589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,184600,21424150,6280,6280,6280,6280,68
|
|
20240717,184500,21424150,6280,6280,6280,6280,0
|
|
20240717,184400,21424150,6280,6280,6280,6280,0
|
|
20240717,184300,21424150,6280,6280,6280,6280,0
|
|
20240717,184200,21424150,6280,6280,6280,6280,0
|
|
20240717,184100,21424150,6280,6280,6280,6280,0
|
|
20240717,184000,21424150,6280,6280,6280,6280,0
|
|
20240717,183900,21424150,6280,6280,6280,6280,0
|
|
20240717,183800,21424150,6280,6280,6280,6280,0
|
|
20240717,183700,21424150,6280,6280,6280,6280,0
|
|
20240717,183600,21424150,6280,6280,6280,6280,0
|
|
20240717,183500,21424150,6280,6280,6280,6280,0
|
|
20240717,183400,21424150,6280,6280,6280,6280,0
|
|
20240717,183300,21424150,6280,6280,6280,6280,0
|
|
20240717,183200,21424150,6280,6280,6280,6280,0
|
|
20240717,183100,21424150,6280,6280,6280,6280,0
|
|
20240717,183000,21424150,6280,6280,6280,6280,0
|
|
20240717,182900,21424150,6280,6280,6280,6280,0
|
|
20240717,182800,21424150,6280,6280,6280,6280,0
|
|
20240717,182700,21424150,6280,6280,6280,6280,0
|
|
20240717,182600,21424150,6280,6280,6280,6280,0
|
|
20240717,182500,21424150,6280,6280,6280,6280,0
|
|
20240717,182400,21424150,6280,6280,6280,6280,0
|
|
20240717,182300,21424150,6280,6280,6280,6280,0
|
|
20240717,182200,21424150,6280,6280,6280,6280,0
|
|
20240717,182100,21424150,6280,6280,6280,6280,0
|
|
20240717,182000,21424150,6280,6280,6280,6280,0
|
|
20240717,181900,21424150,6280,6280,6280,6280,0
|
|
20240717,181800,21424150,6280,6280,6280,6280,0
|
|
20240717,181700,21424150,6280,6280,6280,6280,0
|
|
20240717,181600,21424150,6280,6280,6280,6280,68
|
|
20240717,181500,21424150,6280,6280,6280,6280,0
|
|
20240717,181400,21424150,6280,6280,6280,6280,0
|
|
20240717,181300,21424150,6280,6280,6280,6280,0
|
|
20240717,181200,21424150,6280,6280,6280,6280,0
|
|
20240717,181100,21424150,6280,6280,6280,6280,0
|
|
20240717,181000,21424150,6280,6280,6280,6280,0
|
|
20240717,180900,21424150,6280,6280,6280,6280,0
|
|
20240717,180800,21424150,6280,6280,6280,6280,0
|
|
20240717,180700,21424150,6280,6280,6280,6280,0
|
|
20240717,180600,21424150,6280,6280,6280,6280,0
|
|
20240717,180500,21424150,6280,6280,6280,6280,0
|
|
20240717,180400,21424150,6280,6280,6280,6280,0
|
|
20240717,180300,21424150,6280,6280,6280,6280,0
|
|
20240717,180200,21424150,6280,6280,6280,6280,0
|
|
20240717,180100,21424150,6280,6280,6280,6280,0
|
|
20240717,180000,21424150,6280,6280,6280,6280,0
|
|
20240717,175900,21424150,6280,6280,6280,6280,0
|
|
20240717,175800,21424150,6280,6280,6280,6280,0
|
|
20240717,175700,21424150,6280,6280,6280,6280,0
|
|
20240717,175600,21424150,6280,6280,6280,6280,0
|
|
20240717,175500,21424150,6280,6280,6280,6280,0
|
|
20240717,175400,21424150,6280,6280,6280,6280,0
|
|
20240717,175300,21424150,6280,6280,6280,6280,0
|
|
20240717,175200,21424150,6280,6280,6280,6280,0
|
|
20240717,175100,21424150,6280,6280,6280,6280,0
|
|
20240717,175000,21424150,6280,6280,6280,6280,0
|
|
20240717,174900,21424150,6280,6280,6280,6280,0
|
|
20240717,174800,21424150,6280,6280,6280,6280,0
|
|
20240717,174700,21424150,6280,6280,6280,6280,0
|
|
20240717,174600,21424150,6280,6280,6280,6280,68
|
|
20240717,174500,21424150,6280,6280,6280,6280,0
|
|
20240717,174400,21424150,6280,6280,6280,6280,0
|
|
20240717,174300,21424150,6280,6280,6280,6280,0
|
|
20240717,174200,21424150,6280,6280,6280,6280,0
|
|
20240717,174100,21424150,6280,6280,6280,6280,0
|
|
20240717,174000,21424150,6280,6280,6280,6280,0
|
|
20240717,173900,21424150,6280,6280,6280,6280,0
|
|
20240717,173800,21424150,6280,6280,6280,6280,0
|
|
20240717,173700,21424150,6280,6280,6280,6280,0
|
|
20240717,173600,21424150,6280,6280,6280,6280,0
|
|
20240717,173500,21424150,6280,6280,6280,6280,0
