599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,185600,44509670,6460,6460,6460,6460,501
|
|
20240628,185500,44509670,6460,6460,6460,6460,0
|
|
20240628,185400,44509670,6460,6460,6460,6460,0
|
|
20240628,185300,44509670,6460,6460,6460,6460,0
|
|
20240628,185200,44509670,6460,6460,6460,6460,0
|
|
20240628,185100,44509670,6460,6460,6460,6460,0
|
|
20240628,185000,44509670,6460,6460,6460,6460,0
|
|
20240628,184900,44509670,6460,6460,6460,6460,0
|
|
20240628,184800,44509670,6460,6460,6460,6460,0
|
|
20240628,184700,44509670,6460,6460,6460,6460,0
|
|
20240628,184600,44509670,6460,6460,6460,6460,0
|
|
20240628,184500,44509670,6460,6460,6460,6460,0
|
|
20240628,184400,44509670,6460,6460,6460,6460,0
|
|
20240628,184300,44509670,6460,6460,6460,6460,0
|
|
20240628,184200,44509670,6460,6460,6460,6460,0
|
|
20240628,184100,44509670,6460,6460,6460,6460,0
|
|
20240628,184000,44509670,6460,6460,6460,6460,0
|
|
20240628,183900,44509670,6460,6460,6460,6460,0
|
|
20240628,183800,44509670,6460,6460,6460,6460,0
|
|
20240628,183700,44509670,6460,6460,6460,6460,0
|
|
20240628,183600,44509670,6460,6460,6460,6460,0
|
|
20240628,183500,44509670,6460,6460,6460,6460,0
|
|
20240628,183400,44509670,6460,6460,6460,6460,0
|
|
20240628,183300,44509670,6460,6460,6460,6460,0
|
|
20240628,183200,44509670,6460,6460,6460,6460,0
|
|
20240628,183100,44509670,6460,6460,6460,6460,0
|
|
20240628,183000,44509670,6460,6460,6460,6460,0
|
|
20240628,182900,44509670,6460,6460,6460,6460,0
|
|
20240628,182800,44509670,6460,6460,6460,6460,0
|
|
20240628,182700,44509670,6460,6460,6460,6460,0
|
|
20240628,182600,44509670,6460,6460,6460,6460,501
|
|
20240628,182500,44509670,6460,6460,6460,6460,0
|
|
20240628,182400,44509670,6460,6460,6460,6460,0
|
|
20240628,182300,44509670,6460,6460,6460,6460,0
|
|
20240628,182200,44509670,6460,6460,6460,6460,0
|
|
20240628,182100,44509670,6460,6460,6460,6460,0
|
|
20240628,182000,44509670,6460,6460,6460,6460,0
|
|
20240628,181900,44509670,6460,6460,6460,6460,0
|
|
20240628,181800,44509670,6460,6460,6460,6460,0
|
|
20240628,181700,44509670,6460,6460,6460,6460,0
|
|
20240628,181600,44509670,6460,6460,6460,6460,0
|
|
20240628,181500,44509670,6460,6460,6460,6460,0
|
|
20240628,181400,44509670,6460,6460,6460,6460,0
|
|
20240628,181300,44509670,6460,6460,6460,6460,0
|
|
20240628,181200,44509670,6460,6460,6460,6460,0
|
|
20240628,181100,44509670,6460,6460,6460,6460,0
|
|
20240628,181000,44509670,6460,6460,6460,6460,0
|
|
20240628,180900,44509670,6460,6460,6460,6460,0
|
|
20240628,180800,44509670,6460,6460,6460,6460,0
|
|
20240628,180700,44509670,6460,6460,6460,6460,0
|
|
20240628,180600,44509670,6460,6460,6460,6460,0
|
|
20240628,180500,44509670,6460,6460,6460,6460,0
|
|
20240628,180400,44509670,6460,6460,6460,6460,0
|
|
20240628,180300,44509670,6460,6460,6460,6460,0
|
|
20240628,180200,44509670,6460,6460,6460,6460,0
|
|
20240628,180100,44509670,6460,6460,6460,6460,0
|
|
20240628,180000,44509670,6460,6460,6460,6460,0
|
|
20240628,175900,44509670,6460,6460,6460,6460,0
|
|
20240628,175800,44509670,6460,6460,6460,6460,0
|
|
20240628,175700,44509670,6460,6460,6460,6460,0
|
|
20240628,175600,44509670,6460,6460,6460,6460,501
|
|
20240628,175500,44509670,6460,6460,6460,6460,0
|
|
20240628,175400,44509670,6460,6460,6460,6460,0
|
|
20240628,175300,44509670,6460,6460,6460,6460,0
|
|
20240628,175200,44509670,6460,6460,6460,6460,0
|
|
20240628,175100,44509670,6460,6460,6460,6460,0
|
|
20240628,175000,44509670,6460,6460,6460,6460,0
|
|
20240628,174900,44509670,6460,6460,6460,6460,0
|
|
20240628,174800,44509670,6460,6460,6460,6460,0
|
|
20240628,174700,44509670,6460,6460,6460,6460,0
|
|
20240628,174600,44509670,6460,6460,6460,6460,0
|
|
20240628,174500,44509670,6460,6460,6460,6460,0
|
|
20240628,174400,44509670,6460,6460,6460,6460,0
|
|
20240628,174300,44509670,6460,6460,6460,6460,0
