606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,190300,60964060,15460,15460,15460,15460,592
|
|
20240613,190200,60964060,15460,15460,15460,15460,0
|
|
20240613,190100,60964060,15460,15460,15460,15460,0
|
|
20240613,190000,60964060,15460,15460,15460,15460,0
|
|
20240613,185900,60964060,15460,15460,15460,15460,0
|
|
20240613,185800,60964060,15460,15460,15460,15460,0
|
|
20240613,185700,60964060,15460,15460,15460,15460,0
|
|
20240613,185600,60964060,15460,15460,15460,15460,0
|
|
20240613,185500,60964060,15460,15460,15460,15460,0
|
|
20240613,185400,60964060,15460,15460,15460,15460,0
|
|
20240613,185300,60964060,15460,15460,15460,15460,0
|
|
20240613,185200,60964060,15460,15460,15460,15460,0
|
|
20240613,185100,60964060,15460,15460,15460,15460,0
|
|
20240613,185000,60964060,15460,15460,15460,15460,0
|
|
20240613,184900,60964060,15460,15460,15460,15460,0
|
|
20240613,184800,60964060,15460,15460,15460,15460,0
|
|
20240613,184700,60964060,15460,15460,15460,15460,0
|
|
20240613,184600,60964060,15460,15460,15460,15460,0
|
|
20240613,184500,60964060,15460,15460,15460,15460,0
|
|
20240613,184400,60964060,15460,15460,15460,15460,0
|
|
20240613,184300,60964060,15460,15460,15460,15460,0
|
|
20240613,184200,60964060,15460,15460,15460,15460,0
|
|
20240613,184100,60964060,15460,15460,15460,15460,0
|
|
20240613,184000,60964060,15460,15460,15460,15460,0
|
|
20240613,183900,60964060,15460,15460,15460,15460,0
|
|
20240613,183800,60964060,15460,15460,15460,15460,0
|
|
20240613,183700,60964060,15460,15460,15460,15460,0
|
|
20240613,183600,60964060,15460,15460,15460,15460,0
|
|
20240613,183500,60964060,15460,15460,15460,15460,0
|
|
20240613,183400,60964060,15460,15460,15460,15460,0
|
|
20240613,183300,60964060,15460,15460,15460,15460,592
|
|
20240613,183200,60964060,15460,15460,15460,15460,0
|
|
20240613,183100,60964060,15460,15460,15460,15460,0
|
|
20240613,183000,60964060,15460,15460,15460,15460,0
|
|
20240613,182900,60964060,15460,15460,15460,15460,0
|
|
20240613,182800,60964060,15460,15460,15460,15460,0
|
|
20240613,182700,60964060,15460,15460,15460,15460,0
|
|
20240613,182600,60964060,15460,15460,15460,15460,0
|
|
20240613,182500,60964060,15460,15460,15460,15460,0
|
|
20240613,182400,60964060,15460,15460,15460,15460,0
|
|
20240613,182300,60964060,15460,15460,15460,15460,0
|
|
20240613,182200,60964060,15460,15460,15460,15460,0
|
|
20240613,182100,60964060,15460,15460,15460,15460,0
|
|
20240613,182000,60964060,15460,15460,15460,15460,0
|
|
20240613,181900,60964060,15460,15460,15460,15460,0
|
|
20240613,181800,60964060,15460,15460,15460,15460,0
|
|
20240613,181700,60964060,15460,15460,15460,15460,0
|
|
20240613,181600,60964060,15460,15460,15460,15460,0
|
|
20240613,181500,60964060,15460,15460,15460,15460,0
|
|
20240613,181400,60964060,15460,15460,15460,15460,0
|
|
20240613,181300,60964060,15460,15460,15460,15460,0
|
|
20240613,181200,60964060,15460,15460,15460,15460,0
|
|
20240613,181100,60964060,15460,15460,15460,15460,0
|
|
20240613,181000,60964060,15460,15460,15460,15460,0
|
|
20240613,180900,60964060,15460,15460,15460,15460,0
|
|
20240613,180800,60964060,15460,15460,15460,15460,0
|
|
20240613,180700,60964060,15460,15460,15460,15460,0
|
|
20240613,180600,60964060,15460,15460,15460,15460,0
|
|
20240613,180500,60964060,15460,15460,15460,15460,0
|
|
20240613,180400,60964060,15460,15460,15460,15460,0
|
|
20240613,180300,60964060,15460,15460,15460,15460,592
|
|
20240613,180200,60964060,15460,15460,15460,15460,0
|
|
20240613,180100,60964060,15460,15460,15460,15460,0
|
|
20240613,180000,60964060,15460,15460,15460,15460,0
|
|
20240613,175900,60964060,15460,15460,15460,15460,0
|
|
20240613,175800,60964060,15460,15460,15460,15460,0
|
|
20240613,175700,60964060,15460,15460,15460,15460,0
|
|
20240613,175600,60964060,15460,15460,15460,15460,0
|
|
20240613,175500,60964060,15460,15460,15460,15460,0
|
|
20240613,175400,60964060,15460,15460,15460,15460,0
|
|
20240613,175300,60964060,15460,15460,15460,15460,0
|
|
20240613,175200,60964060,15460,15460,15460,15460,0
|
|
20240613,175100,60964060,15460,15460,15460,15460,0
|
|
20240613,175000,60964060,15460,15460,15460,15460,0
|
|
