606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,190300,22417220,15000,15000,15000,15000,330
|
|
20240610,190200,22417220,15000,15000,15000,15000,0
|
|
20240610,190100,22417220,15000,15000,15000,15000,0
|
|
20240610,190000,22417220,15000,15000,15000,15000,0
|
|
20240610,185900,22417220,15000,15000,15000,15000,0
|
|
20240610,185800,22417220,15000,15000,15000,15000,0
|
|
20240610,185700,22417220,15000,15000,15000,15000,0
|
|
20240610,185600,22417220,15000,15000,15000,15000,0
|
|
20240610,185500,22417220,15000,15000,15000,15000,0
|
|
20240610,185400,22417220,15000,15000,15000,15000,0
|
|
20240610,185300,22417220,15000,15000,15000,15000,0
|
|
20240610,185200,22417220,15000,15000,15000,15000,0
|
|
20240610,185100,22417220,15000,15000,15000,15000,0
|
|
20240610,185000,22417220,15000,15000,15000,15000,0
|
|
20240610,184900,22417220,15000,15000,15000,15000,0
|
|
20240610,184800,22417220,15000,15000,15000,15000,0
|
|
20240610,184700,22417220,15000,15000,15000,15000,0
|
|
20240610,184600,22417220,15000,15000,15000,15000,0
|
|
20240610,184500,22417220,15000,15000,15000,15000,0
|
|
20240610,184400,22417220,15000,15000,15000,15000,0
|
|
20240610,184300,22417220,15000,15000,15000,15000,0
|
|
20240610,184200,22417220,15000,15000,15000,15000,0
|
|
20240610,184100,22417220,15000,15000,15000,15000,0
|
|
20240610,184000,22417220,15000,15000,15000,15000,0
|
|
20240610,183900,22417220,15000,15000,15000,15000,0
|
|
20240610,183800,22417220,15000,15000,15000,15000,0
|
|
20240610,183700,22417220,15000,15000,15000,15000,0
|
|
20240610,183600,22417220,15000,15000,15000,15000,0
|
|
20240610,183500,22417220,15000,15000,15000,15000,0
|
|
20240610,183400,22417220,15000,15000,15000,15000,0
|
|
20240610,183300,22417220,15000,15000,15000,15000,330
|
|
20240610,183200,22417220,15000,15000,15000,15000,0
|
|
20240610,183100,22417220,15000,15000,15000,15000,0
|
|
20240610,183000,22417220,15000,15000,15000,15000,0
|
|
20240610,182900,22417220,15000,15000,15000,15000,0
|
|
20240610,182800,22417220,15000,15000,15000,15000,0
|
|
20240610,182700,22417220,15000,15000,15000,15000,0
|
|
20240610,182600,22417220,15000,15000,15000,15000,0
|
|
20240610,182500,22417220,15000,15000,15000,15000,0
|
|
20240610,182400,22417220,15000,15000,15000,15000,0
|
|
20240610,182300,22417220,15000,15000,15000,15000,0
|
|
20240610,182200,22417220,15000,15000,15000,15000,0
|
|
20240610,182100,22417220,15000,15000,15000,15000,0
|
|
20240610,182000,22417220,15000,15000,15000,15000,0
|
|
20240610,181900,22417220,15000,15000,15000,15000,0
|
|
20240610,181800,22417220,15000,15000,15000,15000,0
|
|
20240610,181700,22417220,15000,15000,15000,15000,0
|
|
20240610,181600,22417220,15000,15000,15000,15000,0
|
|
20240610,181500,22417220,15000,15000,15000,15000,0
|
|
20240610,181400,22417220,15000,15000,15000,15000,0
|
|
20240610,181300,22417220,15000,15000,15000,15000,0
|
|
20240610,181200,22417220,15000,15000,15000,15000,0
|
|
20240610,181100,22417220,15000,15000,15000,15000,0
|
|
20240610,181000,22417220,15000,15000,15000,15000,0
|
|
20240610,180900,22417220,15000,15000,15000,15000,0
|
|
20240610,180800,22417220,15000,15000,15000,15000,0
|
|
20240610,180700,22417220,15000,15000,15000,15000,0
|
|
20240610,180600,22417220,15000,15000,15000,15000,0
|
|
20240610,180500,22417220,15000,15000,15000,15000,0
|
|
20240610,180400,22417220,15000,15000,15000,15000,0
|
|
20240610,180300,22417220,15000,15000,15000,15000,330
|
|
20240610,180200,22417220,15000,15000,15000,15000,0
|
|
20240610,180100,22417220,15000,15000,15000,15000,0
|
|
20240610,180000,22417220,15000,15000,15000,15000,0
|
|
20240610,175900,22417220,15000,15000,15000,15000,0
|
|
20240610,175800,22417220,15000,15000,15000,15000,0
|
|
20240610,175700,22417220,15000,15000,15000,15000,0
|
|
20240610,175600,22417220,15000,15000,15000,15000,0
|
|
20240610,175500,22417220,15000,15000,15000,15000,0
|
|
20240610,175400,22417220,15000,15000,15000,15000,0
|
|
20240610,175300,22417220,15000,15000,15000,15000,0
|
|
20240610,175200,22417220,15000,15000,15000,15000,0
|
|
20240610,175100,22417220,15000,15000,15000,15000,0
|
|
20240610,175000,22417220,15000,15000,15000,15000,0
|
|