|
|
20240717,173400,21424150,6280,6280,6280,6280,0
|
|
20240717,173300,21424150,6280,6280,6280,6280,0
|
|
20240717,173200,21424150,6280,6280,6280,6280,0
|
|
20240717,173100,21424150,6280,6280,6280,6280,0
|
|
20240717,173000,21424150,6280,6280,6280,6280,0
|
|
20240717,172900,21424150,6280,6280,6280,6280,0
|
|
20240717,172800,21424150,6280,6280,6280,6280,0
|
|
20240717,172700,21424150,6280,6280,6280,6280,0
|
|
20240717,172600,21424150,6280,6280,6280,6280,0
|
|
20240717,172500,21424150,6280,6280,6280,6280,0
|
|
20240717,172400,21424150,6280,6280,6280,6280,0
|
|
20240717,172300,21424150,6280,6280,6280,6280,0
|
|
20240717,172200,21424150,6280,6280,6280,6280,0
|
|
20240717,172100,21424150,6280,6280,6280,6280,0
|
|
20240717,172000,21424150,6280,6280,6280,6280,0
|
|
20240717,171900,21424150,6280,6280,6280,6280,0
|
|
20240717,171800,21424150,6280,6280,6280,6280,0
|
|
20240717,171700,21424150,6280,6280,6280,6280,0
|
|
20240717,171600,21424150,6280,6280,6280,6280,68
|
|
20240717,171500,21424150,6280,6280,6280,6280,0
|
|
20240717,171400,21424150,6280,6280,6280,6280,0
|
|
20240717,171300,21424150,6280,6280,6280,6280,0
|
|
20240717,171200,21424150,6280,6280,6280,6280,0
|
|
20240717,171100,21424150,6280,6280,6280,6280,0
|
|
20240717,171000,21424150,6280,6280,6280,6280,0
|
|
20240717,170900,21424150,6280,6280,6280,6280,0
|
|
20240717,170800,21424150,6280,6280,6280,6280,0
|
|
20240717,170700,21424150,6280,6280,6280,6280,0
|
|
20240717,170600,21424150,6280,6280,6280,6280,0
|
|
20240717,170500,21424150,6280,6280,6280,6280,0
|
|
20240717,170400,21424150,6280,6280,6280,6280,0
|
|
20240717,170300,21424150,6280,6280,6280,6280,0
|
|
20240717,170200,21424150,6280,6280,6280,6280,0
|
|
20240717,170100,21424150,6280,6280,6280,6280,0
|
|
20240717,170000,21424150,6280,6280,6280,6280,0
|
|
20240717,165900,21424150,6280,6280,6280,6280,0
|
|
20240717,165800,21424150,6280,6280,6280,6280,0
|
|
20240717,165700,21424150,6280,6280,6280,6280,0
|
|
20240717,165600,21424150,6280,6280,6280,6280,0
|
|
20240717,165500,21424150,6280,6280,6280,6280,0
|
|
20240717,165400,21424150,6280,6280,6280,6280,0
|
|
20240717,165300,21424150,6280,6280,6280,6280,0
|
|
20240717,165200,21424150,6280,6280,6280,6280,0
|
|
20240717,165100,21424150,6280,6280,6280,6280,0
|
|
20240717,165000,21424150,6280,6280,6280,6280,0
|
|
20240717,164900,21424150,6280,6280,6280,6280,0
|
|
20240717,164800,21424150,6280,6280,6280,6280,0
|
|
20240717,164700,21424150,6280,6280,6280,6280,0
|
|
20240717,164600,21424150,6280,6280,6280,6280,68
|
|
20240717,164500,21424150,6280,6280,6280,6280,0
|
|
20240717,164400,21424150,6280,6280,6280,6280,0
|
|
20240717,164300,21424150,6280,6280,6280,6280,0
|
|
20240717,164200,21424150,6280,6280,6280,6280,0
|
|
20240717,164100,21424150,6280,6280,6280,6280,0
|
|
20240717,164000,21424150,6280,6280,6280,6280,0
|
|
20240717,163900,21424150,6280,6280,6280,6280,0
|
|
20240717,163800,21424150,6280,6280,6280,6280,0
|
|
20240717,163700,21424150,6280,6280,6280,6280,0
|
|
20240717,163600,21424150,6280,6280,6280,6280,0
|
|
20240717,163500,21424150,6280,6280,6280,6280,0
|
|
20240717,163400,21424150,6280,6280,6280,6280,0
|
|
20240717,163300,21424150,6280,6280,6280,6280,0
|
|
20240717,163200,21424150,6280,6280,6280,6280,0
|
|
20240717,163100,21424150,6280,6280,6280,6280,0
|
|
20240717,163000,21424150,6280,6280,6280,6280,0
|
|
20240717,162900,21424150,6280,6280,6280,6280,0
|
|
20240717,162800,21424150,6280,6280,6280,6280,0
|
|
20240717,162700,21424150,6280,6280,6280,6280,0
|
|
20240717,162600,21424150,6280,6280,6280,6280,0
|
|
20240717,162500,21424150,6280,6280,6280,6280,0
|
|
20240717,162400,21424150,6280,6280,6280,6280,0
|
|
20240717,162300,21424150,6280,6280,6280,6280,0
|
|
