590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,184700,18448350,6290,6290,6290,6290,412
|
|
20240716,184600,18448350,6290,6290,6290,6290,0
|
|
20240716,184500,18448350,6290,6290,6290,6290,0
|
|
20240716,184400,18448350,6290,6290,6290,6290,0
|
|
20240716,184300,18448350,6290,6290,6290,6290,0
|
|
20240716,184200,18448350,6290,6290,6290,6290,0
|
|
20240716,184100,18448350,6290,6290,6290,6290,0
|
|
20240716,184000,18448350,6290,6290,6290,6290,0
|
|
20240716,183900,18448350,6290,6290,6290,6290,0
|
|
20240716,183800,18448350,6290,6290,6290,6290,0
|
|
20240716,183700,18448350,6290,6290,6290,6290,0
|
|
20240716,183600,18448350,6290,6290,6290,6290,0
|
|
20240716,183500,18448350,6290,6290,6290,6290,0
|
|
20240716,183400,18448350,6290,6290,6290,6290,0
|
|
20240716,183300,18448350,6290,6290,6290,6290,0
|
|
20240716,183200,18448350,6290,6290,6290,6290,0
|
|
20240716,183100,18448350,6290,6290,6290,6290,0
|
|
20240716,183000,18448350,6290,6290,6290,6290,0
|
|
20240716,182900,18448350,6290,6290,6290,6290,0
|
|
20240716,182800,18448350,6290,6290,6290,6290,0
|
|
20240716,182700,18448350,6290,6290,6290,6290,0
|
|
20240716,182600,18448350,6290,6290,6290,6290,0
|
|
20240716,182500,18448350,6290,6290,6290,6290,0
|
|
20240716,182400,18448350,6290,6290,6290,6290,0
|
|
20240716,182300,18448350,6290,6290,6290,6290,0
|
|
20240716,182200,18448350,6290,6290,6290,6290,0
|
|
20240716,182100,18448350,6290,6290,6290,6290,0
|
|
20240716,182000,18448350,6290,6290,6290,6290,0
|
|
20240716,181900,18448350,6290,6290,6290,6290,0
|
|
20240716,181800,18448350,6290,6290,6290,6290,0
|
|
20240716,181700,18448350,6290,6290,6290,6290,412
|
|
20240716,181600,18448350,6290,6290,6290,6290,0
|
|
20240716,181500,18448350,6290,6290,6290,6290,0
|
|
20240716,181400,18448350,6290,6290,6290,6290,0
|
|
20240716,181300,18448350,6290,6290,6290,6290,0
|
|
20240716,181200,18448350,6290,6290,6290,6290,0
|
|
20240716,181100,18448350,6290,6290,6290,6290,0
|
|
20240716,181000,18448350,6290,6290,6290,6290,0
|
|
20240716,180900,18448350,6290,6290,6290,6290,0
|
|
20240716,180800,18448350,6290,6290,6290,6290,0
|
|
20240716,180700,18448350,6290,6290,6290,6290,0
|
|
20240716,180600,18448350,6290,6290,6290,6290,0
|
|
20240716,180500,18448350,6290,6290,6290,6290,0
|
|
20240716,180400,18448350,6290,6290,6290,6290,0
|
|
20240716,180300,18448350,6290,6290,6290,6290,0
|
|
20240716,180200,18448350,6290,6290,6290,6290,0
|
|
20240716,180100,18448350,6290,6290,6290,6290,0
|
|
20240716,180000,18448350,6290,6290,6290,6290,0
|
|
20240716,175900,18448350,6290,6290,6290,6290,0
|
|
20240716,175800,18448350,6290,6290,6290,6290,0
|
|
20240716,175700,18448350,6290,6290,6290,6290,0
|
|
20240716,175600,18448350,6290,6290,6290,6290,0
|
|
20240716,175500,18448350,6290,6290,6290,6290,0
|
|
20240716,175400,18448350,6290,6290,6290,6290,0
|
|
20240716,175300,18448350,6290,6290,6290,6290,0
|
|
20240716,175200,18448350,6290,6290,6290,6290,0
|
|
20240716,175100,18448350,6290,6290,6290,6290,0
|
|
20240716,175000,18448350,6290,6290,6290,6290,0
|
|
20240716,174900,18448350,6290,6290,6290,6290,0
|
|
20240716,174800,18448350,6290,6290,6290,6290,0
|
|
20240716,174700,18448350,6290,6290,6290,6290,412
|
|
20240716,174600,18448350,6290,6290,6290,6290,0
|
|
20240716,174500,18448350,6290,6290,6290,6290,0
|
|
20240716,174400,18448350,6290,6290,6290,6290,0
|
|
20240716,174300,18448350,6290,6290,6290,6290,0
|
|
20240716,174200,18448350,6290,6290,6290,6290,0
|
|
20240716,174100,18448350,6290,6290,6290,6290,0
|
|
20240716,174000,18448350,6290,6290,6290,6290,0
|
|
20240716,173900,18448350,6290,6290,6290,6290,0
|
|
20240716,173800,18448350,6290,6290,6290,6290,0
|
|
20240716,173700,18448350,6290,6290,6290,6290,0
|
|
20240716,173600,18448350,6290,6290,6290,6290,0
|
