607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,190400,17016200,14920,14920,14920,14920,35
|
|
20240607,190300,17016200,14920,14920,14920,14920,0
|
|
20240607,190200,17016200,14920,14920,14920,14920,0
|
|
20240607,190100,17016200,14920,14920,14920,14920,0
|
|
20240607,190000,17016200,14920,14920,14920,14920,0
|
|
20240607,185900,17016200,14920,14920,14920,14920,0
|
|
20240607,185800,17016200,14920,14920,14920,14920,0
|
|
20240607,185700,17016200,14920,14920,14920,14920,0
|
|
20240607,185600,17016200,14920,14920,14920,14920,0
|
|
20240607,185500,17016200,14920,14920,14920,14920,0
|
|
20240607,185400,17016200,14920,14920,14920,14920,0
|
|
20240607,185300,17016200,14920,14920,14920,14920,0
|
|
20240607,185200,17016200,14920,14920,14920,14920,0
|
|
20240607,185100,17016200,14920,14920,14920,14920,0
|
|
20240607,185000,17016200,14920,14920,14920,14920,0
|
|
20240607,184900,17016200,14920,14920,14920,14920,0
|
|
20240607,184800,17016200,14920,14920,14920,14920,0
|
|
20240607,184700,17016200,14920,14920,14920,14920,0
|
|
20240607,184600,17016200,14920,14920,14920,14920,0
|
|
20240607,184500,17016200,14920,14920,14920,14920,0
|
|
20240607,184400,17016200,14920,14920,14920,14920,0
|
|
20240607,184300,17016200,14920,14920,14920,14920,0
|
|
20240607,184200,17016200,14920,14920,14920,14920,0
|
|
20240607,184100,17016200,14920,14920,14920,14920,0
|
|
20240607,184000,17016200,14920,14920,14920,14920,0
|
|
20240607,183900,17016200,14920,14920,14920,14920,0
|
|
20240607,183800,17016200,14920,14920,14920,14920,0
|
|
20240607,183700,17016200,14920,14920,14920,14920,0
|
|
20240607,183600,17016200,14920,14920,14920,14920,0
|
|
20240607,183500,17016200,14920,14920,14920,14920,0
|
|
20240607,183400,17016200,14920,14920,14920,14920,35
|
|
20240607,183300,17016200,14920,14920,14920,14920,0
|
|
20240607,183200,17016200,14920,14920,14920,14920,0
|
|
20240607,183100,17016200,14920,14920,14920,14920,0
|
|
20240607,183000,17016200,14920,14920,14920,14920,0
|
|
20240607,182900,17016200,14920,14920,14920,14920,0
|
|
20240607,182800,17016200,14920,14920,14920,14920,0
|
|
20240607,182700,17016200,14920,14920,14920,14920,0
|
|
20240607,182600,17016200,14920,14920,14920,14920,0
|
|
20240607,182500,17016200,14920,14920,14920,14920,0
|
|
20240607,182400,17016200,14920,14920,14920,14920,0
|
|
20240607,182300,17016200,14920,14920,14920,14920,0
|
|
20240607,182200,17016200,14920,14920,14920,14920,0
|
|
20240607,182100,17016200,14920,14920,14920,14920,0
|
|
20240607,182000,17016200,14920,14920,14920,14920,0
|
|
20240607,181900,17016200,14920,14920,14920,14920,0
|
|
20240607,181800,17016200,14920,14920,14920,14920,0
|
|
20240607,181700,17016200,14920,14920,14920,14920,0
|
|
20240607,181600,17016200,14920,14920,14920,14920,0
|
|
20240607,181500,17016200,14920,14920,14920,14920,0
|
|
20240607,181400,17016200,14920,14920,14920,14920,0
|
|
20240607,181300,17016200,14920,14920,14920,14920,0
|
|
20240607,181200,17016200,14920,14920,14920,14920,0
|
|
20240607,181100,17016200,14920,14920,14920,14920,0
|
|
20240607,181000,17016200,14920,14920,14920,14920,0
|
|
20240607,180900,17016200,14920,14920,14920,14920,0
|
|
20240607,180800,17016200,14920,14920,14920,14920,0
|
|
20240607,180700,17016200,14920,14920,14920,14920,0
|
|
20240607,180600,17016200,14920,14920,14920,14920,0
|
|
20240607,180500,17016200,14920,14920,14920,14920,0
|
|
20240607,180400,17016200,14920,14920,14920,14920,35
|
|
20240607,180300,17016200,14920,14920,14920,14920,0
|
|
20240607,180200,17016200,14920,14920,14920,14920,0
|
|
20240607,180100,17016200,14920,14920,14920,14920,0
|
|
20240607,180000,17016200,14920,14920,14920,14920,0
|
|
20240607,175900,17016200,14920,14920,14920,14920,0
|
|
20240607,175800,17016200,14920,14920,14920,14920,0
|
|
20240607,175700,17016200,14920,14920,14920,14920,0
|
|
20240607,175600,17016200,14920,14920,14920,14920,0
|
|
20240607,175500,17016200,14920,14920,14920,14920,0
|
|
20240607,175400,17016200,14920,14920,14920,14920,0
|
|
20240607,175300,17016200,14920,14920,14920,14920,0
|
|
20240607,175200,17016200,14920,14920,14920,14920,0
|
|
20240607,175100,17016200,14920,14920,14920,14920,0
|
|