20240717,162200,21424150,6280,6280,6280,6280,0
|
|
20240717,162100,21424150,6280,6280,6280,6280,0
|
|
20240717,162000,21424150,6280,6280,6280,6280,0
|
|
20240717,161900,21424150,6280,6280,6280,6280,0
|
|
20240717,161800,21424150,6280,6280,6280,6280,0
|
|
20240717,161700,21424150,6280,6280,6280,6280,0
|
|
20240717,161600,21424150,6280,6280,6280,6280,68
|
|
20240717,161500,21424150,6280,6280,6280,6280,0
|
|
20240717,161400,21424150,6280,6280,6280,6280,0
|
|
20240717,161300,21424150,6280,6280,6280,6280,0
|
|
20240717,161200,21424150,6280,6280,6280,6280,0
|
|
20240717,161100,21424150,6280,6280,6280,6280,0
|
|
20240717,161000,21424150,6280,6280,6280,6280,0
|
|
20240717,160900,21424150,6280,6280,6280,6280,0
|
|
20240717,160800,21424150,6280,6280,6280,6280,0
|
|
20240717,160700,21424150,6280,6280,6280,6280,0
|
|
20240717,160600,21424150,6280,6280,6280,6280,0
|
|
20240717,160500,21424150,6280,6280,6280,6280,0
|
|
20240717,160400,21424150,6280,6280,6280,6280,0
|
|
20240717,160300,21424150,6280,6280,6280,6280,0
|
|
20240717,160200,21424150,6280,6280,6280,6280,0
|
|
20240717,160100,21424150,6280,6280,6280,6280,0
|
|
20240717,160000,21424150,6280,6280,6280,6280,0
|
|
20240717,155900,21424150,6280,6280,6280,6280,0
|
|
20240717,155800,21424150,6280,6280,6280,6280,0
|
|
20240717,155700,21424150,6280,6280,6280,6280,0
|
|
20240717,155600,21424150,6280,6280,6280,6280,0
|
|
20240717,155500,21424150,6280,6280,6280,6280,0
|
|
20240717,155400,21424150,6280,6280,6280,6280,0
|
|
20240717,155300,21424150,6280,6280,6280,6280,0
|
|
20240717,155200,21424150,6280,6280,6280,6280,0
|
|
20240717,155100,21424150,6280,6280,6280,6280,0
|
|
20240717,155000,21424150,6280,6280,6280,6280,0
|
|
20240717,154900,21424150,6280,6280,6280,6280,0
|
|
20240717,154800,21424150,6280,6280,6280,6280,0
|
|
20240717,154700,21424150,6280,6280,6280,6280,0
|
|
20240717,154600,21424150,6280,6280,6280,6280,68
|
|
20240717,154500,21424150,6280,6280,6280,6280,0
|
|
20240717,154400,21424150,6280,6280,6280,6280,0
|
|
20240717,154300,21424150,6280,6280,6280,6280,0
|
|
20240717,154200,21424150,6280,6280,6280,6280,0
|
|
20240717,154100,21424150,6280,6280,6280,6280,0
|
|
20240717,154000,21424150,6280,6280,6280,6280,0
|
|
20240717,153900,21424150,6280,6280,6280,6280,0
|
|
20240717,153800,21424150,6280,6280,6280,6280,0
|
|
20240717,153700,21424150,6280,6280,6280,6280,0
|
|
20240717,153600,21424150,6280,6280,6280,6280,0
|
|
20240717,153500,21424150,6280,6280,6280,6280,0
|
|
20240717,153400,21424150,6280,6280,6280,6280,0
|
|
20240717,153300,21424150,6280,6280,6280,6280,0
|
|
20240717,153200,21424150,6280,6280,6280,6280,0
|
|
20240717,153100,21424150,6280,6280,6280,6280,0
|
|
20240717,153000,21424150,6280,6280,6280,6280,68
|
|
20240717,152900,20997110,6280,6280,6280,6280,0
|
|
20240717,152800,20997110,6280,6280,6280,6280,0
|
|
20240717,152700,20997110,6280,6280,6280,6280,0
|
|
20240717,152600,20997110,6280,6280,6280,6280,0
|
|
20240717,152500,20997110,6280,6280,6280,6280,0
|
|
20240717,152400,20997110,6280,6280,6280,6280,0
|
|
20240717,152300,20997110,6280,6280,6280,6280,0
|
|
20240717,152200,20997110,6280,6280,6280,6280,0
|
|
20240717,152100,20997110,6280,6280,6280,6280,0
|
|
20240717,152000,20997110,6280,6280,6280,6280,0
|
|
20240717,151900,20997110,6280,6280,6280,6280,0
|
|
20240717,151800,20997110,6280,6280,6280,6280,0
|
|
20240717,151700,20997110,6280,6280,6280,6280,0
|
|
20240717,151600,20997110,6280,6260,6280,6240,371
|
|
20240717,151500,18680430,6280,6280,6280,6280,0
|
|
20240717,151400,18680430,6280,6280,6280,6280,0
|
|
20240717,151300,18680430,6280,6280,6280,6280,0
|
|
20240717,151200,18680430,6280,6280,6280,6280,0
|
|
20240717,151100,18680430,6280,6280,6280,6280,0
|
|
20240717,151000,18680430,6280,6270,6280,6270,390