|
20240716,173500,18448350,6290,6290,6290,6290,0
|
|
20240716,173400,18448350,6290,6290,6290,6290,0
|
|
20240716,173300,18448350,6290,6290,6290,6290,0
|
|
20240716,173200,18448350,6290,6290,6290,6290,0
|
|
20240716,173100,18448350,6290,6290,6290,6290,0
|
|
20240716,173000,18448350,6290,6290,6290,6290,0
|
|
20240716,172900,18448350,6290,6290,6290,6290,0
|
|
20240716,172800,18448350,6290,6290,6290,6290,0
|
|
20240716,172700,18448350,6290,6290,6290,6290,0
|
|
20240716,172600,18448350,6290,6290,6290,6290,0
|
|
20240716,172500,18448350,6290,6290,6290,6290,0
|
|
20240716,172400,18448350,6290,6290,6290,6290,0
|
|
20240716,172300,18448350,6290,6290,6290,6290,0
|
|
20240716,172200,18448350,6290,6290,6290,6290,0
|
|
20240716,172100,18448350,6290,6290,6290,6290,0
|
|
20240716,172000,18448350,6290,6290,6290,6290,0
|
|
20240716,171900,18448350,6290,6290,6290,6290,0
|
|
20240716,171800,18448350,6290,6290,6290,6290,0
|
|
20240716,171700,18448350,6290,6290,6290,6290,412
|
|
20240716,171600,18448350,6290,6290,6290,6290,0
|
|
20240716,171500,18448350,6290,6290,6290,6290,0
|
|
20240716,171400,18448350,6290,6290,6290,6290,0
|
|
20240716,171300,18448350,6290,6290,6290,6290,0
|
|
20240716,171200,18448350,6290,6290,6290,6290,0
|
|
20240716,171100,18448350,6290,6290,6290,6290,0
|
|
20240716,171000,18448350,6290,6290,6290,6290,0
|
|
20240716,170900,18448350,6290,6290,6290,6290,0
|
|
20240716,170800,18448350,6290,6290,6290,6290,0
|
|
20240716,170700,18448350,6290,6290,6290,6290,0
|
|
20240716,170600,18448350,6290,6290,6290,6290,0
|
|
20240716,170500,18448350,6290,6290,6290,6290,0
|
|
20240716,170400,18448350,6290,6290,6290,6290,0
|
|
20240716,170300,18448350,6290,6290,6290,6290,0
|
|
20240716,170200,18448350,6290,6290,6290,6290,0
|
|
20240716,170100,18448350,6290,6290,6290,6290,0
|
|
20240716,170000,18448350,6290,6290,6290,6290,0
|
|
20240716,165900,18448350,6290,6290,6290,6290,0
|
|
20240716,165800,18448350,6290,6290,6290,6290,0
|
|
20240716,165700,18448350,6290,6290,6290,6290,0
|
|
20240716,165600,18448350,6290,6290,6290,6290,0
|
|
20240716,165500,18448350,6290,6290,6290,6290,0
|
|
20240716,165400,18448350,6290,6290,6290,6290,0
|
|
20240716,165300,18448350,6290,6290,6290,6290,0
|
|
20240716,165200,18448350,6290,6290,6290,6290,0
|
|
20240716,165100,18448350,6290,6290,6290,6290,0
|
|
20240716,165000,18448350,6290,6290,6290,6290,0
|
|
20240716,164900,18448350,6290,6290,6290,6290,0
|
|
20240716,164800,18448350,6290,6290,6290,6290,0
|
|
20240716,164700,18448350,6290,6290,6290,6290,412
|
|
20240716,164600,18448350,6290,6290,6290,6290,0
|
|
20240716,164500,18448350,6290,6290,6290,6290,0
|
|
20240716,164400,18448350,6290,6290,6290,6290,0
|
|
20240716,164300,18448350,6290,6290,6290,6290,0
|
|
20240716,164200,18448350,6290,6290,6290,6290,0
|
|
20240716,164100,18448350,6290,6290,6290,6290,0
|
|
20240716,164000,18448350,6290,6290,6290,6290,0
|
|
20240716,163900,18448350,6290,6290,6290,6290,0
|
|
20240716,163800,18448350,6290,6290,6290,6290,0
|
|
20240716,163700,18448350,6290,6290,6290,6290,0
|
|
20240716,163600,18448350,6290,6290,6290,6290,0
|
|
20240716,163500,18448350,6290,6290,6290,6290,0
|
|
20240716,163400,18448350,6290,6290,6290,6290,0
|
|
20240716,163300,18448350,6290,6290,6290,6290,0
|
|
20240716,163200,18448350,6290,6290,6290,6290,0
|
|
20240716,163100,18448350,6290,6290,6290,6290,0
|
|
20240716,163000,18448350,6290,6290,6290,6290,0
|
|
20240716,162900,18448350,6290,6290,6290,6290,0
|
|
20240716,162800,18448350,6290,6290,6290,6290,0
|
|
20240716,162700,18448350,6290,6290,6290,6290,0
|
|
20240716,162600,18448350,6290,6290,6290,6290,0
|
|
20240716,162500,18448350,6290,6290,6290,6290,0
|
|
20240716,162400,18448350,6290,6290,6290,6290,0
|
|
20240716,162300,18448350,6290,6290,6290,6290,0
