580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,183700,7039620,9530,9530,9530,9530,30
|
|
20240624,183600,7039620,9530,9530,9530,9530,0
|
|
20240624,183500,7039620,9530,9530,9530,9530,0
|
|
20240624,183400,7039620,9530,9530,9530,9530,0
|
|
20240624,183300,7039620,9530,9530,9530,9530,0
|
|
20240624,183200,7039620,9530,9530,9530,9530,0
|
|
20240624,183100,7039620,9530,9530,9530,9530,0
|
|
20240624,183000,7039620,9530,9530,9530,9530,0
|
|
20240624,182900,7039620,9530,9530,9530,9530,0
|
|
20240624,182800,7039620,9530,9530,9530,9530,0
|
|
20240624,182700,7039620,9530,9530,9530,9530,0
|
|
20240624,182600,7039620,9530,9530,9530,9530,0
|
|
20240624,182500,7039620,9530,9530,9530,9530,0
|
|
20240624,182400,7039620,9530,9530,9530,9530,0
|
|
20240624,182300,7039620,9530,9530,9530,9530,0
|
|
20240624,182200,7039620,9530,9530,9530,9530,0
|
|
20240624,182100,7039620,9530,9530,9530,9530,0
|
|
20240624,182000,7039620,9530,9530,9530,9530,0
|
|
20240624,181900,7039620,9530,9530,9530,9530,0
|
|
20240624,181800,7039620,9530,9530,9530,9530,0
|
|
20240624,181700,7039620,9530,9530,9530,9530,0
|
|
20240624,181600,7039620,9530,9530,9530,9530,0
|
|
20240624,181500,7039620,9530,9530,9530,9530,0
|
|
20240624,181400,7039620,9530,9530,9530,9530,0
|
|
20240624,181300,7039620,9530,9530,9530,9530,0
|
|
20240624,181200,7039620,9530,9530,9530,9530,0
|
|
20240624,181100,7039620,9530,9530,9530,9530,0
|
|
20240624,181000,7039620,9530,9530,9530,9530,0
|
|
20240624,180900,7039620,9530,9530,9530,9530,0
|
|
20240624,180800,7039620,9530,9530,9530,9530,0
|
|
20240624,180700,7039620,9530,9530,9530,9530,30
|
|
20240624,180600,7039620,9530,9530,9530,9530,0
|
|
20240624,180500,7039620,9530,9530,9530,9530,0
|
|
20240624,180400,7039620,9530,9530,9530,9530,0
|
|
20240624,180300,7039620,9530,9530,9530,9530,0
|
|
20240624,180200,7039620,9530,9530,9530,9530,0
|
|
20240624,180100,7039620,9530,9530,9530,9530,0
|
|
20240624,180000,7039620,9530,9530,9530,9530,0
|
|
20240624,175900,7039620,9530,9530,9530,9530,0
|
|
20240624,175800,7039620,9530,9530,9530,9530,0
|
|
20240624,175700,7039620,9530,9530,9530,9530,0
|
|
20240624,175600,7039620,9530,9530,9530,9530,0
|
|
20240624,175500,7039620,9530,9530,9530,9530,0
|
|
20240624,175400,7039620,9530,9530,9530,9530,0
|
|
20240624,175300,7039620,9530,9530,9530,9530,0
|
|
20240624,175200,7039620,9530,9530,9530,9530,0
|
|
20240624,175100,7039620,9530,9530,9530,9530,0
|
|
20240624,175000,7039620,9530,9530,9530,9530,0
|
|
20240624,174900,7039620,9530,9530,9530,9530,0
|
|
20240624,174800,7039620,9530,9530,9530,9530,0
|
|
20240624,174700,7039620,9530,9530,9530,9530,0
|
|
20240624,174600,7039620,9530,9530,9530,9530,0
|
|
20240624,174500,7039620,9530,9530,9530,9530,0
|
|
20240624,174400,7039620,9530,9530,9530,9530,0
|
|
20240624,174300,7039620,9530,9530,9530,9530,0
|
|
20240624,174200,7039620,9530,9530,9530,9530,0
|
|
20240624,174100,7039620,9530,9530,9530,9530,0
|
|
20240624,174000,7039620,9530,9530,9530,9530,0
|
|
20240624,173900,7039620,9530,9530,9530,9530,0
|
|
20240624,173800,7039620,9530,9530,9530,9530,0
|
|
20240624,173700,7039620,9530,9530,9530,9530,30
|
|
20240624,173600,7039620,9530,9530,9530,9530,0
|
|
20240624,173500,7039620,9530,9530,9530,9530,0
|
|
20240624,173400,7039620,9530,9530,9530,9530,0
|
|
20240624,173300,7039620,9530,9530,9530,9530,0
|
|
20240624,173200,7039620,9530,9530,9530,9530,0
|
|
20240624,173100,7039620,9530,9530,9530,9530,0
|
|
20240624,173000,7039620,9530,9530,9530,9530,0
|
|
20240624,172900,7039620,9530,9530,9530,9530,0
|
|
20240624,172800,7039620,9530,9530,9530,9530,0
|
|
20240624,172700,7039620,9530,9530,9530,9530,0
|
|
