597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,185400,77775230,15580,15580,15580,15580,215
|
|
20240614,185300,77775230,15580,15580,15580,15580,0
|
|
20240614,185200,77775230,15580,15580,15580,15580,0
|
|
20240614,185100,77775230,15580,15580,15580,15580,0
|
|
20240614,185000,77775230,15580,15580,15580,15580,0
|
|
20240614,184900,77775230,15580,15580,15580,15580,0
|
|
20240614,184800,77775230,15580,15580,15580,15580,0
|
|
20240614,184700,77775230,15580,15580,15580,15580,0
|
|
20240614,184600,77775230,15580,15580,15580,15580,0
|
|
20240614,184500,77775230,15580,15580,15580,15580,0
|
|
20240614,184400,77775230,15580,15580,15580,15580,0
|
|
20240614,184300,77775230,15580,15580,15580,15580,0
|
|
20240614,184200,77775230,15580,15580,15580,15580,0
|
|
20240614,184100,77775230,15580,15580,15580,15580,0
|
|
20240614,184000,77775230,15580,15580,15580,15580,0
|
|
20240614,183900,77775230,15580,15580,15580,15580,0
|
|
20240614,183800,77775230,15580,15580,15580,15580,0
|
|
20240614,183700,77775230,15580,15580,15580,15580,0
|
|
20240614,183600,77775230,15580,15580,15580,15580,0
|
|
20240614,183500,77775230,15580,15580,15580,15580,0
|
|
20240614,183400,77775230,15580,15580,15580,15580,0
|
|
20240614,183300,77775230,15580,15580,15580,15580,0
|
|
20240614,183200,77775230,15580,15580,15580,15580,0
|
|
20240614,183100,77775230,15580,15580,15580,15580,0
|
|
20240614,183000,77775230,15580,15580,15580,15580,0
|
|
20240614,182900,77775230,15580,15580,15580,15580,0
|
|
20240614,182800,77775230,15580,15580,15580,15580,0
|
|
20240614,182700,77775230,15580,15580,15580,15580,0
|
|
20240614,182600,77775230,15580,15580,15580,15580,0
|
|
20240614,182500,77775230,15580,15580,15580,15580,0
|
|
20240614,182400,77775230,15580,15580,15580,15580,215
|
|
20240614,182300,77775230,15580,15580,15580,15580,0
|
|
20240614,182200,77775230,15580,15580,15580,15580,0
|
|
20240614,182100,77775230,15580,15580,15580,15580,0
|
|
20240614,182000,77775230,15580,15580,15580,15580,0
|
|
20240614,181900,77775230,15580,15580,15580,15580,0
|
|
20240614,181800,77775230,15580,15580,15580,15580,0
|
|
20240614,181700,77775230,15580,15580,15580,15580,0
|
|
20240614,181600,77775230,15580,15580,15580,15580,0
|
|
20240614,181500,77775230,15580,15580,15580,15580,0
|
|
20240614,181400,77775230,15580,15580,15580,15580,0
|
|
20240614,181300,77775230,15580,15580,15580,15580,0
|
|
20240614,181200,77775230,15580,15580,15580,15580,0
|
|
20240614,181100,77775230,15580,15580,15580,15580,0
|
|
20240614,181000,77775230,15580,15580,15580,15580,0
|
|
20240614,180900,77775230,15580,15580,15580,15580,0
|
|
20240614,180800,77775230,15580,15580,15580,15580,0
|
|
20240614,180700,77775230,15580,15580,15580,15580,0
|
|
20240614,180600,77775230,15580,15580,15580,15580,0
|
|
20240614,180500,77775230,15580,15580,15580,15580,0
|
|
20240614,180400,77775230,15580,15580,15580,15580,0
|
|
20240614,180300,77775230,15580,15580,15580,15580,0
|
|
20240614,180200,77775230,15580,15580,15580,15580,0
|
|
20240614,180100,77775230,15580,15580,15580,15580,0
|
|
20240614,180000,77775230,15580,15580,15580,15580,0
|
|
20240614,175900,77775230,15580,15580,15580,15580,0
|
|
20240614,175800,77775230,15580,15580,15580,15580,0
|
|
20240614,175700,77775230,15580,15580,15580,15580,0
|
|
20240614,175600,77775230,15580,15580,15580,15580,0
|
|
20240614,175500,77775230,15580,15580,15580,15580,0
|
|
20240614,175400,77775230,15580,15580,15580,15580,215
|
|
20240614,175300,77775230,15580,15580,15580,15580,0
|
|
20240614,175200,77775230,15580,15580,15580,15580,0
|
|
20240614,175100,77775230,15580,15580,15580,15580,0
|
|
20240614,175000,77775230,15580,15580,15580,15580,0
|
|
20240614,174900,77775230,15580,15580,15580,15580,0
|
|
20240614,174800,77775230,15580,15580,15580,15580,0
|
|
20240614,174700,77775230,15580,15580,15580,15580,0
|
|
20240614,174600,77775230,15580,15580,15580,15580,0
|
|
20240614,174500,77775230,15580,15580,15580,15580,0
|
|
20240614,174400,77775230,15580,15580,15580,15580,0
|
|
20240614,174300,77775230,15580,15580,15580,15580,0
|
|
20240614,174200,77775230,15580,15580,15580,15580,0
|
|
20240614,174100,77775230,15580,15580,15580,15580,0