20240607,175000,17016200,14920,14920,14920,14920,0
|
|
20240607,174900,17016200,14920,14920,14920,14920,0
|
|
20240607,174800,17016200,14920,14920,14920,14920,0
|
|
20240607,174700,17016200,14920,14920,14920,14920,0
|
|
20240607,174600,17016200,14920,14920,14920,14920,0
|
|
20240607,174500,17016200,14920,14920,14920,14920,0
|
|
20240607,174400,17016200,14920,14920,14920,14920,0
|
|
20240607,174300,17016200,14920,14920,14920,14920,0
|
|
20240607,174200,17016200,14920,14920,14920,14920,0
|
|
20240607,174100,17016200,14920,14920,14920,14920,0
|
|
20240607,174000,17016200,14920,14920,14920,14920,0
|
|
20240607,173900,17016200,14920,14920,14920,14920,0
|
|
20240607,173800,17016200,14920,14920,14920,14920,0
|
|
20240607,173700,17016200,14920,14920,14920,14920,0
|
|
20240607,173600,17016200,14920,14920,14920,14920,0
|
|
20240607,173500,17016200,14920,14920,14920,14920,0
|
|
20240607,173400,17016200,14920,14920,14920,14920,35
|
|
20240607,173300,17016200,14920,14920,14920,14920,0
|
|
20240607,173200,17016200,14920,14920,14920,14920,0
|
|
20240607,173100,17016200,14920,14920,14920,14920,0
|
|
20240607,173000,17016200,14920,14920,14920,14920,0
|
|
20240607,172900,17016200,14920,14920,14920,14920,0
|
|
20240607,172800,17016200,14920,14920,14920,14920,0
|
|
20240607,172700,17016200,14920,14920,14920,14920,0
|
|
20240607,172600,17016200,14920,14920,14920,14920,0
|
|
20240607,172500,17016200,14920,14920,14920,14920,0
|
|
20240607,172400,17016200,14920,14920,14920,14920,0
|
|
20240607,172300,17016200,14920,14920,14920,14920,0
|
|
20240607,172200,17016200,14920,14920,14920,14920,0
|
|
20240607,172100,17016200,14920,14920,14920,14920,0
|
|
20240607,172000,17016200,14920,14920,14920,14920,0
|
|
20240607,171900,17016200,14920,14920,14920,14920,0
|
|
20240607,171800,17016200,14920,14920,14920,14920,0
|
|
20240607,171700,17016200,14920,14920,14920,14920,0
|
|
20240607,171600,17016200,14920,14920,14920,14920,0
|
|
20240607,171500,17016200,14920,14920,14920,14920,0
|
|
20240607,171400,17016200,14920,14920,14920,14920,0
|
|
20240607,171300,17016200,14920,14920,14920,14920,0
|
|
20240607,171200,17016200,14920,14920,14920,14920,0
|
|
20240607,171100,17016200,14920,14920,14920,14920,0
|
|
20240607,171000,17016200,14920,14920,14920,14920,0
|
|
20240607,170900,17016200,14920,14920,14920,14920,0
|
|
20240607,170800,17016200,14920,14920,14920,14920,0
|
|
20240607,170700,17016200,14920,14920,14920,14920,0
|
|
20240607,170600,17016200,14920,14920,14920,14920,0
|
|
20240607,170500,17016200,14920,14920,14920,14920,0
|
|
20240607,170400,17016200,14920,14920,14920,14920,35
|
|
20240607,170300,17016200,14920,14920,14920,14920,0
|
|
20240607,170200,17016200,14920,14920,14920,14920,0
|
|
20240607,170100,17016200,14920,14920,14920,14920,0
|
|
20240607,170000,17016200,14920,14920,14920,14920,0
|
|
20240607,165900,17016200,14920,14920,14920,14920,0
|
|
20240607,165800,17016200,14920,14920,14920,14920,0
|
|
20240607,165700,17016200,14920,14920,14920,14920,0
|
|
20240607,165600,17016200,14920,14920,14920,14920,0
|
|
20240607,165500,17016200,14920,14920,14920,14920,0
|
|
20240607,165400,17016200,14920,14920,14920,14920,0
|
|
20240607,165300,17016200,14920,14920,14920,14920,0
|
|
20240607,165200,17016200,14920,14920,14920,14920,0
|
|
20240607,165100,17016200,14920,14920,14920,14920,0
|
|
20240607,165000,17016200,14920,14920,14920,14920,0
|
|
20240607,164900,17016200,14920,14920,14920,14920,0
|
|
20240607,164800,17016200,14920,14920,14920,14920,0
|
|
20240607,164700,17016200,14920,14920,14920,14920,0
|
|
20240607,164600,17016200,14920,14920,14920,14920,0
|
|
20240607,164500,17016200,14920,14920,14920,14920,0
|
|
20240607,164400,17016200,14920,14920,14920,14920,0
|
|
20240607,164300,17016200,14920,14920,14920,14920,0
|
|
20240607,164200,17016200,14920,14920,14920,14920,0
|
|
20240607,164100,17016200,14920,14920,14920,14920,0
|
|
20240607,164000,17016200,14920,14920,14920,14920,0
|
|
20240607,163900,17016200,14920,14920,14920,14920,0
|
|
20240607,163800,17016200,14920,14920,14920,14920,0
|
|
20240607,163700,17016200,14920,14920,14920,14920,0
|
|
20240607,163600,17016200,14920,14920,14920,14920,0
|
|