20240610,174900,22417220,15000,15000,15000,15000,0
|
|
20240610,174800,22417220,15000,15000,15000,15000,0
|
|
20240610,174700,22417220,15000,15000,15000,15000,0
|
|
20240610,174600,22417220,15000,15000,15000,15000,0
|
|
20240610,174500,22417220,15000,15000,15000,15000,0
|
|
20240610,174400,22417220,15000,15000,15000,15000,0
|
|
20240610,174300,22417220,15000,15000,15000,15000,0
|
|
20240610,174200,22417220,15000,15000,15000,15000,0
|
|
20240610,174100,22417220,15000,15000,15000,15000,0
|
|
20240610,174000,22417220,15000,15000,15000,15000,0
|
|
20240610,173900,22417220,15000,15000,15000,15000,0
|
|
20240610,173800,22417220,15000,15000,15000,15000,0
|
|
20240610,173700,22417220,15000,15000,15000,15000,0
|
|
20240610,173600,22417220,15000,15000,15000,15000,0
|
|
20240610,173500,22417220,15000,15000,15000,15000,0
|
|
20240610,173400,22417220,15000,15000,15000,15000,0
|
|
20240610,173300,22417220,15000,15000,15000,15000,330
|
|
20240610,173200,22417220,15000,15000,15000,15000,0
|
|
20240610,173100,22417220,15000,15000,15000,15000,0
|
|
20240610,173000,22417220,15000,15000,15000,15000,0
|
|
20240610,172900,22417220,15000,15000,15000,15000,0
|
|
20240610,172800,22417220,15000,15000,15000,15000,0
|
|
20240610,172700,22417220,15000,15000,15000,15000,0
|
|
20240610,172600,22417220,15000,15000,15000,15000,0
|
|
20240610,172500,22417220,15000,15000,15000,15000,0
|
|
20240610,172400,22417220,15000,15000,15000,15000,0
|
|
20240610,172300,22417220,15000,15000,15000,15000,0
|
|
20240610,172200,22417220,15000,15000,15000,15000,0
|
|
20240610,172100,22417220,15000,15000,15000,15000,0
|
|
20240610,172000,22417220,15000,15000,15000,15000,0
|
|
20240610,171900,22417220,15000,15000,15000,15000,0
|
|
20240610,171800,22417220,15000,15000,15000,15000,0
|
|
20240610,171700,22417220,15000,15000,15000,15000,0
|
|
20240610,171600,22417220,15000,15000,15000,15000,0
|
|
20240610,171500,22417220,15000,15000,15000,15000,0
|
|
20240610,171400,22417220,15000,15000,15000,15000,0
|
|
20240610,171300,22417220,15000,15000,15000,15000,0
|
|
20240610,171200,22417220,15000,15000,15000,15000,0
|
|
20240610,171100,22417220,15000,15000,15000,15000,0
|
|
20240610,171000,22417220,15000,15000,15000,15000,0
|
|
20240610,170900,22417220,15000,15000,15000,15000,0
|
|
20240610,170800,22417220,15000,15000,15000,15000,0
|
|
20240610,170700,22417220,15000,15000,15000,15000,0
|
|
20240610,170600,22417220,15000,15000,15000,15000,0
|
|
20240610,170500,22417220,15000,15000,15000,15000,0
|
|
20240610,170400,22417220,15000,15000,15000,15000,0
|
|
20240610,170300,22417220,15000,15000,15000,15000,330
|
|
20240610,170200,22417220,15000,15000,15000,15000,0
|
|
20240610,170100,22417220,15000,15000,15000,15000,0
|
|
20240610,170000,22417220,15000,15000,15000,15000,0
|
|
20240610,165900,22417220,15000,15000,15000,15000,0
|
|
20240610,165800,22417220,15000,15000,15000,15000,0
|
|
20240610,165700,22417220,15000,15000,15000,15000,0
|
|
20240610,165600,22417220,15000,15000,15000,15000,0
|
|
20240610,165500,22417220,15000,15000,15000,15000,0
|
|
20240610,165400,22417220,15000,15000,15000,15000,0
|
|
20240610,165300,22417220,15000,15000,15000,15000,0
|
|
20240610,165200,22417220,15000,15000,15000,15000,0
|
|
20240610,165100,22417220,15000,15000,15000,15000,0
|
|
20240610,165000,22417220,15000,15000,15000,15000,0
|
|
20240610,164900,22417220,15000,15000,15000,15000,0
|
|
20240610,164800,22417220,15000,15000,15000,15000,0
|
|
20240610,164700,22417220,15000,15000,15000,15000,0
|
|
20240610,164600,22417220,15000,15000,15000,15000,0
|
|
20240610,164500,22417220,15000,15000,15000,15000,0
|
|
20240610,164400,22417220,15000,15000,15000,15000,0
|
|
20240610,164300,22417220,15000,15000,15000,15000,0
|
|
20240610,164200,22417220,15000,15000,15000,15000,0
|
|
20240610,164100,22417220,15000,15000,15000,15000,0
|
|
20240610,164000,22417220,15000,15000,15000,15000,0
|
|
20240610,163900,22417220,15000,15000,15000,15000,0
|
|
20240610,163800,22417220,15000,15000,15000,15000,0
|
|
20240610,163700,22417220,15000,15000,15000,15000,0
|
|
20240610,163600,22417220,15000,15000,15000,15000,0
|
|
20240610,163500,22417220,15000,15000,15000,15000,0
|
|
20240610,163400,22417220,15000,15000,15000,15000,0