|
|
20240628,174200,44509670,6460,6460,6460,6460,0
|
|
20240628,174100,44509670,6460,6460,6460,6460,0
|
|
20240628,174000,44509670,6460,6460,6460,6460,0
|
|
20240628,173900,44509670,6460,6460,6460,6460,0
|
|
20240628,173800,44509670,6460,6460,6460,6460,0
|
|
20240628,173700,44509670,6460,6460,6460,6460,0
|
|
20240628,173600,44509670,6460,6460,6460,6460,0
|
|
20240628,173500,44509670,6460,6460,6460,6460,0
|
|
20240628,173400,44509670,6460,6460,6460,6460,0
|
|
20240628,173300,44509670,6460,6460,6460,6460,0
|
|
20240628,173200,44509670,6460,6460,6460,6460,0
|
|
20240628,173100,44509670,6460,6460,6460,6460,0
|
|
20240628,173000,44509670,6460,6460,6460,6460,0
|
|
20240628,172900,44509670,6460,6460,6460,6460,0
|
|
20240628,172800,44509670,6460,6460,6460,6460,0
|
|
20240628,172700,44509670,6460,6460,6460,6460,0
|
|
20240628,172600,44509670,6460,6460,6460,6460,501
|
|
20240628,172500,44509670,6460,6460,6460,6460,0
|
|
20240628,172400,44509670,6460,6460,6460,6460,0
|
|
20240628,172300,44509670,6460,6460,6460,6460,0
|
|
20240628,172200,44509670,6460,6460,6460,6460,0
|
|
20240628,172100,44509670,6460,6460,6460,6460,0
|
|
20240628,172000,44509670,6460,6460,6460,6460,0
|
|
20240628,171900,44509670,6460,6460,6460,6460,0
|
|
20240628,171800,44509670,6460,6460,6460,6460,0
|
|
20240628,171700,44509670,6460,6460,6460,6460,0
|
|
20240628,171600,44509670,6460,6460,6460,6460,0
|
|
20240628,171500,44509670,6460,6460,6460,6460,0
|
|
20240628,171400,44509670,6460,6460,6460,6460,0
|
|
20240628,171300,44509670,6460,6460,6460,6460,0
|
|
20240628,171200,44509670,6460,6460,6460,6460,0
|
|
20240628,171100,44509670,6460,6460,6460,6460,0
|
|
20240628,171000,44509670,6460,6460,6460,6460,0
|
|
20240628,170900,44509670,6460,6460,6460,6460,0
|
|
20240628,170800,44509670,6460,6460,6460,6460,0
|
|
20240628,170700,44509670,6460,6460,6460,6460,0
|
|
20240628,170600,44509670,6460,6460,6460,6460,0
|
|
20240628,170500,44509670,6460,6460,6460,6460,0
|
|
20240628,170400,44509670,6460,6460,6460,6460,0
|
|
20240628,170300,44509670,6460,6460,6460,6460,0
|
|
20240628,170200,44509670,6460,6460,6460,6460,0
|
|
20240628,170100,44509670,6460,6460,6460,6460,0
|
|
20240628,170000,44509670,6460,6460,6460,6460,0
|
|
20240628,165900,44509670,6460,6460,6460,6460,0
|
|
20240628,165800,44509670,6460,6460,6460,6460,0
|
|
20240628,165700,44509670,6460,6460,6460,6460,0
|
|
20240628,165600,44509670,6460,6460,6460,6460,501
|
|
20240628,165500,44509670,6460,6460,6460,6460,0
|
|
20240628,165400,44509670,6460,6460,6460,6460,0
|
|
20240628,165300,44509670,6460,6460,6460,6460,0
|
|
20240628,165200,44509670,6460,6460,6460,6460,0
|
|
20240628,165100,44509670,6460,6460,6460,6460,0
|
|
20240628,165000,44509670,6460,6460,6460,6460,0
|
|
20240628,164900,44509670,6460,6460,6460,6460,0
|
|
20240628,164800,44509670,6460,6460,6460,6460,0
|
|
20240628,164700,44509670,6460,6460,6460,6460,0
|
|
20240628,164600,44509670,6460,6460,6460,6460,0
|
|
20240628,164500,44509670,6460,6460,6460,6460,0
|
|
20240628,164400,44509670,6460,6460,6460,6460,0
|
|
20240628,164300,44509670,6460,6460,6460,6460,0
|
|
20240628,164200,44509670,6460,6460,6460,6460,0
|
|
20240628,164100,44509670,6460,6460,6460,6460,0
|
|
20240628,164000,44509670,6460,6460,6460,6460,0
|
|
20240628,163900,44509670,6460,6460,6460,6460,0
|
|
20240628,163800,44509670,6460,6460,6460,6460,0
|
|
20240628,163700,44509670,6460,6460,6460,6460,0
|
|
20240628,163600,44509670,6460,6460,6460,6460,0
|
|
20240628,163500,44509670,6460,6460,6460,6460,0
|
|
20240628,163400,44509670,6460,6460,6460,6460,0
|
|
20240628,163300,44509670,6460,6460,6460,6460,0
|
|
20240628,163200,44509670,6460,6460,6460,6460,0
|
|
20240628,163100,44509670,6460,6460,6460,6460,0
|
|
20240628,163000,44509670,6460,6460,6460,6460,0
|
|
20240628,162900,44509670,6460,6460,6460,6460,0
|
