606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,190300,37774360,15200,15200,15200,15200,224
|
|
20240612,190200,37774360,15200,15200,15200,15200,0
|
|
20240612,190100,37774360,15200,15200,15200,15200,0
|
|
20240612,190000,37774360,15200,15200,15200,15200,0
|
|
20240612,185900,37774360,15200,15200,15200,15200,0
|
|
20240612,185800,37774360,15200,15200,15200,15200,0
|
|
20240612,185700,37774360,15200,15200,15200,15200,0
|
|
20240612,185600,37774360,15200,15200,15200,15200,0
|
|
20240612,185500,37774360,15200,15200,15200,15200,0
|
|
20240612,185400,37774360,15200,15200,15200,15200,0
|
|
20240612,185300,37774360,15200,15200,15200,15200,0
|
|
20240612,185200,37774360,15200,15200,15200,15200,0
|
|
20240612,185100,37774360,15200,15200,15200,15200,0
|
|
20240612,185000,37774360,15200,15200,15200,15200,0
|
|
20240612,184900,37774360,15200,15200,15200,15200,0
|
|
20240612,184800,37774360,15200,15200,15200,15200,0
|
|
20240612,184700,37774360,15200,15200,15200,15200,0
|
|
20240612,184600,37774360,15200,15200,15200,15200,0
|
|
20240612,184500,37774360,15200,15200,15200,15200,0
|
|
20240612,184400,37774360,15200,15200,15200,15200,0
|
|
20240612,184300,37774360,15200,15200,15200,15200,0
|
|
20240612,184200,37774360,15200,15200,15200,15200,0
|
|
20240612,184100,37774360,15200,15200,15200,15200,0
|
|
20240612,184000,37774360,15200,15200,15200,15200,0
|
|
20240612,183900,37774360,15200,15200,15200,15200,0
|
|
20240612,183800,37774360,15200,15200,15200,15200,0
|
|
20240612,183700,37774360,15200,15200,15200,15200,0
|
|
20240612,183600,37774360,15200,15200,15200,15200,0
|
|
20240612,183500,37774360,15200,15200,15200,15200,0
|
|
20240612,183400,37774360,15200,15200,15200,15200,0
|
|
20240612,183300,37774360,15200,15200,15200,15200,224
|
|
20240612,183200,37774360,15200,15200,15200,15200,0
|
|
20240612,183100,37774360,15200,15200,15200,15200,0
|
|
20240612,183000,37774360,15200,15200,15200,15200,0
|
|
20240612,182900,37774360,15200,15200,15200,15200,0
|
|
20240612,182800,37774360,15200,15200,15200,15200,0
|
|
20240612,182700,37774360,15200,15200,15200,15200,0
|
|
20240612,182600,37774360,15200,15200,15200,15200,0
|
|
20240612,182500,37774360,15200,15200,15200,15200,0
|
|
20240612,182400,37774360,15200,15200,15200,15200,0
|
|
20240612,182300,37774360,15200,15200,15200,15200,0
|
|
20240612,182200,37774360,15200,15200,15200,15200,0
|
|
20240612,182100,37774360,15200,15200,15200,15200,0
|
|
20240612,182000,37774360,15200,15200,15200,15200,0
|
|
20240612,181900,37774360,15200,15200,15200,15200,0
|
|
20240612,181800,37774360,15200,15200,15200,15200,0
|
|
20240612,181700,37774360,15200,15200,15200,15200,0
|
|
20240612,181600,37774360,15200,15200,15200,15200,0
|
|
20240612,181500,37774360,15200,15200,15200,15200,0
|
|
20240612,181400,37774360,15200,15200,15200,15200,0
|
|
20240612,181300,37774360,15200,15200,15200,15200,0
|
|
20240612,181200,37774360,15200,15200,15200,15200,0
|
|
20240612,181100,37774360,15200,15200,15200,15200,0
|
|
20240612,181000,37774360,15200,15200,15200,15200,0
|
|
20240612,180900,37774360,15200,15200,15200,15200,0
|
|
20240612,180800,37774360,15200,15200,15200,15200,0
|
|
20240612,180700,37774360,15200,15200,15200,15200,0
|
|
20240612,180600,37774360,15200,15200,15200,15200,0
|
|
20240612,180500,37774360,15200,15200,15200,15200,0
|
|
20240612,180400,37774360,15200,15200,15200,15200,0
|
|
20240612,180300,37774360,15200,15200,15200,15200,224
|
|
20240612,180200,37774360,15200,15200,15200,15200,0
|
|
20240612,180100,37774360,15200,15200,15200,15200,0
|
|
20240612,180000,37774360,15200,15200,15200,15200,0
|
|
20240612,175900,37774360,15200,15200,15200,15200,0
|
|
20240612,175800,37774360,15200,15200,15200,15200,0
|
|
20240612,175700,37774360,15200,15200,15200,15200,0
|
|
20240612,175600,37774360,15200,15200,15200,15200,0
|
|
20240612,175500,37774360,15200,15200,15200,15200,0
|
|
20240612,175400,37774360,15200,15200,15200,15200,0
|
|
20240612,175300,37774360,15200,15200,15200,15200,0
|
|
20240612,175200,37774360,15200,15200,15200,15200,0
|
|
20240612,175100,37774360,15200,15200,15200,15200,0
|
|
20240612,175000,37774360,15200,15200,15200,15200,0
|
|
20240612,174900,37774360,15200,15200,15200,15200,0
