,74373340,9450,9450,9450,9450,0
|
|
20240619,170700,74373340,9450,9450,9450,9450,4788
|
|
20240619,170600,74373340,9450,9450,9450,9450,0
|
|
20240619,170500,74373340,9450,9450,9450,9450,0
|
|
20240619,170400,74373340,9450,9450,9450,9450,0
|
|
20240619,170300,74373340,9450,9450,9450,9450,0
|
|
20240619,170200,74373340,9450,9450,9450,9450,0
|
|
20240619,170100,74373340,9450,9450,9450,9450,0
|
|
20240619,170000,74373340,9450,9450,9450,9450,0
|
|
20240619,165900,74373340,9450,9450,9450,9450,0
|
|
20240619,165800,74373340,9450,9450,9450,9450,0
|
|
20240619,165700,74373340,9450,9450,9450,9450,0
|
|
20240619,165600,74373340,9450,9450,9450,9450,0
|
|
20240619,165500,74373340,9450,9450,9450,9450,0
|
|
20240619,165400,74373340,9450,9450,9450,9450,0
|
|
20240619,165300,74373340,9450,9450,9450,9450,0
|
|
20240619,165200,74373340,9450,9450,9450,9450,0
|
|
20240619,165100,74373340,9450,9450,9450,9450,0
|
|
20240619,165000,74373340,9450,9450,9450,9450,0
|
|
20240619,164900,74373340,9450,9450,9450,9450,0
|
|
20240619,164800,74373340,9450,9450,9450,9450,0
|
|
20240619,164700,74373340,9450,9450,9450,9450,0
|
|
20240619,164600,74373340,9450,9450,9450,9450,0
|
|
20240619,164500,74373340,9450,9450,9450,9450,0
|
|
20240619,164400,74373340,9450,9450,9450,9450,0
|
|
20240619,164300,74373340,9450,9450,9450,9450,0
|
|
20240619,164200,74373340,9450,9450,9450,9450,0
|
|
20240619,164100,74373340,9450,9450,9450,9450,0
|
|
20240619,164000,74373340,9450,9450,9450,9450,0
|
|
20240619,163900,74373340,9450,9450,9450,9450,0
|
|
20240619,163800,74373340,9450,9450,9450,9450,0
|
|
20240619,163700,74373340,9450,9450,9450,9450,4788
|
|
20240619,163600,74373340,9450,9450,9450,9450,0
|
|
20240619,163500,74373340,9450,9450,9450,9450,0
|
|
20240619,163400,74373340,9450,9450,9450,9450,0
|
|
20240619,163300,74373340,9450,9450,9450,9450,0
|
|
20240619,163200,74373340,9450,9450,9450,9450,0
|
|
20240619,163100,74373340,9450,9450,9450,9450,0
|
|
20240619,163000,74373340,9450,9450,9450,9450,0
|
|
20240619,162900,74373340,9450,9450,9450,9450,0
|
|
20240619,162800,74373340,9450,9450,9450,9450,0
|
|
20240619,162700,74373340,9450,9450,9450,9450,0
|
|
20240619,162600,74373340,9450,9450,9450,9450,0
|
|
20240619,162500,74373340,9450,9450,9450,9450,0
|
|
20240619,162400,74373340,9450,9450,9450,9450,0
|
|
20240619,162300,74373340,9450,9450,9450,9450,0
|
|
20240619,162200,74373340,9450,9450,9450,9450,0
|
|
20240619,162100,74373340,9450,9450,9450,9450,0
|
|
20240619,162000,74373340,9450,9450,9450,9450,0
|
|
20240619,161900,74373340,9450,9450,9450,9450,0
|
|
20240619,161800,74373340,9450,9450,9450,9450,0
|
|
20240619,161700,74373340,9450,9450,9450,9450,0
|
|
20240619,161600,74373340,9450,9450,9450,9450,0
|
|
20240619,161500,74373340,9450,9450,9450,9450,0
|
|
20240619,161400,74373340,9450,9450,9450,9450,0
|
|
20240619,161300,74373340,9450,9450,9450,9450,0
|
|
20240619,161200,74373340,9450,9450,9450,9450,0
|
|
20240619,161100,74373340,9450,9450,9450,9450,0
|
|
20240619,161000,74373340,9450,9450,9450,9450,0
|
|
20240619,160900,74373340,9450,9450,9450,9450,0
|
|
20240619,160800,74373340,9450,9450,9450,9450,0
|