20240624,172600,7039620,9530,9530,9530,9530,0
|
|
20240624,172500,7039620,9530,9530,9530,9530,0
|
|
20240624,172400,7039620,9530,9530,9530,9530,0
|
|
20240624,172300,7039620,9530,9530,9530,9530,0
|
|
20240624,172200,7039620,9530,9530,9530,9530,0
|
|
20240624,172100,7039620,9530,9530,9530,9530,0
|
|
20240624,172000,7039620,9530,9530,9530,9530,0
|
|
20240624,171900,7039620,9530,9530,9530,9530,0
|
|
20240624,171800,7039620,9530,9530,9530,9530,0
|
|
20240624,171700,7039620,9530,9530,9530,9530,0
|
|
20240624,171600,7039620,9530,9530,9530,9530,0
|
|
20240624,171500,7039620,9530,9530,9530,9530,0
|
|
20240624,171400,7039620,9530,9530,9530,9530,0
|
|
20240624,171300,7039620,9530,9530,9530,9530,0
|
|
20240624,171200,7039620,9530,9530,9530,9530,0
|
|
20240624,171100,7039620,9530,9530,9530,9530,0
|
|
20240624,171000,7039620,9530,9530,9530,9530,0
|
|
20240624,170900,7039620,9530,9530,9530,9530,0
|
|
20240624,170800,7039620,9530,9530,9530,9530,0
|
|
20240624,170700,7039620,9530,9530,9530,9530,30
|
|
20240624,170600,7039620,9530,9530,9530,9530,0
|
|
20240624,170500,7039620,9530,9530,9530,9530,0
|
|
20240624,170400,7039620,9530,9530,9530,9530,0
|
|
20240624,170300,7039620,9530,9530,9530,9530,0
|
|
20240624,170200,7039620,9530,9530,9530,9530,0
|
|
20240624,170100,7039620,9530,9530,9530,9530,0
|
|
20240624,170000,7039620,9530,9530,9530,9530,0
|
|
20240624,165900,7039620,9530,9530,9530,9530,0
|
|
20240624,165800,7039620,9530,9530,9530,9530,0
|
|
20240624,165700,7039620,9530,9530,9530,9530,0
|
|
20240624,165600,7039620,9530,9530,9530,9530,0
|
|
20240624,165500,7039620,9530,9530,9530,9530,0
|
|
20240624,165400,7039620,9530,9530,9530,9530,0
|
|
20240624,165300,7039620,9530,9530,9530,9530,0
|
|
20240624,165200,7039620,9530,9530,9530,9530,0
|
|
20240624,165100,7039620,9530,9530,9530,9530,0
|
|
20240624,165000,7039620,9530,9530,9530,9530,0
|
|
20240624,164900,7039620,9530,9530,9530,9530,0
|
|
20240624,164800,7039620,9530,9530,9530,9530,0
|
|
20240624,164700,7039620,9530,9530,9530,9530,0
|
|
20240624,164600,7039620,9530,9530,9530,9530,0
|
|
20240624,164500,7039620,9530,9530,9530,9530,0
|
|
20240624,164400,7039620,9530,9530,9530,9530,0
|
|
20240624,164300,7039620,9530,9530,9530,9530,0
|
|
20240624,164200,7039620,9530,9530,9530,9530,0
|
|
20240624,164100,7039620,9530,9530,9530,9530,0
|
|
20240624,164000,7039620,9530,9530,9530,9530,0
|
|
20240624,163900,7039620,9530,9530,9530,9530,0
|
|
20240624,163800,7039620,9530,9530,9530,9530,0
|
|
20240624,163700,7039620,9530,9530,9530,9530,30
|
|
20240624,163600,7039620,9530,9530,9530,9530,0
|
|
20240624,163500,7039620,9530,9530,9530,9530,0
|
|
20240624,163400,7039620,9530,9530,9530,9530,0
|
|
20240624,163300,7039620,9530,9530,9530,9530,0
|
|
20240624,163200,7039620,9530,9530,9530,9530,0
|
|
20240624,163100,7039620,9530,9530,9530,9530,0
|
|
20240624,163000,7039620,9530,9530,9530,9530,0
|
|
20240624,162900,7039620,9530,9530,9530,9530,0
|
|
20240624,162800,7039620,9530,9530,9530,9530,0
|
|
20240624,162700,7039620,9530,9530,9530,9530,0
|
|
20240624,162600,7039620,9530,9530,9530,9530,0
|
|
20240624,162500,7039620,9530,9530,9530,9530,0
|
|
20240624,162400,7039620,9530,9530,9530,9530,0
|
|
20240624,162300,7039620,9530,9530,9530,9530,0
|
|
20240624,162200,7039620,9530,9530,9530,9530,0
|
|
20240624,162100,7039620,9530,9530,9530,9530,0
|
|
20240624,162000,7039620,9530,9530,9530,9530,0
|
|
20240624,161900,7039620,9530,9530,9530,9530,0
|
|
20240624,161800,7039620,9530,9530,9530,9530,0
|
|
20240624,161700,7039620,9530,9530,9530,9530,0
|
|
20240624,161600,7039620,9530,9530,9530,9530,0
|
|
20240624,161500,7039620,9530,9530,9530,9530,0
|
|
20240624,161400,7039620,9530,9530,9530,9530,0
