606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,190300,111650090,15700,15700,15700,15700,16
|
|
20240617,190200,111650090,15700,15700,15700,15700,0
|
|
20240617,190100,111650090,15700,15700,15700,15700,0
|
|
20240617,190000,111650090,15700,15700,15700,15700,0
|
|
20240617,185900,111650090,15700,15700,15700,15700,0
|
|
20240617,185800,111650090,15700,15700,15700,15700,0
|
|
20240617,185700,111650090,15700,15700,15700,15700,0
|
|
20240617,185600,111650090,15700,15700,15700,15700,0
|
|
20240617,185500,111650090,15700,15700,15700,15700,0
|
|
20240617,185400,111650090,15700,15700,15700,15700,0
|
|
20240617,185300,111650090,15700,15700,15700,15700,0
|
|
20240617,185200,111650090,15700,15700,15700,15700,0
|
|
20240617,185100,111650090,15700,15700,15700,15700,0
|
|
20240617,185000,111650090,15700,15700,15700,15700,0
|
|
20240617,184900,111650090,15700,15700,15700,15700,0
|
|
20240617,184800,111650090,15700,15700,15700,15700,0
|
|
20240617,184700,111650090,15700,15700,15700,15700,0
|
|
20240617,184600,111650090,15700,15700,15700,15700,0
|
|
20240617,184500,111650090,15700,15700,15700,15700,0
|
|
20240617,184400,111650090,15700,15700,15700,15700,0
|
|
20240617,184300,111650090,15700,15700,15700,15700,0
|
|
20240617,184200,111650090,15700,15700,15700,15700,0
|
|
20240617,184100,111650090,15700,15700,15700,15700,0
|
|
20240617,184000,111650090,15700,15700,15700,15700,0
|
|
20240617,183900,111650090,15700,15700,15700,15700,0
|
|
20240617,183800,111650090,15700,15700,15700,15700,0
|
|
20240617,183700,111650090,15700,15700,15700,15700,0
|
|
20240617,183600,111650090,15700,15700,15700,15700,0
|
|
20240617,183500,111650090,15700,15700,15700,15700,0
|
|
20240617,183400,111650090,15700,15700,15700,15700,0
|
|
20240617,183300,111650090,15700,15700,15700,15700,16
|
|
20240617,183200,111650090,15700,15700,15700,15700,0
|
|
20240617,183100,111650090,15700,15700,15700,15700,0
|
|
20240617,183000,111650090,15700,15700,15700,15700,0
|
|
20240617,182900,111650090,15700,15700,15700,15700,0
|
|
20240617,182800,111650090,15700,15700,15700,15700,0
|
|
20240617,182700,111650090,15700,15700,15700,15700,0
|
|
20240617,182600,111650090,15700,15700,15700,15700,0
|
|
20240617,182500,111650090,15700,15700,15700,15700,0
|
|
20240617,182400,111650090,15700,15700,15700,15700,0
|
|
20240617,182300,111650090,15700,15700,15700,15700,0
|
|
20240617,182200,111650090,15700,15700,15700,15700,0
|
|
20240617,182100,111650090,15700,15700,15700,15700,0
|
|
20240617,182000,111650090,15700,15700,15700,15700,0
|
|
20240617,181900,111650090,15700,15700,15700,15700,0
|
|
20240617,181800,111650090,15700,15700,15700,15700,0
|
|
20240617,181700,111650090,15700,15700,15700,15700,0
|
|
20240617,181600,111650090,15700,15700,15700,15700,0
|
|
20240617,181500,111650090,15700,15700,15700,15700,0
|
|
20240617,181400,111650090,15700,15700,15700,15700,0
|
|
20240617,181300,111650090,15700,15700,15700,15700,0
|
|
20240617,181200,111650090,15700,15700,15700,15700,0
|
|
20240617,181100,111650090,15700,15700,15700,15700,0
|
|
20240617,181000,111650090,15700,15700,15700,15700,0
|
|
20240617,180900,111650090,15700,15700,15700,15700,0
|
|
20240617,180800,111650090,15700,15700,15700,15700,0
|
|
20240617,180700,111650090,15700,15700,15700,15700,0
|
|
20240617,180600,111650090,15700,15700,15700,15700,0
|
|
20240617,180500,111650090,15700,15700,15700,15700,0
|
|
20240617,180400,111650090,15700,15700,15700,15700,0
|
|
20240617,180300,111650090,15700,15700,15700,15700,16
|
|
20240617,180200,111650090,15700,15700,15700,15700,0
|
|
20240617,180100,111650090,15700,15700,15700,15700,0
|
|
20240617,180000,111650090,15700,15700,15700,15700,0
|
|
20240617,175900,111650090,15700,15700,15700,15700,0
|
|
20240617,175800,111650090,15700,15700,15700,15700,0
|
|
20240617,175700,111650090,15700,15700,15700,15700,0
|
|
20240617,175600,111650090,15700,15700,15700,15700,0
|
|
20240617,175500,111650090,15700,15700,15700,15700,0
|
|
20240617,175400,111650090,15700,15700,15700,15700,0
|
|
20240617,175300,111650090,15700,15700,15700,15700,0
|
|
20240617,175200,111650090,15700,15700,15700,15700,0
|
|
20240617,175100,111650090,15700,15700,15700,15700,0
|
|
20240617,175000,111650090,15700,15700,15700,15700,0
|
|