|
20240628,162800,44509670,6460,6460,6460,6460,0
|
|
20240628,162700,44509670,6460,6460,6460,6460,0
|
|
20240628,162600,44509670,6460,6460,6460,6460,501
|
|
20240628,162500,44509670,6460,6460,6460,6460,0
|
|
20240628,162400,44509670,6460,6460,6460,6460,0
|
|
20240628,162300,44509670,6460,6460,6460,6460,0
|
|
20240628,162200,44509670,6460,6460,6460,6460,0
|
|
20240628,162100,44509670,6460,6460,6460,6460,0
|
|
20240628,162000,44509670,6460,6460,6460,6460,0
|
|
20240628,161900,44509670,6460,6460,6460,6460,0
|
|
20240628,161800,44509670,6460,6460,6460,6460,0
|
|
20240628,161700,44509670,6460,6460,6460,6460,0
|
|
20240628,161600,44509670,6460,6460,6460,6460,0
|
|
20240628,161500,44509670,6460,6460,6460,6460,0
|
|
20240628,161400,44509670,6460,6460,6460,6460,0
|
|
20240628,161300,44509670,6460,6460,6460,6460,0
|
|
20240628,161200,44509670,6460,6460,6460,6460,0
|
|
20240628,161100,44509670,6460,6460,6460,6460,0
|
|
20240628,161000,44509670,6460,6460,6460,6460,0
|
|
20240628,160900,44509670,6460,6460,6460,6460,0
|
|
20240628,160800,44509670,6460,6460,6460,6460,0
|
|
20240628,160700,44509670,6460,6460,6460,6460,0
|
|
20240628,160600,44509670,6460,6460,6460,6460,0
|
|
20240628,160500,44509670,6460,6460,6460,6460,0
|
|
20240628,160400,44509670,6460,6460,6460,6460,0
|
|
20240628,160300,44509670,6460,6460,6460,6460,0
|
|
20240628,160200,44509670,6460,6460,6460,6460,0
|
|
20240628,160100,44509670,6460,6460,6460,6460,0
|
|
20240628,160000,44509670,6460,6460,6460,6460,0
|
|
20240628,155900,44509670,6460,6460,6460,6460,0
|
|
20240628,155800,44509670,6460,6460,6460,6460,0
|
|
20240628,155700,44509670,6460,6460,6460,6460,0
|
|
20240628,155600,44509670,6460,6460,6460,6460,501
|
|
20240628,155500,44509670,6460,6460,6460,6460,0
|
|
20240628,155400,44509670,6460,6460,6460,6460,0
|
|
20240628,155300,44509670,6460,6460,6460,6460,0
|
|
20240628,155200,44509670,6460,6460,6460,6460,0
|
|
20240628,155100,44509670,6460,6460,6460,6460,0
|
|
20240628,155000,44509670,6460,6460,6460,6460,0
|
|
20240628,154900,44509670,6460,6460,6460,6460,0
|
|
20240628,154800,44509670,6460,6460,6460,6460,0
|
|
20240628,154700,44509670,6460,6460,6460,6460,0
|
|
20240628,154600,44509670,6460,6460,6460,6460,0
|
|
20240628,154500,44509670,6460,6460,6460,6460,0
|
|
20240628,154400,44509670,6460,6460,6460,6460,0
|
|
20240628,154300,44509670,6460,6460,6460,6460,0
|
|
20240628,154200,44509670,6460,6460,6460,6460,0
|
|
20240628,154100,44509670,6460,6460,6460,6460,0
|
|
20240628,154000,44509670,6460,6460,6460,6460,0
|
|
20240628,153900,44509670,6460,6460,6460,6460,0
|
|
20240628,153800,44509670,6460,6460,6460,6460,0
|
|
20240628,153700,44509670,6460,6460,6460,6460,0
|
|
20240628,153600,44509670,6460,6460,6460,6460,0
|
|
20240628,153500,44509670,6460,6460,6460,6460,0
|
|
20240628,153400,44509670,6460,6460,6460,6460,0
|
|
20240628,153300,44509670,6460,6460,6460,6460,0
|
|
20240628,153200,44509670,6460,6460,6460,6460,0
|
|
20240628,153100,44509670,6460,6460,6460,6460,0
|
|
20240628,153000,44509670,6460,6460,6460,6460,501
|
|
20240628,152900,41273210,6460,6460,6460,6460,0
|
|
20240628,152800,41273210,6460,6460,6460,6460,0
|
|
20240628,152700,41273210,6460,6460,6460,6460,0
|
|
20240628,152600,41273210,6460,6460,6460,6460,0
|
|
20240628,152500,41273210,6460,6460,6460,6460,0
|
|
20240628,152400,41273210,6460,6460,6460,6460,0
|
|
20240628,152300,41273210,6460,6460,6460,6460,0
|
|
20240628,152200,41273210,6460,6460,6460,6460,0
|
|
20240628,152100,41273210,6460,6460,6460,6460,0
|
|
20240628,152000,41273210,6460,6460,6460,6460,0
|
|
20240628,151900,41273210,6460,6460,6460,6460,0
|
|
20240628,151800,41273210,6460,6460,6460,6460,0
|
|
20240628,151700,41273210,6460,6460,6460,6460,0
|
|
20240628,151600,41273210,6460,6440,6460,6440,232
|
|
20240628,151500,39779090,6440,6440,6440,6440,0
|
|