|
|
20240614,174000,77775230,15580,15580,15580,15580,0
|
|
20240614,173900,77775230,15580,15580,15580,15580,0
|
|
20240614,173800,77775230,15580,15580,15580,15580,0
|
|
20240614,173700,77775230,15580,15580,15580,15580,0
|
|
20240614,173600,77775230,15580,15580,15580,15580,0
|
|
20240614,173500,77775230,15580,15580,15580,15580,0
|
|
20240614,173400,77775230,15580,15580,15580,15580,0
|
|
20240614,173300,77775230,15580,15580,15580,15580,0
|
|
20240614,173200,77775230,15580,15580,15580,15580,0
|
|
20240614,173100,77775230,15580,15580,15580,15580,0
|
|
20240614,173000,77775230,15580,15580,15580,15580,0
|
|
20240614,172900,77775230,15580,15580,15580,15580,0
|
|
20240614,172800,77775230,15580,15580,15580,15580,0
|
|
20240614,172700,77775230,15580,15580,15580,15580,0
|
|
20240614,172600,77775230,15580,15580,15580,15580,0
|
|
20240614,172500,77775230,15580,15580,15580,15580,0
|
|
20240614,172400,77775230,15580,15580,15580,15580,215
|
|
20240614,172300,77775230,15580,15580,15580,15580,0
|
|
20240614,172200,77775230,15580,15580,15580,15580,0
|
|
20240614,172100,77775230,15580,15580,15580,15580,0
|
|
20240614,172000,77775230,15580,15580,15580,15580,0
|
|
20240614,171900,77775230,15580,15580,15580,15580,0
|
|
20240614,171800,77775230,15580,15580,15580,15580,0
|
|
20240614,171700,77775230,15580,15580,15580,15580,0
|
|
20240614,171600,77775230,15580,15580,15580,15580,0
|
|
20240614,171500,77775230,15580,15580,15580,15580,0
|
|
20240614,171400,77775230,15580,15580,15580,15580,0
|
|
20240614,171300,77775230,15580,15580,15580,15580,0
|
|
20240614,171200,77775230,15580,15580,15580,15580,0
|
|
20240614,171100,77775230,15580,15580,15580,15580,0
|
|
20240614,171000,77775230,15580,15580,15580,15580,0
|
|
20240614,170900,77775230,15580,15580,15580,15580,0
|
|
20240614,170800,77775230,15580,15580,15580,15580,0
|
|
20240614,170700,77775230,15580,15580,15580,15580,0
|
|
20240614,170600,77775230,15580,15580,15580,15580,0
|
|
20240614,170500,77775230,15580,15580,15580,15580,0
|
|
20240614,170400,77775230,15580,15580,15580,15580,0
|
|
20240614,170300,77775230,15580,15580,15580,15580,0
|
|
20240614,170200,77775230,15580,15580,15580,15580,0
|
|
20240614,170100,77775230,15580,15580,15580,15580,0
|
|
20240614,170000,77775230,15580,15580,15580,15580,0
|
|
20240614,165900,77775230,15580,15580,15580,15580,0
|
|
20240614,165800,77775230,15580,15580,15580,15580,0
|
|
20240614,165700,77775230,15580,15580,15580,15580,0
|
|
20240614,165600,77775230,15580,15580,15580,15580,0
|
|
20240614,165500,77775230,15580,15580,15580,15580,0
|
|
20240614,165400,77775230,15580,15580,15580,15580,215
|
|
20240614,165300,77775230,15580,15580,15580,15580,0
|
|
20240614,165200,77775230,15580,15580,15580,15580,0
|
|
20240614,165100,77775230,15580,15580,15580,15580,0
|
|
20240614,165000,77775230,15580,15580,15580,15580,0
|
|
20240614,164900,77775230,15580,15580,15580,15580,0
|
|
20240614,164800,77775230,15580,15580,15580,15580,0
|
|
20240614,164700,77775230,15580,15580,15580,15580,0
|
|
20240614,164600,77775230,15580,15580,15580,15580,0
|
|
20240614,164500,77775230,15580,15580,15580,15580,0
|
|
20240614,164400,77775230,15580,15580,15580,15580,0
|
|
20240614,164300,77775230,15580,15580,15580,15580,0
|
|
20240614,164200,77775230,15580,15580,15580,15580,0
|
|
20240614,164100,77775230,15580,15580,15580,15580,0
|
|
20240614,164000,77775230,15580,15580,15580,15580,0
|
|
20240614,163900,77775230,15580,15580,15580,15580,0
|
|
20240614,163800,77775230,15580,15580,15580,15580,0
|
|
20240614,163700,77775230,15580,15580,15580,15580,0
|
|
20240614,163600,77775230,15580,15580,15580,15580,0
|
|
20240614,163500,77775230,15580,15580,15580,15580,0
|
|
20240614,163400,77775230,15580,15580,15580,15580,0
|
|
20240614,163300,77775230,15580,15580,15580,15580,0
|
|
20240614,163200,77775230,15580,15580,15580,15580,0
|
|
20240614,163100,77775230,15580,15580,15580,15580,0
|
|
20240614,163000,77775230,15580,15580,15580,15580,0
|
|
20240614,162900,77775230,15580,15580,15580,15580,0
|
|
20240614,162800,77775230,15580,15580,15580,15580,0
|
|
20240614,162700,77775230,15580,15580,15580,15580,0
|
|
