607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,190400,12764520,14940,14940,14940,14940,30
|
|
20240603,190300,12764520,14940,14940,14940,14940,0
|
|
20240603,190200,12764520,14940,14940,14940,14940,0
|
|
20240603,190100,12764520,14940,14940,14940,14940,0
|
|
20240603,190000,12764520,14940,14940,14940,14940,0
|
|
20240603,185900,12764520,14940,14940,14940,14940,0
|
|
20240603,185800,12764520,14940,14940,14940,14940,0
|
|
20240603,185700,12764520,14940,14940,14940,14940,0
|
|
20240603,185600,12764520,14940,14940,14940,14940,0
|
|
20240603,185500,12764520,14940,14940,14940,14940,0
|
|
20240603,185400,12764520,14940,14940,14940,14940,0
|
|
20240603,185300,12764520,14940,14940,14940,14940,0
|
|
20240603,185200,12764520,14940,14940,14940,14940,0
|
|
20240603,185100,12764520,14940,14940,14940,14940,0
|
|
20240603,185000,12764520,14940,14940,14940,14940,0
|
|
20240603,184900,12764520,14940,14940,14940,14940,0
|
|
20240603,184800,12764520,14940,14940,14940,14940,0
|
|
20240603,184700,12764520,14940,14940,14940,14940,0
|
|
20240603,184600,12764520,14940,14940,14940,14940,0
|
|
20240603,184500,12764520,14940,14940,14940,14940,0
|
|
20240603,184400,12764520,14940,14940,14940,14940,0
|
|
20240603,184300,12764520,14940,14940,14940,14940,0
|
|
20240603,184200,12764520,14940,14940,14940,14940,0
|
|
20240603,184100,12764520,14940,14940,14940,14940,0
|
|
20240603,184000,12764520,14940,14940,14940,14940,0
|
|
20240603,183900,12764520,14940,14940,14940,14940,0
|
|
20240603,183800,12764520,14940,14940,14940,14940,0
|
|
20240603,183700,12764520,14940,14940,14940,14940,0
|
|
20240603,183600,12764520,14940,14940,14940,14940,0
|
|
20240603,183500,12764520,14940,14940,14940,14940,0
|
|
20240603,183400,12764520,14940,14940,14940,14940,30
|
|
20240603,183300,12764520,14940,14940,14940,14940,0
|
|
20240603,183200,12764520,14940,14940,14940,14940,0
|
|
20240603,183100,12764520,14940,14940,14940,14940,0
|
|
20240603,183000,12764520,14940,14940,14940,14940,0
|
|
20240603,182900,12764520,14940,14940,14940,14940,0
|
|
20240603,182800,12764520,14940,14940,14940,14940,0
|
|
20240603,182700,12764520,14940,14940,14940,14940,0
|
|
20240603,182600,12764520,14940,14940,14940,14940,0
|
|
20240603,182500,12764520,14940,14940,14940,14940,0
|
|
20240603,182400,12764520,14940,14940,14940,14940,0
|
|
20240603,182300,12764520,14940,14940,14940,14940,0
|
|
20240603,182200,12764520,14940,14940,14940,14940,0
|
|
20240603,182100,12764520,14940,14940,14940,14940,0
|
|
20240603,182000,12764520,14940,14940,14940,14940,0
|
|
20240603,181900,12764520,14940,14940,14940,14940,0
|
|
20240603,181800,12764520,14940,14940,14940,14940,0
|
|
20240603,181700,12764520,14940,14940,14940,14940,0
|
|
20240603,181600,12764520,14940,14940,14940,14940,0
|
|
20240603,181500,12764520,14940,14940,14940,14940,0
|
|
20240603,181400,12764520,14940,14940,14940,14940,0
|
|
20240603,181300,12764520,14940,14940,14940,14940,0
|
|
20240603,181200,12764520,14940,14940,14940,14940,0
|
|
20240603,181100,12764520,14940,14940,14940,14940,0
|
|
20240603,181000,12764520,14940,14940,14940,14940,0
|
|
20240603,180900,12764520,14940,14940,14940,14940,0
|
|
20240603,180800,12764520,14940,14940,14940,14940,0
|
|
20240603,180700,12764520,14940,14940,14940,14940,0
|
|
20240603,180600,12764520,14940,14940,14940,14940,0
|
|
20240603,180500,12764520,14940,14940,14940,14940,0
|
|
20240603,180400,12764520,14940,14940,14940,14940,30
|
|
20240603,180300,12764520,14940,14940,14940,14940,0
|
|
20240603,180200,12764520,14940,14940,14940,14940,0
|
|
20240603,180100,12764520,14940,14940,14940,14940,0
|
|
20240603,180000,12764520,14940,14940,14940,14940,0
|
|
20240603,175900,12764520,14940,14940,14940,14940,0
|
|
20240603,175800,12764520,14940,14940,14940,14940,0
|
|
20240603,175700,12764520,14940,14940,14940,14940,0
|
|
20240603,175600,12764520,14940,14940,14940,14940,0
|
|
20240603,175500,12764520,14940,14940,14940,14940,0
|
|
20240603,175400,12764520,14940,14940,14940,14940,0
|
|
20240603,175300,12764520,14940,14940,14940,14940,0
|
|
20240603,175200,12764520,14940,14940,14940,14940,0
|
|
20240603,175100,12764520,14940,14940,14940,14940,0
|