|
|
20240610,163300,22417220,15000,15000,15000,15000,330
|
|
20240610,163200,22417220,15000,15000,15000,15000,0
|
|
20240610,163100,22417220,15000,15000,15000,15000,0
|
|
20240610,163000,22417220,15000,15000,15000,15000,0
|
|
20240610,162900,22417220,15000,15000,15000,15000,0
|
|
20240610,162800,22417220,15000,15000,15000,15000,0
|
|
20240610,162700,22417220,15000,15000,15000,15000,0
|
|
20240610,162600,22417220,15000,15000,15000,15000,0
|
|
20240610,162500,22417220,15000,15000,15000,15000,0
|
|
20240610,162400,22417220,15000,15000,15000,15000,0
|
|
20240610,162300,22417220,15000,15000,15000,15000,0
|
|
20240610,162200,22417220,15000,15000,15000,15000,0
|
|
20240610,162100,22417220,15000,15000,15000,15000,0
|
|
20240610,162000,22417220,15000,15000,15000,15000,0
|
|
20240610,161900,22417220,15000,15000,15000,15000,0
|
|
20240610,161800,22417220,15000,15000,15000,15000,0
|
|
20240610,161700,22417220,15000,15000,15000,15000,0
|
|
20240610,161600,22417220,15000,15000,15000,15000,0
|
|
20240610,161500,22417220,15000,15000,15000,15000,0
|
|
20240610,161400,22417220,15000,15000,15000,15000,0
|
|
20240610,161300,22417220,15000,15000,15000,15000,0
|
|
20240610,161200,22417220,15000,15000,15000,15000,0
|
|
20240610,161100,22417220,15000,15000,15000,15000,0
|
|
20240610,161000,22417220,15000,15000,15000,15000,0
|
|
20240610,160900,22417220,15000,15000,15000,15000,0
|
|
20240610,160800,22417220,15000,15000,15000,15000,0
|
|
20240610,160700,22417220,15000,15000,15000,15000,0
|
|
20240610,160600,22417220,15000,15000,15000,15000,0
|
|
20240610,160500,22417220,15000,15000,15000,15000,0
|
|
20240610,160400,22417220,15000,15000,15000,15000,0
|
|
20240610,160300,22417220,15000,15000,15000,15000,330
|
|
20240610,160200,22417220,15000,15000,15000,15000,0
|
|
20240610,160100,22417220,15000,15000,15000,15000,0
|
|
20240610,160000,22417220,15000,15000,15000,15000,0
|
|
20240610,155900,22417220,15000,15000,15000,15000,0
|
|
20240610,155800,22417220,15000,15000,15000,15000,0
|
|
20240610,155700,22417220,15000,15000,15000,15000,0
|
|
20240610,155600,22417220,15000,15000,15000,15000,0
|
|
20240610,155500,22417220,15000,15000,15000,15000,0
|
|
20240610,155400,22417220,15000,15000,15000,15000,0
|
|
20240610,155300,22417220,15000,15000,15000,15000,0
|
|
20240610,155200,22417220,15000,15000,15000,15000,0
|
|
20240610,155100,22417220,15000,15000,15000,15000,0
|
|
20240610,155000,22417220,15000,15000,15000,15000,0
|
|
20240610,154900,22417220,15000,15000,15000,15000,0
|
|
20240610,154800,22417220,15000,15000,15000,15000,0
|
|
20240610,154700,22417220,15000,15000,15000,15000,0
|
|
20240610,154600,22417220,15000,15000,15000,15000,0
|
|
20240610,154500,22417220,15000,15000,15000,15000,0
|
|
20240610,154400,22417220,15000,15000,15000,15000,0
|
|
20240610,154300,22417220,15000,15000,15000,15000,0
|
|
20240610,154200,22417220,15000,15000,15000,15000,0
|
|
20240610,154100,22417220,15000,15000,15000,15000,0
|
|
20240610,154000,22417220,15000,15000,15000,15000,0
|
|
20240610,153900,22417220,15000,15000,15000,15000,0
|
|
20240610,153800,22417220,15000,15000,15000,15000,0
|
|
20240610,153700,22417220,15000,15000,15000,15000,0
|
|
20240610,153600,22417220,15000,15000,15000,15000,0
|
|
20240610,153500,22417220,15000,15000,15000,15000,0
|
|
20240610,153400,22417220,15000,15000,15000,15000,0
|
|
20240610,153300,22417220,15000,15000,15000,15000,330
|
|
20240610,153200,22417220,15000,15000,15000,15000,0
|
|
20240610,153100,22417220,15000,15000,15000,15000,0
|
|
20240610,153000,22417220,15000,15000,15000,15000,330
|
|
20240610,152900,17467220,14960,14960,14960,14960,0
|
|
20240610,152800,17467220,14960,14960,14960,14960,0
|
|
20240610,152700,17467220,14960,14960,14960,14960,0
|
|
20240610,152600,17467220,14960,14960,14960,14960,0
|
|
20240610,152500,17467220,14960,14960,14960,14960,0
|
|
20240610,152400,17467220,14960,14960,14960,14960,0
|
|
20240610,152300,17467220,14960,14960,14960,14960,0
|
|
20240610,152200,17467220,14960,14960,14960,14960,0
|
|
20240610,152100,17467220,14960,14960,14960,14960,0
|
|
20240610,152000,17467220,14960,14960,14960,14960,0
|
|
20240610,151900,17467220,14960,14960,14960,14960,0
|
|