20240607,163500,17016200,14920,14920,14920,14920,0
|
|
20240607,163400,17016200,14920,14920,14920,14920,35
|
|
20240607,163300,17016200,14920,14920,14920,14920,0
|
|
20240607,163200,17016200,14920,14920,14920,14920,0
|
|
20240607,163100,17016200,14920,14920,14920,14920,0
|
|
20240607,163000,17016200,14920,14920,14920,14920,0
|
|
20240607,162900,17016200,14920,14920,14920,14920,0
|
|
20240607,162800,17016200,14920,14920,14920,14920,0
|
|
20240607,162700,17016200,14920,14920,14920,14920,0
|
|
20240607,162600,17016200,14920,14920,14920,14920,0
|
|
20240607,162500,17016200,14920,14920,14920,14920,0
|
|
20240607,162400,17016200,14920,14920,14920,14920,0
|
|
20240607,162300,17016200,14920,14920,14920,14920,0
|
|
20240607,162200,17016200,14920,14920,14920,14920,0
|
|
20240607,162100,17016200,14920,14920,14920,14920,0
|
|
20240607,162000,17016200,14920,14920,14920,14920,0
|
|
20240607,161900,17016200,14920,14920,14920,14920,0
|
|
20240607,161800,17016200,14920,14920,14920,14920,0
|
|
20240607,161700,17016200,14920,14920,14920,14920,0
|
|
20240607,161600,17016200,14920,14920,14920,14920,0
|
|
20240607,161500,17016200,14920,14920,14920,14920,0
|
|
20240607,161400,17016200,14920,14920,14920,14920,0
|
|
20240607,161300,17016200,14920,14920,14920,14920,0
|
|
20240607,161200,17016200,14920,14920,14920,14920,0
|
|
20240607,161100,17016200,14920,14920,14920,14920,0
|
|
20240607,161000,17016200,14920,14920,14920,14920,0
|
|
20240607,160900,17016200,14920,14920,14920,14920,0
|
|
20240607,160800,17016200,14920,14920,14920,14920,0
|
|
20240607,160700,17016200,14920,14920,14920,14920,0
|
|
20240607,160600,17016200,14920,14920,14920,14920,0
|
|
20240607,160500,17016200,14920,14920,14920,14920,0
|
|
20240607,160400,17016200,14920,14920,14920,14920,35
|
|
20240607,160300,17016200,14920,14920,14920,14920,0
|
|
20240607,160200,17016200,14920,14920,14920,14920,0
|
|
20240607,160100,17016200,14920,14920,14920,14920,0
|
|
20240607,160000,17016200,14920,14920,14920,14920,0
|
|
20240607,155900,17016200,14920,14920,14920,14920,0
|
|
20240607,155800,17016200,14920,14920,14920,14920,0
|
|
20240607,155700,17016200,14920,14920,14920,14920,0
|
|
20240607,155600,17016200,14920,14920,14920,14920,0
|
|
20240607,155500,17016200,14920,14920,14920,14920,0
|
|
20240607,155400,17016200,14920,14920,14920,14920,0
|
|
20240607,155300,17016200,14920,14920,14920,14920,0
|
|
20240607,155200,17016200,14920,14920,14920,14920,0
|
|
20240607,155100,17016200,14920,14920,14920,14920,0
|
|
20240607,155000,17016200,14920,14920,14920,14920,0
|
|
20240607,154900,17016200,14920,14920,14920,14920,0
|
|
20240607,154800,17016200,14920,14920,14920,14920,0
|
|
20240607,154700,17016200,14920,14920,14920,14920,0
|
|
20240607,154600,17016200,14920,14920,14920,14920,0
|
|
20240607,154500,17016200,14920,14920,14920,14920,0
|
|
20240607,154400,17016200,14920,14920,14920,14920,0
|
|
20240607,154300,17016200,14920,14920,14920,14920,0
|
|
20240607,154200,17016200,14920,14920,14920,14920,0
|
|
20240607,154100,17016200,14920,14920,14920,14920,0
|
|
20240607,154000,17016200,14920,14920,14920,14920,0
|
|
20240607,153900,17016200,14920,14920,14920,14920,0
|
|
20240607,153800,17016200,14920,14920,14920,14920,0
|
|
20240607,153700,17016200,14920,14920,14920,14920,0
|
|
20240607,153600,17016200,14920,14920,14920,14920,0
|
|
20240607,153500,17016200,14920,14920,14920,14920,0
|
|
20240607,153400,17016200,14920,14920,14920,14920,35
|
|
20240607,153300,17016200,14920,14920,14920,14920,0
|
|
20240607,153200,17016200,14920,14920,14920,14920,0
|
|
20240607,153100,17016200,14920,14920,14920,14920,0
|
|
20240607,153000,17016200,14920,14920,14920,14920,35
|
|
20240607,152900,16494000,14820,14820,14820,14820,0
|
|
20240607,152800,16494000,14820,14820,14820,14820,0
|
|
20240607,152700,16494000,14820,14820,14820,14820,0
|
|
20240607,152600,16494000,14820,14820,14820,14820,0
|
|
20240607,152500,16494000,14820,14820,14820,14820,0
|
|
20240607,152400,16494000,14820,14820,14820,14820,0
|
|
20240607,152300,16494000,14820,14820,14820,14820,0
|
|
20240607,152200,16494000,14820,14820,14820,14820,0
|
|
20240607,152100,16494000,14820,14820,14820,14820,0
|
|
20240607,152000,16494000,14820,14820,14820,14820,0