|
|
20240716,162200,18448350,6290,6290,6290,6290,0
|
|
20240716,162100,18448350,6290,6290,6290,6290,0
|
|
20240716,162000,18448350,6290,6290,6290,6290,0
|
|
20240716,161900,18448350,6290,6290,6290,6290,0
|
|
20240716,161800,18448350,6290,6290,6290,6290,0
|
|
20240716,161700,18448350,6290,6290,6290,6290,412
|
|
20240716,161600,18448350,6290,6290,6290,6290,0
|
|
20240716,161500,18448350,6290,6290,6290,6290,0
|
|
20240716,161400,18448350,6290,6290,6290,6290,0
|
|
20240716,161300,18448350,6290,6290,6290,6290,0
|
|
20240716,161200,18448350,6290,6290,6290,6290,0
|
|
20240716,161100,18448350,6290,6290,6290,6290,0
|
|
20240716,161000,18448350,6290,6290,6290,6290,0
|
|
20240716,160900,18448350,6290,6290,6290,6290,0
|
|
20240716,160800,18448350,6290,6290,6290,6290,0
|
|
20240716,160700,18448350,6290,6290,6290,6290,0
|
|
20240716,160600,18448350,6290,6290,6290,6290,0
|
|
20240716,160500,18448350,6290,6290,6290,6290,0
|
|
20240716,160400,18448350,6290,6290,6290,6290,0
|
|
20240716,160300,18448350,6290,6290,6290,6290,0
|
|
20240716,160200,18448350,6290,6290,6290,6290,0
|
|
20240716,160100,18448350,6290,6290,6290,6290,0
|
|
20240716,160000,18448350,6290,6290,6290,6290,0
|
|
20240716,155900,18448350,6290,6290,6290,6290,0
|
|
20240716,155800,18448350,6290,6290,6290,6290,0
|
|
20240716,155700,18448350,6290,6290,6290,6290,0
|
|
20240716,155600,18448350,6290,6290,6290,6290,0
|
|
20240716,155500,18448350,6290,6290,6290,6290,0
|
|
20240716,155400,18448350,6290,6290,6290,6290,0
|
|
20240716,155300,18448350,6290,6290,6290,6290,0
|
|
20240716,155200,18448350,6290,6290,6290,6290,0
|
|
20240716,155100,18448350,6290,6290,6290,6290,0
|
|
20240716,155000,18448350,6290,6290,6290,6290,0
|
|
20240716,154900,18448350,6290,6290,6290,6290,0
|
|
20240716,154800,18448350,6290,6290,6290,6290,0
|
|
20240716,154700,18448350,6290,6290,6290,6290,412
|
|
20240716,154600,18448350,6290,6290,6290,6290,0
|
|
20240716,154500,18448350,6290,6290,6290,6290,0
|
|
20240716,154400,18448350,6290,6290,6290,6290,0
|
|
20240716,154300,18448350,6290,6290,6290,6290,0
|
|
20240716,154200,18448350,6290,6290,6290,6290,0
|
|
20240716,154100,18448350,6290,6290,6290,6290,0
|
|
20240716,154000,18448350,6290,6290,6290,6290,0
|
|
20240716,153900,18448350,6290,6290,6290,6290,0
|
|
20240716,153800,18448350,6290,6290,6290,6290,0
|
|
20240716,153700,18448350,6290,6290,6290,6290,0
|
|
20240716,153600,18448350,6290,6290,6290,6290,0
|
|
20240716,153500,18448350,6290,6290,6290,6290,0
|
|
20240716,153400,18448350,6290,6290,6290,6290,0
|
|
20240716,153300,18448350,6290,6290,6290,6290,0
|
|
20240716,153200,18448350,6290,6290,6290,6290,0
|
|
20240716,153100,18448350,6290,6290,6290,6290,0
|
|
20240716,153000,18448350,6290,6290,6290,6290,412
|
|
20240716,152900,15856870,6290,6290,6290,6290,0
|
|
20240716,152800,15856870,6290,6290,6290,6290,0
|
|
20240716,152700,15856870,6290,6290,6290,6290,0
|
|
20240716,152600,15856870,6290,6290,6290,6290,0
|
|
20240716,152500,15856870,6290,6290,6290,6290,0
|
|
20240716,152400,15856870,6290,6290,6290,6290,0
|
|
20240716,152300,15856870,6290,6290,6290,6290,0
|
|
20240716,152200,15856870,6290,6290,6290,6290,0
|
|
20240716,152100,15856870,6290,6290,6290,6290,0
|
|
20240716,152000,15856870,6290,6290,6290,6290,0
|
|
20240716,151900,15856870,6290,6290,6290,6290,0
|
|
20240716,151800,15856870,6290,6290,6290,6290,0
|
|
20240716,151700,15856870,6290,6290,6290,6290,0
|
|
20240716,151600,15856870,6290,6290,6290,6290,0
|
|
20240716,151500,15856870,6290,6290,6290,6290,0
|
|
20240716,151400,15856870,6290,6290,6290,6290,0
|
|
20240716,151300,15856870,6290,6290,6290,6290,0
|
|
20240716,151200,15856870,6290,6290,6290,6290,0
|
|
20240716,151100,15856870,6290,6290,6290,6290,0
|
|
20240716,151000,15856870,6290,6290,6290,6290,0