|
|
20240624,161300,7039620,9530,9530,9530,9530,0
|
|
20240624,161200,7039620,9530,9530,9530,9530,0
|
|
20240624,161100,7039620,9530,9530,9530,9530,0
|
|
20240624,161000,7039620,9530,9530,9530,9530,0
|
|
20240624,160900,7039620,9530,9530,9530,9530,0
|
|
20240624,160800,7039620,9530,9530,9530,9530,0
|
|
20240624,160700,7039620,9530,9530,9530,9530,30
|
|
20240624,160600,7039620,9530,9530,9530,9530,0
|
|
20240624,160500,7039620,9530,9530,9530,9530,0
|
|
20240624,160400,7039620,9530,9530,9530,9530,0
|
|
20240624,160300,7039620,9530,9530,9530,9530,0
|
|
20240624,160200,7039620,9530,9530,9530,9530,0
|
|
20240624,160100,7039620,9530,9530,9530,9530,0
|
|
20240624,160000,7039620,9530,9530,9530,9530,0
|
|
20240624,155900,7039620,9530,9530,9530,9530,0
|
|
20240624,155800,7039620,9530,9530,9530,9530,0
|
|
20240624,155700,7039620,9530,9530,9530,9530,0
|
|
20240624,155600,7039620,9530,9530,9530,9530,0
|
|
20240624,155500,7039620,9530,9530,9530,9530,0
|
|
20240624,155400,7039620,9530,9530,9530,9530,0
|
|
20240624,155300,7039620,9530,9530,9530,9530,0
|
|
20240624,155200,7039620,9530,9530,9530,9530,0
|
|
20240624,155100,7039620,9530,9530,9530,9530,0
|
|
20240624,155000,7039620,9530,9530,9530,9530,0
|
|
20240624,154900,7039620,9530,9530,9530,9530,0
|
|
20240624,154800,7039620,9530,9530,9530,9530,0
|
|
20240624,154700,7039620,9530,9530,9530,9530,0
|
|
20240624,154600,7039620,9530,9530,9530,9530,0
|
|
20240624,154500,7039620,9530,9530,9530,9530,0
|
|
20240624,154400,7039620,9530,9530,9530,9530,0
|
|
20240624,154300,7039620,9530,9530,9530,9530,0
|
|
20240624,154200,7039620,9530,9530,9530,9530,0
|
|
20240624,154100,7039620,9530,9530,9530,9530,0
|
|
20240624,154000,7039620,9530,9530,9530,9530,0
|
|
20240624,153900,7039620,9530,9530,9530,9530,0
|
|
20240624,153800,7039620,9530,9530,9530,9530,0
|
|
20240624,153700,7039620,9530,9530,9530,9530,30
|
|
20240624,153600,7039620,9530,9530,9530,9530,0
|
|
20240624,153500,7039620,9530,9530,9530,9530,0
|
|
20240624,153400,7039620,9530,9530,9530,9530,0
|
|
20240624,153300,7039620,9530,9530,9530,9530,0
|
|
20240624,153200,7039620,9530,9530,9530,9530,0
|
|
20240624,153100,7039620,9530,9530,9530,9530,0
|
|
20240624,153000,7039620,9530,9530,9530,9530,30
|
|
20240624,152900,6753720,9540,9540,9540,9540,0
|
|
20240624,152800,6753720,9540,9540,9540,9540,0
|
|
20240624,152700,6753720,9540,9540,9540,9540,0
|
|
20240624,152600,6753720,9540,9540,9540,9540,0
|
|
20240624,152500,6753720,9540,9540,9540,9540,0
|
|
20240624,152400,6753720,9540,9540,9540,9540,0
|
|
20240624,152300,6753720,9540,9540,9540,9540,0
|
|
20240624,152200,6753720,9540,9540,9540,9540,0
|
|
20240624,152100,6753720,9540,9540,9540,9540,0
|
|
20240624,152000,6753720,9540,9540,9540,9540,0
|
|
20240624,151900,6753720,9540,9540,9540,9530,10
|
|
20240624,151800,6658330,9540,9540,9540,9540,0
|
|
20240624,151700,6658330,9540,9540,9540,9540,4
|
|
20240624,151600,6620170,9550,9550,9550,9550,0
|
|
20240624,151500,6620170,9550,9550,9550,9550,0
|
|
20240624,151400,6620170,9550,9550,9550,9550,0
|
|
20240624,151300,6620170,9550,9550,9550,9550,0
|
|
20240624,151200,6620170,9550,9550,9550,9550,0
|
|
20240624,151100,6620170,9550,9550,9550,9550,0
|
|
20240624,151000,6620170,9550,9550,9550,9550,1
|
|
20240624,150900,6610620,9550,9550,9550,9550,0
|
|
20240624,150800,6610620,9550,9550,9550,9550,0
|
|
20240624,150700,6610620,9550,9550,9550,9550,0
|
|
20240624,150600,6610620,9550,9550,9550,9550,0
|
|
20240624,150500,6610620,9550,9550,9550,9550,0
|
|
20240624,150400,6610620,9550,9550,9550,9550,11
|
|
20240624,150300,6505570,9550,9550,9550,9550,0
|
|
20240624,150200,6505570,9550,9550,9550,9550,0