20240617,174900,111650090,15700,15700,15700,15700,0
|
|
20240617,174800,111650090,15700,15700,15700,15700,0
|
|
20240617,174700,111650090,15700,15700,15700,15700,0
|
|
20240617,174600,111650090,15700,15700,15700,15700,0
|
|
20240617,174500,111650090,15700,15700,15700,15700,0
|
|
20240617,174400,111650090,15700,15700,15700,15700,0
|
|
20240617,174300,111650090,15700,15700,15700,15700,0
|
|
20240617,174200,111650090,15700,15700,15700,15700,0
|
|
20240617,174100,111650090,15700,15700,15700,15700,0
|
|
20240617,174000,111650090,15700,15700,15700,15700,0
|
|
20240617,173900,111650090,15700,15700,15700,15700,0
|
|
20240617,173800,111650090,15700,15700,15700,15700,0
|
|
20240617,173700,111650090,15700,15700,15700,15700,0
|
|
20240617,173600,111650090,15700,15700,15700,15700,0
|
|
20240617,173500,111650090,15700,15700,15700,15700,0
|
|
20240617,173400,111650090,15700,15700,15700,15700,0
|
|
20240617,173300,111650090,15700,15700,15700,15700,16
|
|
20240617,173200,111650090,15700,15700,15700,15700,0
|
|
20240617,173100,111650090,15700,15700,15700,15700,0
|
|
20240617,173000,111650090,15700,15700,15700,15700,0
|
|
20240617,172900,111650090,15700,15700,15700,15700,0
|
|
20240617,172800,111650090,15700,15700,15700,15700,0
|
|
20240617,172700,111650090,15700,15700,15700,15700,0
|
|
20240617,172600,111650090,15700,15700,15700,15700,0
|
|
20240617,172500,111650090,15700,15700,15700,15700,0
|
|
20240617,172400,111650090,15700,15700,15700,15700,0
|
|
20240617,172300,111650090,15700,15700,15700,15700,0
|
|
20240617,172200,111650090,15700,15700,15700,15700,0
|
|
20240617,172100,111650090,15700,15700,15700,15700,0
|
|
20240617,172000,111650090,15700,15700,15700,15700,0
|
|
20240617,171900,111650090,15700,15700,15700,15700,0
|
|
20240617,171800,111650090,15700,15700,15700,15700,0
|
|
20240617,171700,111650090,15700,15700,15700,15700,0
|
|
20240617,171600,111650090,15700,15700,15700,15700,0
|
|
20240617,171500,111650090,15700,15700,15700,15700,0
|
|
20240617,171400,111650090,15700,15700,15700,15700,0
|
|
20240617,171300,111650090,15700,15700,15700,15700,0
|
|
20240617,171200,111650090,15700,15700,15700,15700,0
|
|
20240617,171100,111650090,15700,15700,15700,15700,0
|
|
20240617,171000,111650090,15700,15700,15700,15700,0
|
|
20240617,170900,111650090,15700,15700,15700,15700,0
|
|
20240617,170800,111650090,15700,15700,15700,15700,0
|
|
20240617,170700,111650090,15700,15700,15700,15700,0
|
|
20240617,170600,111650090,15700,15700,15700,15700,0
|
|
20240617,170500,111650090,15700,15700,15700,15700,0
|
|
20240617,170400,111650090,15700,15700,15700,15700,0
|
|
20240617,170300,111650090,15700,15700,15700,15700,16
|
|
20240617,170200,111650090,15700,15700,15700,15700,0
|
|
20240617,170100,111650090,15700,15700,15700,15700,0
|
|
20240617,170000,111650090,15700,15700,15700,15700,0
|
|
20240617,165900,111650090,15700,15700,15700,15700,0
|
|
20240617,165800,111650090,15700,15700,15700,15700,0
|
|
20240617,165700,111650090,15700,15700,15700,15700,0
|
|
20240617,165600,111650090,15700,15700,15700,15700,0
|
|
20240617,165500,111650090,15700,15700,15700,15700,0
|
|
20240617,165400,111650090,15700,15700,15700,15700,0
|
|
20240617,165300,111650090,15700,15700,15700,15700,0
|
|
20240617,165200,111650090,15700,15700,15700,15700,0
|
|
20240617,165100,111650090,15700,15700,15700,15700,0
|
|
20240617,165000,111650090,15700,15700,15700,15700,0
|
|
20240617,164900,111650090,15700,15700,15700,15700,0
|
|
20240617,164800,111650090,15700,15700,15700,15700,0
|
|
20240617,164700,111650090,15700,15700,15700,15700,0
|
|
20240617,164600,111650090,15700,15700,15700,15700,0
|
|
20240617,164500,111650090,15700,15700,15700,15700,0
|
|
20240617,164400,111650090,15700,15700,15700,15700,0
|
|
20240617,164300,111650090,15700,15700,15700,15700,0
|
|
20240617,164200,111650090,15700,15700,15700,15700,0
|
|
20240617,164100,111650090,15700,15700,15700,15700,0
|
|
20240617,164000,111650090,15700,15700,15700,15700,0
|
|
20240617,163900,111650090,15700,15700,15700,15700,0
|
|
20240617,163800,111650090,15700,15700,15700,15700,0
|
|
20240617,163700,111650090,15700,15700,15700,15700,0
|
|
20240617,163600,111650090,15700,15700,15700,15700,0
|
|
20240617,163500,111650090,15700,15700,15700,15700,0
|
|