|
20240603,175000,12764520,14940,14940,14940,14940,0
|
|
20240603,174900,12764520,14940,14940,14940,14940,0
|
|
20240603,174800,12764520,14940,14940,14940,14940,0
|
|
20240603,174700,12764520,14940,14940,14940,14940,0
|
|
20240603,174600,12764520,14940,14940,14940,14940,0
|
|
20240603,174500,12764520,14940,14940,14940,14940,0
|
|
20240603,174400,12764520,14940,14940,14940,14940,0
|
|
20240603,174300,12764520,14940,14940,14940,14940,0
|
|
20240603,174200,12764520,14940,14940,14940,14940,0
|
|
20240603,174100,12764520,14940,14940,14940,14940,0
|
|
20240603,174000,12764520,14940,14940,14940,14940,0
|
|
20240603,173900,12764520,14940,14940,14940,14940,0
|
|
20240603,173800,12764520,14940,14940,14940,14940,0
|
|
20240603,173700,12764520,14940,14940,14940,14940,0
|
|
20240603,173600,12764520,14940,14940,14940,14940,0
|
|
20240603,173500,12764520,14940,14940,14940,14940,0
|
|
20240603,173400,12764520,14940,14940,14940,14940,30
|
|
20240603,173300,12764520,14940,14940,14940,14940,0
|
|
20240603,173200,12764520,14940,14940,14940,14940,0
|
|
20240603,173100,12764520,14940,14940,14940,14940,0
|
|
20240603,173000,12764520,14940,14940,14940,14940,0
|
|
20240603,172900,12764520,14940,14940,14940,14940,0
|
|
20240603,172800,12764520,14940,14940,14940,14940,0
|
|
20240603,172700,12764520,14940,14940,14940,14940,0
|
|
20240603,172600,12764520,14940,14940,14940,14940,0
|
|
20240603,172500,12764520,14940,14940,14940,14940,0
|
|
20240603,172400,12764520,14940,14940,14940,14940,0
|
|
20240603,172300,12764520,14940,14940,14940,14940,0
|
|
20240603,172200,12764520,14940,14940,14940,14940,0
|
|
20240603,172100,12764520,14940,14940,14940,14940,0
|
|
20240603,172000,12764520,14940,14940,14940,14940,0
|
|
20240603,171900,12764520,14940,14940,14940,14940,0
|
|
20240603,171800,12764520,14940,14940,14940,14940,0
|
|
20240603,171700,12764520,14940,14940,14940,14940,0
|
|
20240603,171600,12764520,14940,14940,14940,14940,0
|
|
20240603,171500,12764520,14940,14940,14940,14940,0
|
|
20240603,171400,12764520,14940,14940,14940,14940,0
|
|
20240603,171300,12764520,14940,14940,14940,14940,0
|
|
20240603,171200,12764520,14940,14940,14940,14940,0
|
|
20240603,171100,12764520,14940,14940,14940,14940,0
|
|
20240603,171000,12764520,14940,14940,14940,14940,0
|
|
20240603,170900,12764520,14940,14940,14940,14940,0
|
|
20240603,170800,12764520,14940,14940,14940,14940,0
|
|
20240603,170700,12764520,14940,14940,14940,14940,0
|
|
20240603,170600,12764520,14940,14940,14940,14940,0
|
|
20240603,170500,12764520,14940,14940,14940,14940,0
|
|
20240603,170400,12764520,14940,14940,14940,14940,30
|
|
20240603,170300,12764520,14940,14940,14940,14940,0
|
|
20240603,170200,12764520,14940,14940,14940,14940,0
|
|
20240603,170100,12764520,14940,14940,14940,14940,0
|
|
20240603,170000,12764520,14940,14940,14940,14940,0
|
|
20240603,165900,12764520,14940,14940,14940,14940,0
|
|
20240603,165800,12764520,14940,14940,14940,14940,0
|
|
20240603,165700,12764520,14940,14940,14940,14940,0
|
|
20240603,165600,12764520,14940,14940,14940,14940,0
|
|
20240603,165500,12764520,14940,14940,14940,14940,0
|
|
20240603,165400,12764520,14940,14940,14940,14940,0
|
|
20240603,165300,12764520,14940,14940,14940,14940,0
|
|
20240603,165200,12764520,14940,14940,14940,14940,0
|
|
20240603,165100,12764520,14940,14940,14940,14940,0
|
|
20240603,165000,12764520,14940,14940,14940,14940,0
|
|
20240603,164900,12764520,14940,14940,14940,14940,0
|
|
20240603,164800,12764520,14940,14940,14940,14940,0
|
|
20240603,164700,12764520,14940,14940,14940,14940,0
|
|
20240603,164600,12764520,14940,14940,14940,14940,0
|
|
20240603,164500,12764520,14940,14940,14940,14940,0
|
|
20240603,164400,12764520,14940,14940,14940,14940,0
|
|
20240603,164300,12764520,14940,14940,14940,14940,0
|
|
20240603,164200,12764520,14940,14940,14940,14940,0
|
|
20240603,164100,12764520,14940,14940,14940,14940,0
|
|
20240603,164000,12764520,14940,14940,14940,14940,0
|
|
20240603,163900,12764520,14940,14940,14940,14940,0
|
|
20240603,163800,12764520,14940,14940,14940,14940,0
|
|
20240603,163700,12764520,14940,14940,14940,14940,0
|
|
20240603,163600,12764520,14940,14940,14940,14940,0