20240613,174900,60964060,15460,15460,15460,15460,0
|
|
20240613,174800,60964060,15460,15460,15460,15460,0
|
|
20240613,174700,60964060,15460,15460,15460,15460,0
|
|
20240613,174600,60964060,15460,15460,15460,15460,0
|
|
20240613,174500,60964060,15460,15460,15460,15460,0
|
|
20240613,174400,60964060,15460,15460,15460,15460,0
|
|
20240613,174300,60964060,15460,15460,15460,15460,0
|
|
20240613,174200,60964060,15460,15460,15460,15460,0
|
|
20240613,174100,60964060,15460,15460,15460,15460,0
|
|
20240613,174000,60964060,15460,15460,15460,15460,0
|
|
20240613,173900,60964060,15460,15460,15460,15460,0
|
|
20240613,173800,60964060,15460,15460,15460,15460,0
|
|
20240613,173700,60964060,15460,15460,15460,15460,0
|
|
20240613,173600,60964060,15460,15460,15460,15460,0
|
|
20240613,173500,60964060,15460,15460,15460,15460,0
|
|
20240613,173400,60964060,15460,15460,15460,15460,0
|
|
20240613,173300,60964060,15460,15460,15460,15460,592
|
|
20240613,173200,60964060,15460,15460,15460,15460,0
|
|
20240613,173100,60964060,15460,15460,15460,15460,0
|
|
20240613,173000,60964060,15460,15460,15460,15460,0
|
|
20240613,172900,60964060,15460,15460,15460,15460,0
|
|
20240613,172800,60964060,15460,15460,15460,15460,0
|
|
20240613,172700,60964060,15460,15460,15460,15460,0
|
|
20240613,172600,60964060,15460,15460,15460,15460,0
|
|
20240613,172500,60964060,15460,15460,15460,15460,0
|
|
20240613,172400,60964060,15460,15460,15460,15460,0
|
|
20240613,172300,60964060,15460,15460,15460,15460,0
|
|
20240613,172200,60964060,15460,15460,15460,15460,0
|
|
20240613,172100,60964060,15460,15460,15460,15460,0
|
|
20240613,172000,60964060,15460,15460,15460,15460,0
|
|
20240613,171900,60964060,15460,15460,15460,15460,0
|
|
20240613,171800,60964060,15460,15460,15460,15460,0
|
|
20240613,171700,60964060,15460,15460,15460,15460,0
|
|
20240613,171600,60964060,15460,15460,15460,15460,0
|
|
20240613,171500,60964060,15460,15460,15460,15460,0
|
|
20240613,171400,60964060,15460,15460,15460,15460,0
|
|
20240613,171300,60964060,15460,15460,15460,15460,0
|
|
20240613,171200,60964060,15460,15460,15460,15460,0
|
|
20240613,171100,60964060,15460,15460,15460,15460,0
|
|
20240613,171000,60964060,15460,15460,15460,15460,0
|
|
20240613,170900,60964060,15460,15460,15460,15460,0
|
|
20240613,170800,60964060,15460,15460,15460,15460,0
|
|
20240613,170700,60964060,15460,15460,15460,15460,0
|
|
20240613,170600,60964060,15460,15460,15460,15460,0
|
|
20240613,170500,60964060,15460,15460,15460,15460,0
|
|
20240613,170400,60964060,15460,15460,15460,15460,0
|
|
20240613,170300,60964060,15460,15460,15460,15460,592
|
|
20240613,170200,60964060,15460,15460,15460,15460,0
|
|
20240613,170100,60964060,15460,15460,15460,15460,0
|
|
20240613,170000,60964060,15460,15460,15460,15460,0
|
|
20240613,165900,60964060,15460,15460,15460,15460,0
|
|
20240613,165800,60964060,15460,15460,15460,15460,0
|
|
20240613,165700,60964060,15460,15460,15460,15460,0
|
|
20240613,165600,60964060,15460,15460,15460,15460,0
|
|
20240613,165500,60964060,15460,15460,15460,15460,0
|
|
20240613,165400,60964060,15460,15460,15460,15460,0
|
|
20240613,165300,60964060,15460,15460,15460,15460,0
|
|
20240613,165200,60964060,15460,15460,15460,15460,0
|
|
20240613,165100,60964060,15460,15460,15460,15460,0
|
|
20240613,165000,60964060,15460,15460,15460,15460,0
|
|
20240613,164900,60964060,15460,15460,15460,15460,0
|
|
20240613,164800,60964060,15460,15460,15460,15460,0
|
|
20240613,164700,60964060,15460,15460,15460,15460,0
|
|
20240613,164600,60964060,15460,15460,15460,15460,0
|
|
20240613,164500,60964060,15460,15460,15460,15460,0
|
|
20240613,164400,60964060,15460,15460,15460,15460,0
|
|
20240613,164300,60964060,15460,15460,15460,15460,0
|
|
20240613,164200,60964060,15460,15460,15460,15460,0
|
|
20240613,164100,60964060,15460,15460,15460,15460,0
|
|
20240613,164000,60964060,15460,15460,15460,15460,0
|
|
20240613,163900,60964060,15460,15460,15460,15460,0
|
|
20240613,163800,60964060,15460,15460,15460,15460,0
|
|
20240613,163700,60964060,15460,15460,15460,15460,0
|
|
20240613,163600,60964060,15460,15460,15460,15460,0
|
|
20240613,163500,60964060,15460,15460,15460,15460,0
|
|
20240613,163400,60964060,15460,15460,15460,15460,0