20240617,163400,111650090,15700,15700,15700,15700,0
|
|
20240617,163300,111650090,15700,15700,15700,15700,16
|
|
20240617,163200,111650090,15700,15700,15700,15700,0
|
|
20240617,163100,111650090,15700,15700,15700,15700,0
|
|
20240617,163000,111650090,15700,15700,15700,15700,0
|
|
20240617,162900,111650090,15700,15700,15700,15700,0
|
|
20240617,162800,111650090,15700,15700,15700,15700,0
|
|
20240617,162700,111650090,15700,15700,15700,15700,0
|
|
20240617,162600,111650090,15700,15700,15700,15700,0
|
|
20240617,162500,111650090,15700,15700,15700,15700,0
|
|
20240617,162400,111650090,15700,15700,15700,15700,0
|
|
20240617,162300,111650090,15700,15700,15700,15700,0
|
|
20240617,162200,111650090,15700,15700,15700,15700,0
|
|
20240617,162100,111650090,15700,15700,15700,15700,0
|
|
20240617,162000,111650090,15700,15700,15700,15700,0
|
|
20240617,161900,111650090,15700,15700,15700,15700,0
|
|
20240617,161800,111650090,15700,15700,15700,15700,0
|
|
20240617,161700,111650090,15700,15700,15700,15700,0
|
|
20240617,161600,111650090,15700,15700,15700,15700,0
|
|
20240617,161500,111650090,15700,15700,15700,15700,0
|
|
20240617,161400,111650090,15700,15700,15700,15700,0
|
|
20240617,161300,111650090,15700,15700,15700,15700,0
|
|
20240617,161200,111650090,15700,15700,15700,15700,0
|
|
20240617,161100,111650090,15700,15700,15700,15700,0
|
|
20240617,161000,111650090,15700,15700,15700,15700,0
|
|
20240617,160900,111650090,15700,15700,15700,15700,0
|
|
20240617,160800,111650090,15700,15700,15700,15700,0
|
|
20240617,160700,111650090,15700,15700,15700,15700,0
|
|
20240617,160600,111650090,15700,15700,15700,15700,0
|
|
20240617,160500,111650090,15700,15700,15700,15700,0
|
|
20240617,160400,111650090,15700,15700,15700,15700,0
|
|
20240617,160300,111650090,15700,15700,15700,15700,16
|
|
20240617,160200,111650090,15700,15700,15700,15700,0
|
|
20240617,160100,111650090,15700,15700,15700,15700,0
|
|
20240617,160000,111650090,15700,15700,15700,15700,0
|
|
20240617,155900,111650090,15700,15700,15700,15700,0
|
|
20240617,155800,111650090,15700,15700,15700,15700,0
|
|
20240617,155700,111650090,15700,15700,15700,15700,0
|
|
20240617,155600,111650090,15700,15700,15700,15700,0
|
|
20240617,155500,111650090,15700,15700,15700,15700,0
|
|
20240617,155400,111650090,15700,15700,15700,15700,0
|
|
20240617,155300,111650090,15700,15700,15700,15700,0
|
|
20240617,155200,111650090,15700,15700,15700,15700,0
|
|
20240617,155100,111650090,15700,15700,15700,15700,0
|
|
20240617,155000,111650090,15700,15700,15700,15700,0
|
|
20240617,154900,111650090,15700,15700,15700,15700,0
|
|
20240617,154800,111650090,15700,15700,15700,15700,0
|
|
20240617,154700,111650090,15700,15700,15700,15700,0
|
|
20240617,154600,111650090,15700,15700,15700,15700,0
|
|
20240617,154500,111650090,15700,15700,15700,15700,0
|
|
20240617,154400,111650090,15700,15700,15700,15700,0
|
|
20240617,154300,111650090,15700,15700,15700,15700,0
|
|
20240617,154200,111650090,15700,15700,15700,15700,0
|
|
20240617,154100,111650090,15700,15700,15700,15700,0
|
|
20240617,154000,111650090,15700,15700,15700,15700,0
|
|
20240617,153900,111650090,15700,15700,15700,15700,0
|
|
20240617,153800,111650090,15700,15700,15700,15700,0
|
|
20240617,153700,111650090,15700,15700,15700,15700,0
|
|
20240617,153600,111650090,15700,15700,15700,15700,0
|
|
20240617,153500,111650090,15700,15700,15700,15700,0
|
|
20240617,153400,111650090,15700,15700,15700,15700,0
|
|
20240617,153300,111650090,15700,15700,15700,15700,16
|
|
20240617,153200,111650090,15700,15700,15700,15700,0
|
|
20240617,153100,111650090,15700,15700,15700,15700,0
|
|
20240617,153000,111650090,15700,15700,15700,15700,16
|
|
20240617,152900,111398890,15700,15700,15700,15700,0
|
|
20240617,152800,111398890,15700,15700,15700,15700,0
|
|
20240617,152700,111398890,15700,15700,15700,15700,0
|
|
20240617,152600,111398890,15700,15700,15700,15700,0
|
|
20240617,152500,111398890,15700,15700,15700,15700,0
|
|
20240617,152400,111398890,15700,15700,15700,15700,0
|
|
20240617,152300,111398890,15700,15700,15700,15700,0
|
|
20240617,152200,111398890,15700,15700,15700,15700,0
|
|
20240617,152100,111398890,15700,15700,15700,15700,0
|
|
20240617,152000,111398890,15700,15700,15700,15700,0
|
|