|
20240619,160700,74373340,9450,9450,9450,9450,4788
|
|
20240619,160600,74373340,9450,9450,9450,9450,0
|
|
20240619,160500,74373340,9450,9450,9450,9450,0
|
|
20240619,160400,74373340,9450,9450,9450,9450,0
|
|
20240619,160300,74373340,9450,9450,9450,9450,0
|
|
20240619,160200,74373340,9450,9450,9450,9450,0
|
|
20240619,160100,74373340,9450,9450,9450,9450,0
|
|
20240619,160000,74373340,9450,9450,9450,9450,0
|
|
20240619,155900,74373340,9450,9450,9450,9450,0
|
|
20240619,155800,74373340,9450,9450,9450,9450,0
|
|
20240619,155700,74373340,9450,9450,9450,9450,0
|
|
20240619,155600,74373340,9450,9450,9450,9450,0
|
|
20240619,155500,74373340,9450,9450,9450,9450,0
|
|
20240619,155400,74373340,9450,9450,9450,9450,0
|
|
20240619,155300,74373340,9450,9450,9450,9450,0
|
|
20240619,155200,74373340,9450,9450,9450,9450,0
|
|
20240619,155100,74373340,9450,9450,9450,9450,0
|
|
20240619,155000,74373340,9450,9450,9450,9450,0
|
|
20240619,154900,74373340,9450,9450,9450,9450,0
|
|
20240619,154800,74373340,9450,9450,9450,9450,0
|
|
20240619,154700,74373340,9450,9450,9450,9450,0
|
|
20240619,154600,74373340,9450,9450,9450,9450,0
|
|
20240619,154500,74373340,9450,9450,9450,9450,0
|
|
20240619,154400,74373340,9450,9450,9450,9450,0
|
|
20240619,154300,74373340,9450,9450,9450,9450,0
|
|
20240619,154200,74373340,9450,9450,9450,9450,0
|
|
20240619,154100,74373340,9450,9450,9450,9450,0
|
|
20240619,154000,74373340,9450,9450,9450,9450,0
|
|
20240619,153900,74373340,9450,9450,9450,9450,0
|
|
20240619,153800,74373340,9450,9450,9450,9450,0
|
|
20240619,153700,74373340,9450,9450,9450,9450,4788
|
|
20240619,153600,74373340,9450,9450,9450,9450,0
|
|
20240619,153500,74373340,9450,9450,9450,9450,0
|
|
20240619,153400,74373340,9450,9450,9450,9450,0
|
|
20240619,153300,74373340,9450,9450,9450,9450,0
|
|
20240619,153200,74373340,9450,9450,9450,9450,0
|
|
20240619,153100,74373340,9450,9450,9450,9450,0
|
|
20240619,153000,74373340,9450,9450,9450,9450,4788
|
|
20240619,152900,29126740,9540,9540,9540,9540,0
|
|
20240619,152800,29126740,9540,9540,9540,9540,0
|
|
20240619,152700,29126740,9540,9540,9540,9540,0
|
|
20240619,152600,29126740,9540,9540,9540,9540,0
|
|
20240619,152500,29126740,9540,9540,9540,9540,0
|
|
20240619,152400,29126740,9540,9540,9540,9540,0
|
|
20240619,152300,29126740,9540,9540,9540,9540,0
|
|
20240619,152200,29126740,9540,9540,9540,9540,0
|
|
20240619,152100,29126740,9540,9540,9540,9540,0
|
|
20240619,152000,29126740,9540,9540,9540,9540,0
|
|
20240619,151900,29126740,9540,9550,9560,9540,58
|
|
20240619,151800,28573300,9560,9550,9560,9550,13
|
|
20240619,151700,28449060,9540,9540,9540,9540,1
|
|
20240619,151600,28439520,9550,9550,9550,9550,20
|
|
20240619,151500,28248520,9550,9550,9550,9550,146
|
|
20240619,151400,26854220,9550,9550,9550,9550,0
|
|
20240619,151300,26854220,9550,9550,9550,9550,0
|
|
20240619,151200,26854220,9550,9550,9550,9550,1
|
|
20240619,151100,26844670,9550,9550,9550,9550,0
|
|
20240619,151000,26844670,9550,9550,9550,9550,0
|
|
20240619,150900,26844670,9550,9550,9550,9550,0
|
|
20240619,150800,26844670,9550,9550,9550,9550,2
|
|