20240614,162600,77775230,15580,15580,15580,15580,0
|
|
20240614,162500,77775230,15580,15580,15580,15580,0
|
|
20240614,162400,77775230,15580,15580,15580,15580,215
|
|
20240614,162300,77775230,15580,15580,15580,15580,0
|
|
20240614,162200,77775230,15580,15580,15580,15580,0
|
|
20240614,162100,77775230,15580,15580,15580,15580,0
|
|
20240614,162000,77775230,15580,15580,15580,15580,0
|
|
20240614,161900,77775230,15580,15580,15580,15580,0
|
|
20240614,161800,77775230,15580,15580,15580,15580,0
|
|
20240614,161700,77775230,15580,15580,15580,15580,0
|
|
20240614,161600,77775230,15580,15580,15580,15580,0
|
|
20240614,161500,77775230,15580,15580,15580,15580,0
|
|
20240614,161400,77775230,15580,15580,15580,15580,0
|
|
20240614,161300,77775230,15580,15580,15580,15580,0
|
|
20240614,161200,77775230,15580,15580,15580,15580,0
|
|
20240614,161100,77775230,15580,15580,15580,15580,0
|
|
20240614,161000,77775230,15580,15580,15580,15580,0
|
|
20240614,160900,77775230,15580,15580,15580,15580,0
|
|
20240614,160800,77775230,15580,15580,15580,15580,0
|
|
20240614,160700,77775230,15580,15580,15580,15580,0
|
|
20240614,160600,77775230,15580,15580,15580,15580,0
|
|
20240614,160500,77775230,15580,15580,15580,15580,0
|
|
20240614,160400,77775230,15580,15580,15580,15580,0
|
|
20240614,160300,77775230,15580,15580,15580,15580,0
|
|
20240614,160200,77775230,15580,15580,15580,15580,0
|
|
20240614,160100,77775230,15580,15580,15580,15580,0
|
|
20240614,160000,77775230,15580,15580,15580,15580,0
|
|
20240614,155900,77775230,15580,15580,15580,15580,0
|
|
20240614,155800,77775230,15580,15580,15580,15580,0
|
|
20240614,155700,77775230,15580,15580,15580,15580,0
|
|
20240614,155600,77775230,15580,15580,15580,15580,0
|
|
20240614,155500,77775230,15580,15580,15580,15580,0
|
|
20240614,155400,77775230,15580,15580,15580,15580,215
|
|
20240614,155300,77775230,15580,15580,15580,15580,0
|
|
20240614,155200,77775230,15580,15580,15580,15580,0
|
|
20240614,155100,77775230,15580,15580,15580,15580,0
|
|
20240614,155000,77775230,15580,15580,15580,15580,0
|
|
20240614,154900,77775230,15580,15580,15580,15580,0
|
|
20240614,154800,77775230,15580,15580,15580,15580,0
|
|
20240614,154700,77775230,15580,15580,15580,15580,0
|
|
20240614,154600,77775230,15580,15580,15580,15580,0
|
|
20240614,154500,77775230,15580,15580,15580,15580,0
|
|
20240614,154400,77775230,15580,15580,15580,15580,0
|
|
20240614,154300,77775230,15580,15580,15580,15580,0
|
|
20240614,154200,77775230,15580,15580,15580,15580,0
|
|
20240614,154100,77775230,15580,15580,15580,15580,0
|
|
20240614,154000,77775230,15580,15580,15580,15580,0
|
|
20240614,153900,77775230,15580,15580,15580,15580,0
|
|
20240614,153800,77775230,15580,15580,15580,15580,0
|
|
20240614,153700,77775230,15580,15580,15580,15580,0
|
|
20240614,153600,77775230,15580,15580,15580,15580,0
|
|
20240614,153500,77775230,15580,15580,15580,15580,0
|
|
20240614,153400,77775230,15580,15580,15580,15580,0
|
|
20240614,153300,77775230,15580,15580,15580,15580,0
|
|
20240614,153200,77775230,15580,15580,15580,15580,0
|
|
20240614,153100,77775230,15580,15580,15580,15580,0
|
|
20240614,153000,77775230,15580,15580,15580,15580,215
|
|
20240614,152900,74425530,15560,15560,15560,15560,0
|
|
20240614,152800,74425530,15560,15560,15560,15560,0
|
|
20240614,152700,74425530,15560,15560,15560,15560,0
|
|
20240614,152600,74425530,15560,15560,15560,15560,0
|
|
20240614,152500,74425530,15560,15560,15560,15560,0
|
|
20240614,152400,74425530,15560,15560,15560,15560,0
|
|
20240614,152300,74425530,15560,15560,15560,15560,0
|
|
20240614,152200,74425530,15560,15560,15560,15560,0
|
|
20240614,152100,74425530,15560,15560,15560,15560,0
|
|
20240614,152000,74425530,15560,15560,15560,15560,0
|
|
20240614,151900,74425530,15560,15560,15560,15560,11
|
|
20240614,151800,74254370,15560,15560,15560,15560,0
|
|
20240614,151700,74254370,15560,15560,15560,15560,0
|
|
20240614,151600,74254370,15560,15560,15560,15560,1
|
|
20240614,151500,74238810,15570,15570,15570,15570,1
|
|
20240614,151400,74223240,15560,15560,15560,15560,0
|
|
20240614,151300,74223240,15560,15560,15560,15560,0
|
|
20240614,151200,74223240,15560,15560,15560,15560,10