|
|
20240607,151900,16494000,14820,14820,14820,14820,1
|
|
20240607,151800,16479180,14820,14820,14930,14820,3
|
|
20240607,151700,16434610,14820,14820,14930,14820,3
|
|
20240607,151600,16390040,14820,14820,14820,14820,2
|
|
20240607,151500,16360400,14820,14820,14820,14820,10
|
|
20240607,151400,16212200,14820,14820,14820,14820,4
|
|
20240607,151300,16152920,14820,14820,14820,14820,2
|
|
20240607,151200,16123280,14820,14820,14820,14820,1
|
|
20240607,151100,16108460,14830,14820,14830,14820,13
|
|
20240607,151000,15915770,14820,14830,14830,14820,8
|
|
20240607,150900,15797200,14830,14830,14830,14830,3
|
|
20240607,150800,15752710,14830,14830,14830,14830,2
|
|
20240607,150700,15723050,14830,14830,14830,14830,4
|
|
20240607,150600,15663730,14830,14830,14830,14830,0
|
|
20240607,150500,15663730,14830,14830,14830,14830,7
|
|
20240607,150400,15559920,14930,14930,14930,14930,1
|
|
20240607,150300,15544990,14830,14830,14830,14830,10
|
|
20240607,150200,15396690,14830,14830,14830,14830,0
|
|
20240607,150100,15396690,14830,14830,14830,14830,0
|
|
20240607,150000,15396690,14830,14830,14830,14830,14
|
|
20240607,145900,15189070,14930,14930,14930,14930,0
|
|
20240607,145800,15189070,14930,14840,14930,14840,6
|
|
20240607,145700,15099940,14830,14840,14840,14830,9
|
|
20240607,145600,14966460,14930,14930,14930,14930,0
|
|
20240607,145500,14966460,14930,14930,14930,14930,0
|
|
20240607,145400,14966460,14930,14840,14930,14840,11
|
|
20240607,145300,14803130,14950,14950,14950,14950,0
|
|
20240607,145200,14803130,14950,14950,14950,14950,0
|
|
20240607,145100,14803130,14950,14950,14950,14950,0
|
|
20240607,145000,14803130,14950,14950,14950,14950,0
|
|
20240607,144900,14803130,14950,14950,14950,14950,0
|
|
20240607,144800,14803130,14950,14950,14950,14950,0
|
|
20240607,144700,14803130,14950,14900,14950,14900,10
|
|
20240607,144600,14654040,14830,14830,14830,14830,0
|
|
20240607,144500,14654040,14830,14830,14830,14830,20
|
|
20240607,144400,14357440,14830,14830,14830,14830,1
|
|
20240607,144300,14342610,14820,14820,14820,14820,0
|
|
20240607,144200,14342610,14820,14820,14820,14820,0
|
|
20240607,144100,14342610,14820,14820,14820,14820,0
|
|
20240607,144000,14342610,14820,14820,14820,14820,14
|
|
20240607,143900,14135130,14830,14830,14830,14830,0
|
|
20240607,143800,14135130,14830,14830,14830,14830,0
|
|
20240607,143700,14135130,14830,14830,14830,14830,0
|
|
20240607,143600,14135130,14830,14830,14830,14830,0
|
|
20240607,143500,14135130,14830,14830,14830,14830,10
|
|
20240607,143400,13986830,14830,14830,14830,14830,0
|
|
20240607,143300,13986830,14830,14830,14830,14830,2
|
|
20240607,143200,13957170,14830,14830,14830,14830,10
|
|
20240607,143100,13808870,14820,14830,14830,14820,34
|
|
20240607,143000,13304790,14830,14830,14830,14830,1
|
|
20240607,142900,13289960,14820,14820,14820,14820,0
|
|
20240607,142800,13289960,14820,14820,14820,14820,0
|
|
20240607,142700,13289960,14820,14820,14820,14820,0
|
|
20240607,142600,13289960,14820,14820,14820,14820,10
|
|
20240607,142500,13141760,14830,14830,14830,14830,0
|
|
20240607,142400,13141760,14830,14830,14830,14830,1
|
|
20240607,142300,13126930,14820,14820,14820,14820,10
|
|
20240607,142200,12978730,14820,14820,14820,14820,0
|
|
20240607,142100,12978730,14820,14820,14820,14820,0
|
|
20240607,142000,12978730,14820,14820,14820,14820,15
|
|
20240607,141900,12756430,14820,14820,14820,14820,0
|
|
20240607,141800,12756430,14820,14820,14820,14820,0
|
|
20240607,141700,12756430,14820,14820,14820,14820,0
|
|
20240607,141600,12756430,14820,14820,14820,14820,0
|
|
20240607,141500,12756430,14820,14820,14820,14820,0
|
|
20240607,141400,12756430,14820,14820,14820,14820,0
|
|
20240607,141300,12756430,14820,14820,14820,14820,14
|
|
20240607,141200,12548950,14820,14820,14820,14820,10
|
|
20240607,141100,12400750,14900,14900,14900,14900,1
|
|
20240607,141000,12385850,14820,14820,14820,14820,0
|
|
20240607,140900,12385850,14820,14820,14820,14820,0
|
|
20240607,140800,12385850,14820,14820,14820,14820,14
|
|
20240607,140700,12178370,14900,14900,14900,14900,0
|
|
20240607,140600,12178370,14900,14900,14900,14900,0
|
|