20240619,150700,26825570,9560,9570,9570,9560,38
|
|
20240619,150600,26461930,9570,9570,9570,9570,0
|
|
20240619,150500,26461930,9570,9570,9570,9570,0
|
|
20240619,150400,26461930,9570,9570,9570,9570,0
|
|
20240619,150300,26461930,9570,9570,9570,9570,1
|
|
20240619,150200,26452360,9570,9570,9570,9570,0
|
|
20240619,150100,26452360,9570,9570,9570,9570,0
|
|
20240619,150000,26452360,9570,9570,9570,9570,0
|
|
20240619,145900,26452360,9570,9570,9570,9570,1
|
|
20240619,145800,26442790,9570,9570,9570,9570,0
|
|
20240619,145700,26442790,9570,9570,9570,9570,0
|
|
20240619,145600,26442790,9570,9570,9570,9570,0
|
|
20240619,145500,26442790,9570,9570,9570,9570,1
|
|
20240619,145400,26433220,9570,9570,9570,9570,0
|
|
20240619,145300,26433220,9570,9570,9570,9570,1
|
|
20240619,145200,26423650,9600,9600,9600,9600,0
|
|
20240619,145100,26423650,9600,9600,9600,9600,0
|
|
20240619,145000,26423650,9600,9600,9600,9600,0
|
|
20240619,144900,26423650,9600,9560,9600,9560,4
|
|
20240619,144800,26385330,9600,9590,9600,9560,9
|
|
20240619,144700,26299120,9560,9560,9590,9560,54
|
|
20240619,144600,25782820,9550,9550,9550,9550,0
|
|
20240619,144500,25782820,9550,9550,9550,9550,21
|
|
20240619,144400,25582270,9560,9560,9560,9560,0
|
|
20240619,144300,25582270,9560,9560,9560,9560,0
|
|
20240619,144200,25582270,9560,9560,9560,9560,0
|
|
20240619,144100,25582270,9560,9560,9560,9560,0
|
|
20240619,144000,25582270,9560,9560,9560,9560,0
|
|
20240619,143900,25582270,9560,9560,9560,9560,0
|
|
20240619,143800,25582270,9560,9560,9560,9560,0
|
|
20240619,143700,25582270,9560,9560,9560,9560,0
|
|
20240619,143600,25582270,9560,9560,9560,9560,0
|
|
20240619,143500,25582270,9560,9560,9560,9560,0
|
|
20240619,143400,25582270,9560,9560,9560,9560,6
|
|
20240619,143300,25524910,9550,9550,9550,9550,0
|
|
20240619,143200,25524910,9550,9550,9550,9550,0
|
|
20240619,143100,25524910,9550,9550,9550,9550,0
|
|
20240619,143000,25524910,9550,9550,9550,9550,0
|
|
20240619,142900,25524910,9550,9550,9550,9550,0
|
|
20240619,142800,25524910,9550,9550,9550,9550,0
|
|
20240619,142700,25524910,9550,9550,9550,9550,0
|
|
20240619,142600,25524910,9550,9550,9550,9550,0
|
|
20240619,142500,25524910,9550,9550,9550,9550,0
|
|
20240619,142400,25524910,9550,9550,9550,9550,0
|
|
20240619,142300,25524910,9550,9550,9550,9550,0
|
|
20240619,142200,25524910,9550,9550,9550,9550,2
|
|
20240619,142100,25505810,9550,9550,9550,9550,0
|
|
20240619,142000,25505810,9550,9550,9550,9550,0
|
|
20240619,141900,25505810,9550,9550,9550,9550,0
|
|
20240619,141800,25505810,9550,9550,9550,9550,0
|
|
20240619,141700,25505810,9550,9550,9550,9550,0
|
|
20240619,141600,25505810,9550,9550,9550,9550,0
|
|
20240619,141500,25505810,9550,9550,9550,9550,0
|
|
20240619,141400,25505810,9550,9550,9550,9550,0
|
|
20240619,141300,25505810,9550,9550,9550,9550,0
|
|
20240619,141200,25505810,9550,9550,9550,9550,0
|
|
20240619,141100,25505810,9550,9550,9550,9550,0
|
|
20240619,141000,25505810,9550,9550,9550,9550,0
|
|
20240619,140900,25505810,9550,9550,9550,9550,0
|
|
20240619,140800,25505810,9550,9550,9550,9550,0
|
|
20240619,140700,25505810,9550,9550,9550,9550,0
|
|