|
|
20240614,151100,74067640,15560,15560,15560,15560,0
|
|
20240614,151000,74067640,15560,15560,15560,15560,5
|
|
20240614,150900,73989840,15560,15560,15560,15560,32
|
|
20240614,150800,73491920,15560,15560,15560,15560,0
|
|
20240614,150700,73491920,15560,15560,15560,15560,9
|
|
20240614,150600,73351880,15560,15560,15560,15560,10
|
|
20240614,150500,73196280,15570,15570,15570,15570,0
|
|
20240614,150400,73196280,15570,15570,15570,15570,0
|
|
20240614,150300,73196280,15570,15570,15570,15570,0
|
|
20240614,150200,73196280,15570,15570,15570,15570,1
|
|
20240614,150100,73180710,15560,15560,15560,15560,30
|
|
20240614,150000,72713910,15560,15560,15560,15560,0
|
|
20240614,145900,72713910,15560,15560,15560,15560,0
|
|
20240614,145800,72713910,15560,15560,15560,15560,1
|
|
20240614,145700,72698350,15570,15570,15570,15570,61
|
|
20240614,145600,71748580,15570,15570,15570,15570,100
|
|
20240614,145500,70191580,15570,15570,15570,15570,9
|
|
20240614,145400,70051450,15560,15560,15560,15560,10
|
|
20240614,145300,69895850,15560,15560,15560,15560,28
|
|
20240614,145200,69460170,15560,15560,15560,15560,11
|
|
20240614,145100,69289010,15550,15550,15550,15550,0
|
|
20240614,145000,69289010,15550,15550,15550,15550,0
|
|
20240614,144900,69289010,15550,15550,15550,15550,0
|
|
20240614,144800,69289010,15550,15550,15550,15550,0
|
|
20240614,144700,69289010,15550,15550,15550,15550,0
|
|
20240614,144600,69289010,15550,15550,15550,15550,1
|
|
20240614,144500,69273460,15550,15550,15550,15550,0
|
|
20240614,144400,69273460,15550,15550,15550,15550,0
|
|
20240614,144300,69273460,15550,15550,15550,15550,0
|
|
20240614,144200,69273460,15550,15550,15550,15550,0
|
|
20240614,144100,69273460,15550,15550,15550,15550,0
|
|
20240614,144000,69273460,15550,15550,15550,15550,0
|
|
20240614,143900,69273460,15550,15550,15550,15550,0
|
|
20240614,143800,69273460,15550,15550,15550,15550,0
|
|
20240614,143700,69273460,15550,15550,15550,15550,0
|
|
20240614,143600,69273460,15550,15550,15550,15550,5
|
|
20240614,143500,69195710,15550,15550,15550,15550,0
|
|
20240614,143400,69195710,15550,15550,15550,15550,0
|
|
20240614,143300,69195710,15550,15550,15550,15550,0
|
|
20240614,143200,69195710,15550,15550,15550,15550,29
|
|
20240614,143100,68744760,15550,15550,15550,15550,0
|
|
20240614,143000,68744760,15550,15550,15550,15550,29
|
|
20240614,142900,68293810,15560,15560,15560,15560,0
|
|
20240614,142800,68293810,15560,15560,15560,15560,1
|
|
20240614,142700,68278250,15550,15550,15550,15550,0
|
|
20240614,142600,68278250,15550,15550,15550,15550,0
|
|
20240614,142500,68278250,15550,15550,15550,15550,15
|
|
20240614,142400,68045000,15550,15550,15550,15550,0
|
|
20240614,142300,68045000,15550,15550,15550,15550,5
|
|
20240614,142200,67967250,15540,15540,15540,15540,0
|
|
20240614,142100,67967250,15540,15540,15540,15540,0
|
|
20240614,142000,67967250,15540,15540,15540,15540,0
|
|
20240614,141900,67967250,15540,15540,15540,15540,0
|
|
20240614,141800,67967250,15540,15540,15540,15540,0
|
|
20240614,141700,67967250,15540,15540,15540,15540,1
|
|
20240614,141600,67951710,15550,15550,15550,15550,1
|
|
20240614,141500,67936160,15540,15540,15540,15540,0
|
|
20240614,141400,67936160,15540,15540,15540,15540,0
|
|
20240614,141300,67936160,15540,15540,15540,15540,0
|
|
20240614,141200,67936160,15540,15540,15540,15540,0
|
|
20240614,141100,67936160,15540,15540,15540,15540,0
|
|
20240614,141000,67936160,15540,15540,15540,15540,0
|
|
20240614,140900,67936160,15540,15540,15540,15540,0
|
|
20240614,140800,67936160,15540,15540,15540,15540,0
|
|
20240614,140700,67936160,15540,15540,15540,15540,1
|
|
20240614,140600,67920620,15540,15540,15540,15540,35
|
|
20240614,140500,67376720,15540,15540,15540,15540,0
|
|
20240614,140400,67376720,15540,15540,15540,15540,0
|
|
20240614,140300,67376720,15540,15540,15540,15540,0
|
|
20240614,140200,67376720,15540,15540,15540,15540,0
|
|
20240614,140100,67376720,15540,15540,15540,15540,0
|
|
20240614,140000,67376720,15540,15540,15540,15540,0
|
|
20240614,135900,67376720,15540,15540,15540,15540,0
|
|
20240614,135800,67376720,15540,15540,15540,15540,6
|