|
|
20240717,150900,16235120,6290,6290,6290,6290,0
|
|
20240717,150800,16235120,6290,6290,6290,6290,0
|
|
20240717,150700,16235120,6290,6290,6290,6290,0
|
|
20240717,150600,16235120,6290,6290,6290,6290,0
|
|
20240717,150500,16235120,6290,6290,6290,6290,0
|
|
20240717,150400,16235120,6290,6290,6290,6290,1
|
|
20240717,150300,16228830,6270,6270,6270,6270,0
|
|
20240717,150200,16228830,6270,6270,6270,6270,0
|
|
20240717,150100,16228830,6270,6270,6270,6270,2
|
|
20240717,150000,16216290,6270,6270,6270,6270,0
|
|
20240717,145900,16216290,6270,6270,6270,6270,0
|
|
20240717,145800,16216290,6270,6270,6270,6270,0
|
|
20240717,145700,16216290,6270,6270,6270,6270,0
|
|
20240717,145600,16216290,6270,6270,6270,6270,0
|
|
20240717,145500,16216290,6270,6270,6270,6270,0
|
|
20240717,145400,16216290,6270,6270,6270,6270,0
|
|
20240717,145300,16216290,6270,6270,6270,6270,0
|
|
20240717,145200,16216290,6270,6270,6270,6270,0
|
|
20240717,145100,16216290,6270,6270,6270,6270,0
|
|
20240717,145000,16216290,6270,6270,6270,6270,0
|
|
20240717,144900,16216290,6270,6270,6270,6270,0
|
|
20240717,144800,16216290,6270,6270,6270,6270,0
|
|
20240717,144700,16216290,6270,6270,6270,6270,0
|
|
20240717,144600,16216290,6270,6270,6270,6270,0
|
|
20240717,144500,16216290,6270,6270,6270,6270,0
|
|
20240717,144400,16216290,6270,6270,6270,6270,0
|
|
20240717,144300,16216290,6270,6270,6270,6270,1
|
|
20240717,144200,16210020,6270,6270,6270,6270,0
|
|
20240717,144100,16210020,6270,6270,6270,6270,0
|
|
20240717,144000,16210020,6270,6270,6270,6270,0
|
|
20240717,143900,16210020,6270,6270,6270,6270,0
|
|
20240717,143800,16210020,6270,6270,6270,6270,0
|
|
20240717,143700,16210020,6270,6280,6280,6270,724
|
|
20240717,143600,11669900,6280,6280,6280,6280,0
|
|
20240717,143500,11669900,6280,6280,6280,6280,0
|
|
20240717,143400,11669900,6280,6280,6280,6280,0
|
|
20240717,143300,11669900,6280,6280,6280,6280,0
|
|
20240717,143200,11669900,6280,6280,6280,6280,0
|
|
20240717,143100,11669900,6280,6280,6280,6280,379
|
|
20240717,143000,9289780,6280,6280,6280,6280,0
|
|
20240717,142900,9289780,6280,6280,6280,6280,0
|
|
20240717,142800,9289780,6280,6280,6280,6280,0
|
|
20240717,142700,9289780,6280,6280,6280,6280,0
|
|
20240717,142600,9289780,6280,6280,6280,6280,0
|
|
20240717,142500,9289780,6280,6280,6280,6280,0
|
|
20240717,142400,9289780,6280,6280,6280,6280,0
|
|
20240717,142300,9289780,6280,6280,6280,6280,0
|
|
20240717,142200,9289780,6280,6280,6280,6280,0
|
|
20240717,142100,9289780,6280,6280,6280,6280,0
|
|
20240717,142000,9289780,6280,6280,6280,6280,0
|
|
20240717,141900,9289780,6280,6280,6280,6280,0
|
|
20240717,141800,9289780,6280,6280,6280,6280,14
|
|
20240717,141700,9201860,6300,6300,6300,6300,0
|
|
20240717,141600,9201860,6300,6300,6300,6300,0
|
|
20240717,141500,9201860,6300,6300,6300,6300,0
|
|
20240717,141400,9201860,6300,6300,6300,6300,0
|
|
20240717,141300,9201860,6300,6300,6300,6300,0
|
|
20240717,141200,9201860,6300,6300,6300,6300,0
|
|
20240717,141100,9201860,6300,6300,6300,6300,0
|
|
20240717,141000,9201860,6300,6300,6300,6300,0
|
|
20240717,140900,9201860,6300,6300,6300,6300,0
|
|
20240717,140800,9201860,6300,6300,6300,6300,0
|
|
20240717,140700,9201860,6300,6300,6300,6300,0
|
|
20240717,140600,9201860,6300,6300,6300,6300,0
|
|
20240717,140500,9201860,6300,6300,6300,6300,0
|
|
20240717,140400,9201860,6300,6300,6300,6300,0
|
|
20240717,140300,9201860,6300,6300,6300,6300,0
|
|
20240717,140200,9201860,6300,6300,6300,6300,0
|
|
20240717,140100,9201860,6300,6300,6300,6300,0
|
|
20240717,140000,9201860,6300,6300,6300,6300,0
|
|
20240717,135900,9201860,6300,6300,6300,6300,0
|
|
20240717,135800,9201860,6300,6300,6300,6300,0
|
|
20240717,135700,9201860,6300,6300,6300,6300,0
