606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,190300,39226570,15660,15660,15660,15660,255
|
|
20240619,190200,39226570,15660,15660,15660,15660,0
|
|
20240619,190100,39226570,15660,15660,15660,15660,0
|
|
20240619,190000,39226570,15660,15660,15660,15660,0
|
|
20240619,185900,39226570,15660,15660,15660,15660,0
|
|
20240619,185800,39226570,15660,15660,15660,15660,0
|
|
20240619,185700,39226570,15660,15660,15660,15660,0
|
|
20240619,185600,39226570,15660,15660,15660,15660,0
|
|
20240619,185500,39226570,15660,15660,15660,15660,0
|
|
20240619,185400,39226570,15660,15660,15660,15660,0
|
|
20240619,185300,39226570,15660,15660,15660,15660,0
|
|
20240619,185200,39226570,15660,15660,15660,15660,0
|
|
20240619,185100,39226570,15660,15660,15660,15660,0
|
|
20240619,185000,39226570,15660,15660,15660,15660,0
|
|
20240619,184900,39226570,15660,15660,15660,15660,0
|
|
20240619,184800,39226570,15660,15660,15660,15660,0
|
|
20240619,184700,39226570,15660,15660,15660,15660,0
|
|
20240619,184600,39226570,15660,15660,15660,15660,0
|
|
20240619,184500,39226570,15660,15660,15660,15660,0
|
|
20240619,184400,39226570,15660,15660,15660,15660,0
|
|
20240619,184300,39226570,15660,15660,15660,15660,0
|
|
20240619,184200,39226570,15660,15660,15660,15660,0
|
|
20240619,184100,39226570,15660,15660,15660,15660,0
|
|
20240619,184000,39226570,15660,15660,15660,15660,0
|
|
20240619,183900,39226570,15660,15660,15660,15660,0
|
|
20240619,183800,39226570,15660,15660,15660,15660,0
|
|
20240619,183700,39226570,15660,15660,15660,15660,0
|
|
20240619,183600,39226570,15660,15660,15660,15660,0
|
|
20240619,183500,39226570,15660,15660,15660,15660,0
|
|
20240619,183400,39226570,15660,15660,15660,15660,0
|
|
20240619,183300,39226570,15660,15660,15660,15660,255
|
|
20240619,183200,39226570,15660,15660,15660,15660,0
|
|
20240619,183100,39226570,15660,15660,15660,15660,0
|
|
20240619,183000,39226570,15660,15660,15660,15660,0
|
|
20240619,182900,39226570,15660,15660,15660,15660,0
|
|
20240619,182800,39226570,15660,15660,15660,15660,0
|
|
20240619,182700,39226570,15660,15660,15660,15660,0
|
|
20240619,182600,39226570,15660,15660,15660,15660,0
|
|
20240619,182500,39226570,15660,15660,15660,15660,0
|
|
20240619,182400,39226570,15660,15660,15660,15660,0
|
|
20240619,182300,39226570,15660,15660,15660,15660,0
|
|
20240619,182200,39226570,15660,15660,15660,15660,0
|
|
20240619,182100,39226570,15660,15660,15660,15660,0
|
|
20240619,182000,39226570,15660,15660,15660,15660,0
|
|
20240619,181900,39226570,15660,15660,15660,15660,0
|
|
20240619,181800,39226570,15660,15660,15660,15660,0
|
|
20240619,181700,39226570,15660,15660,15660,15660,0
|
|
20240619,181600,39226570,15660,15660,15660,15660,0
|
|
20240619,181500,39226570,15660,15660,15660,15660,0
|
|
20240619,181400,39226570,15660,15660,15660,15660,0
|
|
20240619,181300,39226570,15660,15660,15660,15660,0
|
|
20240619,181200,39226570,15660,15660,15660,15660,0
|
|
20240619,181100,39226570,15660,15660,15660,15660,0
|
|
20240619,181000,39226570,15660,15660,15660,15660,0
|
|
20240619,180900,39226570,15660,15660,15660,15660,0
|
|
20240619,180800,39226570,15660,15660,15660,15660,0
|
|
20240619,180700,39226570,15660,15660,15660,15660,0
|
|
20240619,180600,39226570,15660,15660,15660,15660,0
|
|
20240619,180500,39226570,15660,15660,15660,15660,0
|
|
20240619,180400,39226570,15660,15660,15660,15660,0
|
|
20240619,180300,39226570,15660,15660,15660,15660,255
|
|
20240619,180200,39226570,15660,15660,15660,15660,0
|
|
20240619,180100,39226570,15660,15660,15660,15660,0
|
|
20240619,180000,39226570,15660,15660,15660,15660,0
|
|
20240619,175900,39226570,15660,15660,15660,15660,0
|
|
20240619,175800,39226570,15660,15660,15660,15660,0
|
|
20240619,175700,39226570,15660,15660,15660,15660,0
|
|
20240619,175600,39226570,15660,15660,15660,15660,0
|
|
20240619,175500,39226570,15660,15660,15660,15660,0
|
|
20240619,175400,39226570,15660,15660,15660,15660,0
|
|
20240619,175300,39226570,15660,15660,15660,15660,0