20240610,151800,17467220,14960,14960,14960,14960,0
|
|
20240610,151700,17467220,14960,14960,14960,14960,0
|
|
20240610,151600,17467220,14960,14960,14960,14960,0
|
|
20240610,151500,17467220,14960,14960,14960,14960,0
|
|
20240610,151400,17467220,14960,14960,14960,14960,0
|
|
20240610,151300,17467220,14960,14960,14960,14960,5
|
|
20240610,151200,17392420,14990,14990,14990,14990,0
|
|
20240610,151100,17392420,14990,14990,14990,14990,0
|
|
20240610,151000,17392420,14990,14990,14990,14990,0
|
|
20240610,150900,17392420,14990,14990,14990,14990,0
|
|
20240610,150800,17392420,14990,14990,14990,14990,0
|
|
20240610,150700,17392420,14990,14990,14990,14990,0
|
|
20240610,150600,17392420,14990,14990,14990,14990,1
|
|
20240610,150500,17377430,14960,14960,14960,14960,0
|
|
20240610,150400,17377430,14960,14960,14960,14960,0
|
|
20240610,150300,17377430,14960,14960,14960,14960,0
|
|
20240610,150200,17377430,14960,14960,14960,14960,0
|
|
20240610,150100,17377430,14960,14960,14960,14960,0
|
|
20240610,150000,17377430,14960,14960,14960,14960,0
|
|
20240610,145900,17377430,14960,14960,14960,14960,0
|
|
20240610,145800,17377430,14960,14960,14960,14960,0
|
|
20240610,145700,17377430,14960,14960,14960,14960,0
|
|
20240610,145600,17377430,14960,14960,14960,14960,0
|
|
20240610,145500,17377430,14960,14960,14960,14960,0
|
|
20240610,145400,17377430,14960,14960,14960,14960,0
|
|
20240610,145300,17377430,14960,14960,14960,14960,0
|
|
20240610,145200,17377430,14960,14960,14960,14960,0
|
|
20240610,145100,17377430,14960,14960,14960,14960,0
|
|
20240610,145000,17377430,14960,14960,14960,14960,0
|
|
20240610,144900,17377430,14960,14960,14960,14960,0
|
|
20240610,144800,17377430,14960,14960,14960,14960,0
|
|
20240610,144700,17377430,14960,14960,14960,14960,0
|
|
20240610,144600,17377430,14960,14960,14960,14960,0
|
|
20240610,144500,17377430,14960,14960,14960,14960,0
|
|
20240610,144400,17377430,14960,14960,14960,14960,0
|
|
20240610,144300,17377430,14960,14960,14960,14960,0
|
|
20240610,144200,17377430,14960,14960,14960,14960,0
|
|
20240610,144100,17377430,14960,14960,14960,14960,0
|
|
20240610,144000,17377430,14960,14960,14960,14960,0
|
|
20240610,143900,17377430,14960,14960,14960,14960,0
|
|
20240610,143800,17377430,14960,14960,14960,14960,0
|
|
20240610,143700,17377430,14960,14960,14960,14960,0
|
|
20240610,143600,17377430,14960,14960,14960,14960,0
|
|
20240610,143500,17377430,14960,14960,14960,14960,0
|
|
20240610,143400,17377430,14960,14960,14960,14960,0
|
|
20240610,143300,17377430,14960,14960,14960,14960,0
|
|
20240610,143200,17377430,14960,14960,14960,14960,0
|
|
20240610,143100,17377430,14960,14960,14960,14960,0
|
|
20240610,143000,17377430,14960,14960,14960,14960,1
|
|
20240610,142900,17362470,14950,14950,14950,14950,0
|
|
20240610,142800,17362470,14950,14950,14950,14950,0
|
|
20240610,142700,17362470,14950,14950,14950,14950,0
|
|
20240610,142600,17362470,14950,14950,14950,14950,0
|
|
20240610,142500,17362470,14950,14950,14950,14950,0
|
|
20240610,142400,17362470,14950,14950,14950,14950,0
|
|
20240610,142300,17362470,14950,14950,14950,14950,0
|
|
20240610,142200,17362470,14950,14950,14950,14950,0
|
|
20240610,142100,17362470,14950,14950,14950,14950,0
|
|
20240610,142000,17362470,14950,14950,14950,14950,0
|
|
20240610,141900,17362470,14950,14950,14950,14950,0
|
|
20240610,141800,17362470,14950,14950,14950,14950,0
|
|
20240610,141700,17362470,14950,14950,14950,14950,0
|
|
20240610,141600,17362470,14950,14950,14950,14950,0
|
|
20240610,141500,17362470,14950,14950,14950,14950,0
|
|
20240610,141400,17362470,14950,14950,14950,14950,0
|
|
20240610,141300,17362470,14950,14950,14950,14950,0
|
|
20240610,141200,17362470,14950,14950,14950,14950,0
|
|
20240610,141100,17362470,14950,14950,14950,14950,0
|
|
20240610,141000,17362470,14950,14950,14950,14950,0
|
|
20240610,140900,17362470,14950,14950,14950,14950,0
|
|
20240610,140800,17362470,14950,14950,14950,14950,0
|
|
20240610,140700,17362470,14950,14950,14950,14950,0
|
|
20240610,140600,17362470,14950,14950,14950,14950,0
|
|
20240610,140500,17362470,14950,14950,14950,14950,0
|
|
20240610,140400,17362470,14950,14950,14950,14950,0
|
|
20240610,140300,17362470,14950,14950,14950,14950,1