|
20240614,135700,67283480,15540,15540,15540,15540,1
|
|
20240614,135600,67267940,15520,15520,15520,15520,0
|
|
20240614,135500,67267940,15520,15520,15520,15520,0
|
|
20240614,135400,67267940,15520,15520,15520,15520,0
|
|
20240614,135300,67267940,15520,15520,15520,15520,0
|
|
20240614,135200,67267940,15520,15520,15520,15520,2
|
|
20240614,135100,67236900,15530,15530,15530,15530,0
|
|
20240614,135000,67236900,15530,15530,15530,15530,0
|
|
20240614,134900,67236900,15530,15530,15530,15530,0
|
|
20240614,134800,67236900,15530,15530,15530,15530,0
|
|
20240614,134700,67236900,15530,15530,15530,15530,0
|
|
20240614,134600,67236900,15530,15530,15530,15530,0
|
|
20240614,134500,67236900,15530,15530,15530,15530,0
|
|
20240614,134400,67236900,15530,15530,15530,15530,0
|
|
20240614,134300,67236900,15530,15530,15530,15530,0
|
|
20240614,134200,67236900,15530,15530,15530,15530,0
|
|
20240614,134100,67236900,15530,15530,15530,15530,0
|
|
20240614,134000,67236900,15530,15530,15530,15530,0
|
|
20240614,133900,67236900,15530,15530,15530,15530,6
|
|
20240614,133800,67143720,15530,15530,15530,15530,0
|
|
20240614,133700,67143720,15530,15530,15530,15530,0
|
|
20240614,133600,67143720,15530,15530,15530,15530,50
|
|
20240614,133500,66367220,15530,15530,15530,15530,0
|
|
20240614,133400,66367220,15530,15530,15530,15530,5
|
|
20240614,133300,66289570,15530,15530,15530,15530,0
|
|
20240614,133200,66289570,15530,15530,15530,15530,0
|
|
20240614,133100,66289570,15530,15530,15530,15530,0
|
|
20240614,133000,66289570,15530,15530,15530,15530,0
|
|
20240614,132900,66289570,15530,15530,15530,15530,0
|
|
20240614,132800,66289570,15530,15530,15530,15530,0
|
|
20240614,132700,66289570,15530,15530,15530,15530,0
|
|
20240614,132600,66289570,15530,15530,15530,15530,0
|
|
20240614,132500,66289570,15530,15530,15530,15530,21
|
|
20240614,132400,65963440,15530,15530,15530,15530,10
|
|
20240614,132300,65808140,15520,15520,15520,15520,2
|
|
20240614,132200,65777100,15520,15520,15520,15520,0
|
|
20240614,132100,65777100,15520,15520,15520,15520,2
|
|
20240614,132000,65746060,15580,15580,15580,15580,0
|
|
20240614,131900,65746060,15580,15580,15580,15580,0
|
|
20240614,131800,65746060,15580,15580,15580,15580,0
|
|
20240614,131700,65746060,15580,15580,15580,15580,0
|
|
20240614,131600,65746060,15580,15580,15580,15580,0
|
|
20240614,131500,65746060,15580,15500,15580,15500,1000
|
|
20240614,131400,50186780,15480,15480,15480,15480,0
|
|
20240614,131300,50186780,15480,15480,15480,15480,0
|
|
20240614,131200,50186780,15480,15480,15480,15480,0
|
|
20240614,131100,50186780,15480,15480,15480,15480,0
|
|
20240614,131000,50186780,15480,15480,15480,15480,1
|
|
20240614,130900,50171300,15480,15480,15480,15480,0
|
|
20240614,130800,50171300,15480,15490,15490,15480,10
|
|
20240614,130700,50016450,15500,15500,15500,15500,0
|
|
20240614,130600,50016450,15500,15500,15500,15500,0
|
|
20240614,130500,50016450,15500,15500,15500,15500,0
|
|
20240614,130400,50016450,15500,15500,15500,15500,0
|
|
20240614,130300,50016450,15500,15500,15500,15500,0
|
|
20240614,130200,50016450,15500,15500,15500,15500,0
|
|
20240614,130100,50016450,15500,15500,15500,15500,0
|
|
20240614,130000,50016450,15500,15500,15500,15500,0
|
|
20240614,125900,50016450,15500,15500,15500,15500,0
|
|
20240614,125800,50016450,15500,15500,15500,15500,0
|
|
20240614,125700,50016450,15500,15500,15500,15500,0
|
|
20240614,125600,50016450,15500,15500,15500,15500,0
|
|
20240614,125500,50016450,15500,15500,15500,15500,88
|
|
20240614,125400,48652450,15500,15500,15500,15500,0
|
|
20240614,125300,48652450,15500,15520,15520,15500,3
|
|
20240614,125200,48605930,15510,15510,15510,15510,0
|
|
20240614,125100,48605930,15510,15510,15510,15510,0
|
|
20240614,125000,48605930,15510,15510,15510,15510,0
|
|
20240614,124900,48605930,15510,15510,15510,15510,0
|
|
20240614,124800,48605930,15510,15510,15510,15510,0
|
|
20240614,124700,48605930,15510,15510,15510,15510,0
|
|
20240614,124600,48605930,15510,15510,15510,15510,0
|
|
20240614,124500,48605930,15510,15510,15510,15510,0
|
|
20240614,124400,48605930,15510,15510,15510,15510,0
|
|