|
|
20240613,163300,60964060,15460,15460,15460,15460,592
|
|
20240613,163200,60964060,15460,15460,15460,15460,0
|
|
20240613,163100,60964060,15460,15460,15460,15460,0
|
|
20240613,163000,60964060,15460,15460,15460,15460,0
|
|
20240613,162900,60964060,15460,15460,15460,15460,0
|
|
20240613,162800,60964060,15460,15460,15460,15460,0
|
|
20240613,162700,60964060,15460,15460,15460,15460,0
|
|
20240613,162600,60964060,15460,15460,15460,15460,0
|
|
20240613,162500,60964060,15460,15460,15460,15460,0
|
|
20240613,162400,60964060,15460,15460,15460,15460,0
|
|
20240613,162300,60964060,15460,15460,15460,15460,0
|
|
20240613,162200,60964060,15460,15460,15460,15460,0
|
|
20240613,162100,60964060,15460,15460,15460,15460,0
|
|
20240613,162000,60964060,15460,15460,15460,15460,0
|
|
20240613,161900,60964060,15460,15460,15460,15460,0
|
|
20240613,161800,60964060,15460,15460,15460,15460,0
|
|
20240613,161700,60964060,15460,15460,15460,15460,0
|
|
20240613,161600,60964060,15460,15460,15460,15460,0
|
|
20240613,161500,60964060,15460,15460,15460,15460,0
|
|
20240613,161400,60964060,15460,15460,15460,15460,0
|
|
20240613,161300,60964060,15460,15460,15460,15460,0
|
|
20240613,161200,60964060,15460,15460,15460,15460,0
|
|
20240613,161100,60964060,15460,15460,15460,15460,0
|
|
20240613,161000,60964060,15460,15460,15460,15460,0
|
|
20240613,160900,60964060,15460,15460,15460,15460,0
|
|
20240613,160800,60964060,15460,15460,15460,15460,0
|
|
20240613,160700,60964060,15460,15460,15460,15460,0
|
|
20240613,160600,60964060,15460,15460,15460,15460,0
|
|
20240613,160500,60964060,15460,15460,15460,15460,0
|
|
20240613,160400,60964060,15460,15460,15460,15460,0
|
|
20240613,160300,60964060,15460,15460,15460,15460,592
|
|
20240613,160200,60964060,15460,15460,15460,15460,0
|
|
20240613,160100,60964060,15460,15460,15460,15460,0
|
|
20240613,160000,60964060,15460,15460,15460,15460,0
|
|
20240613,155900,60964060,15460,15460,15460,15460,0
|
|
20240613,155800,60964060,15460,15460,15460,15460,0
|
|
20240613,155700,60964060,15460,15460,15460,15460,0
|
|
20240613,155600,60964060,15460,15460,15460,15460,0
|
|
20240613,155500,60964060,15460,15460,15460,15460,0
|
|
20240613,155400,60964060,15460,15460,15460,15460,0
|
|
20240613,155300,60964060,15460,15460,15460,15460,0
|
|
20240613,155200,60964060,15460,15460,15460,15460,0
|
|
20240613,155100,60964060,15460,15460,15460,15460,0
|
|
20240613,155000,60964060,15460,15460,15460,15460,0
|
|
20240613,154900,60964060,15460,15460,15460,15460,0
|
|
20240613,154800,60964060,15460,15460,15460,15460,0
|
|
20240613,154700,60964060,15460,15460,15460,15460,0
|
|
20240613,154600,60964060,15460,15460,15460,15460,0
|
|
20240613,154500,60964060,15460,15460,15460,15460,0
|
|
20240613,154400,60964060,15460,15460,15460,15460,0
|
|
20240613,154300,60964060,15460,15460,15460,15460,0
|
|
20240613,154200,60964060,15460,15460,15460,15460,0
|
|
20240613,154100,60964060,15460,15460,15460,15460,0
|
|
20240613,154000,60964060,15460,15460,15460,15460,0
|
|
20240613,153900,60964060,15460,15460,15460,15460,0
|
|
20240613,153800,60964060,15460,15460,15460,15460,0
|
|
20240613,153700,60964060,15460,15460,15460,15460,0
|
|
20240613,153600,60964060,15460,15460,15460,15460,0
|
|
20240613,153500,60964060,15460,15460,15460,15460,0
|
|
20240613,153400,60964060,15460,15460,15460,15460,0
|
|
20240613,153300,60964060,15460,15460,15460,15460,592
|
|
20240613,153200,60964060,15460,15460,15460,15460,0
|
|
20240613,153100,60964060,15460,15460,15460,15460,0
|
|
20240613,153000,60964060,15460,15460,15460,15460,592
|
|
20240613,152900,51811740,15430,15430,15430,15430,0
|
|
20240613,152800,51811740,15430,15430,15430,15430,0
|
|
20240613,152700,51811740,15430,15430,15430,15430,0
|
|
20240613,152600,51811740,15430,15430,15430,15430,0
|
|
20240613,152500,51811740,15430,15430,15430,15430,0
|
|
20240613,152400,51811740,15430,15430,15430,15430,0
|
|
20240613,152300,51811740,15430,15430,15430,15430,0
|
|
20240613,152200,51811740,15430,15430,15430,15430,0
|
|
20240613,152100,51811740,15430,15430,15430,15430,0
|
|
20240613,152000,51811740,15430,15430,15430,15430,0
|
|
20240613,151900,51811740,15430,15430,15430,15430,0