|
|
20240717,135600,9201860,6300,6300,6300,6300,0
|
|
20240717,135500,9201860,6300,6300,6300,6300,0
|
|
20240717,135400,9201860,6300,6300,6300,6300,0
|
|
20240717,135300,9201860,6300,6300,6300,6300,0
|
|
20240717,135200,9201860,6300,6300,6300,6300,0
|
|
20240717,135100,9201860,6300,6300,6300,6300,0
|
|
20240717,135000,9201860,6300,6300,6300,6300,0
|
|
20240717,134900,9201860,6300,6300,6300,6300,0
|
|
20240717,134800,9201860,6300,6300,6300,6300,0
|
|
20240717,134700,9201860,6300,6300,6300,6300,0
|
|
20240717,134600,9201860,6300,6300,6300,6300,0
|
|
20240717,134500,9201860,6300,6300,6300,6300,0
|
|
20240717,134400,9201860,6300,6300,6300,6300,0
|
|
20240717,134300,9201860,6300,6300,6300,6300,100
|
|
20240717,134200,8571860,6300,6300,6300,6300,1
|
|
20240717,134100,8565560,6280,6280,6280,6280,0
|
|
20240717,134000,8565560,6280,6280,6280,6280,0
|
|
20240717,133900,8565560,6280,6280,6280,6280,0
|
|
20240717,133800,8565560,6280,6280,6280,6280,48
|
|
20240717,133700,8264120,6290,6290,6290,6290,0
|
|
20240717,133600,8264120,6290,6290,6290,6290,0
|
|
20240717,133500,8264120,6290,6290,6290,6290,0
|
|
20240717,133400,8264120,6290,6290,6290,6290,0
|
|
20240717,133300,8264120,6290,6290,6290,6290,0
|
|
20240717,133200,8264120,6290,6290,6290,6290,0
|
|
20240717,133100,8264120,6290,6290,6290,6290,0
|
|
20240717,133000,8264120,6290,6290,6290,6290,0
|
|
20240717,132900,8264120,6290,6290,6290,6290,48
|
|
20240717,132800,7962200,6290,6290,6290,6290,0
|
|
20240717,132700,7962200,6290,6290,6290,6290,0
|
|
20240717,132600,7962200,6290,6290,6290,6290,0
|
|
20240717,132500,7962200,6290,6290,6290,6290,0
|
|
20240717,132400,7962200,6290,6290,6290,6290,0
|
|
20240717,132300,7962200,6290,6290,6290,6290,0
|
|
20240717,132200,7962200,6290,6290,6290,6290,0
|
|
20240717,132100,7962200,6290,6290,6290,6290,0
|
|
20240717,132000,7962200,6290,6290,6290,6290,0
|
|
20240717,131900,7962200,6290,6290,6290,6290,0
|
|
20240717,131800,7962200,6290,6290,6290,6290,0
|
|
20240717,131700,7962200,6290,6290,6290,6290,0
|
|
20240717,131600,7962200,6290,6290,6290,6290,0
|
|
20240717,131500,7962200,6290,6290,6290,6290,0
|
|
20240717,131400,7962200,6290,6280,6290,6280,63
|
|
20240717,131300,7566550,6280,6280,6280,6280,0
|
|
20240717,131200,7566550,6280,6280,6280,6280,0
|
|
20240717,131100,7566550,6280,6280,6280,6280,0
|
|
20240717,131000,7566550,6280,6280,6280,6280,0
|
|
20240717,130900,7566550,6280,6280,6280,6280,0
|
|
20240717,130800,7566550,6280,6280,6280,6280,0
|
|
20240717,130700,7566550,6280,6280,6280,6280,0
|
|
20240717,130600,7566550,6280,6280,6280,6280,0
|
|
20240717,130500,7566550,6280,6280,6280,6280,0
|
|
20240717,130400,7566550,6280,6280,6280,6280,0
|
|
20240717,130300,7566550,6280,6280,6280,6280,0
|
|
20240717,130200,7566550,6280,6280,6280,6280,0
|
|
20240717,130100,7566550,6280,6280,6280,6280,0
|
|
20240717,130000,7566550,6280,6280,6280,6280,0
|
|
20240717,125900,7566550,6280,6280,6280,6280,0
|
|
20240717,125800,7566550,6280,6280,6280,6280,0
|
|
20240717,125700,7566550,6280,6280,6280,6280,0
|
|
20240717,125600,7566550,6280,6280,6280,6280,0
|
|
20240717,125500,7566550,6280,6280,6280,6280,0
|
|
20240717,125400,7566550,6280,6280,6280,6280,0
|
|
20240717,125300,7566550,6280,6280,6280,6280,0
|
|
20240717,125200,7566550,6280,6280,6280,6280,0
|
|
20240717,125100,7566550,6280,6280,6280,6280,0
|
|
20240717,125000,7566550,6280,6280,6280,6280,0
|
|
20240717,124900,7566550,6280,6280,6280,6280,0
|
|
20240717,124800,7566550,6280,6280,6280,6280,0
|
|
20240717,124700,7566550,6280,6280,6280,6280,0
|
|
20240717,124600,7566550,6280,6280,6280,6280,0
|
|
20240717,124500,7566550,6280,6280,6280,6280,0
|
|
20240717,124400,7566550,6280,6280,6280,6280,0
|
|