|
|
20240612,174800,37774360,15200,15200,15200,15200,0
|
|
20240612,174700,37774360,15200,15200,15200,15200,0
|
|
20240612,174600,37774360,15200,15200,15200,15200,0
|
|
20240612,174500,37774360,15200,15200,15200,15200,0
|
|
20240612,174400,37774360,15200,15200,15200,15200,0
|
|
20240612,174300,37774360,15200,15200,15200,15200,0
|
|
20240612,174200,37774360,15200,15200,15200,15200,0
|
|
20240612,174100,37774360,15200,15200,15200,15200,0
|
|
20240612,174000,37774360,15200,15200,15200,15200,0
|
|
20240612,173900,37774360,15200,15200,15200,15200,0
|
|
20240612,173800,37774360,15200,15200,15200,15200,0
|
|
20240612,173700,37774360,15200,15200,15200,15200,0
|
|
20240612,173600,37774360,15200,15200,15200,15200,0
|
|
20240612,173500,37774360,15200,15200,15200,15200,0
|
|
20240612,173400,37774360,15200,15200,15200,15200,0
|
|
20240612,173300,37774360,15200,15200,15200,15200,224
|
|
20240612,173200,37774360,15200,15200,15200,15200,0
|
|
20240612,173100,37774360,15200,15200,15200,15200,0
|
|
20240612,173000,37774360,15200,15200,15200,15200,0
|
|
20240612,172900,37774360,15200,15200,15200,15200,0
|
|
20240612,172800,37774360,15200,15200,15200,15200,0
|
|
20240612,172700,37774360,15200,15200,15200,15200,0
|
|
20240612,172600,37774360,15200,15200,15200,15200,0
|
|
20240612,172500,37774360,15200,15200,15200,15200,0
|
|
20240612,172400,37774360,15200,15200,15200,15200,0
|
|
20240612,172300,37774360,15200,15200,15200,15200,0
|
|
20240612,172200,37774360,15200,15200,15200,15200,0
|
|
20240612,172100,37774360,15200,15200,15200,15200,0
|
|
20240612,172000,37774360,15200,15200,15200,15200,0
|
|
20240612,171900,37774360,15200,15200,15200,15200,0
|
|
20240612,171800,37774360,15200,15200,15200,15200,0
|
|
20240612,171700,37774360,15200,15200,15200,15200,0
|
|
20240612,171600,37774360,15200,15200,15200,15200,0
|
|
20240612,171500,37774360,15200,15200,15200,15200,0
|
|
20240612,171400,37774360,15200,15200,15200,15200,0
|
|
20240612,171300,37774360,15200,15200,15200,15200,0
|
|
20240612,171200,37774360,15200,15200,15200,15200,0
|
|
20240612,171100,37774360,15200,15200,15200,15200,0
|
|
20240612,171000,37774360,15200,15200,15200,15200,0
|
|
20240612,170900,37774360,15200,15200,15200,15200,0
|
|
20240612,170800,37774360,15200,15200,15200,15200,0
|
|
20240612,170700,37774360,15200,15200,15200,15200,0
|
|
20240612,170600,37774360,15200,15200,15200,15200,0
|
|
20240612,170500,37774360,15200,15200,15200,15200,0
|
|
20240612,170400,37774360,15200,15200,15200,15200,0
|
|
20240612,170300,37774360,15200,15200,15200,15200,224
|
|
20240612,170200,37774360,15200,15200,15200,15200,0
|
|
20240612,170100,37774360,15200,15200,15200,15200,0
|
|
20240612,170000,37774360,15200,15200,15200,15200,0
|
|
20240612,165900,37774360,15200,15200,15200,15200,0
|
|
20240612,165800,37774360,15200,15200,15200,15200,0
|
|
20240612,165700,37774360,15200,15200,15200,15200,0
|
|
20240612,165600,37774360,15200,15200,15200,15200,0
|
|
20240612,165500,37774360,15200,15200,15200,15200,0
|
|
20240612,165400,37774360,15200,15200,15200,15200,0
|
|
20240612,165300,37774360,15200,15200,15200,15200,0
|
|
20240612,165200,37774360,15200,15200,15200,15200,0
|
|
20240612,165100,37774360,15200,15200,15200,15200,0
|
|
20240612,165000,37774360,15200,15200,15200,15200,0
|
|
20240612,164900,37774360,15200,15200,15200,15200,0
|
|
20240612,164800,37774360,15200,15200,15200,15200,0
|
|
20240612,164700,37774360,15200,15200,15200,15200,0
|
|
20240612,164600,37774360,15200,15200,15200,15200,0
|
|
20240612,164500,37774360,15200,15200,15200,15200,0
|
|
20240612,164400,37774360,15200,15200,15200,15200,0
|
|
20240612,164300,37774360,15200,15200,15200,15200,0
|
|
20240612,164200,37774360,15200,15200,15200,15200,0
|
|
20240612,164100,37774360,15200,15200,15200,15200,0
|
|
20240612,164000,37774360,15200,15200,15200,15200,0
|
|
20240612,163900,37774360,15200,15200,15200,15200,0
|
|
20240612,163800,37774360,15200,15200,15200,15200,0
|
|
20240612,163700,37774360,15200,15200,15200,15200,0
|
|
20240612,163600,37774360,15200,15200,15200,15200,0
|
|
20240612,163500,37774360,15200,15200,15200,15200,0
|
|
20240612,163400,37774360,15200,15200,15200,15200,0
|
|