20240619,140600,25505810,9550,9550,9550,9550,0
|
|
20240619,140500,25505810,9550,9550,9550,9550,0
|
|
20240619,140400,25505810,9550,9550,9550,9550,0
|
|
20240619,140300,25505810,9550,9550,9550,9550,0
|
|
20240619,140200,25505810,9550,9550,9550,9550,0
|
|
20240619,140100,25505810,9550,9550,9550,9550,0
|
|
20240619,140000,25505810,9550,9550,9550,9550,0
|
|
20240619,135900,25505810,9550,9550,9550,9550,0
|
|
20240619,135800,25505810,9550,9550,9550,9550,0
|
|
20240619,135700,25505810,9550,9550,9550,9550,0
|
|
20240619,135600,25505810,9550,9550,9550,9550,0
|
|
20240619,135500,25505810,9550,9550,9550,9550,0
|
|
20240619,135400,25505810,9550,9550,9550,9550,0
|
|
20240619,135300,25505810,9550,9550,9550,9550,0
|
|
20240619,135200,25505810,9550,9550,9550,9550,7
|
|
20240619,135100,25438960,9550,9550,9550,9550,0
|
|
20240619,135000,25438960,9550,9550,9550,9550,0
|
|
20240619,134900,25438960,9550,9550,9550,9550,0
|
|
20240619,134800,25438960,9550,9550,9550,9550,2
|
|
20240619,134700,25419860,9550,9550,9550,9550,0
|
|
20240619,134600,25419860,9550,9550,9550,9550,0
|
|
20240619,134500,25419860,9550,9550,9550,9550,0
|
|
20240619,134400,25419860,9550,9550,9550,9550,0
|
|
20240619,134300,25419860,9550,9550,9550,9550,0
|
|
20240619,134200,25419860,9550,9550,9550,9550,0
|
|
20240619,134100,25419860,9550,9550,9550,9550,1
|
|
20240619,134000,25410310,9590,9590,9590,9590,0
|
|
20240619,133900,25410310,9590,9600,9600,9590,200
|
|
20240619,133800,23490320,9600,9600,9600,9600,0
|
|
20240619,133700,23490320,9600,9600,9600,9600,0
|
|
20240619,133600,23490320,9600,9600,9600,9600,0
|
|
20240619,133500,23490320,9600,9600,9600,9600,46
|
|
20240619,133400,23048720,9600,9600,9600,9600,0
|
|
20240619,133300,23048720,9600,9600,9600,9600,0
|
|
20240619,133200,23048720,9600,9600,9600,9600,0
|
|
20240619,133100,23048720,9600,9600,9600,9600,0
|
|
20240619,133000,23048720,9600,9600,9600,9600,0
|
|
20240619,132900,23048720,9600,9600,9600,9600,0
|
|
20240619,132800,23048720,9600,9600,9600,9600,0
|
|
20240619,132700,23048720,9600,9600,9600,9600,0
|
|
20240619,132600,23048720,9600,9600,9600,9600,0
|
|
20240619,132500,23048720,9600,9600,9600,9600,0
|
|
20240619,132400,23048720,9600,9600,9600,9600,0
|
|
20240619,132300,23048720,9600,9600,9600,9600,0
|
|
20240619,132200,23048720,9600,9600,9600,9600,0
|
|
20240619,132100,23048720,9600,9600,9600,9600,0
|
|
20240619,132000,23048720,9600,9600,9600,9600,0
|
|
20240619,131900,23048720,9600,9600,9600,9600,0
|
|
20240619,131800,23048720,9600,9600,9600,9600,0
|
|
20240619,131700,23048720,9600,9600,9600,9600,0
|
|
20240619,131600,23048720,9600,9600,9600,9600,0
|
|
20240619,131500,23048720,9600,9600,9600,9600,0
|
|
20240619,131400,23048720,9600,9600,9600,9600,0
|
|
20240619,131300,23048720,9600,9600,9600,9600,0
|
|
20240619,131200,23048720,9600,9600,9600,9600,0
|
|
20240619,131100,23048720,9600,9600,9600,9600,1
|
|
20240619,131000,23039120,9600,9600,9600,9600,0
|
|
20240619,130900,23039120,9600,9600,9600,9600,0
|
|
20240619,130800,23039120,9600,9600,9600,9600,0
|
|
20240619,130700,23039120,9600,9600,9600,9600,0
|
|
20240619,130600,23039120,9600,9600,9600,9600,0