|
|
20240603,163500,12764520,14940,14940,14940,14940,0
|
|
20240603,163400,12764520,14940,14940,14940,14940,30
|
|
20240603,163300,12764520,14940,14940,14940,14940,0
|
|
20240603,163200,12764520,14940,14940,14940,14940,0
|
|
20240603,163100,12764520,14940,14940,14940,14940,0
|
|
20240603,163000,12764520,14940,14940,14940,14940,0
|
|
20240603,162900,12764520,14940,14940,14940,14940,0
|
|
20240603,162800,12764520,14940,14940,14940,14940,0
|
|
20240603,162700,12764520,14940,14940,14940,14940,0
|
|
20240603,162600,12764520,14940,14940,14940,14940,0
|
|
20240603,162500,12764520,14940,14940,14940,14940,0
|
|
20240603,162400,12764520,14940,14940,14940,14940,0
|
|
20240603,162300,12764520,14940,14940,14940,14940,0
|
|
20240603,162200,12764520,14940,14940,14940,14940,0
|
|
20240603,162100,12764520,14940,14940,14940,14940,0
|
|
20240603,162000,12764520,14940,14940,14940,14940,0
|
|
20240603,161900,12764520,14940,14940,14940,14940,0
|
|
20240603,161800,12764520,14940,14940,14940,14940,0
|
|
20240603,161700,12764520,14940,14940,14940,14940,0
|
|
20240603,161600,12764520,14940,14940,14940,14940,0
|
|
20240603,161500,12764520,14940,14940,14940,14940,0
|
|
20240603,161400,12764520,14940,14940,14940,14940,0
|
|
20240603,161300,12764520,14940,14940,14940,14940,0
|
|
20240603,161200,12764520,14940,14940,14940,14940,0
|
|
20240603,161100,12764520,14940,14940,14940,14940,0
|
|
20240603,161000,12764520,14940,14940,14940,14940,0
|
|
20240603,160900,12764520,14940,14940,14940,14940,0
|
|
20240603,160800,12764520,14940,14940,14940,14940,0
|
|
20240603,160700,12764520,14940,14940,14940,14940,0
|
|
20240603,160600,12764520,14940,14940,14940,14940,0
|
|
20240603,160500,12764520,14940,14940,14940,14940,0
|
|
20240603,160400,12764520,14940,14940,14940,14940,30
|
|
20240603,160300,12764520,14940,14940,14940,14940,0
|
|
20240603,160200,12764520,14940,14940,14940,14940,0
|
|
20240603,160100,12764520,14940,14940,14940,14940,0
|
|
20240603,160000,12764520,14940,14940,14940,14940,0
|
|
20240603,155900,12764520,14940,14940,14940,14940,0
|
|
20240603,155800,12764520,14940,14940,14940,14940,0
|
|
20240603,155700,12764520,14940,14940,14940,14940,0
|
|
20240603,155600,12764520,14940,14940,14940,14940,0
|
|
20240603,155500,12764520,14940,14940,14940,14940,0
|
|
20240603,155400,12764520,14940,14940,14940,14940,0
|
|
20240603,155300,12764520,14940,14940,14940,14940,0
|
|
20240603,155200,12764520,14940,14940,14940,14940,0
|
|
20240603,155100,12764520,14940,14940,14940,14940,0
|
|
20240603,155000,12764520,14940,14940,14940,14940,0
|
|
20240603,154900,12764520,14940,14940,14940,14940,0
|
|
20240603,154800,12764520,14940,14940,14940,14940,0
|
|
20240603,154700,12764520,14940,14940,14940,14940,0
|
|
20240603,154600,12764520,14940,14940,14940,14940,0
|
|
20240603,154500,12764520,14940,14940,14940,14940,0
|
|
20240603,154400,12764520,14940,14940,14940,14940,0
|
|
20240603,154300,12764520,14940,14940,14940,14940,0
|
|
20240603,154200,12764520,14940,14940,14940,14940,0
|
|
20240603,154100,12764520,14940,14940,14940,14940,0
|
|
20240603,154000,12764520,14940,14940,14940,14940,0
|
|
20240603,153900,12764520,14940,14940,14940,14940,0
|
|
20240603,153800,12764520,14940,14940,14940,14940,0
|
|
20240603,153700,12764520,14940,14940,14940,14940,0
|
|
20240603,153600,12764520,14940,14940,14940,14940,0
|
|
20240603,153500,12764520,14940,14940,14940,14940,0
|
|
20240603,153400,12764520,14940,14940,14940,14940,30
|
|
20240603,153300,12764520,14940,14940,14940,14940,0
|
|
20240603,153200,12764520,14940,14940,14940,14940,0
|
|
20240603,153100,12764520,14940,14940,14940,14940,0
|
|
20240603,153000,12764520,14940,14940,14940,14940,30
|
|
20240603,152900,12316320,14940,14940,14940,14940,0
|
|
20240603,152800,12316320,14940,14940,14940,14940,0
|
|
20240603,152700,12316320,14940,14940,14940,14940,0
|
|
20240603,152600,12316320,14940,14940,14940,14940,0
|
|
20240603,152500,12316320,14940,14940,14940,14940,0
|
|
20240603,152400,12316320,14940,14940,14940,14940,0
|
|
20240603,152300,12316320,14940,14940,14940,14940,0
|
|
20240603,152200,12316320,14940,14940,14940,14940,0
|
|
20240603,152100,12316320,14940,14940,14940,14940,0