20240612,163300,37774360,15200,15200,15200,15200,224
|
|
20240612,163200,37774360,15200,15200,15200,15200,0
|
|
20240612,163100,37774360,15200,15200,15200,15200,0
|
|
20240612,163000,37774360,15200,15200,15200,15200,0
|
|
20240612,162900,37774360,15200,15200,15200,15200,0
|
|
20240612,162800,37774360,15200,15200,15200,15200,0
|
|
20240612,162700,37774360,15200,15200,15200,15200,0
|
|
20240612,162600,37774360,15200,15200,15200,15200,0
|
|
20240612,162500,37774360,15200,15200,15200,15200,0
|
|
20240612,162400,37774360,15200,15200,15200,15200,0
|
|
20240612,162300,37774360,15200,15200,15200,15200,0
|
|
20240612,162200,37774360,15200,15200,15200,15200,0
|
|
20240612,162100,37774360,15200,15200,15200,15200,0
|
|
20240612,162000,37774360,15200,15200,15200,15200,0
|
|
20240612,161900,37774360,15200,15200,15200,15200,0
|
|
20240612,161800,37774360,15200,15200,15200,15200,0
|
|
20240612,161700,37774360,15200,15200,15200,15200,0
|
|
20240612,161600,37774360,15200,15200,15200,15200,0
|
|
20240612,161500,37774360,15200,15200,15200,15200,0
|
|
20240612,161400,37774360,15200,15200,15200,15200,0
|
|
20240612,161300,37774360,15200,15200,15200,15200,0
|
|
20240612,161200,37774360,15200,15200,15200,15200,0
|
|
20240612,161100,37774360,15200,15200,15200,15200,0
|
|
20240612,161000,37774360,15200,15200,15200,15200,0
|
|
20240612,160900,37774360,15200,15200,15200,15200,0
|
|
20240612,160800,37774360,15200,15200,15200,15200,0
|
|
20240612,160700,37774360,15200,15200,15200,15200,0
|
|
20240612,160600,37774360,15200,15200,15200,15200,0
|
|
20240612,160500,37774360,15200,15200,15200,15200,0
|
|
20240612,160400,37774360,15200,15200,15200,15200,0
|
|
20240612,160300,37774360,15200,15200,15200,15200,224
|
|
20240612,160200,37774360,15200,15200,15200,15200,0
|
|
20240612,160100,37774360,15200,15200,15200,15200,0
|
|
20240612,160000,37774360,15200,15200,15200,15200,0
|
|
20240612,155900,37774360,15200,15200,15200,15200,0
|
|
20240612,155800,37774360,15200,15200,15200,15200,0
|
|
20240612,155700,37774360,15200,15200,15200,15200,0
|
|
20240612,155600,37774360,15200,15200,15200,15200,0
|
|
20240612,155500,37774360,15200,15200,15200,15200,0
|
|
20240612,155400,37774360,15200,15200,15200,15200,0
|
|
20240612,155300,37774360,15200,15200,15200,15200,0
|
|
20240612,155200,37774360,15200,15200,15200,15200,0
|
|
20240612,155100,37774360,15200,15200,15200,15200,0
|
|
20240612,155000,37774360,15200,15200,15200,15200,0
|
|
20240612,154900,37774360,15200,15200,15200,15200,0
|
|
20240612,154800,37774360,15200,15200,15200,15200,0
|
|
20240612,154700,37774360,15200,15200,15200,15200,0
|
|
20240612,154600,37774360,15200,15200,15200,15200,0
|
|
20240612,154500,37774360,15200,15200,15200,15200,0
|
|
20240612,154400,37774360,15200,15200,15200,15200,0
|
|
20240612,154300,37774360,15200,15200,15200,15200,0
|
|
20240612,154200,37774360,15200,15200,15200,15200,0
|
|
20240612,154100,37774360,15200,15200,15200,15200,0
|
|
20240612,154000,37774360,15200,15200,15200,15200,0
|
|
20240612,153900,37774360,15200,15200,15200,15200,0
|
|
20240612,153800,37774360,15200,15200,15200,15200,0
|
|
20240612,153700,37774360,15200,15200,15200,15200,0
|
|
20240612,153600,37774360,15200,15200,15200,15200,0
|
|
20240612,153500,37774360,15200,15200,15200,15200,0
|
|
20240612,153400,37774360,15200,15200,15200,15200,0
|
|
20240612,153300,37774360,15200,15200,15200,15200,224
|
|
20240612,153200,37774360,15200,15200,15200,15200,0
|
|
20240612,153100,37774360,15200,15200,15200,15200,0
|
|
20240612,153000,37774360,15200,15200,15200,15200,224
|
|
20240612,152900,34369560,15250,15250,15250,15250,0
|
|
20240612,152800,34369560,15250,15250,15250,15250,0
|
|
20240612,152700,34369560,15250,15250,15250,15250,0
|
|
20240612,152600,34369560,15250,15250,15250,15250,0
|
|
20240612,152500,34369560,15250,15250,15250,15250,0
|
|
20240612,152400,34369560,15250,15250,15250,15250,0
|
|
20240612,152300,34369560,15250,15250,15250,15250,0
|
|
20240612,152200,34369560,15250,15250,15250,15250,0
|
|
20240612,152100,34369560,15250,15250,15250,15250,0
|
|
20240612,152000,34369560,15250,15250,15250,15250,0
|
|
20240612,151900,34369560,15250,15260,15260,15250,14
|
|
20240612,151800,34156040,15270,15270,15270,15270,0