20240617,151900,111398890,15700,15700,15700,15700,0
|
|
20240617,151800,111398890,15700,15700,15700,15700,1
|
|
20240617,151700,111383190,15680,15680,15680,15680,0
|
|
20240617,151600,111383190,15680,15680,15680,15680,2
|
|
20240617,151500,111351830,15700,15700,15700,15700,3
|
|
20240617,151400,111304730,15680,15690,15690,15680,148
|
|
20240617,151300,108983780,15690,15690,15690,15690,0
|
|
20240617,151200,108983780,15690,15690,15690,15690,8
|
|
20240617,151100,108858260,15690,15690,15690,15690,0
|
|
20240617,151000,108858260,15690,15690,15690,15690,1
|
|
20240617,150900,108842570,15700,15700,15700,15700,0
|
|
20240617,150800,108842570,15700,15700,15700,15700,0
|
|
20240617,150700,108842570,15700,15700,15700,15700,1
|
|
20240617,150600,108826870,15690,15700,15700,15690,17
|
|
20240617,150500,108560040,15700,15700,15700,15700,1
|
|
20240617,150400,108544340,15700,15700,15700,15700,0
|
|
20240617,150300,108544340,15700,15700,15700,15700,0
|
|
20240617,150200,108544340,15700,15700,15700,15700,0
|
|
20240617,150100,108544340,15700,15700,15700,15700,0
|
|
20240617,150000,108544340,15700,15700,15700,15700,0
|
|
20240617,145900,108544340,15700,15700,15700,15700,0
|
|
20240617,145800,108544340,15700,15700,15700,15700,0
|
|
20240617,145700,108544340,15700,15700,15700,15700,0
|
|
20240617,145600,108544340,15700,15700,15700,15700,0
|
|
20240617,145500,108544340,15700,15700,15700,15700,0
|
|
20240617,145400,108544340,15700,15700,15700,15700,0
|
|
20240617,145300,108544340,15700,15700,15700,15700,0
|
|
20240617,145200,108544340,15700,15700,15700,15700,0
|
|
20240617,145100,108544340,15700,15700,15700,15700,0
|
|
20240617,145000,108544340,15700,15700,15700,15700,0
|
|
20240617,144900,108544340,15700,15700,15700,15700,0
|
|
20240617,144800,108544340,15700,15700,15700,15700,0
|
|
20240617,144700,108544340,15700,15700,15700,15700,0
|
|
20240617,144600,108544340,15700,15700,15700,15700,0
|
|
20240617,144500,108544340,15700,15700,15700,15700,0
|
|
20240617,144400,108544340,15700,15700,15700,15700,0
|
|
20240617,144300,108544340,15700,15700,15700,15700,0
|
|
20240617,144200,108544340,15700,15700,15700,15700,0
|
|
20240617,144100,108544340,15700,15700,15700,15700,1
|
|
20240617,144000,108528640,15700,15700,15700,15700,0
|
|
20240617,143900,108528640,15700,15700,15700,15700,0
|
|
20240617,143800,108528640,15700,15700,15700,15700,0
|
|
20240617,143700,108528640,15700,15700,15700,15700,0
|
|
20240617,143600,108528640,15700,15700,15700,15700,56
|
|
20240617,143500,107649440,15710,15720,15720,15710,44
|
|
20240617,143400,106958110,15730,15730,15730,15730,0
|
|
20240617,143300,106958110,15730,15730,15730,15730,0
|
|
20240617,143200,106958110,15730,15730,15730,15730,0
|
|
20240617,143100,106958110,15730,15730,15730,15730,2
|
|
20240617,143000,106926650,15720,15720,15720,15720,0
|
|
20240617,142900,106926650,15720,15720,15720,15720,0
|
|
20240617,142800,106926650,15720,15720,15720,15720,0
|
|
20240617,142700,106926650,15720,15720,15720,15720,0
|
|
20240617,142600,106926650,15720,15720,15720,15720,33
|
|
20240617,142500,106407890,15720,15720,15720,15720,0
|
|
20240617,142400,106407890,15720,15720,15720,15720,0
|
|
20240617,142300,106407890,15720,15720,15720,15720,0
|
|
20240617,142200,106407890,15720,15730,15730,15720,101
|
|
20240617,142100,104820160,15720,15720,15720,15720,0
|
|
20240617,142000,104820160,15720,15720,15720,15720,1
|
|
20240617,141900,104804440,15720,15720,15720,15720,0
|
|
20240617,141800,104804440,15720,15720,15720,15720,0
|
|
20240617,141700,104804440,15720,15720,15720,15720,0
|
|
20240617,141600,104804440,15720,15720,15720,15720,15
|
|
20240617,141500,104568640,15720,15720,15720,15720,0
|
|
20240617,141400,104568640,15720,15720,15720,15720,20
|
|
20240617,141300,104254240,15720,15720,15720,15720,161
|
|
20240617,141200,101723320,15730,15730,15730,15730,0
|
|
20240617,141100,101723320,15730,15730,15730,15730,0
|
|
20240617,141000,101723320,15730,15730,15730,15730,0
|
|
20240617,140900,101723320,15730,15730,15730,15730,0
|
|
20240617,140800,101723320,15730,15730,15730,15730,0
|
|
20240617,140700,101723320,15730,15730,15730,15730,0
|
|
20240617,140600,101723320,15730,15730,15730,15730,0
|
|
20240617,140500,101723320,15730,15730,15730,15730,200
|