|
|
20240610,140200,17347520,14950,14950,14950,14950,5
|
|
20240610,140100,17272770,14950,14950,14950,14950,1
|
|
20240610,140000,17257820,14960,14960,14960,14960,0
|
|
20240610,135900,17257820,14960,14960,14960,14960,0
|
|
20240610,135800,17257820,14960,14960,14960,14960,1
|
|
20240610,135700,17242860,14950,14950,14950,14950,0
|
|
20240610,135600,17242860,14950,14950,14950,14950,0
|
|
20240610,135500,17242860,14950,14950,14950,14950,0
|
|
20240610,135400,17242860,14950,14950,14950,14950,0
|
|
20240610,135300,17242860,14950,14950,14950,14950,0
|
|
20240610,135200,17242860,14950,14950,14950,14950,0
|
|
20240610,135100,17242860,14950,14950,14950,14950,0
|
|
20240610,135000,17242860,14950,14950,14950,14950,0
|
|
20240610,134900,17242860,14950,14950,14950,14950,0
|
|
20240610,134800,17242860,14950,14950,14950,14950,0
|
|
20240610,134700,17242860,14950,14950,14950,14950,0
|
|
20240610,134600,17242860,14950,14950,14950,14950,0
|
|
20240610,134500,17242860,14950,14950,14950,14950,0
|
|
20240610,134400,17242860,14950,14950,14950,14950,0
|
|
20240610,134300,17242860,14950,14950,14950,14950,0
|
|
20240610,134200,17242860,14950,14950,14950,14950,0
|
|
20240610,134100,17242860,14950,14950,14950,14950,0
|
|
20240610,134000,17242860,14950,14950,14950,14950,0
|
|
20240610,133900,17242860,14950,14950,14950,14950,0
|
|
20240610,133800,17242860,14950,14950,14950,14950,0
|
|
20240610,133700,17242860,14950,14950,14950,14950,0
|
|
20240610,133600,17242860,14950,14950,14950,14950,2
|
|
20240610,133500,17212960,14950,14950,14950,14950,0
|
|
20240610,133400,17212960,14950,14950,14950,14950,0
|
|
20240610,133300,17212960,14950,14950,14950,14950,0
|
|
20240610,133200,17212960,14950,14950,14950,14950,0
|
|
20240610,133100,17212960,14950,14950,14950,14950,0
|
|
20240610,133000,17212960,14950,14950,14950,14950,0
|
|
20240610,132900,17212960,14950,14950,14950,14950,0
|
|
20240610,132800,17212960,14950,14950,14950,14950,0
|
|
20240610,132700,17212960,14950,14950,14950,14950,0
|
|
20240610,132600,17212960,14950,14950,14950,14950,1
|
|
20240610,132500,17198010,14950,14950,14950,14950,1
|
|
20240610,132400,17183060,14940,14940,14940,14940,0
|
|
20240610,132300,17183060,14940,14940,14940,14940,0
|
|
20240610,132200,17183060,14940,14940,14940,14940,145
|
|
20240610,132100,15016760,14950,14950,14950,14950,0
|
|
20240610,132000,15016760,14950,14950,14950,14950,1
|
|
20240610,131900,15001810,14950,14950,14950,14950,34
|
|
20240610,131800,14493510,14960,14960,14960,14960,0
|
|
20240610,131700,14493510,14960,14960,14960,14960,0
|
|
20240610,131600,14493510,14960,14960,14960,14960,0
|
|
20240610,131500,14493510,14960,14960,14960,14960,0
|
|
20240610,131400,14493510,14960,14960,14960,14960,0
|
|
20240610,131300,14493510,14960,14960,14960,14960,0
|
|
20240610,131200,14493510,14960,14960,14960,14960,0
|
|
20240610,131100,14493510,14960,14960,14960,14960,2
|
|
20240610,131000,14463590,14960,14960,14960,14960,0
|
|
20240610,130900,14463590,14960,14960,14960,14960,0
|
|
20240610,130800,14463590,14960,14960,14960,14960,0
|
|
20240610,130700,14463590,14960,14960,14960,14960,0
|
|
20240610,130600,14463590,14960,14960,14960,14960,0
|
|
20240610,130500,14463590,14960,14960,14960,14960,0
|
|
20240610,130400,14463590,14960,14960,14960,14960,0
|
|
20240610,130300,14463590,14960,14960,14960,14960,0
|
|
20240610,130200,14463590,14960,14960,14960,14960,0
|
|
20240610,130100,14463590,14960,14960,14960,14960,0
|
|
20240610,130000,14463590,14960,14960,14960,14960,0
|
|
20240610,125900,14463590,14960,14960,14960,14960,0
|
|
20240610,125800,14463590,14960,14960,14960,14960,0
|
|
20240610,125700,14463590,14960,14960,14960,14960,0
|
|
20240610,125600,14463590,14960,14960,14960,14960,0
|
|
20240610,125500,14463590,14960,14960,14960,14960,0
|
|
20240610,125400,14463590,14960,14960,14960,14960,0
|
|
20240610,125300,14463590,14960,14960,14960,14960,0
|
|
20240610,125200,14463590,14960,14960,14960,14960,0
|
|
20240610,125100,14463590,14960,14960,14960,14960,0
|
|
20240610,125000,14463590,14960,14960,14960,14960,0
|
|
20240610,124900,14463590,14960,14960,14960,14960,0
|
|
20240610,124800,14463590,14960,14960,14960,14960,0