|
|
20240624,150100,6505570,9550,9550,9550,9550,0
|
|
20240624,150000,6505570,9550,9550,9550,9550,0
|
|
20240624,145900,6505570,9550,9550,9550,9550,0
|
|
20240624,145800,6505570,9550,9550,9550,9550,0
|
|
20240624,145700,6505570,9550,9550,9550,9550,0
|
|
20240624,145600,6505570,9550,9550,9550,9550,0
|
|
20240624,145500,6505570,9550,9550,9550,9550,0
|
|
20240624,145400,6505570,9550,9550,9550,9550,0
|
|
20240624,145300,6505570,9550,9550,9550,9550,0
|
|
20240624,145200,6505570,9550,9550,9550,9550,0
|
|
20240624,145100,6505570,9550,9550,9550,9550,0
|
|
20240624,145000,6505570,9550,9550,9550,9550,0
|
|
20240624,144900,6505570,9550,9550,9550,9550,0
|
|
20240624,144800,6505570,9550,9550,9550,9550,0
|
|
20240624,144700,6505570,9550,9550,9550,9550,0
|
|
20240624,144600,6505570,9550,9550,9550,9550,0
|
|
20240624,144500,6505570,9550,9550,9550,9550,0
|
|
20240624,144400,6505570,9550,9550,9550,9550,0
|
|
20240624,144300,6505570,9550,9550,9550,9550,0
|
|
20240624,144200,6505570,9550,9550,9550,9550,0
|
|
20240624,144100,6505570,9550,9550,9550,9550,0
|
|
20240624,144000,6505570,9550,9550,9550,9550,0
|
|
20240624,143900,6505570,9550,9550,9550,9550,0
|
|
20240624,143800,6505570,9550,9550,9550,9550,0
|
|
20240624,143700,6505570,9550,9550,9550,9550,0
|
|
20240624,143600,6505570,9550,9550,9550,9550,0
|
|
20240624,143500,6505570,9550,9550,9550,9550,2
|
|
20240624,143400,6486470,9550,9550,9550,9550,0
|
|
20240624,143300,6486470,9550,9550,9550,9550,0
|
|
20240624,143200,6486470,9550,9550,9550,9550,0
|
|
20240624,143100,6486470,9550,9550,9550,9550,0
|
|
20240624,143000,6486470,9550,9550,9550,9550,0
|
|
20240624,142900,6486470,9550,9550,9550,9550,0
|
|
20240624,142800,6486470,9550,9550,9550,9550,0
|
|
20240624,142700,6486470,9550,9550,9550,9550,0
|
|
20240624,142600,6486470,9550,9550,9550,9550,0
|
|
20240624,142500,6486470,9550,9550,9550,9550,0
|
|
20240624,142400,6486470,9550,9550,9550,9550,0
|
|
20240624,142300,6486470,9550,9550,9550,9550,0
|
|
20240624,142200,6486470,9550,9550,9550,9550,0
|
|
20240624,142100,6486470,9550,9550,9550,9550,0
|
|
20240624,142000,6486470,9550,9550,9550,9550,0
|
|
20240624,141900,6486470,9550,9550,9550,9550,0
|
|
20240624,141800,6486470,9550,9550,9550,9550,0
|
|
20240624,141700,6486470,9550,9550,9550,9550,0
|
|
20240624,141600,6486470,9550,9550,9550,9550,0
|
|
20240624,141500,6486470,9550,9550,9550,9550,0
|
|
20240624,141400,6486470,9550,9550,9550,9550,0
|
|
20240624,141300,6486470,9550,9550,9550,9550,0
|
|
20240624,141200,6486470,9550,9550,9550,9550,0
|
|
20240624,141100,6486470,9550,9550,9550,9550,0
|
|
20240624,141000,6486470,9550,9550,9550,9550,0
|
|
20240624,140900,6486470,9550,9550,9550,9550,0
|
|
20240624,140800,6486470,9550,9550,9550,9550,0
|
|
20240624,140700,6486470,9550,9550,9550,9550,0
|
|
20240624,140600,6486470,9550,9550,9550,9550,0
|
|
20240624,140500,6486470,9550,9550,9550,9550,0
|
|
20240624,140400,6486470,9550,9550,9550,9550,0
|
|
20240624,140300,6486470,9550,9550,9550,9550,0
|
|
20240624,140200,6486470,9550,9550,9550,9550,0
|
|
20240624,140100,6486470,9550,9550,9550,9550,1
|
|
20240624,140000,6476920,9540,9540,9540,9540,0
|
|
20240624,135900,6476920,9540,9540,9540,9540,0
|
|
20240624,135800,6476920,9540,9540,9540,9540,0
|
|
20240624,135700,6476920,9540,9540,9540,9540,0
|
|
20240624,135600,6476920,9540,9540,9540,9540,0
|
|
20240624,135500,6476920,9540,9540,9540,9540,0
|
|
20240624,135400,6476920,9540,9540,9540,9540,0
|
|
20240624,135300,6476920,9540,9540,9540,9540,5
|
|
20240624,135200,6429220,9540,9540,9540,9540,0
|
|
20240624,135100,6429220,9540,9540,9540,9540,0
|
|
20240624,135000,6429220,9540,9540,9540,9540,0
|
|