|
|
20240619,130500,23039120,9600,9600,9600,9600,10
|
|
20240619,130400,22943120,9600,9600,9600,9600,0
|
|
20240619,130300,22943120,9600,9600,9600,9600,0
|
|
20240619,130200,22943120,9600,9600,9600,9600,0
|
|
20240619,130100,22943120,9600,9600,9600,9600,0
|
|
20240619,130000,22943120,9600,9600,9600,9600,0
|
|
20240619,125900,22943120,9600,9600,9600,9600,0
|
|
20240619,125800,22943120,9600,9600,9600,9600,0
|
|
20240619,125700,22943120,9600,9600,9600,9600,0
|
|
20240619,125600,22943120,9600,9600,9600,9600,0
|
|
20240619,125500,22943120,9600,9600,9600,9600,0
|
|
20240619,125400,22943120,9600,9600,9600,9600,0
|
|
20240619,125300,22943120,9600,9600,9600,9600,0
|
|
20240619,125200,22943120,9600,9600,9600,9600,0
|
|
20240619,125100,22943120,9600,9600,9600,9600,50
|
|
20240619,125000,22463120,9600,9600,9600,9600,0
|
|
20240619,124900,22463120,9600,9600,9600,9600,0
|
|
20240619,124800,22463120,9600,9600,9600,9600,0
|
|
20240619,124700,22463120,9600,9600,9600,9600,0
|
|
20240619,124600,22463120,9600,9600,9600,9600,0
|
|
20240619,124500,22463120,9600,9600,9600,9600,0
|
|
20240619,124400,22463120,9600,9600,9600,9600,0
|
|
20240619,124300,22463120,9600,9600,9600,9600,0
|
|
20240619,124200,22463120,9600,9600,9600,9600,0
|
|
20240619,124100,22463120,9600,9600,9600,9600,0
|
|
20240619,124000,22463120,9600,9600,9600,9600,0
|
|
20240619,123900,22463120,9600,9600,9600,9600,10
|
|
20240619,123800,22367120,9600,9600,9600,9600,0
|
|
20240619,123700,22367120,9600,9600,9600,9600,0
|
|
20240619,123600,22367120,9600,9600,9600,9600,0
|
|
20240619,123500,22367120,9600,9600,9600,9600,0
|
|
20240619,123400,22367120,9600,9600,9600,9600,0
|
|
20240619,123300,22367120,9600,9600,9600,9600,0
|
|
20240619,123200,22367120,9600,9600,9600,9600,2
|
|
20240619,123100,22347920,9610,9610,9610,9610,0
|
|
20240619,123000,22347920,9610,9610,9610,9610,1
|
|
20240619,122900,22338310,9610,9610,9610,9610,0
|
|
20240619,122800,22338310,9610,9610,9610,9610,0
|
|
20240619,122700,22338310,9610,9610,9610,9610,1
|
|
20240619,122600,22328700,9590,9590,9590,9590,0
|
|
20240619,122500,22328700,9590,9540,9590,9540,3
|
|
20240619,122400,22300030,9540,9550,9550,9540,47
|
|
20240619,122300,21851590,9600,9600,9600,9600,0
|
|
20240619,122200,21851590,9600,9600,9600,9560,3
|
|
20240619,122100,21822830,9560,9560,9560,9560,0
|
|
20240619,122000,21822830,9560,9560,9560,9560,0
|
|
20240619,121900,21822830,9560,9560,9560,9560,0
|
|
20240619,121800,21822830,9560,9560,9560,9560,0
|
|
20240619,121700,21822830,9560,9560,9560,9560,0
|
|
20240619,121600,21822830,9560,9560,9560,9560,1
|
|
20240619,121500,21813270,9540,9540,9540,9540,0
|
|
20240619,121400,21813270,9540,9540,9540,9540,0
|
|
20240619,121300,21813270,9540,9550,9550,9540,109
|
|
20240619,121200,20773220,9690,9690,9690,9690,0
|
|
20240619,121100,20773220,9690,9540,9690,9540,724
|
|
20240619,121000,13819590,9540,9540,9540,9540,1
|
|
20240619,120900,13810050,9530,9530,9530,9530,1
|
|
20240619,120800,13800520,9540,9540,9540,9540,0
|
|
20240619,120700,13800520,9540,9540,9540,9540,1
|
|
20240619,120600,13790980,9540,9540,9540,9540,0
|
|
20240619,120500,13790980,9540,9540,9540,9540,0