|
|
20240603,152000,12316320,14940,14940,14940,14940,0
|
|
20240603,151900,12316320,14940,14940,14940,14940,1
|
|
20240603,151800,12301380,14890,14890,14890,14890,0
|
|
20240603,151700,12301380,14890,14890,14890,14890,0
|
|
20240603,151600,12301380,14890,14890,14890,14890,0
|
|
20240603,151500,12301380,14890,14890,14890,14890,0
|
|
20240603,151400,12301380,14890,14890,14890,14890,0
|
|
20240603,151300,12301380,14890,14890,14890,14890,0
|
|
20240603,151200,12301380,14890,14890,14890,14890,26
|
|
20240603,151100,11914240,14890,14890,14890,14890,0
|
|
20240603,151000,11914240,14890,14890,14890,14890,1
|
|
20240603,150900,11899350,14900,14900,14900,14900,0
|
|
20240603,150800,11899350,14900,14900,14900,14900,0
|
|
20240603,150700,11899350,14900,14900,14900,14900,0
|
|
20240603,150600,11899350,14900,14900,14900,14900,0
|
|
20240603,150500,11899350,14900,14900,14900,14900,0
|
|
20240603,150400,11899350,14900,14900,14900,14900,0
|
|
20240603,150300,11899350,14900,14900,14900,14900,0
|
|
20240603,150200,11899350,14900,14910,14910,14900,422
|
|
20240603,150100,5610360,14910,14910,14910,14910,0
|
|
20240603,150000,5610360,14910,14920,14920,14910,79
|
|
20240603,145900,4431760,14910,14910,14910,14910,0
|
|
20240603,145800,4431760,14910,14910,14910,14910,0
|
|
20240603,145700,4431760,14910,14910,14910,14910,0
|
|
20240603,145600,4431760,14910,14910,14910,14910,0
|
|
20240603,145500,4431760,14910,14910,14910,14910,0
|
|
20240603,145400,4431760,14910,14910,14910,14910,10
|
|
20240603,145300,4282660,14910,14910,14910,14910,0
|
|
20240603,145200,4282660,14910,14910,14910,14910,0
|
|
20240603,145100,4282660,14910,14940,14940,14910,17
|
|
20240603,145000,4029110,14940,14940,14940,14940,0
|
|
20240603,144900,4029110,14940,14940,14940,14940,0
|
|
20240603,144800,4029110,14940,14940,14940,14940,0
|
|
20240603,144700,4029110,14940,14940,14940,14940,0
|
|
20240603,144600,4029110,14940,14940,14940,14940,0
|
|
20240603,144500,4029110,14940,14940,14940,14940,0
|
|
20240603,144400,4029110,14940,14940,14940,14940,0
|
|
20240603,144300,4029110,14940,14940,14940,14940,0
|
|
20240603,144200,4029110,14940,14940,14940,14940,0
|
|
20240603,144100,4029110,14940,14940,14940,14940,0
|
|
20240603,144000,4029110,14940,14940,14940,14940,0
|
|
20240603,143900,4029110,14940,14940,14940,14940,0
|
|
20240603,143800,4029110,14940,14940,14940,14940,0
|
|
20240603,143700,4029110,14940,14940,14940,14940,0
|
|
20240603,143600,4029110,14940,14940,14940,14940,0
|
|
20240603,143500,4029110,14940,14940,14940,14940,0
|
|
20240603,143400,4029110,14940,14940,14940,14940,0
|
|
20240603,143300,4029110,14940,14940,14940,14940,0
|
|
20240603,143200,4029110,14940,14940,14940,14940,0
|
|
20240603,143100,4029110,14940,14940,14940,14940,0
|
|
20240603,143000,4029110,14940,14940,14940,14940,0
|
|
20240603,142900,4029110,14940,14940,14940,14940,0
|
|
20240603,142800,4029110,14940,14940,14940,14940,0
|
|
20240603,142700,4029110,14940,14940,14940,14940,0
|
|
20240603,142600,4029110,14940,14940,14940,14940,0
|
|
20240603,142500,4029110,14940,14940,14940,14940,0
|
|
20240603,142400,4029110,14940,14940,14940,14940,0
|
|
20240603,142300,4029110,14940,14940,14940,14940,0
|
|
20240603,142200,4029110,14940,14940,14940,14940,0
|
|
20240603,142100,4029110,14940,14940,14940,14940,0
|
|
20240603,142000,4029110,14940,14940,14940,14940,0
|
|
20240603,141900,4029110,14940,14940,14940,14940,0
|
|
20240603,141800,4029110,14940,14940,14940,14940,0
|
|
20240603,141700,4029110,14940,14940,14940,14940,0
|
|
20240603,141600,4029110,14940,14940,14940,14940,0
|
|
20240603,141500,4029110,14940,14940,14940,14940,0
|
|
20240603,141400,4029110,14940,14940,14940,14940,0
|
|
20240603,141300,4029110,14940,14940,14940,14940,0
|
|
20240603,141200,4029110,14940,14940,14940,14940,0
|
|
20240603,141100,4029110,14940,14940,14940,14940,0
|
|
20240603,141000,4029110,14940,14940,14940,14940,0
|
|
20240603,140900,4029110,14940,14940,14940,14940,0
|
|
20240603,140800,4029110,14940,14930,14940,14930,2
|
|
20240603,140700,3999240,14910,14910,14910,14910,0
|
|
20240603,140600,3999240,14910,14910,14910,14910,0
|
|