|
|
20240716,150900,15856870,6290,6290,6290,6290,0
|
|
20240716,150800,15856870,6290,6290,6290,6290,0
|
|
20240716,150700,15856870,6290,6290,6290,6290,1
|
|
20240716,150600,15850580,6270,6270,6270,6270,0
|
|
20240716,150500,15850580,6270,6280,6280,6270,2
|
|
20240716,150400,15838030,6290,6290,6290,6290,0
|
|
20240716,150300,15838030,6290,6290,6290,6290,0
|
|
20240716,150200,15838030,6290,6290,6290,6290,0
|
|
20240716,150100,15838030,6290,6290,6290,6290,0
|
|
20240716,150000,15838030,6290,6290,6290,6290,0
|
|
20240716,145900,15838030,6290,6290,6290,6290,0
|
|
20240716,145800,15838030,6290,6290,6290,6290,0
|
|
20240716,145700,15838030,6290,6290,6290,6290,0
|
|
20240716,145600,15838030,6290,6290,6290,6290,0
|
|
20240716,145500,15838030,6290,6290,6290,6290,0
|
|
20240716,145400,15838030,6290,6290,6290,6290,0
|
|
20240716,145300,15838030,6290,6290,6290,6290,0
|
|
20240716,145200,15838030,6290,6290,6290,6290,0
|
|
20240716,145100,15838030,6290,6290,6290,6290,0
|
|
20240716,145000,15838030,6290,6290,6290,6290,0
|
|
20240716,144900,15838030,6290,6290,6290,6290,0
|
|
20240716,144800,15838030,6290,6290,6290,6290,38
|
|
20240716,144700,15599010,6290,6290,6290,6290,0
|
|
20240716,144600,15599010,6290,6290,6290,6290,200
|
|
20240716,144500,14341010,6290,6290,6290,6290,1
|
|
20240716,144400,14334720,6280,6280,6280,6280,0
|
|
20240716,144300,14334720,6280,6280,6280,6280,0
|
|
20240716,144200,14334720,6280,6280,6280,6280,0
|
|
20240716,144100,14334720,6280,6280,6280,6280,0
|
|
20240716,144000,14334720,6280,6280,6280,6280,0
|
|
20240716,143900,14334720,6280,6280,6280,6280,159
|
|
20240716,143800,13336200,6280,6280,6280,6280,41
|
|
20240716,143700,13078720,6280,6280,6280,6280,0
|
|
20240716,143600,13078720,6280,6280,6280,6280,0
|
|
20240716,143500,13078720,6280,6280,6280,6280,0
|
|
20240716,143400,13078720,6280,6280,6280,6280,0
|
|
20240716,143300,13078720,6280,6280,6280,6280,0
|
|
20240716,143200,13078720,6280,6280,6280,6280,0
|
|
20240716,143100,13078720,6280,6280,6280,6280,0
|
|
20240716,143000,13078720,6280,6280,6280,6280,1
|
|
20240716,142900,13072440,6280,6280,6280,6280,0
|
|
20240716,142800,13072440,6280,6280,6280,6280,0
|
|
20240716,142700,13072440,6280,6280,6280,6280,0
|
|
20240716,142600,13072440,6280,6280,6280,6280,0
|
|
20240716,142500,13072440,6280,6280,6280,6280,0
|
|
20240716,142400,13072440,6280,6280,6280,6280,0
|
|
20240716,142300,13072440,6280,6280,6280,6280,0
|
|
20240716,142200,13072440,6280,6280,6280,6280,0
|
|
20240716,142100,13072440,6280,6280,6280,6280,0
|
|
20240716,142000,13072440,6280,6280,6280,6280,0
|
|
20240716,141900,13072440,6280,6280,6280,6280,0
|
|
20240716,141800,13072440,6280,6280,6280,6280,0
|
|
20240716,141700,13072440,6280,6270,6290,6270,62
|
|
20240716,141600,12683670,6270,6270,6270,6270,0
|
|
20240716,141500,12683670,6270,6270,6270,6270,0
|
|
20240716,141400,12683670,6270,6270,6270,6270,0
|
|
20240716,141300,12683670,6270,6270,6270,6270,0
|
|
20240716,141200,12683670,6270,6270,6270,6270,0
|
|
20240716,141100,12683670,6270,6270,6270,6270,0
|
|
20240716,141000,12683670,6270,6270,6270,6270,0
|
|
20240716,140900,12683670,6270,6270,6270,6270,0
|
|
20240716,140800,12683670,6270,6270,6270,6270,0
|
|
20240716,140700,12683670,6270,6270,6270,6270,0
|
|
20240716,140600,12683670,6270,6270,6270,6270,0
|
|
20240716,140500,12683670,6270,6270,6270,6270,0
|
|
20240716,140400,12683670,6270,6270,6270,6270,0
|
|
20240716,140300,12683670,6270,6270,6270,6270,0
|
|
20240716,140200,12683670,6270,6270,6270,6270,0
|
|
20240716,140100,12683670,6270,6270,6270,6270,0
|
|
20240716,140000,12683670,6270,6250,6270,6250,47
|
|
20240716,135900,12389880,6270,6270,6270,6270,0
|
|
20240716,135800,12389880,6270,6270,6270,6270,0
|
|
20240716,135700,12389880,6270,6270,6270,6270,0