20240628,151400,39779090,6440,6440,6440,6440,6
|
|
20240628,151300,39740450,6460,6460,6460,6460,0
|
|
20240628,151200,39740450,6460,6460,6460,6460,0
|
|
20240628,151100,39740450,6460,6460,6460,6460,0
|
|
20240628,151000,39740450,6460,6460,6460,6460,205
|
|
20240628,150900,38416150,6460,6460,6460,6460,0
|
|
20240628,150800,38416150,6460,6460,6460,6460,0
|
|
20240628,150700,38416150,6460,6460,6460,6460,0
|
|
20240628,150600,38416150,6460,6460,6460,6460,0
|
|
20240628,150500,38416150,6460,6460,6460,6460,10
|
|
20240628,150400,38351550,6460,6460,6460,6460,0
|
|
20240628,150300,38351550,6460,6460,6460,6460,0
|
|
20240628,150200,38351550,6460,6460,6460,6460,0
|
|
20240628,150100,38351550,6460,6460,6460,6460,0
|
|
20240628,150000,38351550,6460,6460,6460,6460,0
|
|
20240628,145900,38351550,6460,6460,6460,6460,0
|
|
20240628,145800,38351550,6460,6460,6460,6460,0
|
|
20240628,145700,38351550,6460,6460,6460,6460,0
|
|
20240628,145600,38351550,6460,6460,6460,6460,1
|
|
20240628,145500,38345090,6460,6460,6460,6460,1
|
|
20240628,145400,38338630,6440,6440,6440,6440,1
|
|
20240628,145300,38332190,6470,6470,6470,6470,0
|
|
20240628,145200,38332190,6470,6470,6470,6470,1
|
|
20240628,145100,38325720,6460,6460,6460,6460,10
|
|
20240628,145000,38261120,6480,6480,6480,6480,0
|
|
20240628,144900,38261120,6480,6480,6480,6480,0
|
|
20240628,144800,38261120,6480,6480,6480,6480,0
|
|
20240628,144700,38261120,6480,6480,6480,6480,0
|
|
20240628,144600,38261120,6480,6480,6480,6480,0
|
|
20240628,144500,38261120,6480,6480,6480,6480,0
|
|
20240628,144400,38261120,6480,6480,6480,6480,0
|
|
20240628,144300,38261120,6480,6480,6480,6480,0
|
|
20240628,144200,38261120,6480,6470,6480,6470,2
|
|
20240628,144100,38248170,6460,6460,6460,6460,0
|
|
20240628,144000,38248170,6460,6460,6460,6460,0
|
|
20240628,143900,38248170,6460,6460,6460,6460,0
|
|
20240628,143800,38248170,6460,6460,6460,6460,0
|
|
20240628,143700,38248170,6460,6460,6460,6460,600
|
|
20240628,143600,34372170,6460,6460,6460,6460,0
|
|
20240628,143500,34372170,6460,6460,6460,6460,0
|
|
20240628,143400,34372170,6460,6460,6460,6460,0
|
|
20240628,143300,34372170,6460,6460,6460,6460,0
|
|
20240628,143200,34372170,6460,6460,6460,6460,0
|
|
20240628,143100,34372170,6460,6460,6460,6460,0
|
|
20240628,143000,34372170,6460,6460,6460,6460,0
|
|
20240628,142900,34372170,6460,6460,6460,6460,0
|
|
20240628,142800,34372170,6460,6460,6460,6460,0
|
|
20240628,142700,34372170,6460,6460,6460,6460,0
|
|
20240628,142600,34372170,6460,6450,6460,6450,500
|
|
20240628,142500,31142360,6450,6450,6450,6450,0
|
|
20240628,142400,31142360,6450,6450,6450,6450,0
|
|
20240628,142300,31142360,6450,6450,6450,6450,0
|
|
20240628,142200,31142360,6450,6450,6450,6450,0
|
|
20240628,142100,31142360,6450,6450,6450,6450,0
|
|
20240628,142000,31142360,6450,6450,6450,6450,0
|
|
20240628,141900,31142360,6450,6450,6450,6450,0
|
|
20240628,141800,31142360,6450,6450,6450,6450,0
|
|
20240628,141700,31142360,6450,6450,6450,6450,0
|
|
20240628,141600,31142360,6450,6450,6450,6450,0
|
|
20240628,141500,31142360,6450,6450,6450,6450,0
|
|
20240628,141400,31142360,6450,6450,6450,6450,0
|
|
20240628,141300,31142360,6450,6450,6450,6450,0
|
|
20240628,141200,31142360,6450,6450,6450,6450,0
|
|
20240628,141100,31142360,6450,6450,6450,6450,0
|
|
20240628,141000,31142360,6450,6450,6450,6450,13
|
|
20240628,140900,31058510,6460,6460,6460,6460,0
|
|
20240628,140800,31058510,6460,6460,6460,6460,0
|
|
20240628,140700,31058510,6460,6460,6460,6460,0
|
|
20240628,140600,31058510,6460,6460,6460,6460,0
|
|
20240628,140500,31058510,6460,6460,6460,6460,0
|
|
20240628,140400,31058510,6460,6460,6460,6460,0
|
|
20240628,140300,31058510,6460,6460,6460,6460,0
|
|
20240628,140200,31058510,6460,6460,6460,6460,0
|
|
20240628,140100,31058510,6460,6460,6460,6460,0
|
|
20240628,140000,31058510,6460,6460,6460,6460,0