|
|
20240612,151700,34156040,15270,15270,15280,15270,6
|
|
20240612,151600,34064410,15270,15270,15270,15270,9
|
|
20240612,151500,33926980,15270,15270,15270,15270,0
|
|
20240612,151400,33926980,15270,15270,15270,15270,0
|
|
20240612,151300,33926980,15270,15270,15270,15270,0
|
|
20240612,151200,33926980,15270,15270,15270,15270,2
|
|
20240612,151100,33896440,15280,15280,15280,15280,1
|
|
20240612,151000,33881160,15290,15330,15330,15290,2
|
|
20240612,150900,33850540,15300,15300,15300,15300,1
|
|
20240612,150800,33835240,15310,15310,15310,15310,1
|
|
20240612,150700,33819930,15320,15320,15320,15320,1
|
|
20240612,150600,33804610,15320,15320,15320,15320,1
|
|
20240612,150500,33789290,15330,15320,15330,15320,2
|
|
20240612,150400,33758640,15280,15290,15290,15280,2
|
|
20240612,150300,33728070,15300,15300,15300,15300,1
|
|
20240612,150200,33712770,15300,15300,15300,15300,0
|
|
20240612,150100,33712770,15300,15300,15300,15300,2
|
|
20240612,150000,33682170,15340,15340,15340,15340,0
|
|
20240612,145900,33682170,15340,15340,15340,15340,0
|
|
20240612,145800,33682170,15340,15340,15340,15340,0
|
|
20240612,145700,33682170,15340,15340,15340,15340,0
|
|
20240612,145600,33682170,15340,15340,15340,15340,0
|
|
20240612,145500,33682170,15340,15340,15340,15340,0
|
|
20240612,145400,33682170,15340,15340,15340,15340,0
|
|
20240612,145300,33682170,15340,15330,15340,15330,28
|
|
20240612,145200,33252710,15330,15330,15330,15330,0
|
|
20240612,145100,33252710,15330,15330,15330,15330,0
|
|
20240612,145000,33252710,15330,15330,15330,15330,2
|
|
20240612,144900,33222050,15340,15340,15340,15340,0
|
|
20240612,144800,33222050,15340,15340,15340,15340,0
|
|
20240612,144700,33222050,15340,15340,15340,15340,0
|
|
20240612,144600,33222050,15340,15340,15340,15340,0
|
|
20240612,144500,33222050,15340,15340,15340,15340,0
|
|
20240612,144400,33222050,15340,15340,15340,15340,0
|
|
20240612,144300,33222050,15340,15340,15340,15340,0
|
|
20240612,144200,33222050,15340,15340,15340,15340,0
|
|
20240612,144100,33222050,15340,15340,15340,15340,0
|
|
20240612,144000,33222050,15340,15340,15340,15340,0
|
|
20240612,143900,33222050,15340,15340,15340,15340,0
|
|
20240612,143800,33222050,15340,15340,15340,15340,0
|
|
20240612,143700,33222050,15340,15340,15340,15340,0
|
|
20240612,143600,33222050,15340,15340,15340,15340,0
|
|
20240612,143500,33222050,15340,15340,15340,15340,0
|
|
20240612,143400,33222050,15340,15340,15340,15340,1
|
|
20240612,143300,33206710,15240,15240,15240,15240,0
|
|
20240612,143200,33206710,15240,15240,15240,15240,0
|
|
20240612,143100,33206710,15240,15240,15240,15240,0
|
|
20240612,143000,33206710,15240,15240,15240,15240,0
|
|
20240612,142900,33206710,15240,15240,15240,15240,0
|
|
20240612,142800,33206710,15240,15240,15240,15240,0
|
|
20240612,142700,33206710,15240,15240,15240,15240,0
|
|
20240612,142600,33206710,15240,15240,15240,15240,0
|
|
20240612,142500,33206710,15240,15240,15240,15240,0
|
|
20240612,142400,33206710,15240,15240,15240,15240,0
|
|
20240612,142300,33206710,15240,15240,15240,15240,0
|
|
20240612,142200,33206710,15240,15240,15240,15240,0
|
|
20240612,142100,33206710,15240,15240,15240,15240,0
|
|
20240612,142000,33206710,15240,15240,15240,15240,0
|
|
20240612,141900,33206710,15240,15240,15240,15240,0
|
|
20240612,141800,33206710,15240,15240,15240,15240,0
|
|
20240612,141700,33206710,15240,15240,15240,15240,0
|
|
20240612,141600,33206710,15240,15260,15260,15240,50
|
|
20240612,141500,32444450,15360,15360,15360,15360,0
|
|
20240612,141400,32444450,15360,15360,15360,15360,0
|
|
20240612,141300,32444450,15360,15360,15360,15360,0
|
|
20240612,141200,32444450,15360,15360,15360,15360,0
|
|
20240612,141100,32444450,15360,15360,15360,15360,0
|
|
20240612,141000,32444450,15360,15360,15360,15360,0
|
|
20240612,140900,32444450,15360,15360,15360,15360,0
|
|
20240612,140800,32444450,15360,15360,15360,15360,0
|
|
20240612,140700,32444450,15360,15360,15360,15360,0
|
|
20240612,140600,32444450,15360,15360,15360,15360,0
|
|
20240612,140500,32444450,15360,15360,15360,15360,0
|
|
20240612,140400,32444450,15360,15360,15360,15360,0
|
|
20240612,140300,32444450,15360,15360,15360,15360,10
|
|