|
|
20240610,124700,14463590,14960,14960,14960,14960,0
|
|
20240610,124600,14463590,14960,14960,14960,14960,0
|
|
20240610,124500,14463590,14960,14960,14960,14960,0
|
|
20240610,124400,14463590,14960,14960,14960,14960,0
|
|
20240610,124300,14463590,14960,14960,14960,14960,0
|
|
20240610,124200,14463590,14960,14960,14960,14960,0
|
|
20240610,124100,14463590,14960,14960,14960,14960,0
|
|
20240610,124000,14463590,14960,14960,14960,14960,0
|
|
20240610,123900,14463590,14960,14960,14960,14960,0
|
|
20240610,123800,14463590,14960,14960,14960,14960,0
|
|
20240610,123700,14463590,14960,14960,14960,14960,0
|
|
20240610,123600,14463590,14960,14960,14960,14960,0
|
|
20240610,123500,14463590,14960,14960,14960,14960,0
|
|
20240610,123400,14463590,14960,14960,14960,14960,0
|
|
20240610,123300,14463590,14960,14960,14960,14960,0
|
|
20240610,123200,14463590,14960,14960,14960,14960,0
|
|
20240610,123100,14463590,14960,14960,14960,14960,0
|
|
20240610,123000,14463590,14960,14960,14960,14960,0
|
|
20240610,122900,14463590,14960,14960,14960,14960,0
|
|
20240610,122800,14463590,14960,14960,14960,14960,0
|
|
20240610,122700,14463590,14960,14960,14960,14960,0
|
|
20240610,122600,14463590,14960,14960,14960,14960,1
|
|
20240610,122500,14448630,14970,14970,14970,14970,0
|
|
20240610,122400,14448630,14970,14970,14970,14970,0
|
|
20240610,122300,14448630,14970,14970,14970,14970,0
|
|
20240610,122200,14448630,14970,14970,14970,14970,4
|
|
20240610,122100,14388750,14980,14980,14980,14980,0
|
|
20240610,122000,14388750,14980,14980,14980,14980,0
|
|
20240610,121900,14388750,14980,14980,14980,14980,0
|
|
20240610,121800,14388750,14980,14980,14980,14980,0
|
|
20240610,121700,14388750,14980,14980,14980,14980,0
|
|
20240610,121600,14388750,14980,14980,14980,14980,30
|
|
20240610,121500,13939350,14980,14980,14980,14980,0
|
|
20240610,121400,13939350,14980,14980,14980,14980,0
|
|
20240610,121300,13939350,14980,14980,14980,14980,0
|
|
20240610,121200,13939350,14980,14980,14980,14980,0
|
|
20240610,121100,13939350,14980,14980,14980,14980,0
|
|
20240610,121000,13939350,14980,14980,14980,14980,0
|
|
20240610,120900,13939350,14980,14980,14980,14980,0
|
|
20240610,120800,13939350,14980,14980,14980,14980,0
|
|
20240610,120700,13939350,14980,14980,14980,14980,0
|
|
20240610,120600,13939350,14980,14980,14980,14980,0
|
|
20240610,120500,13939350,14980,14980,14980,14980,0
|
|
20240610,120400,13939350,14980,14980,14980,14980,0
|
|
20240610,120300,13939350,14980,14980,14980,14980,30
|
|
20240610,120200,13489950,14980,14980,14980,14980,0
|
|
20240610,120100,13489950,14980,14980,14980,14980,0
|
|
20240610,120000,13489950,14980,14980,14980,14980,1
|
|
20240610,115900,13474970,14980,14980,14980,14980,0
|
|
20240610,115800,13474970,14980,14980,14980,14980,0
|
|
20240610,115700,13474970,14980,14980,14980,14980,0
|
|
20240610,115600,13474970,14980,14980,14980,14980,0
|
|
20240610,115500,13474970,14980,14980,14980,14980,0
|
|
20240610,115400,13474970,14980,14980,14980,14980,0
|
|
20240610,115300,13474970,14980,14980,14980,14980,0
|
|
20240610,115200,13474970,14980,14980,14980,14980,0
|
|
20240610,115100,13474970,14980,14980,14980,14980,0
|
|
20240610,115000,13474970,14980,14980,14980,14980,0
|
|
20240610,114900,13474970,14980,14980,14980,14980,0
|
|
20240610,114800,13474970,14980,14980,14980,14980,0
|
|
20240610,114700,13474970,14980,14980,14980,14980,0
|
|
20240610,114600,13474970,14980,14980,14980,14980,0
|
|
20240610,114500,13474970,14980,14980,14980,14980,0
|
|
20240610,114400,13474970,14980,14980,14980,14980,0
|
|
20240610,114300,13474970,14980,14980,14980,14980,0
|
|
20240610,114200,13474970,14980,14980,14980,14980,0
|
|
20240610,114100,13474970,14980,14980,14980,14980,0
|
|
20240610,114000,13474970,14980,14980,14980,14980,0
|
|
20240610,113900,13474970,14980,14980,14980,14980,0
|
|
20240610,113800,13474970,14980,14980,14980,14980,0
|
|
20240610,113700,13474970,14980,14980,14980,14980,0
|
|
20240610,113600,13474970,14980,14980,14980,14980,0
|
|
20240610,113500,13474970,14980,14990,14990,14980,139
|
|
20240610,113400,11392460,14990,14990,14990,14990,0
|
|
20240610,113300,11392460,14990,14990,14990,14990,0
|
|