|
|
20240628,135900,31058510,6460,6460,6460,6460,0
|
|
20240628,135800,31058510,6460,6460,6460,6460,0
|
|
20240628,135700,31058510,6460,6460,6460,6460,0
|
|
20240628,135600,31058510,6460,6460,6460,6460,0
|
|
20240628,135500,31058510,6460,6460,6460,6460,0
|
|
20240628,135400,31058510,6460,6460,6460,6460,0
|
|
20240628,135300,31058510,6460,6460,6460,6460,0
|
|
20240628,135200,31058510,6460,6460,6460,6460,0
|
|
20240628,135100,31058510,6460,6460,6460,6460,1
|
|
20240628,135000,31052050,6460,6460,6460,6460,0
|
|
20240628,134900,31052050,6460,6460,6460,6460,0
|
|
20240628,134800,31052050,6460,6460,6460,6460,0
|
|
20240628,134700,31052050,6460,6450,6460,6450,10
|
|
20240628,134600,30987530,6450,6450,6450,6450,0
|
|
20240628,134500,30987530,6450,6450,6450,6450,0
|
|
20240628,134400,30987530,6450,6450,6450,6450,982
|
|
20240628,134300,24653630,6450,6450,6450,6450,0
|
|
20240628,134200,24653630,6450,6450,6450,6450,0
|
|
20240628,134100,24653630,6450,6450,6450,6450,568
|
|
20240628,134000,20990030,6450,6450,6450,6450,0
|
|
20240628,133900,20990030,6450,6450,6450,6450,0
|
|
20240628,133800,20990030,6450,6450,6450,6450,2
|
|
20240628,133700,20977130,6420,6420,6420,6420,0
|
|
20240628,133600,20977130,6420,6420,6420,6420,0
|
|
20240628,133500,20977130,6420,6420,6420,6420,0
|
|
20240628,133400,20977130,6420,6420,6420,6420,0
|
|
20240628,133300,20977130,6420,6420,6420,6420,0
|
|
20240628,133200,20977130,6420,6420,6420,6420,0
|
|
20240628,133100,20977130,6420,6420,6420,6420,0
|
|
20240628,133000,20977130,6420,6420,6420,6420,0
|
|
20240628,132900,20977130,6420,6420,6420,6420,0
|
|
20240628,132800,20977130,6420,6420,6420,6420,0
|
|
20240628,132700,20977130,6420,6420,6420,6420,0
|
|
20240628,132600,20977130,6420,6420,6420,6420,0
|
|
20240628,132500,20977130,6420,6420,6420,6420,0
|
|
20240628,132400,20977130,6420,6420,6420,6420,0
|
|
20240628,132300,20977130,6420,6420,6420,6420,0
|
|
20240628,132200,20977130,6420,6420,6420,6420,0
|
|
20240628,132100,20977130,6420,6420,6420,6420,0
|
|
20240628,132000,20977130,6420,6420,6420,6420,0
|
|
20240628,131900,20977130,6420,6420,6420,6420,100
|
|
20240628,131800,20335130,6450,6450,6450,6450,0
|
|
20240628,131700,20335130,6450,6450,6450,6450,0
|
|
20240628,131600,20335130,6450,6450,6450,6450,0
|
|
20240628,131500,20335130,6450,6450,6450,6450,0
|
|
20240628,131400,20335130,6450,6450,6450,6450,0
|
|
20240628,131300,20335130,6450,6450,6450,6450,0
|
|
20240628,131200,20335130,6450,6450,6450,6450,0
|
|
20240628,131100,20335130,6450,6450,6450,6450,0
|
|
20240628,131000,20335130,6450,6450,6450,6450,0
|
|
20240628,130900,20335130,6450,6450,6450,6450,0
|
|
20240628,130800,20335130,6450,6450,6450,6450,0
|
|
20240628,130700,20335130,6450,6450,6450,6450,0
|
|
20240628,130600,20335130,6450,6450,6450,6450,0
|
|
20240628,130500,20335130,6450,6450,6450,6450,0
|
|
20240628,130400,20335130,6450,6450,6450,6450,0
|
|
20240628,130300,20335130,6450,6450,6450,6450,0
|
|
20240628,130200,20335130,6450,6450,6450,6450,0
|
|
20240628,130100,20335130,6450,6450,6450,6450,0
|
|
20240628,130000,20335130,6450,6450,6450,6450,10
|
|
20240628,125900,20270630,6450,6450,6450,6450,0
|
|
20240628,125800,20270630,6450,6450,6450,6450,0
|
|
20240628,125700,20270630,6450,6450,6450,6450,0
|
|
20240628,125600,20270630,6450,6450,6450,6450,0
|
|
20240628,125500,20270630,6450,6450,6450,6450,0
|
|
20240628,125400,20270630,6450,6450,6450,6450,0
|
|
20240628,125300,20270630,6450,6450,6450,6450,0
|
|
20240628,125200,20270630,6450,6450,6450,6450,0
|
|
20240628,125100,20270630,6450,6450,6450,6450,0
|
|
20240628,125000,20270630,6450,6450,6450,6450,0
|
|
20240628,124900,20270630,6450,6450,6450,6450,0
|
|
20240628,124800,20270630,6450,6450,6450,6450,0
|
|
20240628,124700,20270630,6450,6450,6450,6450,5
|
|
20240628,124600,20238380,6450,6450,6450,6450,0
|
|