20240603,140500,3999240,14910,14910,14910,14910,0
|
|
20240603,140400,3999240,14910,14910,14910,14910,0
|
|
20240603,140300,3999240,14910,14910,14910,14910,0
|
|
20240603,140200,3999240,14910,14910,14910,14910,0
|
|
20240603,140100,3999240,14910,14910,14910,14910,0
|
|
20240603,140000,3999240,14910,14910,14910,14910,0
|
|
20240603,135900,3999240,14910,14910,14910,14910,0
|
|
20240603,135800,3999240,14910,14910,14910,14910,0
|
|
20240603,135700,3999240,14910,14910,14910,14910,0
|
|
20240603,135600,3999240,14910,14910,14910,14910,0
|
|
20240603,135500,3999240,14910,14910,14910,14910,0
|
|
20240603,135400,3999240,14910,14910,14910,14910,0
|
|
20240603,135300,3999240,14910,14910,14910,14910,0
|
|
20240603,135200,3999240,14910,14910,14910,14910,0
|
|
20240603,135100,3999240,14910,14910,14910,14910,0
|
|
20240603,135000,3999240,14910,14910,14910,14910,0
|
|
20240603,134900,3999240,14910,14910,14910,14910,0
|
|
20240603,134800,3999240,14910,14910,14910,14910,0
|
|
20240603,134700,3999240,14910,14910,14910,14910,0
|
|
20240603,134600,3999240,14910,14910,14910,14910,0
|
|
20240603,134500,3999240,14910,14910,14910,14910,0
|
|
20240603,134400,3999240,14910,14910,14910,14910,0
|
|
20240603,134300,3999240,14910,14910,14910,14910,0
|
|
20240603,134200,3999240,14910,14910,14910,14910,0
|
|
20240603,134100,3999240,14910,14910,14910,14910,0
|
|
20240603,134000,3999240,14910,14920,14920,14910,45
|
|
20240603,133900,3328250,14910,14910,14910,14910,0
|
|
20240603,133800,3328250,14910,14910,14910,14910,0
|
|
20240603,133700,3328250,14910,14910,14910,14910,0
|
|
20240603,133600,3328250,14910,14910,14910,14910,0
|
|
20240603,133500,3328250,14910,14910,14910,14910,0
|
|
20240603,133400,3328250,14910,14910,14910,14910,0
|
|
20240603,133300,3328250,14910,14910,14910,14910,0
|
|
20240603,133200,3328250,14910,14910,14910,14910,0
|
|
20240603,133100,3328250,14910,14910,14910,14910,0
|
|
20240603,133000,3328250,14910,14910,14910,14910,0
|
|
20240603,132900,3328250,14910,14910,14910,14910,0
|
|
20240603,132800,3328250,14910,14910,14910,14910,0
|
|
20240603,132700,3328250,14910,14910,14910,14910,0
|
|
20240603,132600,3328250,14910,14910,14910,14910,0
|
|
20240603,132500,3328250,14910,14910,14910,14910,0
|
|
20240603,132400,3328250,14910,14910,14910,14910,0
|
|
20240603,132300,3328250,14910,14910,14910,14910,0
|
|
20240603,132200,3328250,14910,14910,14910,14910,0
|
|
20240603,132100,3328250,14910,14910,14910,14910,0
|
|
20240603,132000,3328250,14910,14910,14910,14910,0
|
|
20240603,131900,3328250,14910,14910,14910,14910,0
|
|
20240603,131800,3328250,14910,14910,14910,14910,0
|
|
20240603,131700,3328250,14910,14910,14910,14910,0
|
|
20240603,131600,3328250,14910,14910,14910,14910,0
|
|
20240603,131500,3328250,14910,14910,14910,14910,0
|
|
20240603,131400,3328250,14910,14910,14910,14910,0
|
|
20240603,131300,3328250,14910,14910,14910,14910,0
|
|
20240603,131200,3328250,14910,14910,14910,14910,0
|
|
20240603,131100,3328250,14910,14910,14910,14910,0
|
|
20240603,131000,3328250,14910,14910,14910,14910,0
|
|
20240603,130900,3328250,14910,14910,14910,14910,0
|
|
20240603,130800,3328250,14910,14910,14910,14910,0
|
|
20240603,130700,3328250,14910,14910,14910,14910,0
|
|
20240603,130600,3328250,14910,14910,14910,14910,0
|
|
20240603,130500,3328250,14910,14910,14910,14910,0
|
|
20240603,130400,3328250,14910,14910,14910,14910,0
|
|
20240603,130300,3328250,14910,14910,14910,14910,0
|
|
20240603,130200,3328250,14910,14910,14910,14910,0
|
|
20240603,130100,3328250,14910,14910,14910,14910,0
|
|
20240603,130000,3328250,14910,14910,14910,14910,0
|
|
20240603,125900,3328250,14910,14910,14910,14910,0
|
|
20240603,125800,3328250,14910,14910,14910,14910,0
|
|
20240603,125700,3328250,14910,14910,14910,14910,0
|
|
20240603,125600,3328250,14910,14910,14910,14910,0
|
|
20240603,125500,3328250,14910,14910,14910,14910,0
|
|
20240603,125400,3328250,14910,14910,14910,14910,0
|
|
20240603,125300,3328250,14910,14910,14910,14910,0
|
|
20240603,125200,3328250,14910,14910,14910,14910,0
|
|
20240603,125100,3328250,14910,14910,14910,14910,0
|
|
20240603,125000,3328250,14910,14910,14910,14910,0
|
|
20240603,124900,3328250,14910,14910,14910,14910,0