|
20240617,140400,98577320,15730,15730,15730,15730,0
|
|
20240617,140300,98577320,15730,15730,15730,15730,0
|
|
20240617,140200,98577320,15730,15730,15730,15730,0
|
|
20240617,140100,98577320,15730,15730,15730,15730,0
|
|
20240617,140000,98577320,15730,15730,15730,15730,100
|
|
20240617,135900,97004320,15730,15730,15730,15730,0
|
|
20240617,135800,97004320,15730,15730,15730,15730,0
|
|
20240617,135700,97004320,15730,15730,15730,15730,0
|
|
20240617,135600,97004320,15730,15730,15730,15730,0
|
|
20240617,135500,97004320,15730,15730,15730,15730,0
|
|
20240617,135400,97004320,15730,15730,15730,15730,0
|
|
20240617,135300,97004320,15730,15730,15730,15730,1
|
|
20240617,135200,96988590,15730,15730,15730,15730,0
|
|
20240617,135100,96988590,15730,15730,15730,15730,0
|
|
20240617,135000,96988590,15730,15730,15730,15730,0
|
|
20240617,134900,96988590,15730,15730,15730,15730,0
|
|
20240617,134800,96988590,15730,15730,15730,15730,0
|
|
20240617,134700,96988590,15730,15730,15730,15730,0
|
|
20240617,134600,96988590,15730,15730,15730,15730,0
|
|
20240617,134500,96988590,15730,15730,15730,15730,0
|
|
20240617,134400,96988590,15730,15730,15730,15730,0
|
|
20240617,134300,96988590,15730,15730,15730,15730,0
|
|
20240617,134200,96988590,15730,15730,15730,15730,2
|
|
20240617,134100,96957130,15730,15730,15730,15730,5
|
|
20240617,134000,96878480,15730,15730,15730,15730,0
|
|
20240617,133900,96878480,15730,15730,15730,15730,0
|
|
20240617,133800,96878480,15730,15730,15730,15730,0
|
|
20240617,133700,96878480,15730,15730,15730,15730,0
|
|
20240617,133600,96878480,15730,15730,15730,15730,0
|
|
20240617,133500,96878480,15730,15730,15730,15730,2
|
|
20240617,133400,96847020,15720,15720,15720,15720,0
|
|
20240617,133300,96847020,15720,15720,15720,15720,61
|
|
20240617,133200,95888100,15720,15720,15720,15720,0
|
|
20240617,133100,95888100,15720,15720,15720,15720,20
|
|
20240617,133000,95573700,15730,15730,15730,15730,0
|
|
20240617,132900,95573700,15730,15730,15730,15730,0
|
|
20240617,132800,95573700,15730,15730,15730,15730,0
|
|
20240617,132700,95573700,15730,15730,15730,15730,0
|
|
20240617,132600,95573700,15730,15720,15730,15720,396
|
|
20240617,132500,89348570,15720,15720,15720,15720,0
|
|
20240617,132400,89348570,15720,15720,15720,15720,0
|
|
20240617,132300,89348570,15720,15720,15720,15720,50
|
|
20240617,132200,88562570,15720,15720,15720,15720,65
|
|
20240617,132100,87540770,15730,15730,15730,15730,0
|
|
20240617,132000,87540770,15730,15730,15730,15730,0
|
|
20240617,131900,87540770,15730,15730,15730,15730,0
|
|
20240617,131800,87540770,15730,15730,15730,15730,0
|
|
20240617,131700,87540770,15730,15730,15730,15730,0
|
|
20240617,131600,87540770,15730,15730,15730,15730,0
|
|
20240617,131500,87540770,15730,15730,15730,15730,0
|
|
20240617,131400,87540770,15730,15730,15730,15730,1
|
|
20240617,131300,87525040,15720,15720,15720,15720,0
|
|
20240617,131200,87525040,15720,15720,15720,15720,0
|
|
20240617,131100,87525040,15720,15720,15720,15720,0
|
|
20240617,131000,87525040,15720,15720,15720,15720,0
|
|
20240617,130900,87525040,15720,15720,15720,15720,0
|
|
20240617,130800,87525040,15720,15720,15720,15720,0
|
|
20240617,130700,87525040,15720,15720,15720,15720,546
|
|
20240617,130600,78941920,15720,15720,15720,15720,0
|
|
20240617,130500,78941920,15720,15720,15720,15720,0
|
|
20240617,130400,78941920,15720,15720,15720,15720,0
|
|
20240617,130300,78941920,15720,15720,15720,15720,0
|
|
20240617,130200,78941920,15720,15720,15720,15720,0
|
|
20240617,130100,78941920,15720,15720,15720,15720,0
|
|
20240617,130000,78941920,15720,15720,15720,15720,0
|
|
20240617,125900,78941920,15720,15720,15720,15720,0
|
|
20240617,125800,78941920,15720,15720,15720,15720,0
|
|
20240617,125700,78941920,15720,15720,15720,15720,0
|
|
20240617,125600,78941920,15720,15720,15720,15720,5
|
|
20240617,125500,78863320,15720,15720,15720,15720,0
|
|
20240617,125400,78863320,15720,15730,15730,15720,70
|
|
20240617,125300,77762860,15730,15730,15730,15730,0
|
|
20240617,125200,77762860,15730,15730,15730,15730,4
|
|
20240617,125100,77699940,15720,15720,15720,15720,34
|
|
20240617,125000,77165460,15720,15720,15720,15720,0
|
|
20240617,124900,77165460,15720,15720,15720,15720,0
|
|