20240628,124500,20238380,6450,6450,6450,6450,0
|
|
20240628,124400,20238380,6450,6450,6450,6450,0
|
|
20240628,124300,20238380,6450,6450,6450,6450,0
|
|
20240628,124200,20238380,6450,6450,6450,6450,2
|
|
20240628,124100,20225480,6440,6440,6440,6440,0
|
|
20240628,124000,20225480,6440,6440,6440,6440,82
|
|
20240628,123900,19697400,6400,6400,6400,6400,0
|
|
20240628,123800,19697400,6400,6400,6400,6400,0
|
|
20240628,123700,19697400,6400,6400,6400,6400,0
|
|
20240628,123600,19697400,6400,6400,6400,6400,0
|
|
20240628,123500,19697400,6400,6400,6400,6400,0
|
|
20240628,123400,19697400,6400,6400,6400,6400,12
|
|
20240628,123300,19620600,6400,6400,6400,6400,0
|
|
20240628,123200,19620600,6400,6400,6400,6400,0
|
|
20240628,123100,19620600,6400,6400,6400,6400,0
|
|
20240628,123000,19620600,6400,6400,6400,6400,0
|
|
20240628,122900,19620600,6400,6400,6400,6400,0
|
|
20240628,122800,19620600,6400,6400,6400,6400,0
|
|
20240628,122700,19620600,6400,6400,6400,6400,0
|
|
20240628,122600,19620600,6400,6400,6400,6400,0
|
|
20240628,122500,19620600,6400,6400,6400,6400,0
|
|
20240628,122400,19620600,6400,6400,6400,6400,0
|
|
20240628,122300,19620600,6400,6400,6400,6400,0
|
|
20240628,122200,19620600,6400,6400,6400,6400,0
|
|
20240628,122100,19620600,6400,6400,6400,6400,0
|
|
20240628,122000,19620600,6400,6400,6400,6400,0
|
|
20240628,121900,19620600,6400,6400,6400,6400,0
|
|
20240628,121800,19620600,6400,6400,6400,6400,0
|
|
20240628,121700,19620600,6400,6400,6400,6400,0
|
|
20240628,121600,19620600,6400,6400,6400,6400,0
|
|
20240628,121500,19620600,6400,6400,6400,6400,0
|
|
20240628,121400,19620600,6400,6400,6400,6400,0
|
|
20240628,121300,19620600,6400,6400,6400,6400,0
|
|
20240628,121200,19620600,6400,6400,6400,6400,0
|
|
20240628,121100,19620600,6400,6400,6400,6400,0
|
|
20240628,121000,19620600,6400,6400,6400,6400,1
|
|
20240628,120900,19614200,6440,6440,6440,6440,0
|
|
20240628,120800,19614200,6440,6440,6440,6440,0
|
|
20240628,120700,19614200,6440,6440,6440,6440,0
|
|
20240628,120600,19614200,6440,6440,6440,6440,0
|
|
20240628,120500,19614200,6440,6440,6440,6440,0
|
|
20240628,120400,19614200,6440,6440,6440,6440,0
|
|
20240628,120300,19614200,6440,6440,6440,6440,0
|
|
20240628,120200,19614200,6440,6440,6440,6440,0
|
|
20240628,120100,19614200,6440,6440,6440,6440,88
|
|
20240628,120000,19047480,6440,6440,6440,6440,0
|
|
20240628,115900,19047480,6440,6440,6440,6440,0
|
|
20240628,115800,19047480,6440,6440,6440,6440,0
|
|
20240628,115700,19047480,6440,6440,6440,6440,0
|
|
20240628,115600,19047480,6440,6440,6440,6440,0
|
|
20240628,115500,19047480,6440,6440,6440,6440,0
|
|
20240628,115400,19047480,6440,6440,6440,6440,0
|
|
20240628,115300,19047480,6440,6440,6440,6440,0
|
|
20240628,115200,19047480,6440,6440,6440,6440,200
|
|
20240628,115100,17759480,6440,6440,6440,6440,0
|
|
20240628,115000,17759480,6440,6440,6440,6440,0
|
|
20240628,114900,17759480,6440,6440,6440,6440,0
|
|
20240628,114800,17759480,6440,6440,6440,6440,0
|
|
20240628,114700,17759480,6440,6440,6440,6440,0
|
|
20240628,114600,17759480,6440,6440,6440,6440,0
|
|
20240628,114500,17759480,6440,6440,6440,6440,0
|
|
20240628,114400,17759480,6440,6440,6440,6440,0
|
|
20240628,114300,17759480,6440,6440,6440,6440,0
|
|
20240628,114200,17759480,6440,6440,6440,6440,0
|
|
20240628,114100,17759480,6440,6440,6440,6440,0
|
|
20240628,114000,17759480,6440,6440,6440,6440,0
|
|
20240628,113900,17759480,6440,6440,6440,6440,0
|
|
20240628,113800,17759480,6440,6440,6440,6440,0
|
|
20240628,113700,17759480,6440,6440,6440,6440,0
|
|
20240628,113600,17759480,6440,6440,6440,6440,0
|
|
20240628,113500,17759480,6440,6440,6440,6440,0
|
|
20240628,113400,17759480,6440,6440,6440,6440,0
|
|
20240628,113300,17759480,6440,6440,6440,6440,0
|
|
20240628,113200,17759480,6440,6440,6440,6440,0
|
|
20240628,113100,17759480,6440,6440,6440,6440,0