|
|
20240603,124800,3328250,14910,14910,14910,14910,0
|
|
20240603,124700,3328250,14910,14910,14910,14910,0
|
|
20240603,124600,3328250,14910,14910,14910,14910,0
|
|
20240603,124500,3328250,14910,14910,14910,14910,0
|
|
20240603,124400,3328250,14910,14910,14910,14910,0
|
|
20240603,124300,3328250,14910,14910,14910,14910,0
|
|
20240603,124200,3328250,14910,14910,14910,14910,0
|
|
20240603,124100,3328250,14910,14910,14910,14910,0
|
|
20240603,124000,3328250,14910,14910,14910,14910,0
|
|
20240603,123900,3328250,14910,14910,14910,14910,0
|
|
20240603,123800,3328250,14910,14910,14910,14910,0
|
|
20240603,123700,3328250,14910,14910,14910,14910,0
|
|
20240603,123600,3328250,14910,14910,14910,14910,0
|
|
20240603,123500,3328250,14910,14910,14910,14910,0
|
|
20240603,123400,3328250,14910,14910,14910,14910,0
|
|
20240603,123300,3328250,14910,14910,14910,14910,0
|
|
20240603,123200,3328250,14910,14910,14910,14910,0
|
|
20240603,123100,3328250,14910,14910,14910,14910,0
|
|
20240603,123000,3328250,14910,14910,14910,14910,0
|
|
20240603,122900,3328250,14910,14910,14910,14910,0
|
|
20240603,122800,3328250,14910,14910,14910,14910,0
|
|
20240603,122700,3328250,14910,14910,14910,14910,0
|
|
20240603,122600,3328250,14910,14910,14910,14910,0
|
|
20240603,122500,3328250,14910,14910,14910,14910,0
|
|
20240603,122400,3328250,14910,14910,14910,14910,0
|
|
20240603,122300,3328250,14910,14910,14910,14910,0
|
|
20240603,122200,3328250,14910,14910,14910,14910,0
|
|
20240603,122100,3328250,14910,14910,14910,14910,0
|
|
20240603,122000,3328250,14910,14910,14910,14910,0
|
|
20240603,121900,3328250,14910,14910,14910,14910,0
|
|
20240603,121800,3328250,14910,14910,14910,14910,0
|
|
20240603,121700,3328250,14910,14910,14910,14910,0
|
|
20240603,121600,3328250,14910,14910,14910,14910,0
|
|
20240603,121500,3328250,14910,14910,14910,14910,0
|
|
20240603,121400,3328250,14910,14910,14910,14910,0
|
|
20240603,121300,3328250,14910,14910,14910,14910,0
|
|
20240603,121200,3328250,14910,14910,14910,14910,0
|
|
20240603,121100,3328250,14910,14910,14910,14910,0
|
|
20240603,121000,3328250,14910,14910,14910,14910,0
|
|
20240603,120900,3328250,14910,14910,14910,14910,0
|
|
20240603,120800,3328250,14910,14910,14910,14910,0
|
|
20240603,120700,3328250,14910,14910,14910,14910,0
|
|
20240603,120600,3328250,14910,14910,14910,14910,0
|
|
20240603,120500,3328250,14910,14910,14910,14910,0
|
|
20240603,120400,3328250,14910,14910,14910,14910,0
|
|
20240603,120300,3328250,14910,14910,14910,14910,0
|
|
20240603,120200,3328250,14910,14910,14910,14910,0
|
|
20240603,120100,3328250,14910,14910,14910,14910,0
|
|
20240603,120000,3328250,14910,14910,14910,14910,0
|
|
20240603,115900,3328250,14910,14910,14910,14910,0
|
|
20240603,115800,3328250,14910,14910,14910,14910,0
|
|
20240603,115700,3328250,14910,14910,14910,14910,0
|
|
20240603,115600,3328250,14910,14910,14910,14910,0
|
|
20240603,115500,3328250,14910,14910,14910,14910,0
|
|
20240603,115400,3328250,14910,14910,14910,14910,0
|
|
20240603,115300,3328250,14910,14910,14910,14910,7
|
|
20240603,115200,3223880,14910,14930,14930,14910,20
|
|
20240603,115100,2925620,14910,14910,14910,14910,0
|
|
20240603,115000,2925620,14910,14910,14910,14910,0
|
|
20240603,114900,2925620,14910,14910,14910,14910,0
|
|
20240603,114800,2925620,14910,14910,14910,14910,0
|
|
20240603,114700,2925620,14910,14910,14910,14910,0
|
|
20240603,114600,2925620,14910,14910,14910,14910,0
|
|
20240603,114500,2925620,14910,14910,14910,14910,0
|
|
20240603,114400,2925620,14910,14910,14910,14910,0
|
|
20240603,114300,2925620,14910,14910,14910,14910,0
|
|
20240603,114200,2925620,14910,14910,14910,14910,0
|
|
20240603,114100,2925620,14910,14910,14910,14910,0
|
|
20240603,114000,2925620,14910,14910,14910,14910,0
|
|
20240603,113900,2925620,14910,14910,14910,14910,0
|
|
20240603,113800,2925620,14910,14910,14910,14910,0
|
|
20240603,113700,2925620,14910,14910,14910,14910,0
|
|
20240603,113600,2925620,14910,14910,14910,14910,0
|
|
20240603,113500,2925620,14910,14910,14910,14910,0
|
|
20240603,113400,2925620,14910,14910,14910,14910,0
|
|
20240603,113300,2925620,14910,14910,14910,14910,0