20240612,140200,32290850,15370,15370,15370,15370,0
|
|
20240612,140100,32290850,15370,15370,15370,15370,0
|
|
20240612,140000,32290850,15370,15370,15370,15370,0
|
|
20240612,135900,32290850,15370,15370,15370,15370,0
|
|
20240612,135800,32290850,15370,15370,15370,15370,0
|
|
20240612,135700,32290850,15370,15370,15370,15370,0
|
|
20240612,135600,32290850,15370,15370,15370,15370,0
|
|
20240612,135500,32290850,15370,15370,15370,15370,0
|
|
20240612,135400,32290850,15370,15370,15370,15370,0
|
|
20240612,135300,32290850,15370,15330,15370,15330,67
|
|
20240612,135200,31261980,15250,15250,15250,15250,0
|
|
20240612,135100,31261980,15250,15250,15250,15250,0
|
|
20240612,135000,31261980,15250,15250,15250,15250,0
|
|
20240612,134900,31261980,15250,15250,15250,15250,0
|
|
20240612,134800,31261980,15250,15250,15250,15250,49
|
|
20240612,134700,30514730,15340,15340,15340,15340,0
|
|
20240612,134600,30514730,15340,15340,15340,15340,0
|
|
20240612,134500,30514730,15340,15340,15340,15340,0
|
|
20240612,134400,30514730,15340,15340,15340,15340,0
|
|
20240612,134300,30514730,15340,15340,15340,15340,0
|
|
20240612,134200,30514730,15340,15340,15340,15340,0
|
|
20240612,134100,30514730,15340,15340,15340,15340,0
|
|
20240612,134000,30514730,15340,15340,15340,15340,0
|
|
20240612,133900,30514730,15340,15340,15340,15340,0
|
|
20240612,133800,30514730,15340,15340,15340,15340,0
|
|
20240612,133700,30514730,15340,15340,15340,15340,0
|
|
20240612,133600,30514730,15340,15340,15340,15340,1
|
|
20240612,133500,30499390,15340,15340,15340,15340,0
|
|
20240612,133400,30499390,15340,15340,15340,15340,0
|
|
20240612,133300,30499390,15340,15340,15340,15340,0
|
|
20240612,133200,30499390,15340,15340,15340,15340,0
|
|
20240612,133100,30499390,15340,15260,15340,15250,47
|
|
20240612,133000,29782360,15310,15330,15330,15310,17
|
|
20240612,132900,29521950,15340,15340,15340,15340,0
|
|
20240612,132800,29521950,15340,15340,15340,15340,0
|
|
20240612,132700,29521950,15340,15340,15340,15340,0
|
|
20240612,132600,29521950,15340,15340,15340,15340,0
|
|
20240612,132500,29521950,15340,15340,15340,15340,0
|
|
20240612,132400,29521950,15340,15340,15340,15340,30
|
|
20240612,132300,29061750,15340,15340,15340,15340,0
|
|
20240612,132200,29061750,15340,15340,15340,15340,0
|
|
20240612,132100,29061750,15340,15340,15340,15340,0
|
|
20240612,132000,29061750,15340,15340,15340,15340,0
|
|
20240612,131900,29061750,15340,15340,15340,15340,0
|
|
20240612,131800,29061750,15340,15340,15340,15340,0
|
|
20240612,131700,29061750,15340,15340,15340,15340,0
|
|
20240612,131600,29061750,15340,15340,15340,15340,0
|
|
20240612,131500,29061750,15340,15340,15340,15340,0
|
|
20240612,131400,29061750,15340,15340,15340,15340,0
|
|
20240612,131300,29061750,15340,15340,15340,15340,0
|
|
20240612,131200,29061750,15340,15340,15340,15340,0
|
|
20240612,131100,29061750,15340,15340,15340,15340,0
|
|
20240612,131000,29061750,15340,15340,15340,15340,0
|
|
20240612,130900,29061750,15340,15340,15340,15340,0
|
|
20240612,130800,29061750,15340,15340,15340,15340,20
|
|
20240612,130700,28754950,15340,15340,15340,15340,0
|
|
20240612,130600,28754950,15340,15340,15340,15340,0
|
|
20240612,130500,28754950,15340,15340,15340,15340,0
|
|
20240612,130400,28754950,15340,15340,15340,15340,0
|
|
20240612,130300,28754950,15340,15340,15340,15340,0
|
|
20240612,130200,28754950,15340,15340,15340,15340,0
|
|
20240612,130100,28754950,15340,15340,15340,15340,0
|
|
20240612,130000,28754950,15340,15340,15340,15340,0
|
|
20240612,125900,28754950,15340,15340,15340,15340,5
|
|
20240612,125800,28678250,15370,15370,15370,15370,4
|
|
20240612,125700,28616770,15370,15370,15370,15370,0
|
|
20240612,125600,28616770,15370,15370,15370,15370,0
|
|
20240612,125500,28616770,15370,15370,15370,15370,0
|
|
20240612,125400,28616770,15370,15370,15370,15370,0
|
|
20240612,125300,28616770,15370,15370,15370,15370,0
|
|
20240612,125200,28616770,15370,15370,15370,15370,0
|
|
20240612,125100,28616770,15370,15370,15370,15370,0
|
|
20240612,125000,28616770,15370,15370,15370,15370,0
|
|
20240612,124900,28616770,15370,15370,15370,15370,0
|
|
20240612,124800,28616770,15370,15370,15370,15370,0
|
|
20240612,124700,28616770,15370,15370,15370,15370,0
|