20240624,134900,6429220,9540,9540,9540,9540,0
|
|
20240624,134800,6429220,9540,9540,9540,9540,0
|
|
20240624,134700,6429220,9540,9540,9540,9540,0
|
|
20240624,134600,6429220,9540,9540,9540,9540,0
|
|
20240624,134500,6429220,9540,9540,9540,9540,9
|
|
20240624,134400,6343360,9550,9550,9550,9550,0
|
|
20240624,134300,6343360,9550,9550,9550,9550,0
|
|
20240624,134200,6343360,9550,9550,9550,9550,0
|
|
20240624,134100,6343360,9550,9550,9550,9550,0
|
|
20240624,134000,6343360,9550,9550,9550,9550,0
|
|
20240624,133900,6343360,9550,9550,9550,9550,0
|
|
20240624,133800,6343360,9550,9550,9550,9550,0
|
|
20240624,133700,6343360,9550,9550,9550,9550,0
|
|
20240624,133600,6343360,9550,9550,9550,9550,0
|
|
20240624,133500,6343360,9550,9550,9550,9550,0
|
|
20240624,133400,6343360,9550,9550,9550,9550,0
|
|
20240624,133300,6343360,9550,9550,9550,9550,0
|
|
20240624,133200,6343360,9550,9550,9550,9550,0
|
|
20240624,133100,6343360,9550,9550,9550,9550,0
|
|
20240624,133000,6343360,9550,9550,9550,9550,0
|
|
20240624,132900,6343360,9550,9550,9550,9550,0
|
|
20240624,132800,6343360,9550,9550,9550,9550,0
|
|
20240624,132700,6343360,9550,9550,9550,9550,0
|
|
20240624,132600,6343360,9550,9550,9550,9550,0
|
|
20240624,132500,6343360,9550,9550,9550,9550,0
|
|
20240624,132400,6343360,9550,9550,9550,9550,0
|
|
20240624,132300,6343360,9550,9550,9550,9550,0
|
|
20240624,132200,6343360,9550,9550,9550,9550,0
|
|
20240624,132100,6343360,9550,9550,9550,9550,0
|
|
20240624,132000,6343360,9550,9550,9550,9550,0
|
|
20240624,131900,6343360,9550,9550,9550,9550,0
|
|
20240624,131800,6343360,9550,9550,9550,9550,0
|
|
20240624,131700,6343360,9550,9550,9550,9550,0
|
|
20240624,131600,6343360,9550,9550,9550,9550,0
|
|
20240624,131500,6343360,9550,9550,9550,9550,0
|
|
20240624,131400,6343360,9550,9550,9550,9550,0
|
|
20240624,131300,6343360,9550,9550,9550,9550,0
|
|
20240624,131200,6343360,9550,9550,9550,9550,0
|
|
20240624,131100,6343360,9550,9550,9550,9550,0
|
|
20240624,131000,6343360,9550,9550,9550,9550,0
|
|
20240624,130900,6343360,9550,9550,9550,9550,0
|
|
20240624,130800,6343360,9550,9550,9550,9550,0
|
|
20240624,130700,6343360,9550,9550,9550,9550,0
|
|
20240624,130600,6343360,9550,9550,9550,9550,0
|
|
20240624,130500,6343360,9550,9550,9550,9550,0
|
|
20240624,130400,6343360,9550,9550,9550,9550,1
|
|
20240624,130300,6333810,9580,9580,9580,9580,0
|
|
20240624,130200,6333810,9580,9580,9580,9580,0
|
|
20240624,130100,6333810,9580,9580,9580,9580,0
|
|
20240624,130000,6333810,9580,9580,9580,9580,0
|
|
20240624,125900,6333810,9580,9580,9580,9580,0
|
|
20240624,125800,6333810,9580,9580,9580,9580,0
|
|
20240624,125700,6333810,9580,9580,9580,9580,0
|
|
20240624,125600,6333810,9580,9580,9580,9580,0
|
|
20240624,125500,6333810,9580,9580,9580,9580,0
|
|
20240624,125400,6333810,9580,9580,9580,9580,0
|
|
20240624,125300,6333810,9580,9580,9580,9580,0
|
|
20240624,125200,6333810,9580,9580,9580,9580,0
|
|
20240624,125100,6333810,9580,9580,9580,9580,0
|
|
20240624,125000,6333810,9580,9580,9580,9580,0
|
|
20240624,124900,6333810,9580,9580,9580,9580,0
|
|
20240624,124800,6333810,9580,9580,9580,9580,0
|
|
20240624,124700,6333810,9580,9580,9580,9580,0
|
|
20240624,124600,6333810,9580,9580,9580,9580,0
|
|
20240624,124500,6333810,9580,9580,9580,9580,0
|
|
20240624,124400,6333810,9580,9580,9580,9580,0
|
|
20240624,124300,6333810,9580,9580,9580,9580,0
|
|
20240624,124200,6333810,9580,9580,9580,9580,0
|
|
20240624,124100,6333810,9580,9580,9580,9580,0
|
|
20240624,124000,6333810,9580,9580,9580,9580,0
|
|
20240624,123900,6333810,9580,9580,9580,9580,0
|
|
20240624,123800,6333810,9580,9580,9580,9580,0
|
|