20240617,124800,77165460,15720,15720,15720,15720,0
|
|
20240617,124700,77165460,15720,15720,15720,15720,0
|
|
20240617,124600,77165460,15720,15720,15720,15720,0
|
|
20240617,124500,77165460,15720,15720,15720,15720,0
|
|
20240617,124400,77165460,15720,15720,15720,15720,0
|
|
20240617,124300,77165460,15720,15720,15720,15720,0
|
|
20240617,124200,77165460,15720,15720,15720,15720,0
|
|
20240617,124100,77165460,15720,15720,15720,15720,100
|
|
20240617,124000,75593460,15720,15720,15720,15720,5
|
|
20240617,123900,75514860,15710,15710,15710,15710,10
|
|
20240617,123800,75357760,15710,15710,15710,15710,0
|
|
20240617,123700,75357760,15710,15710,15710,15710,10
|
|
20240617,123600,75200660,15720,15720,15720,15720,0
|
|
20240617,123500,75200660,15720,15720,15720,15720,50
|
|
20240617,123400,74414660,15720,15720,15720,15720,0
|
|
20240617,123300,74414660,15720,15720,15720,15720,0
|
|
20240617,123200,74414660,15720,15720,15720,15720,100
|
|
20240617,123100,72842660,15720,15720,15720,15720,0
|
|
20240617,123000,72842660,15720,15720,15720,15720,6
|
|
20240617,122900,72748340,15720,15720,15720,15720,0
|
|
20240617,122800,72748340,15720,15720,15720,15720,1
|
|
20240617,122700,72732620,15720,15720,15720,15720,0
|
|
20240617,122600,72732620,15720,15710,15720,15710,9
|
|
20240617,122500,72591200,15710,15710,15710,15710,0
|
|
20240617,122400,72591200,15710,15710,15710,15710,0
|
|
20240617,122300,72591200,15710,15710,15710,15710,2
|
|
20240617,122200,72559780,15730,15730,15730,15730,0
|
|
20240617,122100,72559780,15730,15730,15730,15730,0
|
|
20240617,122000,72559780,15730,15730,15730,15730,0
|
|
20240617,121900,72559780,15730,15730,15730,15730,0
|
|
20240617,121800,72559780,15730,15730,15730,15730,0
|
|
20240617,121700,72559780,15730,15730,15730,15730,0
|
|
20240617,121600,72559780,15730,15730,15730,15730,24
|
|
20240617,121500,72182260,15730,15730,15730,15730,0
|
|
20240617,121400,72182260,15730,15730,15730,15730,0
|
|
20240617,121300,72182260,15730,15730,15730,15730,0
|
|
20240617,121200,72182260,15730,15730,15730,15730,0
|
|
20240617,121100,72182260,15730,15730,15730,15730,0
|
|
20240617,121000,72182260,15730,15730,15730,15730,0
|
|
20240617,120900,72182260,15730,15720,15730,15720,77
|
|
20240617,120800,70971230,15720,15720,15720,15720,0
|
|
20240617,120700,70971230,15720,15720,15720,15720,2
|
|
20240617,120600,70939790,15720,15720,15720,15720,0
|
|
20240617,120500,70939790,15720,15720,15720,15720,52
|
|
20240617,120400,70122350,15730,15730,15730,15730,0
|
|
20240617,120300,70122350,15730,15730,15730,15730,0
|
|
20240617,120200,70122350,15730,15730,15730,15730,2
|
|
20240617,120100,70090890,15670,15730,15730,15670,102
|
|
20240617,120000,68490250,15700,15730,15730,15700,133
|
|
20240617,115900,66400930,15730,15730,15730,15730,102
|
|
20240617,115800,64796470,15730,15730,15730,15730,0
|
|
20240617,115700,64796470,15730,15730,15730,15730,0
|
|
20240617,115600,64796470,15730,15730,15730,15730,20
|
|
20240617,115500,64481870,15730,15730,15730,15730,0
|
|
20240617,115400,64481870,15730,15730,15730,15730,2
|
|
20240617,115300,64450410,15730,15730,15730,15730,0
|
|
20240617,115200,64450410,15730,15730,15730,15730,0
|
|
20240617,115100,64450410,15730,15730,15730,15730,0
|
|
20240617,115000,64450410,15730,15730,15730,15730,1
|
|
20240617,114900,64434680,15740,15740,15740,15740,0
|
|
20240617,114800,64434680,15740,15740,15740,15740,0
|
|
20240617,114700,64434680,15740,15740,15740,15740,0
|
|
20240617,114600,64434680,15740,15740,15740,15740,0
|
|
20240617,114500,64434680,15740,15740,15740,15740,0
|
|
20240617,114400,64434680,15740,15740,15740,15740,0
|
|
20240617,114300,64434680,15740,15740,15740,15740,0
|
|
20240617,114200,64434680,15740,15740,15740,15740,0
|
|
20240617,114100,64434680,15740,15740,15740,15740,0
|
|
20240617,114000,64434680,15740,15740,15740,15740,0
|
|
20240617,113900,64434680,15740,15740,15740,15740,100
|
|
20240617,113800,62860680,15730,15740,15740,15730,48
|
|
20240617,113700,62105340,15750,15750,15750,15750,0
|
|
20240617,113600,62105340,15750,15750,15750,15750,0
|
|
20240617,113500,62105340,15750,15750,15750,15750,10
|
|
20240617,113400,61947840,15760,15760,15760,15760,110
|
|
20240617,113300,60214240,15740,15740,15740,15740,0
|
|