20240717,124300,7566550,6280,6280,6280,6280,0
|
|
20240717,124200,7566550,6280,6280,6280,6280,0
|
|
20240717,124100,7566550,6280,6280,6280,6280,0
|
|
20240717,124000,7566550,6280,6280,6280,6280,0
|
|
20240717,123900,7566550,6280,6280,6280,6280,0
|
|
20240717,123800,7566550,6280,6280,6280,6280,0
|
|
20240717,123700,7566550,6280,6280,6280,6280,0
|
|
20240717,123600,7566550,6280,6280,6280,6280,0
|
|
20240717,123500,7566550,6280,6280,6280,6280,0
|
|
20240717,123400,7566550,6280,6280,6280,6280,0
|
|
20240717,123300,7566550,6280,6280,6280,6280,0
|
|
20240717,123200,7566550,6280,6280,6280,6280,0
|
|
20240717,123100,7566550,6280,6280,6280,6280,0
|
|
20240717,123000,7566550,6280,6280,6280,6280,0
|
|
20240717,122900,7566550,6280,6280,6280,6280,0
|
|
20240717,122800,7566550,6280,6280,6280,6280,0
|
|
20240717,122700,7566550,6280,6280,6280,6280,0
|
|
20240717,122600,7566550,6280,6280,6280,6280,0
|
|
20240717,122500,7566550,6280,6280,6280,6280,0
|
|
20240717,122400,7566550,6280,6280,6280,6280,0
|
|
20240717,122300,7566550,6280,6280,6280,6280,0
|
|
20240717,122200,7566550,6280,6280,6280,6280,0
|
|
20240717,122100,7566550,6280,6280,6280,6280,0
|
|
20240717,122000,7566550,6280,6280,6280,6280,0
|
|
20240717,121900,7566550,6280,6280,6280,6280,0
|
|
20240717,121800,7566550,6280,6280,6280,6280,0
|
|
20240717,121700,7566550,6280,6280,6280,6280,0
|
|
20240717,121600,7566550,6280,6280,6280,6280,0
|
|
20240717,121500,7566550,6280,6280,6280,6280,0
|
|
20240717,121400,7566550,6280,6280,6280,6280,0
|
|
20240717,121300,7566550,6280,6280,6280,6280,0
|
|
20240717,121200,7566550,6280,6280,6280,6280,0
|
|
20240717,121100,7566550,6280,6280,6280,6280,0
|
|
20240717,121000,7566550,6280,6280,6280,6280,0
|
|
20240717,120900,7566550,6280,6280,6280,6280,0
|
|
20240717,120800,7566550,6280,6280,6280,6280,0
|
|
20240717,120700,7566550,6280,6280,6280,6280,0
|
|
20240717,120600,7566550,6280,6280,6280,6280,0
|
|
20240717,120500,7566550,6280,6280,6280,6280,0
|
|
20240717,120400,7566550,6280,6280,6280,6280,0
|
|
20240717,120300,7566550,6280,6280,6280,6280,0
|
|
20240717,120200,7566550,6280,6280,6280,6280,0
|
|
20240717,120100,7566550,6280,6280,6280,6280,0
|
|
20240717,120000,7566550,6280,6280,6280,6280,0
|
|
20240717,115900,7566550,6280,6280,6280,6280,0
|
|
20240717,115800,7566550,6280,6280,6280,6280,0
|
|
20240717,115700,7566550,6280,6280,6280,6280,0
|
|
20240717,115600,7566550,6280,6280,6280,6280,0
|
|
20240717,115500,7566550,6280,6280,6280,6280,0
|
|
20240717,115400,7566550,6280,6280,6280,6280,0
|
|
20240717,115300,7566550,6280,6280,6280,6280,0
|
|
20240717,115200,7566550,6280,6280,6280,6280,0
|
|
20240717,115100,7566550,6280,6280,6280,6280,0
|
|
20240717,115000,7566550,6280,6280,6280,6280,0
|
|
20240717,114900,7566550,6280,6280,6280,6280,0
|
|
20240717,114800,7566550,6280,6280,6280,6280,0
|
|
20240717,114700,7566550,6280,6280,6280,6280,0
|
|
20240717,114600,7566550,6280,6280,6280,6280,0
|
|
20240717,114500,7566550,6280,6280,6280,6280,0
|
|
20240717,114400,7566550,6280,6280,6280,6280,0
|
|
20240717,114300,7566550,6280,6280,6280,6280,0
|
|
20240717,114200,7566550,6280,6280,6280,6280,1
|
|
20240717,114100,7560270,6280,6280,6280,6280,0
|
|
20240717,114000,7560270,6280,6280,6280,6280,0
|
|
20240717,113900,7560270,6280,6280,6280,6280,0
|
|
20240717,113800,7560270,6280,6280,6280,6280,0
|
|
20240717,113700,7560270,6280,6280,6280,6280,0
|
|
20240717,113600,7560270,6280,6280,6280,6280,0
|
|
20240717,113500,7560270,6280,6280,6280,6280,0
|
|
20240717,113400,7560270,6280,6280,6280,6280,0
|
|
20240717,113300,7560270,6280,6280,6280,6280,0
|
|
20240717,113200,7560270,6280,6280,6280,6280,0
|
|
20240717,113100,7560270,6280,6280,6280,6280,0
|
|
20240717,113000,7560270,6280,6280,6280,6280,0
|
|