20240624,123700,6333810,9580,9580,9580,9580,0
|
|
20240624,123600,6333810,9580,9580,9580,9580,0
|
|
20240624,123500,6333810,9580,9580,9580,9580,0
|
|
20240624,123400,6333810,9580,9580,9580,9580,0
|
|
20240624,123300,6333810,9580,9580,9580,9580,0
|
|
20240624,123200,6333810,9580,9580,9580,9580,0
|
|
20240624,123100,6333810,9580,9580,9580,9580,0
|
|
20240624,123000,6333810,9580,9580,9580,9580,0
|
|
20240624,122900,6333810,9580,9580,9580,9580,0
|
|
20240624,122800,6333810,9580,9580,9580,9580,0
|
|
20240624,122700,6333810,9580,9580,9580,9580,0
|
|
20240624,122600,6333810,9580,9580,9580,9580,0
|
|
20240624,122500,6333810,9580,9580,9580,9580,0
|
|
20240624,122400,6333810,9580,9580,9580,9580,0
|
|
20240624,122300,6333810,9580,9580,9580,9580,0
|
|
20240624,122200,6333810,9580,9580,9580,9580,0
|
|
20240624,122100,6333810,9580,9580,9580,9580,0
|
|
20240624,122000,6333810,9580,9580,9580,9580,0
|
|
20240624,121900,6333810,9580,9580,9580,9580,0
|
|
20240624,121800,6333810,9580,9580,9580,9580,0
|
|
20240624,121700,6333810,9580,9580,9580,9580,0
|
|
20240624,121600,6333810,9580,9580,9580,9580,0
|
|
20240624,121500,6333810,9580,9580,9580,9580,0
|
|
20240624,121400,6333810,9580,9580,9580,9580,0
|
|
20240624,121300,6333810,9580,9580,9580,9580,0
|
|
20240624,121200,6333810,9580,9580,9580,9580,0
|
|
20240624,121100,6333810,9580,9580,9580,9580,0
|
|
20240624,121000,6333810,9580,9580,9580,9580,0
|
|
20240624,120900,6333810,9580,9580,9580,9580,0
|
|
20240624,120800,6333810,9580,9580,9580,9580,0
|
|
20240624,120700,6333810,9580,9580,9580,9580,0
|
|
20240624,120600,6333810,9580,9580,9580,9580,0
|
|
20240624,120500,6333810,9580,9580,9580,9580,0
|
|
20240624,120400,6333810,9580,9580,9580,9580,0
|
|
20240624,120300,6333810,9580,9580,9580,9580,0
|
|
20240624,120200,6333810,9580,9580,9580,9580,0
|
|
20240624,120100,6333810,9580,9580,9580,9580,0
|
|
20240624,120000,6333810,9580,9580,9580,9580,0
|
|
20240624,115900,6333810,9580,9580,9580,9580,0
|
|
20240624,115800,6333810,9580,9580,9580,9580,0
|
|
20240624,115700,6333810,9580,9580,9580,9580,0
|
|
20240624,115600,6333810,9580,9580,9580,9580,0
|
|
20240624,115500,6333810,9580,9580,9580,9580,0
|
|
20240624,115400,6333810,9580,9580,9580,9580,0
|
|
20240624,115300,6333810,9580,9580,9580,9580,0
|
|
20240624,115200,6333810,9580,9580,9580,9580,0
|
|
20240624,115100,6333810,9580,9580,9580,9580,0
|
|
20240624,115000,6333810,9580,9580,9580,9580,0
|
|
20240624,114900,6333810,9580,9580,9580,9580,0
|
|
20240624,114800,6333810,9580,9580,9580,9580,0
|
|
20240624,114700,6333810,9580,9550,9580,9550,2
|
|
20240624,114600,6314680,9590,9590,9590,9590,0
|
|
20240624,114500,6314680,9590,9590,9590,9590,0
|
|
20240624,114400,6314680,9590,9590,9590,9590,0
|
|
20240624,114300,6314680,9590,9590,9590,9590,0
|
|
20240624,114200,6314680,9590,9590,9590,9590,0
|
|
20240624,114100,6314680,9590,9590,9590,9590,0
|
|
20240624,114000,6314680,9590,9590,9590,9590,0
|
|
20240624,113900,6314680,9590,9590,9590,9590,0
|
|
20240624,113800,6314680,9590,9590,9590,9590,0
|
|
20240624,113700,6314680,9590,9590,9590,9590,0
|
|
20240624,113600,6314680,9590,9590,9590,9590,0
|
|
20240624,113500,6314680,9590,9590,9590,9590,0
|
|
20240624,113400,6314680,9590,9590,9590,9590,0
|
|
20240624,113300,6314680,9590,9590,9590,9590,0
|
|
20240624,113200,6314680,9590,9590,9590,9590,0
|
|
20240624,113100,6314680,9590,9590,9590,9590,0
|
|
20240624,113000,6314680,9590,9590,9590,9590,0
|
|
20240624,112900,6314680,9590,9540,9590,9540,26
|
|
20240624,112800,6066590,9540,9540,9540,9540,0
|
|
20240624,112700,6066590,9540,9540,9540,9540,2
|
|
20240624,112600,6047510,9530,9530,9530,9530,0
|
|
20240624,112500,6047510,9530,9530,9530,9530,0