20240614,124300,48605930,15510,15510,15510,15510,0
|
|
20240614,124200,48605930,15510,15510,15510,15510,0
|
|
20240614,124100,48605930,15510,15510,15510,15510,0
|
|
20240614,124000,48605930,15510,15510,15510,15510,0
|
|
20240614,123900,48605930,15510,15510,15510,15510,0
|
|
20240614,123800,48605930,15510,15510,15510,15510,0
|
|
20240614,123700,48605930,15510,15510,15510,15510,0
|
|
20240614,123600,48605930,15510,15510,15510,15510,0
|
|
20240614,123500,48605930,15510,15510,15510,15510,0
|
|
20240614,123400,48605930,15510,15510,15510,15510,0
|
|
20240614,123300,48605930,15510,15510,15510,15510,0
|
|
20240614,123200,48605930,15510,15510,15510,15510,0
|
|
20240614,123100,48605930,15510,15510,15510,15510,26
|
|
20240614,123000,48202670,15510,15510,15510,15510,0
|
|
20240614,122900,48202670,15510,15510,15510,15510,0
|
|
20240614,122800,48202670,15510,15510,15510,15510,0
|
|
20240614,122700,48202670,15510,15510,15510,15510,0
|
|
20240614,122600,48202670,15510,15510,15510,15510,0
|
|
20240614,122500,48202670,15510,15510,15510,15510,0
|
|
20240614,122400,48202670,15510,15510,15510,15510,1
|
|
20240614,122300,48187160,15550,15550,15550,15550,0
|
|
20240614,122200,48187160,15550,15550,15550,15550,0
|
|
20240614,122100,48187160,15550,15550,15550,15550,0
|
|
20240614,122000,48187160,15550,15550,15550,15550,0
|
|
20240614,121900,48187160,15550,15550,15550,15550,0
|
|
20240614,121800,48187160,15550,15550,15550,15550,0
|
|
20240614,121700,48187160,15550,15550,15550,15550,0
|
|
20240614,121600,48187160,15550,15550,15550,15550,0
|
|
20240614,121500,48187160,15550,15550,15550,15550,23
|
|
20240614,121400,47829510,15550,15550,15550,15550,0
|
|
20240614,121300,47829510,15550,15550,15550,15550,0
|
|
20240614,121200,47829510,15550,15550,15550,15550,0
|
|
20240614,121100,47829510,15550,15550,15550,15550,0
|
|
20240614,121000,47829510,15550,15550,15550,15550,0
|
|
20240614,120900,47829510,15550,15550,15550,15550,0
|
|
20240614,120800,47829510,15550,15550,15550,15550,1
|
|
20240614,120700,47813960,15550,15550,15550,15550,0
|
|
20240614,120600,47813960,15550,15550,15550,15550,0
|
|
20240614,120500,47813960,15550,15550,15550,15550,0
|
|
20240614,120400,47813960,15550,15550,15550,15550,1
|
|
20240614,120300,47798410,15550,15550,15550,15550,0
|
|
20240614,120200,47798410,15550,15550,15550,15550,2
|
|
20240614,120100,47767310,15560,15560,15560,15560,0
|
|
20240614,120000,47767310,15560,15560,15560,15560,0
|
|
20240614,115900,47767310,15560,15560,15560,15560,0
|
|
20240614,115800,47767310,15560,15560,15560,15560,0
|
|
20240614,115700,47767310,15560,15560,15560,15560,5
|
|
20240614,115600,47689510,15560,15560,15560,15560,0
|
|
20240614,115500,47689510,15560,15560,15560,15560,0
|
|
20240614,115400,47689510,15560,15560,15560,15560,3
|
|
20240614,115300,47642830,15560,15560,15560,15560,0
|
|
20240614,115200,47642830,15560,15560,15560,15560,0
|
|
20240614,115100,47642830,15560,15560,15560,15560,0
|
|
20240614,115000,47642830,15560,15560,15560,15560,120
|
|
20240614,114900,45775630,15560,15560,15560,15560,0
|
|
20240614,114800,45775630,15560,15560,15560,15560,6
|
|
20240614,114700,45682270,15560,15560,15560,15560,0
|
|
20240614,114600,45682270,15560,15560,15560,15560,3
|
|
20240614,114500,45635590,15560,15560,15560,15560,0
|
|
20240614,114400,45635590,15560,15560,15560,15560,0
|
|
20240614,114300,45635590,15560,15560,15560,15560,1
|
|
20240614,114200,45620030,15560,15560,15560,15560,0
|
|
20240614,114100,45620030,15560,15560,15560,15560,0
|
|
20240614,114000,45620030,15560,15560,15560,15560,0
|
|
20240614,113900,45620030,15560,15560,15560,15560,1
|
|
20240614,113800,45604470,15560,15560,15560,15560,7
|
|
20240614,113700,45495550,15570,15570,15570,15570,0
|
|
20240614,113600,45495550,15570,15570,15570,15570,64
|
|
20240614,113500,44499070,15500,15500,15500,15500,0
|
|
20240614,113400,44499070,15500,15500,15500,15500,0
|
|
20240614,113300,44499070,15500,15500,15500,15500,0
|
|
20240614,113200,44499070,15500,15500,15500,15500,0
|
|
20240614,113100,44499070,15500,15500,15500,15500,0
|
|
20240614,113000,44499070,15500,15500,15500,15500,0
|
|
20240614,112900,44499070,15500,15500,15500,15500,1