|
|
20240613,151800,51811740,15430,15430,15430,15430,0
|
|
20240613,151700,51811740,15430,15430,15430,15430,0
|
|
20240613,151600,51811740,15430,15430,15430,15430,0
|
|
20240613,151500,51811740,15430,15430,15430,15430,0
|
|
20240613,151400,51811740,15430,15430,15430,15430,0
|
|
20240613,151300,51811740,15430,15430,15430,15430,0
|
|
20240613,151200,51811740,15430,15430,15430,15430,152
|
|
20240613,151100,49466380,15370,15370,15370,15370,0
|
|
20240613,151000,49466380,15370,15370,15370,15370,0
|
|
20240613,150900,49466380,15370,15370,15370,15370,0
|
|
20240613,150800,49466380,15370,15370,15370,15370,0
|
|
20240613,150700,49466380,15370,15370,15370,15370,0
|
|
20240613,150600,49466380,15370,15370,15370,15370,1
|
|
20240613,150500,49451010,15370,15370,15370,15370,0
|
|
20240613,150400,49451010,15370,15370,15370,15370,0
|
|
20240613,150300,49451010,15370,15370,15370,15370,0
|
|
20240613,150200,49451010,15370,15370,15370,15370,0
|
|
20240613,150100,49451010,15370,15370,15370,15370,0
|
|
20240613,150000,49451010,15370,15370,15370,15370,0
|
|
20240613,145900,49451010,15370,15370,15370,15370,0
|
|
20240613,145800,49451010,15370,15370,15370,15370,13
|
|
20240613,145700,49251200,15370,15370,15370,15370,0
|
|
20240613,145600,49251200,15370,15370,15370,15370,0
|
|
20240613,145500,49251200,15370,15370,15370,15370,1
|
|
20240613,145400,49235830,15360,15360,15360,15360,0
|
|
20240613,145300,49235830,15360,15360,15360,15360,0
|
|
20240613,145200,49235830,15360,15360,15360,15360,0
|
|
20240613,145100,49235830,15360,15360,15360,15360,0
|
|
20240613,145000,49235830,15360,15360,15360,15360,0
|
|
20240613,144900,49235830,15360,15360,15360,15360,0
|
|
20240613,144800,49235830,15360,15360,15360,15360,0
|
|
20240613,144700,49235830,15360,15360,15360,15360,0
|
|
20240613,144600,49235830,15360,15360,15360,15360,0
|
|
20240613,144500,49235830,15360,15360,15360,15360,0
|
|
20240613,144400,49235830,15360,15360,15360,15360,0
|
|
20240613,144300,49235830,15360,15360,15360,15360,1
|
|
20240613,144200,49220470,15350,15350,15350,15350,7
|
|
20240613,144100,49113020,15300,15300,15300,15300,0
|
|
20240613,144000,49113020,15300,15300,15300,15300,1
|
|
20240613,143900,49097720,15300,15300,15300,15300,0
|
|
20240613,143800,49097720,15300,15300,15300,15300,0
|
|
20240613,143700,49097720,15300,15300,15300,15300,0
|
|
20240613,143600,49097720,15300,15300,15300,15300,40
|
|
20240613,143500,48485720,15300,15300,15300,15300,0
|
|
20240613,143400,48485720,15300,15300,15300,15300,0
|
|
20240613,143300,48485720,15300,15300,15300,15300,0
|
|
20240613,143200,48485720,15300,15300,15300,15300,0
|
|
20240613,143100,48485720,15300,15300,15300,15300,0
|
|
20240613,143000,48485720,15300,15300,15300,15300,0
|
|
20240613,142900,48485720,15300,15300,15300,15300,0
|
|
20240613,142800,48485720,15300,15300,15300,15300,0
|
|
20240613,142700,48485720,15300,15300,15300,15300,0
|
|
20240613,142600,48485720,15300,15300,15300,15300,0
|
|
20240613,142500,48485720,15300,15300,15300,15300,0
|
|
20240613,142400,48485720,15300,15300,15300,15300,0
|
|
20240613,142300,48485720,15300,15300,15300,15300,0
|
|
20240613,142200,48485720,15300,15300,15300,15300,0
|
|
20240613,142100,48485720,15300,15300,15300,15300,0
|
|
20240613,142000,48485720,15300,15300,15300,15300,0
|
|
20240613,141900,48485720,15300,15300,15300,15300,0
|
|
20240613,141800,48485720,15300,15300,15300,15300,0
|
|
20240613,141700,48485720,15300,15300,15300,15300,0
|
|
20240613,141600,48485720,15300,15300,15300,15300,0
|
|
20240613,141500,48485720,15300,15300,15300,15300,1
|
|
20240613,141400,48470420,15290,15290,15290,15290,0
|
|
20240613,141300,48470420,15290,15290,15290,15290,0
|
|
20240613,141200,48470420,15290,15290,15290,15290,0
|
|
20240613,141100,48470420,15290,15290,15290,15290,0
|
|
20240613,141000,48470420,15290,15290,15290,15290,0
|
|
20240613,140900,48470420,15290,15290,15290,15290,0
|
|
20240613,140800,48470420,15290,15290,15290,15290,0
|
|
20240613,140700,48470420,15290,15290,15290,15290,0
|
|
20240613,140600,48470420,15290,15290,15290,15290,0
|
|
20240613,140500,48470420,15290,15290,15290,15290,0
|
|
20240613,140400,48470420,15290,15290,15290,15290,0