|
20240612,124600,28616770,15370,15370,15370,15370,0
|
|
20240612,124500,28616770,15370,15370,15370,15370,0
|
|
20240612,124400,28616770,15370,15370,15370,15370,0
|
|
20240612,124300,28616770,15370,15370,15370,15370,0
|
|
20240612,124200,28616770,15370,15370,15370,15370,0
|
|
20240612,124100,28616770,15370,15370,15370,15370,0
|
|
20240612,124000,28616770,15370,15370,15370,15370,0
|
|
20240612,123900,28616770,15370,15370,15370,15370,0
|
|
20240612,123800,28616770,15370,15370,15370,15370,0
|
|
20240612,123700,28616770,15370,15370,15370,15370,0
|
|
20240612,123600,28616770,15370,15370,15370,15370,0
|
|
20240612,123500,28616770,15370,15370,15370,15370,0
|
|
20240612,123400,28616770,15370,15370,15370,15370,1
|
|
20240612,123300,28601400,15340,15340,15340,15340,0
|
|
20240612,123200,28601400,15340,15340,15340,15340,0
|
|
20240612,123100,28601400,15340,15340,15340,15340,0
|
|
20240612,123000,28601400,15340,15340,15340,15340,0
|
|
20240612,122900,28601400,15340,15340,15340,15340,0
|
|
20240612,122800,28601400,15340,15340,15340,15340,0
|
|
20240612,122700,28601400,15340,15340,15340,15340,0
|
|
20240612,122600,28601400,15340,15340,15340,15340,0
|
|
20240612,122500,28601400,15340,15340,15340,15340,0
|
|
20240612,122400,28601400,15340,15340,15340,15340,0
|
|
20240612,122300,28601400,15340,15340,15340,15340,0
|
|
20240612,122200,28601400,15340,15340,15340,15340,0
|
|
20240612,122100,28601400,15340,15340,15340,15340,0
|
|
20240612,122000,28601400,15340,15340,15340,15340,0
|
|
20240612,121900,28601400,15340,15340,15340,15340,0
|
|
20240612,121800,28601400,15340,15340,15340,15340,0
|
|
20240612,121700,28601400,15340,15340,15340,15340,0
|
|
20240612,121600,28601400,15340,15330,15340,15330,38
|
|
20240612,121500,28018490,15340,15340,15340,15340,0
|
|
20240612,121400,28018490,15340,15340,15340,15340,0
|
|
20240612,121300,28018490,15340,15340,15340,15340,0
|
|
20240612,121200,28018490,15340,15340,15340,15340,0
|
|
20240612,121100,28018490,15340,15340,15340,15340,0
|
|
20240612,121000,28018490,15340,15340,15340,15340,0
|
|
20240612,120900,28018490,15340,15340,15340,15340,0
|
|
20240612,120800,28018490,15340,15340,15340,15340,32
|
|
20240612,120700,27527610,15340,15340,15340,15340,0
|
|
20240612,120600,27527610,15340,15340,15340,15340,0
|
|
20240612,120500,27527610,15340,15340,15340,15340,0
|
|
20240612,120400,27527610,15340,15340,15340,15340,0
|
|
20240612,120300,27527610,15340,15340,15340,15340,0
|
|
20240612,120200,27527610,15340,15340,15340,15340,1
|
|
20240612,120100,27512270,15340,15340,15340,15340,0
|
|
20240612,120000,27512270,15340,15340,15340,15340,0
|
|
20240612,115900,27512270,15340,15340,15340,15340,0
|
|
20240612,115800,27512270,15340,15340,15340,15340,0
|
|
20240612,115700,27512270,15340,15340,15340,15340,0
|
|
20240612,115600,27512270,15340,15340,15340,15340,1
|
|
20240612,115500,27496930,15250,15250,15250,15250,0
|
|
20240612,115400,27496930,15250,15250,15250,15250,0
|
|
20240612,115300,27496930,15250,15250,15250,15250,0
|
|
20240612,115200,27496930,15250,15250,15250,15250,0
|
|
20240612,115100,27496930,15250,15250,15250,15250,0
|
|
20240612,115000,27496930,15250,15250,15250,15250,0
|
|
20240612,114900,27496930,15250,15250,15250,15250,0
|
|
20240612,114800,27496930,15250,15250,15250,15250,0
|
|
20240612,114700,27496930,15250,15250,15250,15250,0
|
|
20240612,114600,27496930,15250,15250,15250,15250,0
|
|
20240612,114500,27496930,15250,15250,15250,15250,23
|
|
20240612,114400,27146180,15250,15250,15250,15250,0
|
|
20240612,114300,27146180,15250,15250,15250,15250,27
|
|
20240612,114200,26734430,15250,15250,15250,15250,23
|
|
20240612,114100,26383680,15350,15350,15350,15350,0
|
|
20240612,114000,26383680,15350,15350,15350,15350,0
|
|
20240612,113900,26383680,15350,15350,15350,15350,0
|
|
20240612,113800,26383680,15350,15350,15350,15350,0
|
|
20240612,113700,26383680,15350,15350,15350,15350,0
|
|
20240612,113600,26383680,15350,15350,15350,15350,0
|
|
20240612,113500,26383680,15350,15350,15350,15350,0
|
|
20240612,113400,26383680,15350,15350,15350,15350,0
|
|
20240612,113300,26383680,15350,15350,15350,15350,0
|
|
20240612,113200,26383680,15350,15350,15350,15350,1
|
|
20240612,113100,26368330,15250,15250,15250,15250,0