20240607,140500,12178370,14900,14900,14900,14900,1
|
|
20240607,140400,12163470,14820,14820,14820,14820,0
|
|
20240607,140300,12163470,14820,14820,14820,14820,0
|
|
20240607,140200,12163470,14820,14820,14820,14820,0
|
|
20240607,140100,12163470,14820,14820,14820,14820,14
|
|
20240607,140000,11955990,14900,14900,14900,14900,1
|
|
20240607,135900,11941090,14820,14820,14820,14820,0
|
|
20240607,135800,11941090,14820,14820,14820,14820,0
|
|
20240607,135700,11941090,14820,14820,14820,14820,0
|
|
20240607,135600,11941090,14820,14820,14820,14820,0
|
|
20240607,135500,11941090,14820,14820,14820,14820,14
|
|
20240607,135400,11733610,14830,14830,14830,14830,0
|
|
20240607,135300,11733610,14830,14830,14830,14830,0
|
|
20240607,135200,11733610,14830,14830,14830,14830,6
|
|
20240607,135100,11644630,14820,14820,14820,14820,0
|
|
20240607,135000,11644630,14820,14820,14820,14820,0
|
|
20240607,134900,11644630,14820,14820,14820,14820,0
|
|
20240607,134800,11644630,14820,14820,14820,14820,0
|
|
20240607,134700,11644630,14820,14820,14820,14820,15
|
|
20240607,134600,11422330,14900,14900,14900,14900,0
|
|
20240607,134500,11422330,14900,14900,14900,14900,0
|
|
20240607,134400,11422330,14900,14900,14900,14900,0
|
|
20240607,134300,11422330,14900,14900,14900,14900,0
|
|
20240607,134200,11422330,14900,14820,14900,14820,35
|
|
20240607,134100,10903550,14820,14820,14820,14820,0
|
|
20240607,134000,10903550,14820,14820,14820,14820,0
|
|
20240607,133900,10903550,14820,14830,14830,14820,106
|
|
20240607,133800,9332120,14830,14830,14830,14830,0
|
|
20240607,133700,9332120,14830,14830,14830,14830,0
|
|
20240607,133600,9332120,14830,14830,14830,14830,0
|
|
20240607,133500,9332120,14830,14830,14830,14830,0
|
|
20240607,133400,9332120,14830,14830,14830,14830,0
|
|
20240607,133300,9332120,14830,14830,14830,14830,8
|
|
20240607,133200,9213480,14830,14830,14830,14830,0
|
|
20240607,133100,9213480,14830,14830,14830,14830,0
|
|
20240607,133000,9213480,14830,14830,14830,14830,0
|
|
20240607,132900,9213480,14830,14830,14830,14830,0
|
|
20240607,132800,9213480,14830,14830,14830,14830,0
|
|
20240607,132700,9213480,14830,14830,14830,14830,14
|
|
20240607,132600,9005860,14830,14830,14830,14830,0
|
|
20240607,132500,9005860,14830,14830,14830,14830,7
|
|
20240607,132400,8902050,14830,14830,14830,14830,0
|
|
20240607,132300,8902050,14830,14830,14830,14830,0
|
|
20240607,132200,8902050,14830,14830,14830,14830,6
|
|
20240607,132100,8813070,14830,14830,14830,14830,0
|
|
20240607,132000,8813070,14830,14830,14830,14830,0
|
|
20240607,131900,8813070,14830,14830,14830,14830,0
|
|
20240607,131800,8813070,14830,14830,14830,14830,0
|
|
20240607,131700,8813070,14830,14830,14830,14830,0
|
|
20240607,131600,8813070,14830,14830,14830,14830,13
|
|
20240607,131500,8620280,14840,14840,14840,14840,0
|
|
20240607,131400,8620280,14840,14840,14840,14840,0
|
|
20240607,131300,8620280,14840,14840,14840,14840,4
|
|
20240607,131200,8560920,14830,14830,14830,14830,0
|
|
20240607,131100,8560920,14830,14830,14830,14830,0
|
|
20240607,131000,8560920,14830,14830,14830,14830,0
|
|
20240607,130900,8560920,14830,14830,14830,14830,6
|
|
20240607,130800,8471940,14830,14830,14830,14830,0
|
|
20240607,130700,8471940,14830,14830,14830,14830,0
|
|
20240607,130600,8471940,14830,14830,14830,14830,0
|
|
20240607,130500,8471940,14830,14830,14830,14830,0
|
|
20240607,130400,8471940,14830,14830,14830,14830,0
|
|
20240607,130300,8471940,14830,14830,14830,14830,6
|
|
20240607,130200,8382960,14840,14840,14840,14840,0
|
|
20240607,130100,8382960,14840,14840,14840,14840,0
|
|
20240607,130000,8382960,14840,14840,14840,14840,0
|
|
20240607,125900,8382960,14840,14840,14840,14840,6
|
|
20240607,125800,8293920,14840,14840,14840,14840,0
|
|
20240607,125700,8293920,14840,14840,14840,14840,0
|
|
20240607,125600,8293920,14840,14840,14840,14840,0
|
|
20240607,125500,8293920,14840,14840,14840,14840,9
|
|
20240607,125400,8160360,14900,14900,14900,14900,0
|
|
20240607,125300,8160360,14900,14900,14900,14900,0
|
|
20240607,125200,8160360,14900,14900,14900,14900,0
|
|
20240607,125100,8160360,14900,14900,14900,14900,0
|
|
20240607,125000,8160360,14900,14900,14900,14900,0
|
|