|
|
20240603,113200,2925620,14910,14910,14910,14910,0
|
|
20240603,113100,2925620,14910,14910,14910,14910,0
|
|
20240603,113000,2925620,14910,14910,14910,14910,0
|
|
20240603,112900,2925620,14910,14910,14910,14910,0
|
|
20240603,112800,2925620,14910,14910,14910,14910,0
|
|
20240603,112700,2925620,14910,14910,14910,14910,0
|
|
20240603,112600,2925620,14910,14910,14910,14910,0
|
|
20240603,112500,2925620,14910,14910,14910,14910,0
|
|
20240603,112400,2925620,14910,14910,14910,14910,0
|
|
20240603,112300,2925620,14910,14910,14910,14910,0
|
|
20240603,112200,2925620,14910,14910,14910,14910,0
|
|
20240603,112100,2925620,14910,14910,14910,14910,0
|
|
20240603,112000,2925620,14910,14910,14910,14910,0
|
|
20240603,111900,2925620,14910,14910,14910,14910,0
|
|
20240603,111800,2925620,14910,14910,14910,14910,0
|
|
20240603,111700,2925620,14910,14910,14910,14910,0
|
|
20240603,111600,2925620,14910,14910,14910,14910,0
|
|
20240603,111500,2925620,14910,14910,14910,14910,0
|
|
20240603,111400,2925620,14910,14910,14910,14910,0
|
|
20240603,111300,2925620,14910,14910,14910,14910,0
|
|
20240603,111200,2925620,14910,14910,14910,14910,0
|
|
20240603,111100,2925620,14910,14910,14910,14910,0
|
|
20240603,111000,2925620,14910,14920,14920,14910,38
|
|
20240603,110900,2358720,14920,14920,14920,14920,0
|
|
20240603,110800,2358720,14920,14920,14920,14920,0
|
|
20240603,110700,2358720,14920,14920,14920,14920,0
|
|
20240603,110600,2358720,14920,14920,14920,14920,0
|
|
20240603,110500,2358720,14920,14920,14920,14920,0
|
|
20240603,110400,2358720,14920,14920,14920,14920,0
|
|
20240603,110300,2358720,14920,14920,14920,14920,0
|
|
20240603,110200,2358720,14920,14920,14920,14920,0
|
|
20240603,110100,2358720,14920,14920,14920,14920,0
|
|
20240603,110000,2358720,14920,14920,14920,14920,0
|
|
20240603,105900,2358720,14920,14920,14920,14920,0
|
|
20240603,105800,2358720,14920,14940,14940,14920,7
|
|
20240603,105700,2254180,14920,14920,14920,14920,0
|
|
20240603,105600,2254180,14920,14920,14920,14920,0
|
|
20240603,105500,2254180,14920,14920,14920,14920,0
|
|
20240603,105400,2254180,14920,14920,14920,14920,0
|
|
20240603,105300,2254180,14920,14920,14920,14920,0
|
|
20240603,105200,2254180,14920,14920,14920,14920,0
|
|
20240603,105100,2254180,14920,14920,14920,14920,0
|
|
20240603,105000,2254180,14920,14920,14920,14920,0
|
|
20240603,104900,2254180,14920,14920,14920,14920,0
|
|
20240603,104800,2254180,14920,14920,14920,14920,0
|
|
20240603,104700,2254180,14920,14920,14920,14920,0
|
|
20240603,104600,2254180,14920,14920,14920,14920,0
|
|
20240603,104500,2254180,14920,14920,14920,14920,0
|
|
20240603,104400,2254180,14920,14920,14920,14920,0
|
|
20240603,104300,2254180,14920,14920,14920,14920,0
|
|
20240603,104200,2254180,14920,14920,14920,14920,1
|
|
20240603,104100,2239260,14910,14910,14910,14910,0
|
|
20240603,104000,2239260,14910,14910,14910,14910,0
|
|
20240603,103900,2239260,14910,14910,14910,14910,0
|
|
20240603,103800,2239260,14910,14910,14910,14910,0
|
|
20240603,103700,2239260,14910,14910,14910,14910,0
|
|
20240603,103600,2239260,14910,14910,14910,14910,0
|
|
20240603,103500,2239260,14910,14910,14910,14910,0
|
|
20240603,103400,2239260,14910,14910,14910,14910,0
|
|
20240603,103300,2239260,14910,14910,14910,14910,0
|
|
20240603,103200,2239260,14910,14910,14910,14910,0
|
|
20240603,103100,2239260,14910,14910,14910,14910,0
|
|
20240603,103000,2239260,14910,14910,14910,14910,0
|
|
20240603,102900,2239260,14910,14910,14910,14910,0
|
|
20240603,102800,2239260,14910,14910,14910,14910,0
|
|
20240603,102700,2239260,14910,14910,14910,14910,0
|
|
20240603,102600,2239260,14910,14910,14910,14910,0
|
|
20240603,102500,2239260,14910,14910,14910,14910,0
|
|
20240603,102400,2239260,14910,14910,14910,14910,0
|
|
20240603,102300,2239260,14910,14910,14910,14910,0
|
|
20240603,102200,2239260,14910,14910,14910,14910,0
|
|
20240603,102100,2239260,14910,14910,14910,14910,0
|
|
20240603,102000,2239260,14910,14910,14910,14910,0
|
|
20240603,101900,2239260,14910,14910,14910,14910,0
|
|
20240603,101800,2239260,14910,14910,14910,14910,0
|
|
20240603,101700,2239260,14910,14920,14940,14910,22
|
|