|
|
20240613,140300,48470420,15290,15290,15290,15290,0
|
|
20240613,140200,48470420,15290,15290,15290,15290,0
|
|
20240613,140100,48470420,15290,15290,15290,15290,0
|
|
20240613,140000,48470420,15290,15330,15330,15290,130
|
|
20240613,135900,46481170,15340,15340,15340,15340,0
|
|
20240613,135800,46481170,15340,15340,15340,15340,0
|
|
20240613,135700,46481170,15340,15340,15340,15340,0
|
|
20240613,135600,46481170,15340,15340,15340,15340,0
|
|
20240613,135500,46481170,15340,15340,15340,15340,0
|
|
20240613,135400,46481170,15340,15340,15340,15340,0
|
|
20240613,135300,46481170,15340,15340,15340,15340,0
|
|
20240613,135200,46481170,15340,15340,15340,15340,0
|
|
20240613,135100,46481170,15340,15340,15340,15340,0
|
|
20240613,135000,46481170,15340,15340,15340,15340,0
|
|
20240613,134900,46481170,15340,15340,15340,15340,0
|
|
20240613,134800,46481170,15340,15340,15340,15340,0
|
|
20240613,134700,46481170,15340,15340,15340,15340,0
|
|
20240613,134600,46481170,15340,15340,15340,15340,0
|
|
20240613,134500,46481170,15340,15340,15340,15340,0
|
|
20240613,134400,46481170,15340,15340,15340,15340,0
|
|
20240613,134300,46481170,15340,15340,15340,15340,0
|
|
20240613,134200,46481170,15340,15340,15340,15340,0
|
|
20240613,134100,46481170,15340,15340,15340,15340,0
|
|
20240613,134000,46481170,15340,15340,15340,15340,0
|
|
20240613,133900,46481170,15340,15340,15340,15340,26
|
|
20240613,133800,46082330,15340,15480,15480,15340,75
|
|
20240613,133700,44931580,15480,15480,15480,15480,2
|
|
20240613,133600,44900620,15490,15490,15490,15490,0
|
|
20240613,133500,44900620,15490,15490,15490,15490,0
|
|
20240613,133400,44900620,15490,15490,15490,15490,0
|
|
20240613,133300,44900620,15490,15490,15490,15490,0
|
|
20240613,133200,44900620,15490,15490,15490,15490,0
|
|
20240613,133100,44900620,15490,15490,15490,15490,0
|
|
20240613,133000,44900620,15490,15490,15490,15490,0
|
|
20240613,132900,44900620,15490,15490,15490,15490,0
|
|
20240613,132800,44900620,15490,15490,15490,15490,0
|
|
20240613,132700,44900620,15490,15490,15490,15490,7
|
|
20240613,132600,44792190,15490,15490,15490,15490,0
|
|
20240613,132500,44792190,15490,15490,15490,15490,1
|
|
20240613,132400,44776700,15500,15500,15500,15500,0
|
|
20240613,132300,44776700,15500,15500,15500,15500,0
|
|
20240613,132200,44776700,15500,15500,15500,15500,0
|
|
20240613,132100,44776700,15500,15500,15500,15500,0
|
|
20240613,132000,44776700,15500,15500,15500,15500,0
|
|
20240613,131900,44776700,15500,15500,15500,15500,0
|
|
20240613,131800,44776700,15500,15500,15500,15500,0
|
|
20240613,131700,44776700,15500,15500,15500,15500,0
|
|
20240613,131600,44776700,15500,15500,15500,15500,0
|
|
20240613,131500,44776700,15500,15500,15500,15500,0
|
|
20240613,131400,44776700,15500,15450,15500,15450,500
|
|
20240613,131300,37033070,15450,15450,15450,15450,1
|
|
20240613,131200,37017620,15450,15450,15450,15450,8
|
|
20240613,131100,36894020,15450,15390,15450,15390,649
|
|
20240613,131000,26880010,15390,15390,15390,15390,0
|
|
20240613,130900,26880010,15390,15390,15390,15390,0
|
|
20240613,130800,26880010,15390,15390,15390,15390,0
|
|
20240613,130700,26880010,15390,15390,15390,15390,0
|
|
20240613,130600,26880010,15390,15390,15390,15390,0
|
|
20240613,130500,26880010,15390,15390,15390,15390,0
|
|
20240613,130400,26880010,15390,15390,15390,15390,0
|
|
20240613,130300,26880010,15390,15370,15390,15370,1000
|
|
20240613,130200,11502330,15370,15370,15370,15370,0
|
|
20240613,130100,11502330,15370,15370,15370,15370,0
|
|
20240613,130000,11502330,15370,15370,15370,15370,0
|
|
20240613,125900,11502330,15370,15370,15370,15370,0
|
|
20240613,125800,11502330,15370,15370,15370,15370,0
|
|
20240613,125700,11502330,15370,15370,15370,15370,0
|
|
20240613,125600,11502330,15370,15370,15370,15370,0
|
|
20240613,125500,11502330,15370,15370,15370,15370,0
|
|
20240613,125400,11502330,15370,15370,15370,15370,0
|
|
20240613,125300,11502330,15370,15370,15370,15370,50
|
|
20240613,125200,10733830,15370,15370,15370,15370,0
|
|
20240613,125100,10733830,15370,15370,15370,15370,0
|
|
20240613,125000,10733830,15370,15370,15370,15370,0
|
|
20240613,124900,10733830,15370,15370,15370,15370,0
|
|