|
|
20240619,120400,13790980,9540,9540,9540,9540,0
|
|
20240619,120300,13790980,9540,9540,9540,9540,0
|
|
20240619,120200,13790980,9540,9540,9540,9540,1
|
|
20240619,120100,13781440,9540,9540,9540,9540,0
|
|
20240619,120000,13781440,9540,9540,9540,9540,0
|
|
20240619,115900,13781440,9540,9540,9540,9540,0
|
|
20240619,115800,13781440,9540,9540,9540,9540,0
|
|
20240619,115700,13781440,9540,9540,9540,9540,0
|
|
20240619,115600,13781440,9540,9540,9540,9540,0
|
|
20240619,115500,13781440,9540,9540,9540,9540,0
|
|
20240619,115400,13781440,9540,9540,9540,9540,0
|
|
20240619,115300,13781440,9540,9540,9540,9540,0
|
|
20240619,115200,13781440,9540,9540,9540,9540,0
|
|
20240619,115100,13781440,9540,9540,9540,9540,0
|
|
20240619,115000,13781440,9540,9540,9540,9540,0
|
|
20240619,114900,13781440,9540,9540,9540,9540,0
|
|
20240619,114800,13781440,9540,9540,9540,9540,0
|
|
20240619,114700,13781440,9540,9540,9540,9540,0
|
|
20240619,114600,13781440,9540,9540,9540,9540,0
|
|
20240619,114500,13781440,9540,9540,9540,9540,0
|
|
20240619,114400,13781440,9540,9540,9540,9540,0
|
|
20240619,114300,13781440,9540,9540,9540,9540,0
|
|
20240619,114200,13781440,9540,9540,9540,9540,0
|
|
20240619,114100,13781440,9540,9540,9540,9540,0
|
|
20240619,114000,13781440,9540,9540,9540,9540,0
|
|
20240619,113900,13781440,9540,9540,9540,9540,0
|
|
20240619,113800,13781440,9540,9540,9540,9540,0
|
|
20240619,113700,13781440,9540,9540,9540,9540,0
|
|
20240619,113600,13781440,9540,9540,9540,9540,0
|
|
20240619,113500,13781440,9540,9540,9540,9540,0
|
|
20240619,113400,13781440,9540,9540,9540,9530,661
|
|
20240619,113300,7475840,9550,9550,9550,9550,0
|
|
20240619,113200,7475840,9550,9550,9550,9550,0
|
|
20240619,113100,7475840,9550,9550,9550,9550,0
|
|
20240619,113000,7475840,9550,9550,9550,9550,0
|
|
20240619,112900,7475840,9550,9550,9550,9550,0
|
|
20240619,112800,7475840,9550,9550,9550,9550,0
|
|
20240619,112700,7475840,9550,9550,9550,9550,0
|
|
20240619,112600,7475840,9550,9550,9550,9550,0
|
|
20240619,112500,7475840,9550,9550,9550,9550,0
|
|
20240619,112400,7475840,9550,9550,9550,9550,0
|
|
20240619,112300,7475840,9550,9550,9550,9550,0
|
|
20240619,112200,7475840,9550,9550,9550,9550,50
|
|
20240619,112100,6998340,9540,9540,9540,9540,0
|
|
20240619,112000,6998340,9540,9540,9540,9540,0
|
|
20240619,111900,6998340,9540,9540,9540,9540,0
|
|
20240619,111800,6998340,9540,9540,9540,9540,0
|
|
20240619,111700,6998340,9540,9540,9540,9540,0
|
|
20240619,111600,6998340,9540,9540,9540,9540,0
|
|
20240619,111500,6998340,9540,9540,9540,9540,0
|
|
20240619,111400,6998340,9540,9540,9540,9540,0
|
|
20240619,111300,6998340,9540,9540,9540,9540,0
|
|
20240619,111200,6998340,9540,9540,9540,9540,0
|
|
20240619,111100,6998340,9540,9540,9540,9540,1
|
|
20240619,111000,6988800,9550,9550,9550,9550,5
|
|
20240619,110900,6941050,9550,9550,9550,9550,0
|
|
20240619,110800,6941050,9550,9550,9550,9550,0
|
|
20240619,110700,6941050,9550,9550,9550,9550,0
|
|
20240619,110600,6941050,9550,9550,9550,9550,0
|
|
20240619,110500,6941050,9550,9550,9550,9550,0
|
|
20240619,110400,6941050,9550,9550,9550,9550,0