|
|
20240628,113000,17759480,6440,6440,6440,6440,0
|
|
20240628,112900,17759480,6440,6440,6440,6440,0
|
|
20240628,112800,17759480,6440,6440,6440,6440,0
|
|
20240628,112700,17759480,6440,6440,6440,6440,0
|
|
20240628,112600,17759480,6440,6440,6440,6440,0
|
|
20240628,112500,17759480,6440,6440,6440,6440,0
|
|
20240628,112400,17759480,6440,6440,6440,6440,0
|
|
20240628,112300,17759480,6440,6440,6440,6440,0
|
|
20240628,112200,17759480,6440,6440,6440,6440,0
|
|
20240628,112100,17759480,6440,6440,6440,6440,0
|
|
20240628,112000,17759480,6440,6440,6440,6440,0
|
|
20240628,111900,17759480,6440,6440,6440,6440,0
|
|
20240628,111800,17759480,6440,6440,6440,6440,702
|
|
20240628,111700,13238600,6430,6430,6430,6430,200
|
|
20240628,111600,11952600,6430,6430,6430,6430,0
|
|
20240628,111500,11952600,6430,6430,6430,6430,0
|
|
20240628,111400,11952600,6430,6430,6430,6430,0
|
|
20240628,111300,11952600,6430,6430,6430,6430,0
|
|
20240628,111200,11952600,6430,6430,6430,6430,0
|
|
20240628,111100,11952600,6430,6430,6430,6430,2
|
|
20240628,111000,11939740,6390,6390,6390,6390,0
|
|
20240628,110900,11939740,6390,6390,6390,6390,0
|
|
20240628,110800,11939740,6390,6400,6400,6390,132
|
|
20240628,110700,11095750,6460,6460,6460,6460,0
|
|
20240628,110600,11095750,6460,6460,6460,6460,2
|
|
20240628,110500,11082830,6410,6410,6410,6410,48
|
|
20240628,110400,10775150,6470,6460,6470,6460,22
|
|
20240628,110300,10633010,6460,6460,6460,6460,4
|
|
20240628,110200,10607170,6430,6430,6430,6430,0
|
|
20240628,110100,10607170,6430,6430,6430,6430,0
|
|
20240628,110000,10607170,6430,6430,6430,6430,0
|
|
20240628,105900,10607170,6430,6430,6430,6430,0
|
|
20240628,105800,10607170,6430,6420,6430,6420,76
|
|
20240628,105700,10118730,6410,6410,6410,6410,0
|
|
20240628,105600,10118730,6410,6410,6410,6410,0
|
|
20240628,105500,10118730,6410,6410,6410,6410,0
|
|
20240628,105400,10118730,6410,6410,6410,6410,0
|
|
20240628,105300,10118730,6410,6410,6410,6410,0
|
|
20240628,105200,10118730,6410,6410,6410,6410,0
|
|
20240628,105100,10118730,6410,6410,6410,6410,0
|
|
20240628,105000,10118730,6410,6410,6410,6410,0
|
|
20240628,104900,10118730,6410,6410,6410,6410,0
|
|
20240628,104800,10118730,6410,6410,6410,6410,0
|
|
20240628,104700,10118730,6410,6410,6410,6410,0
|
|
20240628,104600,10118730,6410,6410,6410,6410,157
|
|
20240628,104500,9112360,6400,6400,6400,6400,0
|
|
20240628,104400,9112360,6400,6400,6400,6400,0
|
|
20240628,104300,9112360,6400,6400,6400,6400,0
|
|
20240628,104200,9112360,6400,6400,6400,6400,0
|
|
20240628,104100,9112360,6400,6400,6400,6400,96
|
|
20240628,104000,8497960,6400,6400,6400,6400,92
|
|
20240628,103900,7909160,6400,6400,6400,6400,0
|
|
20240628,103800,7909160,6400,6400,6400,6400,0
|
|
20240628,103700,7909160,6400,6400,6400,6400,0
|
|
20240628,103600,7909160,6400,6400,6400,6400,200
|
|
20240628,103500,6629160,6400,6400,6400,6400,0
|
|
20240628,103400,6629160,6400,6400,6400,6400,0
|
|
20240628,103300,6629160,6400,6400,6400,6400,0
|
|
20240628,103200,6629160,6400,6400,6400,6400,0
|
|
20240628,103100,6629160,6400,6400,6400,6400,1
|
|
20240628,103000,6622760,6410,6410,6410,6410,0
|
|
20240628,102900,6622760,6410,6410,6410,6410,0
|
|
20240628,102800,6622760,6410,6410,6410,6410,0
|
|
20240628,102700,6622760,6410,6410,6410,6410,0
|
|
20240628,102600,6622760,6410,6410,6410,6410,0
|
|
20240628,102500,6622760,6410,6410,6410,6410,0
|
|
20240628,102400,6622760,6410,6410,6410,6410,0
|
|
20240628,102300,6622760,6410,6410,6410,6410,0
|
|
20240628,102200,6622760,6410,6410,6410,6410,0
|
|
20240628,102100,6622760,6410,6410,6410,6410,0
|
|
20240628,102000,6622760,6410,6410,6410,6410,0
|
|
20240628,101900,6622760,6410,6410,6410,6410,0
|
|
20240628,101800,6622760,6410,6410,6410,6410,0
|
|
20240628,101700,6622760,6410,6410,6410,6410,0
|
|