20240613,124800,10733830,15370,15370,15370,15370,0
|
|
20240613,124700,10733830,15370,15370,15370,15370,0
|
|
20240613,124600,10733830,15370,15370,15370,15370,0
|
|
20240613,124500,10733830,15370,15370,15370,15370,0
|
|
20240613,124400,10733830,15370,15370,15370,15370,0
|
|
20240613,124300,10733830,15370,15370,15370,15370,0
|
|
20240613,124200,10733830,15370,15370,15370,15370,0
|
|
20240613,124100,10733830,15370,15370,15370,15370,0
|
|
20240613,124000,10733830,15370,15370,15370,15370,0
|
|
20240613,123900,10733830,15370,15370,15370,15370,0
|
|
20240613,123800,10733830,15370,15370,15370,15370,0
|
|
20240613,123700,10733830,15370,15370,15370,15370,0
|
|
20240613,123600,10733830,15370,15370,15370,15370,1
|
|
20240613,123500,10718460,15380,15380,15380,15380,0
|
|
20240613,123400,10718460,15380,15380,15380,15380,0
|
|
20240613,123300,10718460,15380,15380,15380,15380,0
|
|
20240613,123200,10718460,15380,15380,15380,15380,0
|
|
20240613,123100,10718460,15380,15380,15380,15380,0
|
|
20240613,123000,10718460,15380,15380,15380,15380,0
|
|
20240613,122900,10718460,15380,15380,15380,15380,0
|
|
20240613,122800,10718460,15380,15380,15380,15380,0
|
|
20240613,122700,10718460,15380,15380,15380,15380,0
|
|
20240613,122600,10718460,15380,15380,15380,15380,0
|
|
20240613,122500,10718460,15380,15380,15380,15380,0
|
|
20240613,122400,10718460,15380,15380,15380,15380,0
|
|
20240613,122300,10718460,15380,15380,15380,15380,0
|
|
20240613,122200,10718460,15380,15380,15380,15380,0
|
|
20240613,122100,10718460,15380,15380,15380,15380,0
|
|
20240613,122000,10718460,15380,15380,15380,15380,0
|
|
20240613,121900,10718460,15380,15380,15380,15380,0
|
|
20240613,121800,10718460,15380,15380,15380,15380,0
|
|
20240613,121700,10718460,15380,15380,15380,15380,0
|
|
20240613,121600,10718460,15380,15380,15380,15380,0
|
|
20240613,121500,10718460,15380,15380,15380,15380,0
|
|
20240613,121400,10718460,15380,15380,15380,15380,0
|
|
20240613,121300,10718460,15380,15380,15380,15380,0
|
|
20240613,121200,10718460,15380,15380,15380,15380,0
|
|
20240613,121100,10718460,15380,15380,15380,15380,0
|
|
20240613,121000,10718460,15380,15380,15380,15380,0
|
|
20240613,120900,10718460,15380,15380,15380,15380,0
|
|
20240613,120800,10718460,15380,15380,15380,15380,0
|
|
20240613,120700,10718460,15380,15380,15380,15380,0
|
|
20240613,120600,10718460,15380,15380,15380,15380,0
|
|
20240613,120500,10718460,15380,15380,15380,15380,0
|
|
20240613,120400,10718460,15380,15380,15380,15380,0
|
|
20240613,120300,10718460,15380,15380,15380,15380,0
|
|
20240613,120200,10718460,15380,15380,15380,15380,25
|
|
20240613,120100,10333960,15380,15380,15380,15380,0
|
|
20240613,120000,10333960,15380,15380,15380,15380,0
|
|
20240613,115900,10333960,15380,15380,15380,15380,0
|
|
20240613,115800,10333960,15380,15380,15380,15380,0
|
|
20240613,115700,10333960,15380,15380,15380,15380,10
|
|
20240613,115600,10180160,15380,15380,15380,15380,6
|
|
20240613,115500,10087880,15380,15380,15380,15380,0
|
|
20240613,115400,10087880,15380,15380,15380,15380,0
|
|
20240613,115300,10087880,15380,15380,15380,15380,0
|
|
20240613,115200,10087880,15380,15380,15380,15380,136
|
|
20240613,115100,7996200,15380,15380,15380,15380,0
|
|
20240613,115000,7996200,15380,15380,15380,15380,0
|
|
20240613,114900,7996200,15380,15380,15380,15380,0
|
|
20240613,114800,7996200,15380,15380,15380,15380,0
|
|
20240613,114700,7996200,15380,15380,15380,15380,0
|
|
20240613,114600,7996200,15380,15380,15380,15380,11
|
|
20240613,114500,7827020,15290,15290,15290,15290,0
|
|
20240613,114400,7827020,15290,15290,15290,15290,0
|
|
20240613,114300,7827020,15290,15290,15290,15290,0
|
|
20240613,114200,7827020,15290,15290,15290,15290,0
|
|
20240613,114100,7827020,15290,15290,15290,15290,0
|
|
20240613,114000,7827020,15290,15290,15290,15290,0
|
|
20240613,113900,7827020,15290,15290,15290,15290,0
|
|
20240613,113800,7827020,15290,15290,15290,15290,0
|
|
20240613,113700,7827020,15290,15290,15290,15290,0
|
|
20240613,113600,7827020,15290,15290,15290,15290,0
|
|
20240613,113500,7827020,15290,15290,15290,15290,0
|
|
20240613,113400,7827020,15290,15290,15290,15290,0
|
|
20240613,113300,7827020,15290,15290,15290,15290,0