20240717,112900,7560270,6280,6280,6280,6280,0
|
|
20240717,112800,7560270,6280,6280,6280,6280,0
|
|
20240717,112700,7560270,6280,6280,6280,6280,0
|
|
20240717,112600,7560270,6280,6280,6280,6280,0
|
|
20240717,112500,7560270,6280,6280,6280,6280,0
|
|
20240717,112400,7560270,6280,6280,6280,6280,0
|
|
20240717,112300,7560270,6280,6280,6280,6280,0
|
|
20240717,112200,7560270,6280,6260,6280,6250,486
|
|
20240717,112100,4520190,6290,6290,6290,6290,0
|
|
20240717,112000,4520190,6290,6290,6290,6290,0
|
|
20240717,111900,4520190,6290,6290,6290,6290,0
|
|
20240717,111800,4520190,6290,6290,6290,6290,0
|
|
20240717,111700,4520190,6290,6290,6290,6290,0
|
|
20240717,111600,4520190,6290,6290,6290,6290,0
|
|
20240717,111500,4520190,6290,6290,6290,6290,0
|
|
20240717,111400,4520190,6290,6290,6290,6290,0
|
|
20240717,111300,4520190,6290,6290,6290,6290,0
|
|
20240717,111200,4520190,6290,6290,6290,6290,0
|
|
20240717,111100,4520190,6290,6290,6290,6290,0
|
|
20240717,111000,4520190,6290,6290,6290,6290,0
|
|
20240717,110900,4520190,6290,6290,6290,6290,0
|
|
20240717,110800,4520190,6290,6290,6290,6290,0
|
|
20240717,110700,4520190,6290,6290,6290,6290,0
|
|
20240717,110600,4520190,6290,6290,6290,6290,0
|
|
20240717,110500,4520190,6290,6290,6290,6290,0
|
|
20240717,110400,4520190,6290,6290,6290,6290,0
|
|
20240717,110300,4520190,6290,6290,6290,6290,0
|
|
20240717,110200,4520190,6290,6290,6290,6290,0
|
|
20240717,110100,4520190,6290,6290,6290,6290,0
|
|
20240717,110000,4520190,6290,6290,6290,6290,0
|
|
20240717,105900,4520190,6290,6290,6290,6290,0
|
|
20240717,105800,4520190,6290,6290,6290,6290,0
|
|
20240717,105700,4520190,6290,6290,6290,6290,0
|
|
20240717,105600,4520190,6290,6290,6290,6290,0
|
|
20240717,105500,4520190,6290,6290,6290,6290,0
|
|
20240717,105400,4520190,6290,6290,6290,6290,0
|
|
20240717,105300,4520190,6290,6290,6290,6290,0
|
|
20240717,105200,4520190,6290,6290,6290,6290,0
|
|
20240717,105100,4520190,6290,6290,6290,6290,0
|
|
20240717,105000,4520190,6290,6290,6290,6290,1
|
|
20240717,104900,4513900,6270,6270,6270,6270,0
|
|
20240717,104800,4513900,6270,6270,6270,6270,0
|
|
20240717,104700,4513900,6270,6270,6270,6270,0
|
|
20240717,104600,4513900,6270,6270,6270,6270,0
|
|
20240717,104500,4513900,6270,6270,6270,6270,0
|
|
20240717,104400,4513900,6270,6270,6270,6270,0
|
|
20240717,104300,4513900,6270,6270,6270,6270,0
|
|
20240717,104200,4513900,6270,6270,6270,6270,0
|
|
20240717,104100,4513900,6270,6270,6270,6270,0
|
|
20240717,104000,4513900,6270,6270,6270,6270,0
|
|
20240717,103900,4513900,6270,6270,6270,6270,0
|
|
20240717,103800,4513900,6270,6270,6270,6270,0
|
|
20240717,103700,4513900,6270,6270,6270,6270,0
|
|
20240717,103600,4513900,6270,6270,6270,6270,0
|
|
20240717,103500,4513900,6270,6270,6270,6270,0
|
|
20240717,103400,4513900,6270,6270,6270,6270,0
|
|
20240717,103300,4513900,6270,6270,6270,6270,0
|
|
20240717,103200,4513900,6270,6270,6270,6270,0
|
|
20240717,103100,4513900,6270,6270,6270,6270,0
|
|
20240717,103000,4513900,6270,6270,6270,6270,0
|
|
20240717,102900,4513900,6270,6270,6270,6270,0
|
|
20240717,102800,4513900,6270,6270,6270,6270,0
|
|
20240717,102700,4513900,6270,6270,6270,6270,0
|
|
20240717,102600,4513900,6270,6270,6270,6270,0
|
|
20240717,102500,4513900,6270,6270,6270,6270,0
|
|
20240717,102400,4513900,6270,6270,6270,6270,0
|
|
20240717,102300,4513900,6270,6270,6270,6270,0
|
|
20240717,102200,4513900,6270,6270,6270,6270,0
|
|
20240717,102100,4513900,6270,6270,6270,6270,0
|
|
20240717,102000,4513900,6270,6270,6270,6270,31
|
|
20240717,101900,4319530,6270,6270,6270,6270,0
|
|
20240717,101800,4319530,6270,6270,6270,6270,0
|
|
20240717,101700,4319530,6270,6270,6270,6270,0
|
|
20240717,101600,4319530,6270,6270,6270,6270,0
|
|