20240610,113200,11392460,14990,14990,14990,14990,0
|
|
20240610,113100,11392460,14990,14990,14990,14990,0
|
|
20240610,113000,11392460,14990,14990,14990,14990,0
|
|
20240610,112900,11392460,14990,14990,14990,14990,0
|
|
20240610,112800,11392460,14990,14990,14990,14990,0
|
|
20240610,112700,11392460,14990,14990,14990,14990,0
|
|
20240610,112600,11392460,14990,14990,14990,14990,0
|
|
20240610,112500,11392460,14990,14990,14990,14990,0
|
|
20240610,112400,11392460,14990,14990,14990,14990,0
|
|
20240610,112300,11392460,14990,14990,14990,14990,0
|
|
20240610,112200,11392460,14990,14990,14990,14990,0
|
|
20240610,112100,11392460,14990,14990,14990,14990,21
|
|
20240610,112000,11077670,14990,14990,14990,14990,0
|
|
20240610,111900,11077670,14990,14990,14990,14990,0
|
|
20240610,111800,11077670,14990,14990,14990,14990,0
|
|
20240610,111700,11077670,14990,14990,14990,14990,0
|
|
20240610,111600,11077670,14990,14990,14990,14990,0
|
|
20240610,111500,11077670,14990,14990,14990,14990,0
|
|
20240610,111400,11077670,14990,14990,14990,14990,0
|
|
20240610,111300,11077670,14990,14990,14990,14990,0
|
|
20240610,111200,11077670,14990,14990,14990,14990,0
|
|
20240610,111100,11077670,14990,14990,14990,14990,0
|
|
20240610,111000,11077670,14990,14990,14990,14990,66
|
|
20240610,110900,10088330,14990,14990,14990,14990,0
|
|
20240610,110800,10088330,14990,14990,14990,14990,0
|
|
20240610,110700,10088330,14990,14990,14990,14990,0
|
|
20240610,110600,10088330,14990,14990,14990,14990,0
|
|
20240610,110500,10088330,14990,14990,14990,14990,0
|
|
20240610,110400,10088330,14990,14990,14990,14990,0
|
|
20240610,110300,10088330,14990,14990,14990,14990,3
|
|
20240610,110200,10043360,14990,14990,14990,14990,0
|
|
20240610,110100,10043360,14990,14990,14990,14990,0
|
|
20240610,110000,10043360,14990,14990,14990,14990,0
|
|
20240610,105900,10043360,14990,14990,14990,14990,0
|
|
20240610,105800,10043360,14990,14990,14990,14990,0
|
|
20240610,105700,10043360,14990,14990,14990,14990,68
|
|
20240610,105600,9024040,14990,14990,14990,14990,0
|
|
20240610,105500,9024040,14990,14990,14990,14990,0
|
|
20240610,105400,9024040,14990,14990,14990,14990,0
|
|
20240610,105300,9024040,14990,14990,14990,14990,0
|
|
20240610,105200,9024040,14990,14990,14990,14990,0
|
|
20240610,105100,9024040,14990,14990,14990,14990,0
|
|
20240610,105000,9024040,14990,14990,14990,14990,0
|
|
20240610,104900,9024040,14990,14990,14990,14990,0
|
|
20240610,104800,9024040,14990,14990,14990,14990,0
|
|
20240610,104700,9024040,14990,14990,14990,14990,0
|
|
20240610,104600,9024040,14990,14990,14990,14990,0
|
|
20240610,104500,9024040,14990,14990,14990,14990,47
|
|
20240610,104400,8319510,14980,14980,14980,14980,0
|
|
20240610,104300,8319510,14980,14980,14980,14980,0
|
|
20240610,104200,8319510,14980,14980,14980,14980,0
|
|
20240610,104100,8319510,14980,14980,14980,14980,0
|
|
20240610,104000,8319510,14980,14980,14980,14980,5
|
|
20240610,103900,8244610,14990,14990,14990,14990,0
|
|
20240610,103800,8244610,14990,14990,14990,14990,0
|
|
20240610,103700,8244610,14990,14990,14990,14990,0
|
|
20240610,103600,8244610,14990,14990,14990,14990,0
|
|
20240610,103500,8244610,14990,14990,14990,14990,1
|
|
20240610,103400,8229620,14990,14990,14990,14990,0
|
|
20240610,103300,8229620,14990,14990,14990,14990,0
|
|
20240610,103200,8229620,14990,14990,14990,14990,0
|
|
20240610,103100,8229620,14990,14990,14990,14990,0
|
|
20240610,103000,8229620,14990,14990,14990,14990,0
|
|
20240610,102900,8229620,14990,14990,14990,14990,0
|
|
20240610,102800,8229620,14990,14990,14990,14990,0
|
|
20240610,102700,8229620,14990,14990,14990,14990,0
|
|
20240610,102600,8229620,14990,14990,14990,14990,0
|
|
20240610,102500,8229620,14990,14990,14990,14990,1
|
|
20240610,102400,8214630,14980,14980,14980,14980,0
|
|
20240610,102300,8214630,14980,14980,14980,14980,2
|
|
20240610,102200,8184670,14980,14980,14980,14980,0
|
|
20240610,102100,8184670,14980,14980,14980,14980,0
|
|
20240610,102000,8184670,14980,14980,14980,14980,0
|
|
20240610,101900,8184670,14980,14980,14980,14980,14
|
|
20240610,101800,7974950,14970,14970,14970,14970,0
|
|
20240610,101700,7974950,14970,14970,14970,14970,0
|
|