|
|
20240614,112800,44483570,15500,15500,15500,15500,0
|
|
20240614,112700,44483570,15500,15500,15500,15500,0
|
|
20240614,112600,44483570,15500,15500,15500,15500,0
|
|
20240614,112500,44483570,15500,15510,15510,15500,134
|
|
20240614,112400,42406230,15500,15500,15500,15500,0
|
|
20240614,112300,42406230,15500,15500,15500,15500,0
|
|
20240614,112200,42406230,15500,15500,15500,15500,0
|
|
20240614,112100,42406230,15500,15500,15500,15500,0
|
|
20240614,112000,42406230,15500,15500,15500,15500,0
|
|
20240614,111900,42406230,15500,15500,15500,15500,0
|
|
20240614,111800,42406230,15500,15500,15500,15500,0
|
|
20240614,111700,42406230,15500,15500,15500,15500,0
|
|
20240614,111600,42406230,15500,15500,15500,15500,0
|
|
20240614,111500,42406230,15500,15500,15500,15500,0
|
|
20240614,111400,42406230,15500,15500,15500,15500,185
|
|
20240614,111300,39538730,15500,15500,15500,15500,0
|
|
20240614,111200,39538730,15500,15500,15500,15500,0
|
|
20240614,111100,39538730,15500,15490,15500,15490,200
|
|
20240614,111000,36439210,15490,15490,15490,15490,0
|
|
20240614,110900,36439210,15490,15490,15490,15490,0
|
|
20240614,110800,36439210,15490,15490,15490,15490,0
|
|
20240614,110700,36439210,15490,15490,15490,15490,0
|
|
20240614,110600,36439210,15490,15490,15490,15490,0
|
|
20240614,110500,36439210,15490,15490,15490,15490,0
|
|
20240614,110400,36439210,15490,15490,15490,15490,0
|
|
20240614,110300,36439210,15490,15490,15490,15490,0
|
|
20240614,110200,36439210,15490,15490,15490,15490,0
|
|
20240614,110100,36439210,15490,15490,15490,15490,0
|
|
20240614,110000,36439210,15490,15490,15490,15490,0
|
|
20240614,105900,36439210,15490,15490,15490,15490,1
|
|
20240614,105800,36423720,15490,15490,15490,15490,0
|
|
20240614,105700,36423720,15490,15460,15490,15460,100
|
|
20240614,105600,34876280,15460,15460,15460,15460,0
|
|
20240614,105500,34876280,15460,15460,15460,15460,0
|
|
20240614,105400,34876280,15460,15460,15460,15460,0
|
|
20240614,105300,34876280,15460,15460,15460,15460,0
|
|
20240614,105200,34876280,15460,15440,15460,15440,58
|
|
20240614,105100,33979720,15430,15430,15430,15430,0
|
|
20240614,105000,33979720,15430,15430,15430,15430,0
|
|
20240614,104900,33979720,15430,15430,15430,15430,0
|
|
20240614,104800,33979720,15430,15430,15430,15430,0
|
|
20240614,104700,33979720,15430,15430,15430,15430,0
|
|
20240614,104600,33979720,15430,15430,15430,15430,0
|
|
20240614,104500,33979720,15430,15430,15430,15430,0
|
|
20240614,104400,33979720,15430,15430,15430,15430,0
|
|
20240614,104300,33979720,15430,15430,15430,15430,0
|
|
20240614,104200,33979720,15430,15430,15430,15430,0
|
|
20240614,104100,33979720,15430,15430,15430,15430,0
|
|
20240614,104000,33979720,15430,15430,15430,15430,0
|
|
20240614,103900,33979720,15430,15430,15430,15430,7
|
|
20240614,103800,33871710,15430,15430,15430,15430,0
|
|
20240614,103700,33871710,15430,15430,15430,15430,0
|
|
20240614,103600,33871710,15430,15430,15430,15430,0
|
|
20240614,103500,33871710,15430,15430,15430,15430,0
|
|
20240614,103400,33871710,15430,15430,15430,15430,0
|
|
20240614,103300,33871710,15430,15430,15430,15430,0
|
|
20240614,103200,33871710,15430,15430,15430,15430,0
|
|
20240614,103100,33871710,15430,15430,15430,15430,3
|
|
20240614,103000,33825420,15460,15460,15460,15460,0
|
|
20240614,102900,33825420,15460,15460,15460,15460,0
|
|
20240614,102800,33825420,15460,15460,15460,15460,0
|
|
20240614,102700,33825420,15460,15460,15460,15460,0
|
|
20240614,102600,33825420,15460,15460,15460,15460,0
|
|
20240614,102500,33825420,15460,15460,15460,15460,0
|
|
20240614,102400,33825420,15460,15460,15460,15460,0
|
|
20240614,102300,33825420,15460,15460,15460,15460,0
|
|
20240614,102200,33825420,15460,15460,15460,15460,0
|
|
20240614,102100,33825420,15460,15460,15460,15460,0
|
|
20240614,102000,33825420,15460,15460,15460,15460,3
|
|
20240614,101900,33779040,15430,15430,15430,15430,0
|
|
20240614,101800,33779040,15430,15430,15430,15430,0
|
|
20240614,101700,33779040,15430,15430,15430,15430,0
|
|
20240614,101600,33779040,15430,15430,15430,15430,0
|
|
20240614,101500,33779040,15430,15430,15430,15430,10
|
|