20240717,101500,4319530,6270,6270,6270,6270,0
|
|
20240717,101400,4319530,6270,6270,6270,6270,0
|
|
20240717,101300,4319530,6270,6270,6270,6270,0
|
|
20240717,101200,4319530,6270,6270,6270,6270,642
|
|
20240717,101100,294190,6290,6290,6290,6290,0
|
|
20240717,101000,294190,6290,6290,6290,6290,2
|
|
20240717,100900,281610,6290,6290,6290,6290,0
|
|
20240717,100800,281610,6290,6290,6290,6290,0
|
|
20240717,100700,281610,6290,6290,6290,6290,0
|
|
20240717,100600,281610,6290,6290,6290,6290,0
|
|
20240717,100500,281610,6290,6290,6290,6290,0
|
|
20240717,100400,281610,6290,6290,6290,6290,0
|
|
20240717,100300,281610,6290,6290,6290,6290,0
|
|
20240717,100200,281610,6290,6290,6290,6290,0
|
|
20240717,100100,281610,6290,6290,6290,6290,1
|
|
20240717,100000,275320,6290,6290,6290,6290,0
|
|
20240717,095900,275320,6290,6290,6290,6290,0
|
|
20240717,095800,275320,6290,6290,6290,6290,1
|
|
20240717,095700,269030,6290,6290,6290,6290,0
|
|
20240717,095600,269030,6290,6290,6290,6290,0
|
|
20240717,095500,269030,6290,6290,6290,6290,0
|
|
20240717,095400,269030,6290,6290,6290,6290,0
|
|
20240717,095300,269030,6290,6290,6290,6290,0
|
|
20240717,095200,269030,6290,6290,6290,6290,0
|
|
20240717,095100,269030,6290,6290,6290,6290,0
|
|
20240717,095000,269030,6290,6290,6290,6290,0
|
|
20240717,094900,269030,6290,6290,6290,6290,0
|
|
20240717,094800,269030,6290,6290,6290,6290,0
|
|
20240717,094700,269030,6290,6290,6290,6290,0
|
|
20240717,094600,269030,6290,6290,6290,6290,0
|
|
20240717,094500,269030,6290,6290,6290,6290,0
|
|
20240717,094400,269030,6290,6290,6290,6290,0
|
|
20240717,094300,269030,6290,6290,6290,6290,0
|
|
20240717,094200,269030,6290,6290,6290,6290,0
|
|
20240717,094100,269030,6290,6290,6290,6290,0
|
|
20240717,094000,269030,6290,6290,6290,6290,0
|
|
20240717,093900,269030,6290,6290,6290,6290,0
|
|
20240717,093800,269030,6290,6290,6290,6290,0
|
|
20240717,093700,269030,6290,6290,6290,6290,0
|
|
20240717,093600,269030,6290,6290,6290,6290,0
|
|
20240717,093500,269030,6290,6290,6290,6290,0
|
|
20240717,093400,269030,6290,6290,6290,6290,0
|
|
20240717,093300,269030,6290,6290,6290,6290,0
|
|
20240717,093200,269030,6290,6290,6290,6290,0
|
|
20240717,093100,269030,6290,6290,6290,6290,0
|
|
20240717,093000,269030,6290,6290,6290,6290,1
|
|
20240717,092900,262740,6290,6290,6290,6290,0
|
|
20240717,092800,262740,6290,6290,6290,6290,0
|
|
20240717,092700,262740,6290,6290,6290,6290,1
|
|
20240717,092600,256450,6280,6280,6280,6280,0
|
|
20240717,092500,256450,6280,6280,6280,6280,0
|
|
20240717,092400,256450,6280,6280,6280,6280,0
|
|
20240717,092300,256450,6280,6280,6280,6280,0
|
|
20240717,092200,256450,6280,6280,6280,6280,0
|
|
20240717,092100,256450,6280,6280,6280,6280,0
|
|
20240717,092000,256450,6280,6280,6280,6280,6
|
|
20240717,091900,218770,6300,6300,6300,6300,0
|
|
20240717,091800,218770,6300,6300,6300,6300,1
|
|
20240717,091700,212470,6270,6270,6270,6270,0
|
|
20240717,091600,212470,6270,6270,6270,6270,0
|
|
20240717,091500,212470,6270,6270,6270,6270,0
|
|
20240717,091400,212470,6270,6270,6270,6270,0
|
|
20240717,091300,212470,6270,6270,6270,6270,0
|
|
20240717,091200,212470,6270,6270,6270,6270,0
|
|
20240717,091100,212470,6270,6270,6270,6270,0
|
|
20240717,091000,212470,6270,6270,6270,6270,0
|
|
20240717,090900,212470,6270,6270,6270,6270,6
|
|
20240717,090800,174850,6300,6300,6300,6300,1
|
|
20240717,090700,168550,6240,6240,6240,6240,0
|
|
20240717,090600,168550,6240,6240,6240,6240,0
|
|
20240717,090500,168550,6240,6250,6250,6240,26
|
|
20240717,090400,6300,6300,6300,6300,6300,0
|
|
20240717,090300,6300,6300,6300,6300,6300,0
|
|
20240717,090200,6300,6300,6300,6300,6300,0
|
|
20240717,090100,6300,6300,6300,6300,6300,0
|
|
20240717,090000,6300,6300,6300,6300,6300,1
|