|
|
20240613,113200,7827020,15290,15290,15290,15290,0
|
|
20240613,113100,7827020,15290,15290,15290,15290,0
|
|
20240613,113000,7827020,15290,15290,15290,15290,0
|
|
20240613,112900,7827020,15290,15290,15290,15290,0
|
|
20240613,112800,7827020,15290,15290,15290,15290,0
|
|
20240613,112700,7827020,15290,15290,15290,15290,0
|
|
20240613,112600,7827020,15290,15290,15290,15290,0
|
|
20240613,112500,7827020,15290,15290,15290,15290,1
|
|
20240613,112400,7811730,15300,15300,15300,15300,0
|
|
20240613,112300,7811730,15300,15300,15300,15300,16
|
|
20240613,112200,7566930,15300,15300,15300,15300,0
|
|
20240613,112100,7566930,15300,15300,15300,15300,0
|
|
20240613,112000,7566930,15300,15300,15300,15300,0
|
|
20240613,111900,7566930,15300,15300,15300,15300,0
|
|
20240613,111800,7566930,15300,15300,15300,15300,0
|
|
20240613,111700,7566930,15300,15300,15300,15300,0
|
|
20240613,111600,7566930,15300,15300,15300,15300,0
|
|
20240613,111500,7566930,15300,15300,15300,15300,0
|
|
20240613,111400,7566930,15300,15300,15300,15300,0
|
|
20240613,111300,7566930,15300,15300,15300,15300,0
|
|
20240613,111200,7566930,15300,15300,15300,15300,0
|
|
20240613,111100,7566930,15300,15300,15300,15300,0
|
|
20240613,111000,7566930,15300,15300,15300,15300,0
|
|
20240613,110900,7566930,15300,15300,15300,15300,0
|
|
20240613,110800,7566930,15300,15300,15300,15300,0
|
|
20240613,110700,7566930,15300,15300,15300,15300,0
|
|
20240613,110600,7566930,15300,15300,15300,15300,27
|
|
20240613,110500,7153830,15390,15390,15390,15390,0
|
|
20240613,110400,7153830,15390,15390,15390,15390,0
|
|
20240613,110300,7153830,15390,15390,15390,15390,0
|
|
20240613,110200,7153830,15390,15390,15390,15390,0
|
|
20240613,110100,7153830,15390,15390,15390,15390,0
|
|
20240613,110000,7153830,15390,15390,15390,15390,0
|
|
20240613,105900,7153830,15390,15390,15390,15390,0
|
|
20240613,105800,7153830,15390,15390,15390,15390,0
|
|
20240613,105700,7153830,15390,15390,15390,15390,0
|
|
20240613,105600,7153830,15390,15390,15390,15390,0
|
|
20240613,105500,7153830,15390,15390,15390,15390,0
|
|
20240613,105400,7153830,15390,15390,15390,15390,0
|
|
20240613,105300,7153830,15390,15390,15390,15390,0
|
|
20240613,105200,7153830,15390,15390,15390,15390,0
|
|
20240613,105100,7153830,15390,15390,15390,15390,0
|
|
20240613,105000,7153830,15390,15390,15390,15390,0
|
|
20240613,104900,7153830,15390,15390,15390,15390,0
|
|
20240613,104800,7153830,15390,15390,15390,15390,0
|
|
20240613,104700,7153830,15390,15390,15390,15390,0
|
|
20240613,104600,7153830,15390,15390,15390,15390,0
|
|
20240613,104500,7153830,15390,15390,15390,15390,0
|
|
20240613,104400,7153830,15390,15390,15390,15390,0
|
|
20240613,104300,7153830,15390,15390,15390,15390,0
|
|
20240613,104200,7153830,15390,15390,15390,15390,0
|
|
20240613,104100,7153830,15390,15390,15390,15390,0
|
|
20240613,104000,7153830,15390,15390,15390,15390,0
|
|
20240613,103900,7153830,15390,15390,15390,15390,0
|
|
20240613,103800,7153830,15390,15390,15390,15390,0
|
|
20240613,103700,7153830,15390,15390,15390,15390,0
|
|
20240613,103600,7153830,15390,15390,15390,15390,0
|
|
20240613,103500,7153830,15390,15390,15390,15390,0
|
|
20240613,103400,7153830,15390,15390,15390,15390,0
|
|
20240613,103300,7153830,15390,15390,15390,15390,0
|
|
20240613,103200,7153830,15390,15390,15390,15390,0
|
|
20240613,103100,7153830,15390,15390,15390,15390,0
|
|
20240613,103000,7153830,15390,15380,15390,15380,164
|
|
20240613,102900,4630680,15390,15390,15390,15390,0
|
|
20240613,102800,4630680,15390,15390,15390,15390,0
|
|
20240613,102700,4630680,15390,15390,15390,15390,0
|
|
20240613,102600,4630680,15390,15390,15390,15390,0
|
|
20240613,102500,4630680,15390,15390,15390,15390,0
|
|
20240613,102400,4630680,15390,15390,15390,15390,0
|
|
20240613,102300,4630680,15390,15390,15390,15390,0
|
|
20240613,102200,4630680,15390,15390,15390,15390,0
|
|
20240613,102100,4630680,15390,15390,15390,15390,0
|
|
20240613,102000,4630680,15390,15390,15390,15390,0
|
|
20240613,101900,4630680,15390,15390,15390,15390,0
|
|
20240613,101800,4630680,15390,15390,15390,15390,0
|
|
20240613,101700,4630680,15390,15390,15390,15390,0
|
|