|
|
20240612,113000,26368330,15250,15250,15250,15250,0
|
|
20240612,112900,26368330,15250,15250,15250,15250,0
|
|
20240612,112800,26368330,15250,15250,15250,15250,0
|
|
20240612,112700,26368330,15250,15250,15250,15250,0
|
|
20240612,112600,26368330,15250,15250,15250,15250,0
|
|
20240612,112500,26368330,15250,15250,15250,15250,0
|
|
20240612,112400,26368330,15250,15250,15250,15250,0
|
|
20240612,112300,26368330,15250,15250,15250,15250,3
|
|
20240612,112200,26322580,15250,15250,15250,15250,26
|
|
20240612,112100,25926080,15260,15260,15260,15260,0
|
|
20240612,112000,25926080,15260,15260,15260,15260,0
|
|
20240612,111900,25926080,15260,15290,15290,15260,4
|
|
20240612,111800,25864980,15300,15300,15300,15300,0
|
|
20240612,111700,25864980,15300,15300,15300,15300,0
|
|
20240612,111600,25864980,15300,15300,15300,15300,0
|
|
20240612,111500,25864980,15300,15300,15300,15300,0
|
|
20240612,111400,25864980,15300,15300,15300,15300,24
|
|
20240612,111300,25497780,15300,15300,15300,15300,0
|
|
20240612,111200,25497780,15300,15300,15300,15300,0
|
|
20240612,111100,25497780,15300,15300,15300,15300,3
|
|
20240612,111000,25451880,15350,15350,15350,15350,0
|
|
20240612,110900,25451880,15350,15350,15350,15350,0
|
|
20240612,110800,25451880,15350,15350,15350,15350,0
|
|
20240612,110700,25451880,15350,15350,15350,15350,0
|
|
20240612,110600,25451880,15350,15350,15350,15350,1
|
|
20240612,110500,25436530,15370,15370,15370,15370,0
|
|
20240612,110400,25436530,15370,15370,15370,15370,0
|
|
20240612,110300,25436530,15370,15370,15370,15370,0
|
|
20240612,110200,25436530,15370,15370,15370,15370,0
|
|
20240612,110100,25436530,15370,15370,15370,15370,0
|
|
20240612,110000,25436530,15370,15370,15370,15370,0
|
|
20240612,105900,25436530,15370,15370,15370,15370,0
|
|
20240612,105800,25436530,15370,15370,15370,15370,0
|
|
20240612,105700,25436530,15370,15370,15370,15370,0
|
|
20240612,105600,25436530,15370,15370,15370,15370,0
|
|
20240612,105500,25436530,15370,15370,15370,15370,0
|
|
20240612,105400,25436530,15370,15370,15370,15370,0
|
|
20240612,105300,25436530,15370,15370,15370,15370,0
|
|
20240612,105200,25436530,15370,15370,15370,15370,0
|
|
20240612,105100,25436530,15370,15370,15370,15370,0
|
|
20240612,105000,25436530,15370,15370,15370,15370,0
|
|
20240612,104900,25436530,15370,15370,15370,15370,0
|
|
20240612,104800,25436530,15370,15370,15370,15370,0
|
|
20240612,104700,25436530,15370,15370,15370,15370,1
|
|
20240612,104600,25421160,15240,15240,15240,15240,0
|
|
20240612,104500,25421160,15240,15240,15240,15240,0
|
|
20240612,104400,25421160,15240,15240,15240,15240,0
|
|
20240612,104300,25421160,15240,15240,15240,15240,0
|
|
20240612,104200,25421160,15240,15240,15240,15240,0
|
|
20240612,104100,25421160,15240,15240,15240,15240,0
|
|
20240612,104000,25421160,15240,15240,15240,15240,0
|
|
20240612,103900,25421160,15240,15240,15240,15240,1
|
|
20240612,103800,25405920,15240,15240,15240,15240,20
|
|
20240612,103700,25101120,15240,15240,15240,15240,0
|
|
20240612,103600,25101120,15240,15240,15240,15240,0
|
|
20240612,103500,25101120,15240,15240,15240,15240,0
|
|
20240612,103400,25101120,15240,15240,15240,15240,0
|
|
20240612,103300,25101120,15240,15240,15240,15240,0
|
|
20240612,103200,25101120,15240,15240,15240,15240,1
|
|
20240612,103100,25085880,15170,15170,15170,15170,0
|
|
20240612,103000,25085880,15170,15170,15170,15170,0
|
|
20240612,102900,25085880,15170,15170,15170,15170,0
|
|
20240612,102800,25085880,15170,15170,15170,15170,0
|
|
20240612,102700,25085880,15170,15220,15220,15170,100
|
|
20240612,102600,23565360,15290,15290,15290,15290,0
|
|
20240612,102500,23565360,15290,15290,15290,15290,0
|
|
20240612,102400,23565360,15290,15290,15290,15290,1
|
|
20240612,102300,23550070,15210,15210,15210,15210,0
|
|
20240612,102200,23550070,15210,15210,15210,15210,2
|
|
20240612,102100,23519650,15200,15220,15220,15200,45
|
|
20240612,102000,22835020,15340,15340,15340,15340,0
|
|
20240612,101900,22835020,15340,15340,15340,15340,0
|
|
20240612,101800,22835020,15340,15350,15350,15340,18
|
|
20240612,101700,22558730,15350,15350,15350,15350,0
|
|
20240612,101600,22558730,15350,15350,15350,15350,3
|
|