20240617,113200,60214240,15740,15740,15740,15740,2
|
|
20240617,113100,60182760,15740,15740,15740,15740,0
|
|
20240617,113000,60182760,15740,15740,15740,15740,0
|
|
20240617,112900,60182760,15740,15740,15740,15740,0
|
|
20240617,112800,60182760,15740,15740,15740,15740,0
|
|
20240617,112700,60182760,15740,15740,15740,15740,0
|
|
20240617,112600,60182760,15740,15740,15740,15740,0
|
|
20240617,112500,60182760,15740,15740,15740,15740,73
|
|
20240617,112400,59033740,15740,15740,15740,15740,0
|
|
20240617,112300,59033740,15740,15740,15740,15740,0
|
|
20240617,112200,59033740,15740,15750,15750,15740,7
|
|
20240617,112100,58923520,15750,15750,15750,15750,1
|
|
20240617,112000,58907770,15760,15760,15760,15760,0
|
|
20240617,111900,58907770,15760,15760,15760,15760,0
|
|
20240617,111800,58907770,15760,15760,15760,15760,0
|
|
20240617,111700,58907770,15760,15760,15760,15760,0
|
|
20240617,111600,58907770,15760,15760,15760,15760,6
|
|
20240617,111500,58813210,15760,15760,15760,15760,0
|
|
20240617,111400,58813210,15760,15760,15760,15760,0
|
|
20240617,111300,58813210,15760,15760,15760,15760,0
|
|
20240617,111200,58813210,15760,15760,15760,15760,0
|
|
20240617,111100,58813210,15760,15760,15760,15760,0
|
|
20240617,111000,58813210,15760,15760,15760,15760,0
|
|
20240617,110900,58813210,15760,15760,15760,15760,20
|
|
20240617,110800,58498010,15760,15760,15760,15760,0
|
|
20240617,110700,58498010,15760,15760,15760,15760,0
|
|
20240617,110600,58498010,15760,15760,15760,15760,17
|
|
20240617,110500,58230090,15770,15770,15770,15770,17
|
|
20240617,110400,57962000,15770,15770,15770,15760,9
|
|
20240617,110300,57820080,15770,15770,15770,15770,4
|
|
20240617,110200,57757000,15770,15770,15770,15770,3
|
|
20240617,110100,57709690,15780,15780,15780,15780,0
|
|
20240617,110000,57709690,15780,15780,15780,15780,0
|
|
20240617,105900,57709690,15780,15780,15780,15780,22
|
|
20240617,105800,57362530,15780,15780,15780,15780,0
|
|
20240617,105700,57362530,15780,15780,15780,15780,0
|
|
20240617,105600,57362530,15780,15780,15780,15780,0
|
|
20240617,105500,57362530,15780,15780,15780,15780,5
|
|
20240617,105400,57283630,15780,15780,15780,15780,0
|
|
20240617,105300,57283630,15780,15780,15780,15780,565
|
|
20240617,105200,48367930,15780,15780,15780,15780,3
|
|
20240617,105100,48320590,15780,15780,15780,15780,0
|
|
20240617,105000,48320590,15780,15780,15780,15780,65
|
|
20240617,104900,47294890,15780,15780,15780,15780,0
|
|
20240617,104800,47294890,15780,15780,15780,15780,0
|
|
20240617,104700,47294890,15780,15780,15780,15780,0
|
|
20240617,104600,47294890,15780,15780,15780,15780,5
|
|
20240617,104500,47215990,15780,15780,15780,15780,0
|
|
20240617,104400,47215990,15780,15770,15780,15770,21
|
|
20240617,104300,46884720,15770,15740,15770,15740,47
|
|
20240617,104200,46144650,15740,15740,15740,15740,37
|
|
20240617,104100,45562270,15730,15720,15730,15720,149
|
|
20240617,104000,43218960,15720,15710,15720,15710,10
|
|
20240617,103900,43061810,15710,15710,15710,15710,0
|
|
20240617,103800,43061810,15710,15710,15710,15710,0
|
|
20240617,103700,43061810,15710,15710,15710,15710,10
|
|
20240617,103600,42904710,15710,15710,15710,15710,0
|
|
20240617,103500,42904710,15710,15710,15710,15710,0
|
|
20240617,103400,42904710,15710,15710,15710,15710,0
|
|
20240617,103300,42904710,15710,15710,15710,15710,50
|
|
20240617,103200,42119210,15720,15720,15720,15720,0
|
|
20240617,103100,42119210,15720,15720,15720,15720,0
|
|
20240617,103000,42119210,15720,15720,15720,15720,1
|
|
20240617,102900,42103490,15700,15700,15700,15700,0
|
|
20240617,102800,42103490,15700,15710,15710,15700,6
|
|
20240617,102700,42009260,15720,15710,15720,15710,7
|
|
20240617,102600,41899250,15710,15710,15710,15710,2
|
|
20240617,102500,41867830,15720,15720,15720,15720,0
|
|
20240617,102400,41867830,15720,15720,15720,15720,0
|
|
20240617,102300,41867830,15720,15720,15720,15720,0
|
|
20240617,102200,41867830,15720,15720,15720,15720,0
|
|
20240617,102100,41867830,15720,15700,15720,15700,43
|
|
20240617,102000,41192710,15700,15700,15700,15700,1
|
|
20240617,101900,41177010,15700,15700,15700,15700,0
|
|
20240617,101800,41177010,15700,15700,15700,15700,5
|
|
20240617,101700,41098510,15700,15700,15700,15700,0
|
|