20240613,101600,4630680,15390,15390,15390,15390,0
|
|
20240613,101500,4630680,15390,15390,15390,15390,0
|
|
20240613,101400,4630680,15390,15390,15390,15390,0
|
|
20240613,101300,4630680,15390,15390,15390,15390,0
|
|
20240613,101200,4630680,15390,15390,15390,15390,0
|
|
20240613,101100,4630680,15390,15390,15390,15390,0
|
|
20240613,101000,4630680,15390,15390,15390,15390,0
|
|
20240613,100900,4630680,15390,15390,15390,15390,3
|
|
20240613,100800,4584510,15390,15390,15390,15390,35
|
|
20240613,100700,4045860,15400,15400,15400,15400,0
|
|
20240613,100600,4045860,15400,15400,15400,15400,0
|
|
20240613,100500,4045860,15400,15400,15400,15400,0
|
|
20240613,100400,4045860,15400,15400,15400,15400,0
|
|
20240613,100300,4045860,15400,15400,15400,15400,0
|
|
20240613,100200,4045860,15400,15400,15400,15400,0
|
|
20240613,100100,4045860,15400,15400,15400,15400,0
|
|
20240613,100000,4045860,15400,15400,15400,15400,0
|
|
20240613,095900,4045860,15400,15400,15400,15400,0
|
|
20240613,095800,4045860,15400,15400,15400,15400,0
|
|
20240613,095700,4045860,15400,15400,15400,15400,0
|
|
20240613,095600,4045860,15400,15400,15400,15400,1
|
|
20240613,095500,4030460,15400,15400,15400,15400,2
|
|
20240613,095400,3999660,15400,15400,15400,15400,0
|
|
20240613,095300,3999660,15400,15400,15400,15400,1
|
|
20240613,095200,3984260,15430,15430,15430,15430,0
|
|
20240613,095100,3984260,15430,15430,15430,15430,0
|
|
20240613,095000,3984260,15430,15430,15430,15430,0
|
|
20240613,094900,3984260,15430,15430,15430,15430,0
|
|
20240613,094800,3984260,15430,15430,15430,15430,0
|
|
20240613,094700,3984260,15430,15430,15430,15430,2
|
|
20240613,094600,3953400,15470,15470,15470,15470,0
|
|
20240613,094500,3953400,15470,15470,15470,15470,0
|
|
20240613,094400,3953400,15470,15470,15470,15470,0
|
|
20240613,094300,3953400,15470,15470,15470,15470,0
|
|
20240613,094200,3953400,15470,15470,15470,15470,0
|
|
20240613,094100,3953400,15470,15470,15470,15470,0
|
|
20240613,094000,3953400,15470,15470,15470,15470,0
|
|
20240613,093900,3953400,15470,15470,15470,15470,0
|
|
20240613,093800,3953400,15470,15470,15470,15470,0
|
|
20240613,093700,3953400,15470,15470,15470,15470,0
|
|
20240613,093600,3953400,15470,15470,15470,15470,0
|
|
20240613,093500,3953400,15470,15470,15470,15470,0
|
|
20240613,093400,3953400,15470,15470,15470,15470,0
|
|
20240613,093300,3953400,15470,15470,15470,15470,0
|
|
20240613,093200,3953400,15470,15470,15470,15470,0
|
|
20240613,093100,3953400,15470,15470,15470,15470,0
|
|
20240613,093000,3953400,15470,15470,15470,15470,0
|
|
20240613,092900,3953400,15470,15470,15470,15470,0
|
|
20240613,092800,3953400,15470,15470,15470,15470,0
|
|
20240613,092700,3953400,15470,15470,15470,15470,60
|
|
20240613,092600,3025200,15450,15450,15450,15450,0
|
|
20240613,092500,3025200,15450,15450,15450,15450,0
|
|
20240613,092400,3025200,15450,15450,15450,15450,50
|
|
20240613,092300,2252700,15450,15490,15490,15450,2
|
|
20240613,092200,2221760,15490,15480,15490,15480,17
|
|
20240613,092100,1958590,15490,15490,15490,15490,0
|
|
20240613,092000,1958590,15490,15490,15490,15490,0
|
|
20240613,091900,1958590,15490,15490,15490,15490,3
|
|
20240613,091800,1912120,15510,15520,15520,15500,10
|
|
20240613,091700,1757020,15520,15490,15520,15490,31
|
|
20240613,091600,1276170,15490,15360,15490,15360,7
|
|
20240613,091500,1168050,15200,15200,15200,15200,0
|
|
20240613,091400,1168050,15200,15200,15200,15200,0
|
|
20240613,091300,1168050,15200,15200,15200,15200,0
|
|
20240613,091200,1168050,15200,15200,15200,15200,28
|
|
20240613,091100,742450,15150,15150,15150,15150,0
|
|
20240613,091000,742450,15150,15150,15150,15150,0
|
|
20240613,090900,742450,15150,15160,15160,15150,30
|
|
20240613,090800,287750,15200,15200,15200,15200,0
|
|
20240613,090700,287750,15200,15200,15200,15200,0
|
|
20240613,090600,287750,15200,15200,15200,15200,0
|
|
20240613,090500,287750,15200,15200,15200,15200,0
|
|
20240613,090400,287750,15200,15200,15200,15200,0
|
|
20240613,090300,287750,15200,15200,15200,15200,0
|
|
20240613,090200,287750,15200,15200,15200,15200,0
|
|
20240613,090100,287750,15200,15200,15200,15200,0
|
|
20240613,090000,287750,15200,15130,15200,15130,16
|