20240612,101500,22512680,15350,15350,15350,15350,0
|
|
20240612,101400,22512680,15350,15350,15350,15350,0
|
|
20240612,101300,22512680,15350,15350,15350,15350,0
|
|
20240612,101200,22512680,15350,15350,15350,15350,0
|
|
20240612,101100,22512680,15350,15350,15350,15350,0
|
|
20240612,101000,22512680,15350,15350,15350,15350,0
|
|
20240612,100900,22512680,15350,15350,15350,15350,0
|
|
20240612,100800,22512680,15350,15350,15350,15350,0
|
|
20240612,100700,22512680,15350,15350,15350,15350,1
|
|
20240612,100600,22497330,15350,15350,15350,15350,0
|
|
20240612,100500,22497330,15350,15350,15350,15350,20
|
|
20240612,100400,22190330,15350,15350,15350,15350,0
|
|
20240612,100300,22190330,15350,15350,15350,15350,2
|
|
20240612,100200,22159630,15240,15240,15240,15240,40
|
|
20240612,100100,21550030,15240,15240,15240,15240,0
|
|
20240612,100000,21550030,15240,15240,15240,15240,1
|
|
20240612,095900,21534790,15150,15350,15350,15150,201
|
|
20240612,095800,18482560,15350,15350,15350,15350,2
|
|
20240612,095700,18451860,15360,15330,15360,15330,3
|
|
20240612,095600,18405840,15330,15330,15330,15330,0
|
|
20240612,095500,18405840,15330,15330,15330,15330,24
|
|
20240612,095400,18037920,15330,15270,15330,15240,203
|
|
20240612,095300,14940850,15220,15220,15220,15220,0
|
|
20240612,095200,14940850,15220,15330,15330,15220,200
|
|
20240612,095100,11893800,15330,15330,15330,15330,23
|
|
20240612,095000,11541210,15410,15410,15410,15410,0
|
|
20240612,094900,11541210,15410,15390,15410,15390,2
|
|
20240612,094800,11510410,15330,15330,15330,15330,14
|
|
20240612,094700,11295790,15330,15330,15330,15330,0
|
|
20240612,094600,11295790,15330,15330,15330,15330,0
|
|
20240612,094500,11295790,15330,15330,15330,15330,0
|
|
20240612,094400,11295790,15330,15330,15330,15330,0
|
|
20240612,094300,11295790,15330,15330,15330,15330,50
|
|
20240612,094200,10529290,15330,15330,15330,15330,0
|
|
20240612,094100,10529290,15330,15330,15330,15330,0
|
|
20240612,094000,10529290,15330,15330,15330,15330,0
|
|
20240612,093900,10529290,15330,15330,15330,15330,0
|
|
20240612,093800,10529290,15330,15340,15340,15330,50
|
|
20240612,093700,9762590,15410,15410,15410,15410,1
|
|
20240612,093600,9747180,15410,15410,15410,15410,25
|
|
20240612,093500,9361930,15410,15410,15410,15410,0
|
|
20240612,093400,9361930,15410,15410,15410,15410,0
|
|
20240612,093300,9361930,15410,15410,15410,15410,0
|
|
20240612,093200,9361930,15410,15410,15410,15410,0
|
|
20240612,093100,9361930,15410,15410,15410,15410,30
|
|
20240612,093000,8899630,15410,15400,15410,15400,7
|
|
20240612,092900,8791810,15400,15400,15400,15400,5
|
|
20240612,092800,8714810,15400,15400,15400,15400,0
|
|
20240612,092700,8714810,15400,15400,15400,15400,125
|
|
20240612,092600,6789810,15410,15410,15410,15410,112
|
|
20240612,092500,5063890,15500,15500,15500,15500,0
|
|
20240612,092400,5063890,15500,15500,15500,15500,0
|
|
20240612,092300,5063890,15500,15520,15520,15500,17
|
|
20240612,092200,4800180,15520,15520,15520,15520,0
|
|
20240612,092100,4800180,15520,15520,15520,15520,34
|
|
20240612,092000,4272500,15520,15520,15520,15520,4
|
|
20240612,091900,4210420,15520,15530,15530,15520,10
|
|
20240612,091800,4055130,15520,15520,15520,15520,13
|
|
20240612,091700,3853370,15520,15520,15520,15520,1
|
|
20240612,091600,3837850,15500,15500,15500,15500,0
|
|
20240612,091500,3837850,15500,15500,15500,15500,0
|
|
20240612,091400,3837850,15500,15500,15500,15500,0
|
|
20240612,091300,3837850,15500,15510,15510,15500,6
|
|
20240612,091200,3744830,15510,15500,15510,15500,6
|
|
20240612,091100,3651800,15500,15500,15500,15500,3
|
|
20240612,091000,3605300,15420,15420,15420,15420,1
|
|
20240612,090900,3589880,15540,15540,15540,15540,0
|
|
20240612,090800,3589880,15540,15540,15540,15540,4
|
|
20240612,090700,3527720,15550,15550,15550,15550,0
|
|
20240612,090600,3527720,15550,15550,15550,15550,5
|
|
20240612,090500,3449970,15560,15560,15560,15560,0
|
|
20240612,090400,3449970,15560,15560,15560,15560,3
|
|
20240612,090300,3403290,15570,15450,15570,15400,127
|
|
20240612,090200,1442890,15450,15450,15450,15450,23
|
|
20240612,090100,1087540,15450,15450,15450,15450,0
|
|
20240612,090000,1087540,15450,15590,15590,15450,70
|