|
|
20240716,135600,12389880,6270,6270,6270,6270,0
|
|
20240716,135500,12389880,6270,6270,6270,6270,0
|
|
20240716,135400,12389880,6270,6270,6270,6270,0
|
|
20240716,135300,12389880,6270,6270,6270,6270,0
|
|
20240716,135200,12389880,6270,6270,6270,6270,0
|
|
20240716,135100,12389880,6270,6270,6270,6270,0
|
|
20240716,135000,12389880,6270,6270,6270,6270,0
|
|
20240716,134900,12389880,6270,6270,6270,6270,0
|
|
20240716,134800,12389880,6270,6270,6270,6270,0
|
|
20240716,134700,12389880,6270,6270,6270,6270,0
|
|
20240716,134600,12389880,6270,6270,6270,6270,0
|
|
20240716,134500,12389880,6270,6270,6270,6270,0
|
|
20240716,134400,12389880,6270,6270,6270,6270,0
|
|
20240716,134300,12389880,6270,6270,6270,6270,0
|
|
20240716,134200,12389880,6270,6270,6270,6270,0
|
|
20240716,134100,12389880,6270,6270,6270,6270,0
|
|
20240716,134000,12389880,6270,6270,6270,6270,0
|
|
20240716,133900,12389880,6270,6270,6270,6270,0
|
|
20240716,133800,12389880,6270,6270,6270,6270,0
|
|
20240716,133700,12389880,6270,6270,6270,6270,0
|
|
20240716,133600,12389880,6270,6270,6270,6270,0
|
|
20240716,133500,12389880,6270,6270,6270,6270,0
|
|
20240716,133400,12389880,6270,6270,6270,6270,0
|
|
20240716,133300,12389880,6270,6270,6270,6270,0
|
|
20240716,133200,12389880,6270,6270,6270,6270,1
|
|
20240716,133100,12383610,6250,6250,6250,6250,0
|
|
20240716,133000,12383610,6250,6250,6250,6250,0
|
|
20240716,132900,12383610,6250,6250,6250,6250,0
|
|
20240716,132800,12383610,6250,6250,6250,6250,1
|
|
20240716,132700,12377360,6250,6250,6250,6250,0
|
|
20240716,132600,12377360,6250,6250,6250,6250,0
|
|
20240716,132500,12377360,6250,6250,6250,6250,0
|
|
20240716,132400,12377360,6250,6250,6250,6250,0
|
|
20240716,132300,12377360,6250,6250,6250,6250,0
|
|
20240716,132200,12377360,6250,6250,6250,6250,0
|
|
20240716,132100,12377360,6250,6250,6250,6250,0
|
|
20240716,132000,12377360,6250,6250,6250,6250,0
|
|
20240716,131900,12377360,6250,6250,6250,6250,17
|
|
20240716,131800,12271110,6250,6250,6250,6250,0
|
|
20240716,131700,12271110,6250,6250,6250,6250,0
|
|
20240716,131600,12271110,6250,6250,6250,6250,0
|
|
20240716,131500,12271110,6250,6250,6250,6250,0
|
|
20240716,131400,12271110,6250,6250,6250,6250,0
|
|
20240716,131300,12271110,6250,6250,6250,6250,0
|
|
20240716,131200,12271110,6250,6250,6250,6250,0
|
|
20240716,131100,12271110,6250,6250,6250,6250,0
|
|
20240716,131000,12271110,6250,6250,6250,6250,0
|
|
20240716,130900,12271110,6250,6250,6250,6250,0
|
|
20240716,130800,12271110,6250,6250,6250,6250,0
|
|
20240716,130700,12271110,6250,6250,6250,6250,0
|
|
20240716,130600,12271110,6250,6250,6250,6250,0
|
|
20240716,130500,12271110,6250,6250,6250,6250,0
|
|
20240716,130400,12271110,6250,6250,6250,6250,0
|
|
20240716,130300,12271110,6250,6250,6250,6250,0
|
|
20240716,130200,12271110,6250,6250,6250,6250,0
|
|
20240716,130100,12271110,6250,6250,6250,6250,6
|
|
20240716,130000,12233610,6270,6270,6270,6270,0
|
|
20240716,125900,12233610,6270,6270,6270,6270,0
|
|
20240716,125800,12233610,6270,6270,6270,6270,400
|
|
20240716,125700,9725610,6270,6270,6270,6270,0
|
|
20240716,125600,9725610,6270,6270,6270,6270,0
|
|
20240716,125500,9725610,6270,6270,6270,6270,0
|
|
20240716,125400,9725610,6270,6270,6270,6270,0
|
|
20240716,125300,9725610,6270,6270,6270,6270,0
|
|
20240716,125200,9725610,6270,6270,6270,6270,0
|
|
20240716,125100,9725610,6270,6270,6270,6270,0
|
|
20240716,125000,9725610,6270,6260,6270,6260,16
|
|
20240716,124900,9625440,6260,6260,6260,6260,32
|
|
20240716,124800,9425120,6260,6260,6260,6260,0
|
|
20240716,124700,9425120,6260,6260,6260,6260,20
|
|
20240716,124600,9299920,6260,6260,6260,6260,50
|
|
20240716,124500,8986920,6260,6260,6260,6260,0
|
|
20240716,124400,8986920,6260,6260,6260,6260,0