20240603,101600,1910850,14920,14920,14920,14920,1
|
|
20240603,101500,1895930,14920,14910,14920,14910,5
|
|
20240603,101400,1821340,14920,14910,14920,14910,3
|
|
20240603,101300,1776590,14920,14920,14920,14920,2
|
|
20240603,101200,1746750,14920,14920,14920,14920,0
|
|
20240603,101100,1746750,14920,14920,14920,14920,0
|
|
20240603,101000,1746750,14920,14920,14920,14920,0
|
|
20240603,100900,1746750,14920,14920,14920,14920,0
|
|
20240603,100800,1746750,14920,14920,14920,14920,1
|
|
20240603,100700,1731830,14920,14920,14920,14920,0
|
|
20240603,100600,1731830,14920,14920,14920,14920,0
|
|
20240603,100500,1731830,14920,14920,14920,14920,0
|
|
20240603,100400,1731830,14920,14920,14920,14920,0
|
|
20240603,100300,1731830,14920,14920,14920,14920,0
|
|
20240603,100200,1731830,14920,14920,14920,14920,0
|
|
20240603,100100,1731830,14920,14920,14920,14920,0
|
|
20240603,100000,1731830,14920,14920,14920,14920,1
|
|
20240603,095900,1716910,14910,14910,14910,14910,0
|
|
20240603,095800,1716910,14910,14910,14910,14910,0
|
|
20240603,095700,1716910,14910,14910,14910,14910,0
|
|
20240603,095600,1716910,14910,14910,14910,14910,0
|
|
20240603,095500,1716910,14910,14910,14910,14910,0
|
|
20240603,095400,1716910,14910,14920,14920,14910,17
|
|
20240603,095300,1463320,14910,14910,14910,14910,0
|
|
20240603,095200,1463320,14910,14910,14910,14910,0
|
|
20240603,095100,1463320,14910,14910,14910,14910,0
|
|
20240603,095000,1463320,14910,14910,14910,14910,0
|
|
20240603,094900,1463320,14910,14910,14910,14910,0
|
|
20240603,094800,1463320,14910,14910,14910,14910,0
|
|
20240603,094700,1463320,14910,14910,14910,14910,0
|
|
20240603,094600,1463320,14910,14910,14910,14910,0
|
|
20240603,094500,1463320,14910,14910,14910,14910,0
|
|
20240603,094400,1463320,14910,14910,14910,14910,0
|
|
20240603,094300,1463320,14910,14910,14910,14910,0
|
|
20240603,094200,1463320,14910,14910,14910,14910,0
|
|
20240603,094100,1463320,14910,14910,14910,14910,0
|
|
20240603,094000,1463320,14910,14910,14910,14910,0
|
|
20240603,093900,1463320,14910,14910,14910,14910,0
|
|
20240603,093800,1463320,14910,14910,14910,14910,0
|
|
20240603,093700,1463320,14910,14910,14910,14910,0
|
|
20240603,093600,1463320,14910,14910,14910,14910,0
|
|
20240603,093500,1463320,14910,14910,14910,14910,0
|
|
20240603,093400,1463320,14910,14910,14910,14910,0
|
|
20240603,093300,1463320,14910,14910,14910,14910,0
|
|
20240603,093200,1463320,14910,14910,14910,14910,0
|
|
20240603,093100,1463320,14910,14940,14940,14910,80
|
|
20240603,093000,268750,14940,14940,14940,14940,0
|
|
20240603,092900,268750,14940,14940,14940,14940,0
|
|
20240603,092800,268750,14940,14940,14940,14940,0
|
|
20240603,092700,268750,14940,14940,14940,14940,0
|
|
20240603,092600,268750,14940,14940,14940,14940,1
|
|
20240603,092500,253810,14890,14890,14890,14890,0
|
|
20240603,092400,253810,14890,14890,14890,14890,0
|
|
20240603,092300,253810,14890,14890,14890,14890,0
|
|
20240603,092200,253810,14890,14890,14890,14890,0
|
|
20240603,092100,253810,14890,14890,14890,14890,0
|
|
20240603,092000,253810,14890,14890,14890,14890,0
|
|
20240603,091900,253810,14890,14890,14890,14890,0
|
|
20240603,091800,253810,14890,14890,14890,14890,0
|
|
20240603,091700,253810,14890,14890,14890,14890,0
|
|
20240603,091600,253810,14890,14890,14890,14890,0
|
|
20240603,091500,253810,14890,14890,14890,14890,0
|
|
20240603,091400,253810,14890,14890,14890,14890,0
|
|
20240603,091300,253810,14890,14890,14890,14890,0
|
|
20240603,091200,253810,14890,14890,14890,14890,0
|
|
20240603,091100,253810,14890,14890,14890,14890,0
|
|
20240603,091000,253810,14890,14890,14890,14890,0
|
|
20240603,090900,253810,14890,14890,14890,14890,0
|
|
20240603,090800,253810,14890,14890,14890,14890,0
|
|
20240603,090700,253810,14890,14890,14890,14890,1
|
|
20240603,090600,238920,14880,14880,14880,14880,0
|
|
20240603,090500,238920,14880,14880,14880,14880,0
|
|
20240603,090400,238920,14880,14880,14880,14880,0
|
|
20240603,090300,238920,14880,14880,14880,14880,0
|
|
20240603,090200,238920,14880,14880,14880,14880,2
|
|
20240603,090100,209160,14940,14940,14940,14940,4
|
|
20240603,090000,149400,14940,14940,14940,14940,10
|