20240607,124900,8160360,14900,14900,14900,14900,0
|
|
20240607,124800,8160360,14900,14900,14900,14900,0
|
|
20240607,124700,8160360,14900,14900,14900,14900,0
|
|
20240607,124600,8160360,14900,14900,14900,14900,5
|
|
20240607,124500,8085860,14900,14900,14900,14900,0
|
|
20240607,124400,8085860,14900,14850,14900,14850,7
|
|
20240607,124300,7981860,14850,14850,14850,14850,7
|
|
20240607,124200,7877910,14900,14900,14900,14900,0
|
|
20240607,124100,7877910,14900,14900,14900,14900,0
|
|
20240607,124000,7877910,14900,14900,14900,14900,0
|
|
20240607,123900,7877910,14900,14900,14900,14900,0
|
|
20240607,123800,7877910,14900,14900,14900,14900,0
|
|
20240607,123700,7877910,14900,14900,14900,14900,0
|
|
20240607,123600,7877910,14900,14900,14900,14900,0
|
|
20240607,123500,7877910,14900,14900,14900,14900,0
|
|
20240607,123400,7877910,14900,14900,14900,14900,0
|
|
20240607,123300,7877910,14900,14900,14900,14900,0
|
|
20240607,123200,7877910,14900,14900,14900,14900,0
|
|
20240607,123100,7877910,14900,14830,14900,14830,3
|
|
20240607,123000,7833350,14830,14830,14830,14830,0
|
|
20240607,122900,7833350,14830,14830,14830,14830,0
|
|
20240607,122800,7833350,14830,14830,14830,14830,18
|
|
20240607,122700,7566410,14900,14900,14900,14900,0
|
|
20240607,122600,7566410,14900,14900,14900,14900,0
|
|
20240607,122500,7566410,14900,14900,14900,14900,0
|
|
20240607,122400,7566410,14900,14900,14900,14900,0
|
|
20240607,122300,7566410,14900,14900,14900,14900,0
|
|
20240607,122200,7566410,14900,14900,14900,14900,1
|
|
20240607,122100,7551510,14900,14900,14900,14900,0
|
|
20240607,122000,7551510,14900,14900,14900,14900,0
|
|
20240607,121900,7551510,14900,14900,14900,14900,0
|
|
20240607,121800,7551510,14900,14900,14900,14900,0
|
|
20240607,121700,7551510,14900,14900,14900,14900,0
|
|
20240607,121600,7551510,14900,14900,14900,14900,0
|
|
20240607,121500,7551510,14900,14900,14900,14900,1
|
|
20240607,121400,7536610,14900,14900,14900,14900,0
|
|
20240607,121300,7536610,14900,14900,14900,14900,0
|
|
20240607,121200,7536610,14900,14900,14900,14900,0
|
|
20240607,121100,7536610,14900,14900,14900,14900,0
|
|
20240607,121000,7536610,14900,14900,14900,14900,0
|
|
20240607,120900,7536610,14900,14900,14900,14900,0
|
|
20240607,120800,7536610,14900,14900,14900,14900,0
|
|
20240607,120700,7536610,14900,14900,14900,14900,3
|
|
20240607,120600,7491910,14900,14900,14900,14900,0
|
|
20240607,120500,7491910,14900,14900,14900,14900,0
|
|
20240607,120400,7491910,14900,14900,14900,14900,0
|
|
20240607,120300,7491910,14900,14900,14900,14900,0
|
|
20240607,120200,7491910,14900,14900,14900,14900,1
|
|
20240607,120100,7477010,14840,14840,14840,14840,0
|
|
20240607,120000,7477010,14840,14840,14840,14840,0
|
|
20240607,115900,7477010,14840,14840,14840,14840,0
|
|
20240607,115800,7477010,14840,14840,14840,14840,0
|
|
20240607,115700,7477010,14840,14840,14840,14840,0
|
|
20240607,115600,7477010,14840,14840,14840,14840,0
|
|
20240607,115500,7477010,14840,14840,14840,14840,29
|
|
20240607,115400,7046650,14840,14840,14840,14840,0
|
|
20240607,115300,7046650,14840,14840,14840,14840,1
|
|
20240607,115200,7031810,14840,14840,14840,14840,0
|
|
20240607,115100,7031810,14840,14840,14840,14840,0
|
|
20240607,115000,7031810,14840,14840,14840,14840,0
|
|
20240607,114900,7031810,14840,14840,14840,14840,4
|
|
20240607,114800,6972450,14840,14840,14840,14840,0
|
|
20240607,114700,6972450,14840,14840,14840,14840,0
|
|
20240607,114600,6972450,14840,14840,14840,14840,0
|
|
20240607,114500,6972450,14840,14840,14840,14840,0
|
|
20240607,114400,6972450,14840,14840,14840,14840,0
|
|
20240607,114300,6972450,14840,14840,14840,14840,0
|
|
20240607,114200,6972450,14840,14840,14840,14840,0
|
|
20240607,114100,6972450,14840,14840,14840,14840,0
|
|
20240607,114000,6972450,14840,14840,14840,14840,0
|
|
20240607,113900,6972450,14840,14840,14840,14840,0
|
|
20240607,113800,6972450,14840,14840,14840,14840,0
|
|
20240607,113700,6972450,14840,14840,14840,14840,1
|
|
20240607,113600,6957610,14840,14840,14840,14840,0
|
|
20240607,113500,6957610,14840,14840,14840,14840,1
|
|
20240607,113400,6942770,14830,14830,14830,14830,0
|
|
20240607,113300,6942770,14830,14830,14830,14830,0