20240610,101600,7974950,14970,14970,14970,14970,0
|
|
20240610,101500,7974950,14970,14970,14970,14970,0
|
|
20240610,101400,7974950,14970,14970,14970,14970,0
|
|
20240610,101300,7974950,14970,14970,14970,14970,0
|
|
20240610,101200,7974950,14970,14970,14970,14970,0
|
|
20240610,101100,7974950,14970,14970,14970,14970,0
|
|
20240610,101000,7974950,14970,14970,14970,14970,0
|
|
20240610,100900,7974950,14970,14970,14970,14970,4
|
|
20240610,100800,7915070,14970,14970,14970,14970,50
|
|
20240610,100700,7166570,14970,14940,14970,14940,15
|
|
20240610,100600,6942320,14970,14970,14970,14970,1
|
|
20240610,100500,6927350,14960,14960,14960,14960,3
|
|
20240610,100400,6882470,14950,14950,14950,14950,0
|
|
20240610,100300,6882470,14950,14950,14950,14950,0
|
|
20240610,100200,6882470,14950,14950,14950,14950,0
|
|
20240610,100100,6882470,14950,14950,14950,14950,0
|
|
20240610,100000,6882470,14950,14950,14950,14950,10
|
|
20240610,095900,6732970,14950,14950,14950,14950,0
|
|
20240610,095800,6732970,14950,14950,14950,14950,128
|
|
20240610,095700,4819370,14960,14960,14960,14960,0
|
|
20240610,095600,4819370,14960,14960,14960,14960,0
|
|
20240610,095500,4819370,14960,14960,14960,14960,0
|
|
20240610,095400,4819370,14960,14960,14960,14960,0
|
|
20240610,095300,4819370,14960,14960,14960,14960,0
|
|
20240610,095200,4819370,14960,14960,14960,14950,12
|
|
20240610,095100,4639950,14950,14950,14950,14950,10
|
|
20240610,095000,4490450,14960,14960,14960,14960,0
|
|
20240610,094900,4490450,14960,14960,14960,14960,0
|
|
20240610,094800,4490450,14960,14960,14960,14960,0
|
|
20240610,094700,4490450,14960,14960,14960,14960,0
|
|
20240610,094600,4490450,14960,14960,14960,14960,2
|
|
20240610,094500,4460530,14970,14970,14970,14970,1
|
|
20240610,094400,4445560,14980,14970,14980,14970,2
|
|
20240610,094300,4415610,14980,14980,14980,14980,1
|
|
20240610,094200,4400630,14950,14950,14950,14950,0
|
|
20240610,094100,4400630,14950,14950,14950,14950,0
|
|
20240610,094000,4400630,14950,14950,14950,14950,0
|
|
20240610,093900,4400630,14950,14950,14950,14950,0
|
|
20240610,093800,4400630,14950,14950,14950,14950,13
|
|
20240610,093700,4206280,14940,14940,14940,14940,69
|
|
20240610,093600,3175420,14940,14940,14940,14940,0
|
|
20240610,093500,3175420,14940,14940,14940,14940,0
|
|
20240610,093400,3175420,14940,14940,14940,14940,20
|
|
20240610,093300,2876620,14940,14940,14940,14940,0
|
|
20240610,093200,2876620,14940,14940,14940,14940,0
|
|
20240610,093100,2876620,14940,14940,14940,14940,0
|
|
20240610,093000,2876620,14940,14940,14940,14940,0
|
|
20240610,092900,2876620,14940,14940,14940,14940,0
|
|
20240610,092800,2876620,14940,14940,14940,14940,0
|
|
20240610,092700,2876620,14940,14940,14940,14940,0
|
|
20240610,092600,2876620,14940,14940,14940,14940,0
|
|
20240610,092500,2876620,14940,14940,14940,14940,58
|
|
20240610,092400,2010100,14940,14940,14940,14940,4
|
|
20240610,092300,1950340,14940,14940,14940,14940,0
|
|
20240610,092200,1950340,14940,14940,14940,14940,0
|
|
20240610,092100,1950340,14940,14940,14940,14940,0
|
|
20240610,092000,1950340,14940,14940,14940,14940,0
|
|
20240610,091900,1950340,14940,14940,14940,14940,0
|
|
20240610,091800,1950340,14940,14940,14940,14940,0
|
|
20240610,091700,1950340,14940,14940,14940,14940,0
|
|
20240610,091600,1950340,14940,14940,14940,14940,0
|
|
20240610,091500,1950340,14940,14940,14940,14940,0
|
|
20240610,091400,1950340,14940,14940,14940,14940,2
|
|
20240610,091300,1920460,14820,14820,14820,14820,0
|
|
20240610,091200,1920460,14820,14820,14820,14820,0
|
|
20240610,091100,1920460,14820,14840,14840,14820,60
|
|
20240610,091000,1030140,14950,14950,14950,14950,0
|
|
20240610,090900,1030140,14950,14950,14950,14950,0
|
|
20240610,090800,1030140,14950,14950,14950,14950,0
|
|
20240610,090700,1030140,14950,14950,14950,14950,0
|
|
20240610,090600,1030140,14950,14950,14950,14950,12
|
|
20240610,090500,850740,14950,14950,14950,14950,8
|
|
20240610,090400,731140,14980,14980,14980,14980,0
|
|
20240610,090300,731140,14980,14980,14980,14980,0
|
|
20240610,090200,731140,14980,14980,14980,14980,0
|
|
20240610,090100,731140,14980,14920,14980,14920,5
|
|
20240610,090000,656480,14920,14920,14920,14920,28
|