20240617,101600,41098510,15700,15700,15700,15700,0
|
|
20240617,101500,41098510,15700,15700,15700,15700,0
|
|
20240617,101400,41098510,15700,15700,15700,15700,2
|
|
20240617,101300,41067110,15680,15690,15690,15680,37
|
|
20240617,101200,40486640,15700,15700,15700,15700,7
|
|
20240617,101100,40376740,15720,15720,15720,15720,0
|
|
20240617,101000,40376740,15720,15720,15720,15720,0
|
|
20240617,100900,40376740,15720,15700,15720,15700,40
|
|
20240617,100800,39748550,15720,15720,15720,15720,0
|
|
20240617,100700,39748550,15720,15720,15720,15720,2
|
|
20240617,100600,39717110,15720,15720,15720,15720,5
|
|
20240617,100500,39638510,15720,15720,15720,15720,1
|
|
20240617,100400,39622790,15720,15720,15720,15720,2
|
|
20240617,100300,39591350,15730,15730,15730,15730,0
|
|
20240617,100200,39591350,15730,15730,15730,15730,10
|
|
20240617,100100,39434050,15730,15730,15730,15730,0
|
|
20240617,100000,39434050,15730,15730,15730,15730,5
|
|
20240617,095900,39355400,15700,15700,15700,15700,200
|
|
20240617,095800,36215400,15700,15700,15700,15700,71
|
|
20240617,095700,35100700,15700,15700,15700,15700,29
|
|
20240617,095600,34645400,15700,15700,15700,15700,0
|
|
20240617,095500,34645400,15700,15710,15710,15700,4
|
|
20240617,095400,34582590,15720,15720,15720,15720,1
|
|
20240617,095300,34566870,15730,15730,15730,15730,1
|
|
20240617,095200,34551140,15730,15730,15730,15730,1
|
|
20240617,095100,34535410,15740,15740,15740,15740,0
|
|
20240617,095000,34535410,15740,15740,15740,15740,0
|
|
20240617,094900,34535410,15740,15740,15740,15740,0
|
|
20240617,094800,34535410,15740,15740,15740,15740,0
|
|
20240617,094700,34535410,15740,15740,15740,15740,0
|
|
20240617,094600,34535410,15740,15740,15740,15740,0
|
|
20240617,094500,34535410,15740,15740,15740,15740,0
|
|
20240617,094400,34535410,15740,15740,15740,15740,0
|
|
20240617,094300,34535410,15740,15680,15740,15670,1238
|
|
20240617,094200,15056360,15700,15700,15700,15700,31
|
|
20240617,094100,14569660,15740,15740,15740,15740,0
|
|
20240617,094000,14569660,15740,15740,15740,15740,110
|
|
20240617,093900,12838260,15740,15740,15740,15740,0
|
|
20240617,093800,12838260,15740,15740,15740,15740,0
|
|
20240617,093700,12838260,15740,15740,15740,15740,3
|
|
20240617,093600,12791040,15700,15700,15700,15700,18
|
|
20240617,093500,12508440,15700,15700,15700,15700,0
|
|
20240617,093400,12508440,15700,15680,15700,15680,282
|
|
20240617,093300,8085220,15670,15670,15670,15670,0
|
|
20240617,093200,8085220,15670,15670,15670,15670,25
|
|
20240617,093100,7693470,15670,15670,15670,15670,40
|
|
20240617,093000,7066670,15670,15670,15670,15670,2
|
|
20240617,092900,7035330,15680,15680,15680,15680,1
|
|
20240617,092800,7019650,15680,15680,15680,15680,56
|
|
20240617,092700,6141570,15680,15680,15680,15680,4
|
|
20240617,092600,6078850,15680,15680,15680,15680,2
|
|
20240617,092500,6047490,15680,15690,15690,15680,5
|
|
20240617,092400,5969060,15630,15630,15630,15630,0
|
|
20240617,092300,5969060,15630,15650,15650,15630,3
|
|
20240617,092200,5922140,15700,15700,15700,15700,0
|
|
20240617,092100,5922140,15700,15700,15700,15700,0
|
|
20240617,092000,5922140,15700,15700,15700,15700,0
|
|
20240617,091900,5922140,15700,15690,15700,15620,3
|
|
20240617,091800,5875130,15680,15670,15680,15670,13
|
|
20240617,091700,5671300,15670,15670,15670,15670,0
|
|
20240617,091600,5671300,15670,15670,15670,15670,1
|
|
20240617,091500,5655630,15600,15600,15600,15600,0
|
|
20240617,091400,5655630,15600,15600,15600,15600,0
|
|
20240617,091300,5655630,15600,15600,15600,15600,0
|
|
20240617,091200,5655630,15600,15600,15600,15600,4
|
|
20240617,091100,5593230,15560,15560,15560,15560,0
|
|
20240617,091000,5593230,15560,15560,15560,15560,0
|
|
20240617,090900,5593230,15560,15560,15560,15560,1
|
|
20240617,090800,5577670,15580,15580,15580,15580,0
|
|
20240617,090700,5577670,15580,15580,15580,15580,0
|
|
20240617,090600,5577670,15580,15580,15580,15580,0
|
|
20240617,090500,5577670,15580,15580,15580,15580,0
|
|
20240617,090400,5577670,15580,15580,15580,15580,40
|
|
20240617,090300,4954470,15580,15580,15580,15580,0
|
|
20240617,090200,4954470,15580,15580,15580,15580,201
|
|
20240617,090100,1822890,15580,15600,15600,15580,116
|
|
20240617,090000,15590,15590,15590,15590,15590,1
|