20240628,101600,6622760,6410,6410,6410,6410,0
|
|
20240628,101500,6622760,6410,6410,6410,6410,0
|
|
20240628,101400,6622760,6410,6410,6410,6410,0
|
|
20240628,101300,6622760,6410,6410,6410,6410,0
|
|
20240628,101200,6622760,6410,6410,6410,6410,0
|
|
20240628,101100,6622760,6410,6410,6410,6410,0
|
|
20240628,101000,6622760,6410,6410,6410,6410,0
|
|
20240628,100900,6622760,6410,6410,6410,6410,0
|
|
20240628,100800,6622760,6410,6410,6410,6410,500
|
|
20240628,100700,3417760,6420,6420,6420,6420,0
|
|
20240628,100600,3417760,6420,6420,6420,6420,0
|
|
20240628,100500,3417760,6420,6420,6420,6420,2
|
|
20240628,100400,3404920,6420,6420,6420,6420,0
|
|
20240628,100300,3404920,6420,6420,6420,6420,0
|
|
20240628,100200,3404920,6420,6420,6420,6420,0
|
|
20240628,100100,3404920,6420,6420,6420,6420,0
|
|
20240628,100000,3404920,6420,6420,6420,6420,0
|
|
20240628,095900,3404920,6420,6420,6420,6420,13
|
|
20240628,095800,3321460,6420,6420,6420,6420,0
|
|
20240628,095700,3321460,6420,6420,6420,6420,2
|
|
20240628,095600,3308620,6420,6420,6420,6420,0
|
|
20240628,095500,3308620,6420,6420,6420,6420,0
|
|
20240628,095400,3308620,6420,6420,6420,6420,0
|
|
20240628,095300,3308620,6420,6420,6420,6420,0
|
|
20240628,095200,3308620,6420,6420,6420,6420,2
|
|
20240628,095100,3295780,6390,6390,6390,6390,0
|
|
20240628,095000,3295780,6390,6390,6390,6390,0
|
|
20240628,094900,3295780,6390,6390,6390,6390,0
|
|
20240628,094800,3295780,6390,6390,6390,6390,0
|
|
20240628,094700,3295780,6390,6390,6390,6390,0
|
|
20240628,094600,3295780,6390,6380,6390,6380,215
|
|
20240628,094500,1923650,6380,6380,6380,6380,0
|
|
20240628,094400,1923650,6380,6380,6380,6380,0
|
|
20240628,094300,1923650,6380,6380,6380,6380,0
|
|
20240628,094200,1923650,6380,6380,6380,6380,0
|
|
20240628,094100,1923650,6380,6380,6380,6380,0
|
|
20240628,094000,1923650,6380,6380,6380,6380,1
|
|
20240628,093900,1917270,6380,6380,6380,6380,50
|
|
20240628,093800,1598270,6380,6380,6380,6380,2
|
|
20240628,093700,1585510,6380,6380,6380,6380,100
|
|
20240628,093600,947510,6380,6380,6380,6380,1
|
|
20240628,093500,941130,6350,6350,6350,6350,0
|
|
20240628,093400,941130,6350,6350,6350,6350,0
|
|
20240628,093300,941130,6350,6350,6350,6350,0
|
|
20240628,093200,941130,6350,6350,6350,6350,0
|
|
20240628,093100,941130,6350,6350,6350,6350,0
|
|
20240628,093000,941130,6350,6350,6350,6350,0
|
|
20240628,092900,941130,6350,6350,6350,6350,0
|
|
20240628,092800,941130,6350,6350,6350,6350,0
|
|
20240628,092700,941130,6350,6350,6350,6350,0
|
|
20240628,092600,941130,6350,6350,6350,6350,0
|
|
20240628,092500,941130,6350,6350,6350,6350,0
|
|
20240628,092400,941130,6350,6350,6350,6350,0
|
|
20240628,092300,941130,6350,6350,6350,6350,0
|
|
20240628,092200,941130,6350,6350,6350,6350,26
|
|
20240628,092100,776030,6380,6380,6380,6380,0
|
|
20240628,092000,776030,6380,6380,6380,6380,0
|
|
20240628,091900,776030,6380,6380,6380,6380,0
|
|
20240628,091800,776030,6380,6380,6380,6380,0
|
|
20240628,091700,776030,6380,6380,6380,6380,7
|
|
20240628,091600,731370,6350,6350,6350,6350,7
|
|
20240628,091500,686920,6350,6350,6350,6350,0
|
|
20240628,091400,686920,6350,6350,6350,6350,0
|
|
20240628,091300,686920,6350,6350,6350,6350,0
|
|
20240628,091200,686920,6350,6350,6350,6350,0
|
|
20240628,091100,686920,6350,6350,6350,6350,0
|
|
20240628,091000,686920,6350,6350,6350,6350,0
|
|
20240628,090900,686920,6350,6350,6350,6350,22
|
|
20240628,090800,547220,6350,6350,6350,6350,0
|
|
20240628,090700,547220,6350,6350,6350,6350,0
|
|
20240628,090600,547220,6350,6350,6350,6350,30
|
|
20240628,090500,356720,6350,6350,6350,6350,0
|
|
20240628,090400,356720,6350,6350,6350,6350,18
|
|
20240628,090300,242420,6370,6370,6370,6370,0
|
|
20240628,090200,242420,6370,6370,6370,6370,0
|
|
20240628,090100,242420,6370,6370,6370,6370,0
|
|
20240628,090000,242420,6370,6390,6390,6370,38
|