|
|
20240716,124300,8986920,6260,6260,6260,6260,1
|
|
20240716,124200,8980660,6260,6260,6260,6260,0
|
|
20240716,124100,8980660,6260,6260,6260,6260,0
|
|
20240716,124000,8980660,6260,6260,6260,6260,0
|
|
20240716,123900,8980660,6260,6260,6260,6260,0
|
|
20240716,123800,8980660,6260,6260,6260,6260,0
|
|
20240716,123700,8980660,6260,6260,6260,6260,0
|
|
20240716,123600,8980660,6260,6260,6260,6260,0
|
|
20240716,123500,8980660,6260,6260,6260,6260,0
|
|
20240716,123400,8980660,6260,6260,6260,6260,0
|
|
20240716,123300,8980660,6260,6260,6260,6260,1
|
|
20240716,123200,8974400,6270,6270,6270,6270,0
|
|
20240716,123100,8974400,6270,6270,6270,6270,0
|
|
20240716,123000,8974400,6270,6270,6270,6270,0
|
|
20240716,122900,8974400,6270,6270,6270,6270,0
|
|
20240716,122800,8974400,6270,6270,6270,6270,0
|
|
20240716,122700,8974400,6270,6270,6270,6270,0
|
|
20240716,122600,8974400,6270,6270,6270,6270,0
|
|
20240716,122500,8974400,6270,6270,6270,6270,0
|
|
20240716,122400,8974400,6270,6270,6270,6270,2
|
|
20240716,122300,8961860,6260,6260,6260,6260,0
|
|
20240716,122200,8961860,6260,6260,6260,6260,0
|
|
20240716,122100,8961860,6260,6260,6260,6260,0
|
|
20240716,122000,8961860,6260,6260,6260,6260,0
|
|
20240716,121900,8961860,6260,6260,6260,6260,0
|
|
20240716,121800,8961860,6260,6260,6260,6260,0
|
|
20240716,121700,8961860,6260,6260,6260,6260,65
|
|
20240716,121600,8554960,6250,6250,6250,6250,0
|
|
20240716,121500,8554960,6250,6250,6250,6250,0
|
|
20240716,121400,8554960,6250,6250,6250,6250,16
|
|
20240716,121300,8454960,6250,6250,6250,6250,0
|
|
20240716,121200,8454960,6250,6250,6250,6250,0
|
|
20240716,121100,8454960,6250,6250,6250,6250,0
|
|
20240716,121000,8454960,6250,6250,6250,6250,0
|
|
20240716,120900,8454960,6250,6250,6250,6250,0
|
|
20240716,120800,8454960,6250,6250,6250,6250,0
|
|
20240716,120700,8454960,6250,6250,6250,6250,0
|
|
20240716,120600,8454960,6250,6250,6250,6250,0
|
|
20240716,120500,8454960,6250,6250,6250,6250,0
|
|
20240716,120400,8454960,6250,6250,6250,6250,169
|
|
20240716,120300,7398710,6240,6240,6240,6240,0
|
|
20240716,120200,7398710,6240,6240,6240,6240,0
|
|
20240716,120100,7398710,6240,6250,6250,6240,158
|
|
20240716,120000,6411640,6250,6250,6250,6250,0
|
|
20240716,115900,6411640,6250,6250,6250,6250,0
|
|
20240716,115800,6411640,6250,6250,6250,6250,0
|
|
20240716,115700,6411640,6250,6250,6250,6250,0
|
|
20240716,115600,6411640,6250,6250,6250,6250,0
|
|
20240716,115500,6411640,6250,6250,6250,6250,0
|
|
20240716,115400,6411640,6250,6250,6250,6250,0
|
|
20240716,115300,6411640,6250,6250,6250,6250,0
|
|
20240716,115200,6411640,6250,6250,6250,6250,0
|
|
20240716,115100,6411640,6250,6250,6250,6250,0
|
|
20240716,115000,6411640,6250,6250,6250,6250,18
|
|
20240716,114900,6299140,6260,6260,6260,6260,0
|
|
20240716,114800,6299140,6260,6260,6260,6260,158
|
|
20240716,114700,5310060,6260,6260,6260,6260,0
|
|
20240716,114600,5310060,6260,6260,6260,6260,0
|
|
20240716,114500,5310060,6260,6260,6260,6260,0
|
|
20240716,114400,5310060,6260,6260,6260,6260,0
|
|
20240716,114300,5310060,6260,6260,6260,6260,0
|
|
20240716,114200,5310060,6260,6260,6260,6260,0
|
|
20240716,114100,5310060,6260,6260,6260,6260,0
|
|
20240716,114000,5310060,6260,6260,6260,6260,0
|
|
20240716,113900,5310060,6260,6260,6260,6260,9
|
|
20240716,113800,5253720,6260,6260,6260,6260,87
|
|
20240716,113700,4709100,6270,6270,6270,6270,0
|
|
20240716,113600,4709100,6270,6270,6270,6270,0
|
|
20240716,113500,4709100,6270,6270,6270,6270,0
|
|
20240716,113400,4709100,6270,6270,6270,6270,0
|
|
20240716,113300,4709100,6270,6270,6270,6270,50
|
|
20240716,113200,4395600,6260,6260,6260,6260,0
|
|
20240716,113100,4395600,6260,6260,6260,6260,0
|
|
20240716,113000,4395600,6260,6260,6260,6260,0
|