20240614,101400,33624740,15450,15450,15450,15450,0
|
|
20240614,101300,33624740,15450,15450,15450,15450,0
|
|
20240614,101200,33624740,15450,15450,15450,15450,0
|
|
20240614,101100,33624740,15450,15450,15450,15450,0
|
|
20240614,101000,33624740,15450,15450,15450,15450,0
|
|
20240614,100900,33624740,15450,15450,15450,15450,0
|
|
20240614,100800,33624740,15450,15450,15450,15450,0
|
|
20240614,100700,33624740,15450,15450,15450,15450,1
|
|
20240614,100600,33609290,15430,15430,15430,15430,0
|
|
20240614,100500,33609290,15430,15430,15430,15430,0
|
|
20240614,100400,33609290,15430,15450,15450,15430,4
|
|
20240614,100300,33547530,15460,15460,15460,15460,0
|
|
20240614,100200,33547530,15460,15460,15460,15460,0
|
|
20240614,100100,33547530,15460,15460,15460,15460,0
|
|
20240614,100000,33547530,15460,15460,15460,15460,1
|
|
20240614,095900,33532070,15460,15460,15460,15460,1
|
|
20240614,095800,33516610,15460,15460,15460,15460,2
|
|
20240614,095700,33485690,15430,15430,15430,15430,0
|
|
20240614,095600,33485690,15430,15430,15430,15430,0
|
|
20240614,095500,33485690,15430,15430,15430,15430,0
|
|
20240614,095400,33485690,15430,15430,15430,15430,0
|
|
20240614,095300,33485690,15430,15430,15430,15430,0
|
|
20240614,095200,33485690,15430,15430,15430,15430,0
|
|
20240614,095100,33485690,15430,15430,15430,15430,0
|
|
20240614,095000,33485690,15430,15430,15430,15430,0
|
|
20240614,094900,33485690,15430,15430,15430,15430,0
|
|
20240614,094800,33485690,15430,15430,15430,15430,1
|
|
20240614,094700,33470260,15480,15480,15480,15480,0
|
|
20240614,094600,33470260,15480,15480,15480,15480,0
|
|
20240614,094500,33470260,15480,15480,15480,15480,8
|
|
20240614,094400,33346420,15480,15480,15480,15480,0
|
|
20240614,094300,33346420,15480,15480,15480,15480,24
|
|
20240614,094200,32974900,15430,15430,15430,15430,0
|
|
20240614,094100,32974900,15430,15430,15430,15430,0
|
|
20240614,094000,32974900,15430,15430,15430,15430,0
|
|
20240614,093900,32974900,15430,15430,15430,15430,0
|
|
20240614,093800,32974900,15430,15430,15430,15430,0
|
|
20240614,093700,32974900,15430,15430,15430,15430,0
|
|
20240614,093600,32974900,15430,15430,15430,15430,5
|
|
20240614,093500,32897750,15420,15420,15420,15420,0
|
|
20240614,093400,32897750,15420,15420,15420,15420,0
|
|
20240614,093300,32897750,15420,15420,15420,15420,0
|
|
20240614,093200,32897750,15420,15420,15420,15420,0
|
|
20240614,093100,32897750,15420,15420,15420,15420,0
|
|
20240614,093000,32897750,15420,15420,15420,15420,0
|
|
20240614,092900,32897750,15420,15430,15430,15420,6
|
|
20240614,092800,32805180,15570,15570,15570,15570,0
|
|
20240614,092700,32805180,15570,15540,15570,15540,1006
|
|
20240614,092600,17151760,15540,15420,15540,15420,6
|
|
20240614,092500,17059120,15420,15420,15420,15420,1
|
|
20240614,092400,17043700,15560,15560,15560,15560,0
|
|
20240614,092300,17043700,15560,15560,15560,15560,0
|
|
20240614,092200,17043700,15560,15560,15560,15560,0
|
|
20240614,092100,17043700,15560,15560,15560,15560,0
|
|
20240614,092000,17043700,15560,15560,15560,15560,0
|
|
20240614,091900,17043700,15560,15560,15560,15560,0
|
|
20240614,091800,17043700,15560,15560,15560,15560,1
|
|
20240614,091700,17028140,15580,15580,15580,15580,0
|
|
20240614,091600,17028140,15580,15580,15580,15580,0
|
|
20240614,091500,17028140,15580,15580,15580,15580,0
|
|
20240614,091400,17028140,15580,15580,15580,15580,0
|
|
20240614,091300,17028140,15580,15580,15580,15580,1
|
|
20240614,091200,17012560,15590,15590,15590,15590,0
|
|
20240614,091100,17012560,15590,15590,15590,15590,0
|
|
20240614,091000,17012560,15590,15590,15590,15590,0
|
|
20240614,090900,17012560,15590,15460,15590,15460,1000
|
|
20240614,090800,1499140,15460,15380,15460,15380,8
|
|
20240614,090700,1375940,15460,15460,15460,15460,0
|
|
20240614,090600,1375940,15460,15460,15460,15460,0
|
|
20240614,090500,1375940,15460,15460,15460,15460,0
|
|
20240614,090400,1375940,15460,15460,15460,15460,0
|
|
20240614,090300,1375940,15460,15460,15460,15460,1
|
|
20240614,090200,1360480,15460,15460,15460,15460,0
|
|
20240614,090100,1360480,15460,15460,15460,15460,0
|
|
20240614,090000,1360480,15460,15460,15460,15460,88
|