|
|
20240619,110300,6941050,9550,9550,9550,9550,0
|
|
20240619,110200,6941050,9550,9550,9550,9550,11
|
|
20240619,110100,6836000,9550,9550,9550,9550,5
|
|
20240619,110000,6788250,9540,9540,9540,9540,0
|
|
20240619,105900,6788250,9540,9540,9540,9540,0
|
|
20240619,105800,6788250,9540,9540,9540,9540,0
|
|
20240619,105700,6788250,9540,9540,9540,9540,0
|
|
20240619,105600,6788250,9540,9540,9540,9540,0
|
|
20240619,105500,6788250,9540,9540,9540,9540,1
|
|
20240619,105400,6778710,9540,9540,9540,9540,0
|
|
20240619,105300,6778710,9540,9540,9540,9540,0
|
|
20240619,105200,6778710,9540,9540,9540,9540,0
|
|
20240619,105100,6778710,9540,9540,9540,9540,0
|
|
20240619,105000,6778710,9540,9540,9540,9540,0
|
|
20240619,104900,6778710,9540,9540,9540,9540,0
|
|
20240619,104800,6778710,9540,9540,9540,9540,0
|
|
20240619,104700,6778710,9540,9540,9540,9540,0
|
|
20240619,104600,6778710,9540,9540,9540,9540,0
|
|
20240619,104500,6778710,9540,9540,9540,9540,0
|
|
20240619,104400,6778710,9540,9540,9540,9540,0
|
|
20240619,104300,6778710,9540,9540,9540,9540,0
|
|
20240619,104200,6778710,9540,9540,9540,9540,0
|
|
20240619,104100,6778710,9540,9540,9540,9540,0
|
|
20240619,104000,6778710,9540,9540,9540,9540,0
|
|
20240619,103900,6778710,9540,9540,9540,9540,1
|
|
20240619,103800,6769170,9560,9560,9560,9560,0
|
|
20240619,103700,6769170,9560,9560,9560,9560,0
|
|
20240619,103600,6769170,9560,9560,9560,9560,0
|
|
20240619,103500,6769170,9560,9560,9560,9560,0
|
|
20240619,103400,6769170,9560,9540,9560,9540,8
|
|
20240619,103300,6692830,9540,9540,9540,9540,1
|
|
20240619,103200,6683290,9540,9540,9540,9540,50
|
|
20240619,103100,6206290,9540,9540,9540,9540,0
|
|
20240619,103000,6206290,9540,9540,9540,9540,0
|
|
20240619,102900,6206290,9540,9540,9540,9540,0
|
|
20240619,102800,6206290,9540,9540,9540,9540,0
|
|
20240619,102700,6206290,9540,9540,9540,9540,0
|
|
20240619,102600,6206290,9540,9540,9540,9540,17
|
|
20240619,102500,6044110,9530,9530,9530,9530,0
|
|
20240619,102400,6044110,9530,9530,9530,9530,0
|
|
20240619,102300,6044110,9530,9530,9530,9530,1
|
|
20240619,102200,6034580,9540,9540,9540,9540,0
|
|
20240619,102100,6034580,9540,9540,9540,9540,0
|
|
20240619,102000,6034580,9540,9540,9540,9540,0
|
|
20240619,101900,6034580,9540,9540,9540,9540,0
|
|
20240619,101800,6034580,9540,9540,9540,9540,0
|
|
20240619,101700,6034580,9540,9540,9540,9540,0
|
|
20240619,101600,6034580,9540,9540,9540,9540,0
|
|
20240619,101500,6034580,9540,9540,9540,9540,0
|
|
20240619,101400,6034580,9540,9540,9540,9540,0
|
|
20240619,101300,6034580,9540,9540,9540,9540,0
|
|
20240619,101200,6034580,9540,9540,9540,9540,22
|
|
20240619,101100,5824700,9550,9550,9550,9550,0
|
|
20240619,101000,5824700,9550,9540,9550,9540,4
|
|
20240619,100900,5786520,9530,9530,9530,9530,0
|
|
20240619,100800,5786520,9530,9530,9530,9530,1
|
|
20240619,100700,5776990,9540,9540,9540,9540,0
|
|
20240619,100600,5776990,9540,9540,9540,9540,0
|
|
20240619,100500,5776990,9540,9540,9540,9540,0
|
|
20240619,100400,5776990,9540,9540,9540,9540,0
|
|
20240619,100300,5776990,9540,9540,9540,9540,0
|
|
20240619,100200,5776990,9540,9540,9540,9540,0