|
20240716,112900,4395600,6260,6260,6260,6260,0
|
|
20240716,112800,4395600,6260,6260,6260,6260,0
|
|
20240716,112700,4395600,6260,6260,6260,6260,0
|
|
20240716,112600,4395600,6260,6260,6260,6260,0
|
|
20240716,112500,4395600,6260,6260,6260,6260,0
|
|
20240716,112400,4395600,6260,6260,6260,6260,0
|
|
20240716,112300,4395600,6260,6260,6260,6260,0
|
|
20240716,112200,4395600,6260,6260,6260,6260,0
|
|
20240716,112100,4395600,6260,6260,6260,6260,0
|
|
20240716,112000,4395600,6260,6260,6260,6260,0
|
|
20240716,111900,4395600,6260,6260,6260,6260,0
|
|
20240716,111800,4395600,6260,6260,6260,6260,0
|
|
20240716,111700,4395600,6260,6260,6260,6260,0
|
|
20240716,111600,4395600,6260,6260,6260,6260,0
|
|
20240716,111500,4395600,6260,6260,6260,6260,0
|
|
20240716,111400,4395600,6260,6260,6260,6260,0
|
|
20240716,111300,4395600,6260,6260,6260,6260,0
|
|
20240716,111200,4395600,6260,6260,6260,6260,0
|
|
20240716,111100,4395600,6260,6260,6260,6260,0
|
|
20240716,111000,4395600,6260,6260,6260,6260,16
|
|
20240716,110900,4295440,6270,6270,6270,6270,0
|
|
20240716,110800,4295440,6270,6270,6270,6270,0
|
|
20240716,110700,4295440,6270,6270,6270,6270,0
|
|
20240716,110600,4295440,6270,6270,6270,6270,0
|
|
20240716,110500,4295440,6270,6270,6270,6270,0
|
|
20240716,110400,4295440,6270,6270,6270,6270,0
|
|
20240716,110300,4295440,6270,6270,6270,6270,0
|
|
20240716,110200,4295440,6270,6270,6270,6270,0
|
|
20240716,110100,4295440,6270,6270,6270,6270,0
|
|
20240716,110000,4295440,6270,6270,6270,6270,0
|
|
20240716,105900,4295440,6270,6270,6270,6270,0
|
|
20240716,105800,4295440,6270,6270,6270,6270,0
|
|
20240716,105700,4295440,6270,6270,6270,6270,7
|
|
20240716,105600,4251550,6260,6260,6260,6260,0
|
|
20240716,105500,4251550,6260,6260,6260,6260,0
|
|
20240716,105400,4251550,6260,6260,6260,6260,0
|
|
20240716,105300,4251550,6260,6260,6260,6260,0
|
|
20240716,105200,4251550,6260,6260,6260,6260,0
|
|
20240716,105100,4251550,6260,6260,6260,6260,0
|
|
20240716,105000,4251550,6260,6260,6260,6260,0
|
|
20240716,104900,4251550,6260,6260,6260,6260,0
|
|
20240716,104800,4251550,6260,6260,6260,6260,0
|
|
20240716,104700,4251550,6260,6260,6260,6260,0
|
|
20240716,104600,4251550,6260,6260,6260,6260,0
|
|
20240716,104500,4251550,6260,6260,6260,6260,2
|
|
20240716,104400,4239030,6260,6260,6260,6260,0
|
|
20240716,104300,4239030,6260,6260,6260,6260,0
|
|
20240716,104200,4239030,6260,6260,6260,6260,0
|
|
20240716,104100,4239030,6260,6260,6260,6260,0
|
|
20240716,104000,4239030,6260,6260,6260,6260,0
|
|
20240716,103900,4239030,6260,6260,6260,6260,0
|
|
20240716,103800,4239030,6260,6260,6260,6260,2
|
|
20240716,103700,4226510,6260,6260,6260,6260,0
|
|
20240716,103600,4226510,6260,6260,6260,6260,0
|
|
20240716,103500,4226510,6260,6260,6260,6260,0
|
|
20240716,103400,4226510,6260,6260,6260,6260,0
|
|
20240716,103300,4226510,6260,6260,6260,6260,0
|
|
20240716,103200,4226510,6260,6260,6260,6260,0
|
|
20240716,103100,4226510,6260,6260,6260,6260,0
|
|
20240716,103000,4226510,6260,6260,6260,6260,0
|
|
20240716,102900,4226510,6260,6260,6260,6260,0
|
|
20240716,102800,4226510,6260,6260,6260,6260,0
|
|
20240716,102700,4226510,6260,6260,6260,6260,0
|
|
20240716,102600,4226510,6260,6260,6260,6260,0
|
|
20240716,102500,4226510,6260,6260,6260,6260,0
|
|
20240716,102400,4226510,6260,6260,6260,6260,0
|
|
20240716,102300,4226510,6260,6260,6260,6260,0
|
|
20240716,102200,4226510,6260,6260,6260,6260,0
|
|
20240716,102100,4226510,6260,6260,6260,6260,0
|
|
20240716,102000,4226510,6260,6260,6260,6260,0
|
|
20240716,101900,4226510,6260,6260,6260,6260,0
|
|
20240716,101800,4226510,6260,6260,6260,6260,0
|
|
20240716,101700,4226510,6260,6260,6260,6260,0
|
|
20240716,101600,4226510,6260,6260,6260,6260,0
|
|