|
|
20240607,113200,6942770,14830,14830,14830,14830,0
|
|
20240607,113100,6942770,14830,14830,14830,14830,0
|
|
20240607,113000,6942770,14830,14830,14830,14830,0
|
|
20240607,112900,6942770,14830,14830,14830,14830,0
|
|
20240607,112800,6942770,14830,14830,14830,14830,31
|
|
20240607,112700,6483040,14830,14830,14830,14830,0
|
|
20240607,112600,6483040,14830,14830,14830,14830,0
|
|
20240607,112500,6483040,14830,14830,14830,14830,0
|
|
20240607,112400,6483040,14830,14830,14830,14830,0
|
|
20240607,112300,6483040,14830,14830,14830,14830,0
|
|
20240607,112200,6483040,14830,14830,14830,14830,0
|
|
20240607,112100,6483040,14830,14830,14830,14830,0
|
|
20240607,112000,6483040,14830,14830,14830,14830,0
|
|
20240607,111900,6483040,14830,14830,14830,14830,52
|
|
20240607,111800,5711880,14830,14830,14830,14830,1
|
|
20240607,111700,5697050,14840,14840,14840,14840,3
|
|
20240607,111600,5652530,14840,14840,14840,14840,0
|
|
20240607,111500,5652530,14840,14840,14840,14840,0
|
|
20240607,111400,5652530,14840,14840,14840,14840,0
|
|
20240607,111300,5652530,14840,14840,14840,14840,0
|
|
20240607,111200,5652530,14840,14840,14840,14840,0
|
|
20240607,111100,5652530,14840,14840,14840,14840,3
|
|
20240607,111000,5608010,14830,14840,14840,14830,3
|
|
20240607,110900,5563510,14840,14840,14840,14840,0
|
|
20240607,110800,5563510,14840,14840,14840,14840,0
|
|
20240607,110700,5563510,14840,14840,14840,14840,0
|
|
20240607,110600,5563510,14840,14840,14840,14840,7
|
|
20240607,110500,5459630,14840,14840,14840,14840,0
|
|
20240607,110400,5459630,14840,14830,14840,14830,14
|
|
20240607,110300,5251880,14830,14830,14830,14830,8
|
|
20240607,110200,5133240,14830,14830,14830,14830,0
|
|
20240607,110100,5133240,14830,14830,14830,14830,0
|
|
20240607,110000,5133240,14830,14830,14830,14830,0
|
|
20240607,105900,5133240,14830,14830,14830,14830,3
|
|
20240607,105800,5088750,14840,14840,14840,14840,0
|
|
20240607,105700,5088750,14840,14840,14840,14840,0
|
|
20240607,105600,5088750,14840,14840,14840,14840,0
|
|
20240607,105500,5088750,14840,14840,14840,14840,13
|
|
20240607,105400,4895830,14830,14830,14830,14830,8
|
|
20240607,105300,4777190,14840,14840,14840,14840,0
|
|
20240607,105200,4777190,14840,14840,14840,14840,0
|
|
20240607,105100,4777190,14840,14840,14840,14840,1
|
|
20240607,105000,4762350,14830,14830,14830,14830,0
|
|
20240607,104900,4762350,14830,14830,14830,14830,9
|
|
20240607,104800,4628880,14840,14840,14840,14840,0
|
|
20240607,104700,4628880,14840,14840,14840,14840,0
|
|
20240607,104600,4628880,14840,14840,14840,14840,0
|
|
20240607,104500,4628880,14840,14840,14840,14840,0
|
|
20240607,104400,4628880,14840,14840,14840,14840,0
|
|
20240607,104300,4628880,14840,14840,14840,14840,0
|
|
20240607,104200,4628880,14840,14840,14840,14840,0
|
|
20240607,104100,4628880,14840,14840,14840,14840,10
|
|
20240607,104000,4480480,14840,14840,14840,14840,9
|
|
20240607,103900,4346920,14840,14840,14840,14840,1
|
|
20240607,103800,4332080,14840,14840,14840,14840,0
|
|
20240607,103700,4332080,14840,14840,14840,14840,0
|
|
20240607,103600,4332080,14840,14840,14840,14840,0
|
|
20240607,103500,4332080,14840,14840,14840,14840,0
|
|
20240607,103400,4332080,14840,14840,14840,14840,0
|
|
20240607,103300,4332080,14840,14840,14840,14840,0
|
|
20240607,103200,4332080,14840,14840,14840,14840,1
|
|
20240607,103100,4317240,14830,14830,14830,14830,0
|
|
20240607,103000,4317240,14830,14830,14830,14830,0
|
|
20240607,102900,4317240,14830,14830,14830,14830,0
|
|
20240607,102800,4317240,14830,14830,14830,14830,0
|
|
20240607,102700,4317240,14830,14830,14830,14830,0
|
|
20240607,102600,4317240,14830,14830,14830,14830,0
|
|
20240607,102500,4317240,14830,14830,14830,14830,0
|
|
20240607,102400,4317240,14830,14830,14830,14830,0
|
|
20240607,102300,4317240,14830,14830,14830,14830,0
|
|
20240607,102200,4317240,14830,14830,14830,14830,31
|
|
20240607,102100,3857510,14840,14840,14840,14840,0
|
|
20240607,102000,3857510,14840,14840,14840,14840,0
|
|
20240607,101900,3857510,14840,14840,14840,14840,0
|
|
20240607,101800,3857510,14840,14840,14840,14840,0
|
|
20240607,101700,3857510,14840,14840,14840,14840,0
|
|