|
|
20240619,100100,5776990,9540,9540,9540,9540,10
|
|
20240619,100000,5681590,9540,9540,9540,9540,0
|
|
20240619,095900,5681590,9540,9540,9540,9540,0
|
|
20240619,095800,5681590,9540,9540,9540,9540,6
|
|
20240619,095700,5624350,9540,9540,9540,9540,0
|
|
20240619,095600,5624350,9540,9540,9540,9540,20
|
|
20240619,095500,5433550,9540,9540,9540,9540,0
|
|
20240619,095400,5433550,9540,9540,9540,9540,0
|
|
20240619,095300,5433550,9540,9540,9540,9540,0
|
|
20240619,095200,5433550,9540,9540,9540,9540,0
|
|
20240619,095100,5433550,9540,9540,9540,9540,1
|
|
20240619,095000,5424010,9530,9530,9530,9530,0
|
|
20240619,094900,5424010,9530,9530,9530,9530,294
|
|
20240619,094800,2622190,9530,9530,9530,9530,6
|
|
20240619,094700,2565010,9530,9530,9530,9530,0
|
|
20240619,094600,2565010,9530,9530,9530,9530,16
|
|
20240619,094500,2412530,9530,9530,9530,9530,0
|
|
20240619,094400,2412530,9530,9530,9530,9530,2
|
|
20240619,094300,2393470,9530,9530,9530,9530,1
|
|
20240619,094200,2383940,9530,9530,9530,9530,0
|
|
20240619,094100,2383940,9530,9530,9530,9530,105
|
|
20240619,094000,1383290,9540,9540,9540,9540,0
|
|
20240619,093900,1383290,9540,9540,9540,9540,2
|
|
20240619,093800,1364210,9540,9540,9540,9540,6
|
|
20240619,093700,1306970,9540,9540,9540,9540,0
|
|
20240619,093600,1306970,9540,9530,9540,9530,14
|
|
20240619,093500,1173540,9540,9540,9540,9540,0
|
|
20240619,093400,1173540,9540,9540,9540,9540,0
|
|
20240619,093300,1173540,9540,9540,9540,9540,0
|
|
20240619,093200,1173540,9540,9540,9540,9540,0
|
|
20240619,093100,1173540,9540,9540,9540,9540,0
|
|
20240619,093000,1173540,9540,9540,9540,9540,10
|
|
20240619,092900,1078140,9530,9530,9530,9530,0
|
|
20240619,092800,1078140,9530,9530,9530,9530,0
|
|
20240619,092700,1078140,9530,9530,9530,9530,0
|
|
20240619,092600,1078140,9530,9530,9530,9530,8
|
|
20240619,092500,1001900,9540,9540,9540,9540,7
|
|
20240619,092400,935120,9540,9540,9540,9540,0
|
|
20240619,092300,935120,9540,9540,9540,9540,0
|
|
20240619,092200,935120,9540,9540,9540,9540,0
|
|
20240619,092100,935120,9540,9540,9540,9540,0
|
|
20240619,092000,935120,9540,9540,9540,9540,0
|
|
20240619,091900,935120,9540,9540,9540,9540,0
|
|
20240619,091800,935120,9540,9540,9540,9540,0
|
|
20240619,091700,935120,9540,9540,9540,9540,0
|
|
20240619,091600,935120,9540,9540,9540,9540,0
|
|
20240619,091500,935120,9540,9540,9540,9540,0
|
|
20240619,091400,935120,9540,9540,9540,9540,0
|
|
20240619,091300,935120,9540,9540,9540,9540,0
|
|
20240619,091200,935120,9540,9540,9540,9540,1
|
|
20240619,091100,925580,9540,9540,9540,9540,0
|
|
20240619,091000,925580,9540,9530,9540,9530,2
|
|
20240619,090900,906510,9540,9540,9540,9540,28
|
|
20240619,090800,639390,9540,9540,9540,9540,12
|
|
20240619,090700,524910,9540,9540,9540,9540,0
|
|
20240619,090600,524910,9540,9540,9540,9540,0
|
|
20240619,090500,524910,9540,9540,9540,9540,0
|
|
20240619,090400,524910,9540,9540,9540,9540,0
|
|
20240619,090300,524910,9540,9550,9550,9540,38
|
|
20240619,090200,162180,9540,9540,9540,9540,0
|
|
20240619,090100,162180,9540,9540,9540,9540,0
|
|
20240619,090000,162180,9540,9540,9540,9540,17
|