|
|
20240624,112400,6047510,9530,9530,9530,9530,0
|
|
20240624,112300,6047510,9530,9530,9530,9530,0
|
|
20240624,112200,6047510,9530,9530,9530,9530,0
|
|
20240624,112100,6047510,9530,9530,9530,9530,0
|
|
20240624,112000,6047510,9530,9530,9530,9530,0
|
|
20240624,111900,6047510,9530,9530,9530,9530,0
|
|
20240624,111800,6047510,9530,9530,9530,9530,0
|
|
20240624,111700,6047510,9530,9530,9530,9530,0
|
|
20240624,111600,6047510,9530,9530,9530,9530,0
|
|
20240624,111500,6047510,9530,9530,9530,9530,0
|
|
20240624,111400,6047510,9530,9530,9530,9530,0
|
|
20240624,111300,6047510,9530,9530,9530,9530,0
|
|
20240624,111200,6047510,9530,9530,9530,9530,0
|
|
20240624,111100,6047510,9530,9530,9530,9530,0
|
|
20240624,111000,6047510,9530,9530,9530,9530,0
|
|
20240624,110900,6047510,9530,9530,9530,9530,0
|
|
20240624,110800,6047510,9530,9530,9530,9530,0
|
|
20240624,110700,6047510,9530,9530,9530,9530,0
|
|
20240624,110600,6047510,9530,9530,9530,9530,0
|
|
20240624,110500,6047510,9530,9530,9530,9530,0
|
|
20240624,110400,6047510,9530,9530,9530,9530,0
|
|
20240624,110300,6047510,9530,9530,9530,9530,0
|
|
20240624,110200,6047510,9530,9530,9530,9530,0
|
|
20240624,110100,6047510,9530,9530,9530,9530,0
|
|
20240624,110000,6047510,9530,9530,9530,9530,0
|
|
20240624,105900,6047510,9530,9530,9530,9530,0
|
|
20240624,105800,6047510,9530,9530,9530,9530,41
|
|
20240624,105700,5656780,9530,9530,9530,9530,0
|
|
20240624,105600,5656780,9530,9530,9530,9530,0
|
|
20240624,105500,5656780,9530,9530,9530,9530,1
|
|
20240624,105400,5647250,9590,9590,9590,9590,0
|
|
20240624,105300,5647250,9590,9590,9590,9590,0
|
|
20240624,105200,5647250,9590,9590,9590,9590,0
|
|
20240624,105100,5647250,9590,9590,9590,9590,0
|
|
20240624,105000,5647250,9590,9590,9590,9590,0
|
|
20240624,104900,5647250,9590,9590,9590,9590,0
|
|
20240624,104800,5647250,9590,9590,9590,9590,0
|
|
20240624,104700,5647250,9590,9590,9590,9590,0
|
|
20240624,104600,5647250,9590,9570,9590,9550,21
|
|
20240624,104500,5446280,9600,9600,9600,9600,0
|
|
20240624,104400,5446280,9600,9600,9600,9600,0
|
|
20240624,104300,5446280,9600,9600,9600,9600,1
|
|
20240624,104200,5436680,9610,9610,9610,9610,0
|
|
20240624,104100,5436680,9610,9610,9610,9610,0
|
|
20240624,104000,5436680,9610,9610,9610,9610,0
|
|
20240624,103900,5436680,9610,9610,9610,9610,0
|
|
20240624,103800,5436680,9610,9610,9610,9610,0
|
|
20240624,103700,5436680,9610,9610,9610,9610,0
|
|
20240624,103600,5436680,9610,9610,9610,9610,0
|
|
20240624,103500,5436680,9610,9610,9610,9610,0
|
|
20240624,103400,5436680,9610,9610,9610,9610,0
|
|
20240624,103300,5436680,9610,9610,9610,9610,0
|
|
20240624,103200,5436680,9610,9610,9610,9610,0
|
|
20240624,103100,5436680,9610,9610,9610,9610,0
|
|
20240624,103000,5436680,9610,9610,9610,9610,0
|
|
20240624,102900,5436680,9610,9610,9610,9610,0
|
|
20240624,102800,5436680,9610,9580,9610,9580,104
|
|
20240624,102700,4440210,9530,9530,9530,9530,0
|
|
20240624,102600,4440210,9530,9530,9530,9530,0
|
|
20240624,102500,4440210,9530,9530,9530,9530,0
|
|
20240624,102400,4440210,9530,9530,9530,9530,0
|
|
20240624,102300,4440210,9530,9530,9530,9530,0
|
|
20240624,102200,4440210,9530,9530,9530,9530,0
|
|
20240624,102100,4440210,9530,9530,9530,9530,0
|
|
20240624,102000,4440210,9530,9530,9530,9530,0
|
|
20240624,101900,4440210,9530,9530,9530,9530,0
|
|
20240624,101800,4440210,9530,9530,9530,9530,0
|
|
20240624,101700,4440210,9530,9530,9570,9530,7
|
|
20240624,101600,4373380,9570,9570,9570,9570,0
|
|
20240624,101500,4373380,9570,9580,9580,9570,2
|
|
20240624,101400,4354230,9580,9580,9580,9580,0
|
|
20240624,101300,4354230,9580,9580,9580,9580,0