20240607,101600,3857510,14840,14840,14840,14840,0
|
|
20240607,101500,3857510,14840,14840,14840,14840,0
|
|
20240607,101400,3857510,14840,14840,14840,14840,0
|
|
20240607,101300,3857510,14840,14840,14840,14840,1
|
|
20240607,101200,3842670,14840,14840,14840,14840,0
|
|
20240607,101100,3842670,14840,14840,14840,14840,0
|
|
20240607,101000,3842670,14840,14840,14840,14840,0
|
|
20240607,100900,3842670,14840,14840,14840,14840,0
|
|
20240607,100800,3842670,14840,14840,14840,14840,20
|
|
20240607,100700,3545870,14840,14840,14840,14840,0
|
|
20240607,100600,3545870,14840,14840,14840,14840,0
|
|
20240607,100500,3545870,14840,14840,14840,14840,0
|
|
20240607,100400,3545870,14840,14840,14840,14840,2
|
|
20240607,100300,3516190,14830,14830,14830,14830,0
|
|
20240607,100200,3516190,14830,14840,14840,14830,15
|
|
20240607,100100,3293620,14850,14850,14850,14850,1
|
|
20240607,100000,3278770,14850,14850,14850,14850,1
|
|
20240607,095900,3263920,14850,14850,14850,14850,2
|
|
20240607,095800,3234220,14850,14850,14850,14850,0
|
|
20240607,095700,3234220,14850,14850,14850,14850,1
|
|
20240607,095600,3219370,14850,14850,14850,14850,1
|
|
20240607,095500,3204520,14890,14890,14890,14890,0
|
|
20240607,095400,3204520,14890,14890,14890,14890,0
|
|
20240607,095300,3204520,14890,14890,14890,14890,1
|
|
20240607,095200,3189630,14830,14830,14830,14830,0
|
|
20240607,095100,3189630,14830,14830,14830,14830,0
|
|
20240607,095000,3189630,14830,14830,14830,14830,0
|
|
20240607,094900,3189630,14830,14830,14830,14830,0
|
|
20240607,094800,3189630,14830,14830,14830,14830,0
|
|
20240607,094700,3189630,14830,14850,14850,14830,39
|
|
20240607,094600,2610960,14950,14950,14950,14950,0
|
|
20240607,094500,2610960,14950,14950,14950,14950,0
|
|
20240607,094400,2610960,14950,14950,14950,14950,0
|
|
20240607,094300,2610960,14950,14950,14950,14950,1
|
|
20240607,094200,2596010,14850,14840,14850,14840,22
|
|
20240607,094100,2269520,14840,14840,14840,14840,0
|
|
20240607,094000,2269520,14840,14840,14840,14840,5
|
|
20240607,093900,2195320,14830,14840,14840,14830,12
|
|
20240607,093800,2017260,14840,14840,14840,14840,0
|
|
20240607,093700,2017260,14840,14840,14840,14840,0
|
|
20240607,093600,2017260,14840,14840,14840,14840,0
|
|
20240607,093500,2017260,14840,14840,14840,14840,0
|
|
20240607,093400,2017260,14840,14850,14860,14840,12
|
|
20240607,093300,1839060,14860,14860,14860,14860,0
|
|
20240607,093200,1839060,14860,14860,14860,14860,0
|
|
20240607,093100,1839060,14860,14870,14870,14860,2
|
|
20240607,093000,1809330,14870,14870,14870,14870,0
|
|
20240607,092900,1809330,14870,14870,14870,14870,1
|
|
20240607,092800,1794460,14870,14870,14870,14870,2
|
|
20240607,092700,1764720,14950,14950,14950,14950,0
|
|
20240607,092600,1764720,14950,14950,14950,14950,0
|
|
20240607,092500,1764720,14950,14950,14950,14950,0
|
|
20240607,092400,1764720,14950,14950,14950,14950,0
|
|
20240607,092300,1764720,14950,14950,14950,14950,0
|
|
20240607,092200,1764720,14950,14950,14950,14950,0
|
|
20240607,092100,1764720,14950,14950,14950,14950,0
|
|
20240607,092000,1764720,14950,14950,14950,14950,0
|
|
20240607,091900,1764720,14950,14950,14950,14950,0
|
|
20240607,091800,1764720,14950,14950,14950,14950,0
|
|
20240607,091700,1764720,14950,14950,14950,14950,0
|
|
20240607,091600,1764720,14950,14950,14950,14950,1
|
|
20240607,091500,1749770,14830,14830,14830,14830,0
|
|
20240607,091400,1749770,14830,14830,14830,14830,0
|
|
20240607,091300,1749770,14830,14830,14830,14830,0
|
|
20240607,091200,1749770,14830,14830,14830,14830,20
|
|
20240607,091100,1453170,14830,14830,14830,14830,0
|
|
20240607,091000,1453170,14830,14820,14830,14810,45
|
|
20240607,090900,786260,14810,14820,14820,14810,9
|
|
20240607,090800,652890,14830,14830,14830,14830,1
|
|
20240607,090700,638060,14830,14830,14830,14830,1
|
|
20240607,090600,623230,14830,14830,14830,14830,1
|
|
20240607,090500,608400,14830,14820,14830,14820,8
|
|
20240607,090400,489820,14830,14830,14830,14830,13
|
|
20240607,090300,297030,14830,14830,14830,14830,0
|
|
20240607,090200,297030,14830,14840,14840,14830,4
|
|
20240607,090100,237680,14840,14840,14840,14840,8
|
|
20240607,090000,118960,14850,14970,14970,14850,8
|