20240716,101500,4226510,6260,6260,6260,6260,0
|
|
20240716,101400,4226510,6260,6260,6260,6260,0
|
|
20240716,101300,4226510,6260,6260,6260,6260,0
|
|
20240716,101200,4226510,6260,6260,6260,6260,0
|
|
20240716,101100,4226510,6260,6260,6260,6260,0
|
|
20240716,101000,4226510,6260,6260,6260,6260,0
|
|
20240716,100900,4226510,6260,6260,6260,6260,0
|
|
20240716,100800,4226510,6260,6260,6260,6260,0
|
|
20240716,100700,4226510,6260,6260,6260,6260,0
|
|
20240716,100600,4226510,6260,6260,6260,6260,0
|
|
20240716,100500,4226510,6260,6260,6260,6260,0
|
|
20240716,100400,4226510,6260,6260,6260,6260,0
|
|
20240716,100300,4226510,6260,6260,6260,6260,0
|
|
20240716,100200,4226510,6260,6260,6260,6260,0
|
|
20240716,100100,4226510,6260,6260,6260,6260,0
|
|
20240716,100000,4226510,6260,6300,6300,6260,491
|
|
20240716,095900,1149580,6300,6300,6300,6300,1
|
|
20240716,095800,1143280,6300,6300,6300,6300,0
|
|
20240716,095700,1143280,6300,6300,6300,6300,0
|
|
20240716,095600,1143280,6300,6300,6300,6300,1
|
|
20240716,095500,1136980,6280,6280,6280,6280,0
|
|
20240716,095400,1136980,6280,6280,6280,6280,0
|
|
20240716,095300,1136980,6280,6280,6280,6280,0
|
|
20240716,095200,1136980,6280,6280,6280,6280,0
|
|
20240716,095100,1136980,6280,6280,6280,6280,0
|
|
20240716,095000,1136980,6280,6280,6280,6280,0
|
|
20240716,094900,1136980,6280,6280,6280,6280,0
|
|
20240716,094800,1136980,6280,6280,6280,6280,0
|
|
20240716,094700,1136980,6280,6280,6280,6280,0
|
|
20240716,094600,1136980,6280,6290,6290,6280,113
|
|
20240716,094500,427310,6300,6300,6300,6300,0
|
|
20240716,094400,427310,6300,6300,6300,6300,0
|
|
20240716,094300,427310,6300,6300,6300,6300,0
|
|
20240716,094200,427310,6300,6300,6300,6300,0
|
|
20240716,094100,427310,6300,6300,6300,6300,0
|
|
20240716,094000,427310,6300,6300,6300,6300,0
|
|
20240716,093900,427310,6300,6300,6300,6300,0
|
|
20240716,093800,427310,6300,6300,6300,6300,0
|
|
20240716,093700,427310,6300,6300,6300,6300,0
|
|
20240716,093600,427310,6300,6300,6300,6300,0
|
|
20240716,093500,427310,6300,6300,6300,6300,0
|
|
20240716,093400,427310,6300,6300,6300,6300,7
|
|
20240716,093300,383210,6300,6300,6300,6300,0
|
|
20240716,093200,383210,6300,6300,6300,6300,0
|
|
20240716,093100,383210,6300,6300,6300,6300,0
|
|
20240716,093000,383210,6300,6300,6300,6300,0
|
|
20240716,092900,383210,6300,6300,6300,6300,5
|
|
20240716,092800,351710,6300,6300,6300,6300,0
|
|
20240716,092700,351710,6300,6300,6300,6300,1
|
|
20240716,092600,345410,6290,6290,6290,6290,17
|
|
20240716,092500,238480,6280,6280,6280,6280,0
|
|
20240716,092400,238480,6280,6280,6280,6280,0
|
|
20240716,092300,238480,6280,6280,6280,6280,0
|
|
20240716,092200,238480,6280,6280,6280,6280,20
|
|
20240716,092100,112880,6280,6280,6280,6280,0
|
|
20240716,092000,112880,6280,6280,6280,6280,0
|
|
20240716,091900,112880,6280,6280,6280,6280,0
|
|
20240716,091800,112880,6280,6280,6280,6280,0
|
|
20240716,091700,112880,6280,6280,6280,6280,0
|
|
20240716,091600,112880,6280,6280,6280,6280,0
|
|
20240716,091500,112880,6280,6280,6280,6280,0
|
|
20240716,091400,112880,6280,6280,6280,6280,0
|
|
20240716,091300,112880,6280,6280,6280,6280,0
|
|
20240716,091200,112880,6280,6270,6280,6250,11
|
|
20240716,091100,44010,6290,6290,6290,6290,0
|
|
20240716,091000,44010,6290,6290,6290,6290,0
|
|
20240716,090900,44010,6290,6290,6290,6290,0
|
|
20240716,090800,44010,6290,6290,6290,6290,0
|
|
20240716,090700,44010,6290,6290,6290,6290,0
|
|
20240716,090600,44010,6290,6290,6290,6290,0
|
|
20240716,090500,44010,6290,6290,6290,6290,0
|
|
20240716,090400,44010,6290,6290,6290,6290,0
|
|
20240716,090300,44010,6290,6290,6290,6290,5
|
|
20240716,090200,12560,6290,6290,6290,6290,1
|
|
20240716,090100,6270,6270,6270,6270,6270,0
|
|
20240716,090000,6270,6270,6270,6270,6270,1
|