|
|
20240624,101200,4354230,9580,9580,9580,9560,22
|
|
20240624,101100,4143490,9580,9560,9580,9560,17
|
|
20240624,101000,3980750,9580,9580,9580,9550,19
|
|
20240624,100900,3798890,9580,9570,9580,9540,24
|
|
20240624,100800,3569310,9580,9530,9580,9530,20
|
|
20240624,100700,3378130,9570,9530,9570,9530,7
|
|
20240624,100600,3311230,9570,9520,9570,9520,2
|
|
20240624,100500,3292140,9560,9560,9560,9560,0
|
|
20240624,100400,3292140,9560,9560,9560,9560,0
|
|
20240624,100300,3292140,9560,9560,9560,9560,0
|
|
20240624,100200,3292140,9560,9560,9560,9560,0
|
|
20240624,100100,3292140,9560,9560,9560,9560,0
|
|
20240624,100000,3292140,9560,9560,9560,9560,0
|
|
20240624,095900,3292140,9560,9560,9560,9520,7
|
|
20240624,095800,3225340,9520,9560,9560,9520,8
|
|
20240624,095700,3149020,9520,9560,9560,9520,10
|
|
20240624,095600,3053620,9520,9520,9560,9520,5
|
|
20240624,095500,3005940,9520,9520,9520,9520,10
|
|
20240624,095400,2910740,9510,9510,9510,9510,0
|
|
20240624,095300,2910740,9510,9510,9510,9510,0
|
|
20240624,095200,2910740,9510,9510,9510,9510,0
|
|
20240624,095100,2910740,9510,9510,9510,9510,30
|
|
20240624,095000,2625440,9510,9510,9510,9510,0
|
|
20240624,094900,2625440,9510,9510,9510,9510,0
|
|
20240624,094800,2625440,9510,9510,9510,9510,0
|
|
20240624,094700,2625440,9510,9510,9510,9510,0
|
|
20240624,094600,2625440,9510,9510,9510,9510,0
|
|
20240624,094500,2625440,9510,9510,9510,9510,33
|
|
20240624,094400,2311610,9510,9510,9510,9510,167
|
|
20240624,094300,723440,9510,9510,9510,9510,33
|
|
20240624,094200,409610,9510,9510,9510,9510,0
|
|
20240624,094100,409610,9510,9510,9510,9510,0
|
|
20240624,094000,409610,9510,9510,9510,9510,0
|
|
20240624,093900,409610,9510,9510,9510,9510,0
|
|
20240624,093800,409610,9510,9510,9510,9510,0
|
|
20240624,093700,409610,9510,9510,9510,9510,0
|
|
20240624,093600,409610,9510,9510,9510,9510,10
|
|
20240624,093500,314510,9510,9510,9510,9510,0
|
|
20240624,093400,314510,9510,9510,9510,9510,0
|
|
20240624,093300,314510,9510,9510,9510,9510,0
|
|
20240624,093200,314510,9510,9510,9510,9510,0
|
|
20240624,093100,314510,9510,9510,9510,9510,0
|
|
20240624,093000,314510,9510,9530,9530,9510,20
|
|
20240624,092900,124220,9580,9580,9580,9580,0
|
|
20240624,092800,124220,9580,9580,9580,9580,0
|
|
20240624,092700,124220,9580,9580,9580,9580,0
|
|
20240624,092600,124220,9580,9580,9580,9580,0
|
|
20240624,092500,124220,9580,9580,9580,9580,0
|
|
20240624,092400,124220,9580,9580,9580,9580,0
|
|
20240624,092300,124220,9580,9580,9580,9580,0
|
|
20240624,092200,124220,9580,9580,9580,9580,0
|
|
20240624,092100,124220,9580,9580,9580,9580,0
|
|
20240624,092000,124220,9580,9580,9580,9580,0
|
|
20240624,091900,124220,9580,9580,9580,9580,0
|
|
20240624,091800,124220,9580,9580,9580,9580,0
|
|
20240624,091700,124220,9580,9540,9580,9540,2
|
|
20240624,091600,105100,9580,9580,9580,9580,0
|
|
20240624,091500,105100,9580,9580,9580,9580,0
|
|
20240624,091400,105100,9580,9580,9580,9580,0
|
|
20240624,091300,105100,9580,9580,9580,9580,1
|
|
20240624,091200,95520,9540,9540,9540,9540,0
|
|
20240624,091100,95520,9540,9540,9540,9540,0
|
|
20240624,091000,95520,9540,9540,9540,9540,0
|
|
20240624,090900,95520,9540,9540,9540,9540,0
|
|
20240624,090800,95520,9540,9540,9540,9540,0
|
|
20240624,090700,95520,9540,9540,9540,9540,1
|
|
20240624,090600,85980,9530,9530,9530,9530,0
|
|
20240624,090500,85980,9530,9530,9530,9530,0
|
|
20240624,090400,85980,9530,9530,9530,9530,0
|
|
20240624,090300,85980,9530,9530,9530,9530,0
|
|
20240624,090200,85980,9530,9530,9530,9530,0
|
|
20240624,090100,85980,9530,9530,9530,9530,0
|
|
20240624,090000,85980,9530,9600,9600,9530,9
|