|
|
20240619,175200,39226570,15660,15660,15660,15660,0
|
|
20240619,175100,39226570,15660,15660,15660,15660,0
|
|
20240619,175000,39226570,15660,15660,15660,15660,0
|
|
20240619,174900,39226570,15660,15660,15660,15660,0
|
|
20240619,174800,39226570,15660,15660,15660,15660,0
|
|
20240619,174700,39226570,15660,15660,15660,15660,0
|
|
20240619,174600,39226570,15660,15660,15660,15660,0
|
|
20240619,174500,39226570,15660,15660,15660,15660,0
|
|
20240619,174400,39226570,15660,15660,15660,15660,0
|
|
20240619,174300,39226570,15660,15660,15660,15660,0
|
|
20240619,174200,39226570,15660,15660,15660,15660,0
|
|
20240619,174100,39226570,15660,15660,15660,15660,0
|
|
20240619,174000,39226570,15660,15660,15660,15660,0
|
|
20240619,173900,39226570,15660,15660,15660,15660,0
|
|
20240619,173800,39226570,15660,15660,15660,15660,0
|
|
20240619,173700,39226570,15660,15660,15660,15660,0
|
|
20240619,173600,39226570,15660,15660,15660,15660,0
|
|
20240619,173500,39226570,15660,15660,15660,15660,0
|
|
20240619,173400,39226570,15660,15660,15660,15660,0
|
|
20240619,173300,39226570,15660,15660,15660,15660,255
|
|
20240619,173200,39226570,15660,15660,15660,15660,0
|
|
20240619,173100,39226570,15660,15660,15660,15660,0
|
|
20240619,173000,39226570,15660,15660,15660,15660,0
|
|
20240619,172900,39226570,15660,15660,15660,15660,0
|
|
20240619,172800,39226570,15660,15660,15660,15660,0
|
|
20240619,172700,39226570,15660,15660,15660,15660,0
|
|
20240619,172600,39226570,15660,15660,15660,15660,0
|
|
20240619,172500,39226570,15660,15660,15660,15660,0
|
|
20240619,172400,39226570,15660,15660,15660,15660,0
|
|
20240619,172300,39226570,15660,15660,15660,15660,0
|
|
20240619,172200,39226570,15660,15660,15660,15660,0
|
|
20240619,172100,39226570,15660,15660,15660,15660,0
|
|
20240619,172000,39226570,15660,15660,15660,15660,0
|
|
20240619,171900,39226570,15660,15660,15660,15660,0
|
|
20240619,171800,39226570,15660,15660,15660,15660,0
|
|
20240619,171700,39226570,15660,15660,15660,15660,0
|
|
20240619,171600,39226570,15660,15660,15660,15660,0
|
|
20240619,171500,39226570,15660,15660,15660,15660,0
|
|
20240619,171400,39226570,15660,15660,15660,15660,0
|
|
20240619,171300,39226570,15660,15660,15660,15660,0
|
|
20240619,171200,39226570,15660,15660,15660,15660,0
|
|
20240619,171100,39226570,15660,15660,15660,15660,0
|
|
20240619,171000,39226570,15660,15660,15660,15660,0
|
|
20240619,170900,39226570,15660,15660,15660,15660,0
|
|
20240619,170800,39226570,15660,15660,15660,15660,0
|
|
20240619,170700,39226570,15660,15660,15660,15660,0
|
|
20240619,170600,39226570,15660,15660,15660,15660,0
|
|
20240619,170500,39226570,15660,15660,15660,15660,0
|
|
20240619,170400,39226570,15660,15660,15660,15660,0
|
|
20240619,170300,39226570,15660,15660,15660,15660,255
|
|
20240619,170200,39226570,15660,15660,15660,15660,0
|
|
20240619,170100,39226570,15660,15660,15660,15660,0
|
|
20240619,170000,39226570,15660,15660,15660,15660,0
|
|
20240619,165900,39226570,15660,15660,15660,15660,0
|
|
20240619,165800,39226570,15660,15660,15660,15660,0
|
|
20240619,165700,39226570,15660,15660,15660,15660,0
|
|
20240619,165600,39226570,15660,15660,15660,15660,0
|
|
20240619,165500,39226570,15660,15660,15660,15660,0
|
|
20240619,165400,39226570,15660,15660,15660,15660,0
|
|
20240619,165300,39226570,15660,15660,15660,15660,0
|
|
20240619,165200,39226570,15660,15660,15660,15660,0
|
|
20240619,165100,39226570,15660,15660,15660,15660,0
|
|
20240619,165000,39226570,15660,15660,15660,15660,0
|
|
20240619,164900,39226570,15660,15660,15660,15660,0
|
|
20240619,164800,39226570,15660,15660,15660,15660,0
|
|
20240619,164700,39226570,15660,15660,15660,15660,0
|
|
20240619,164600,39226570,15660,15660,15660,15660,0
|
|
20240619,164500,39226570,15660,15660,15660,15660,0
|
|
20240619,164400,39226570,15660,15660,15660,15660,0
|
|
20240619,164300,39226570,15660,15660,15660,15660,0
|
|
20240619,164200,39226570,15660,15660,15660,15660,0
|
|
20240619,164100,39226570,15660,15660,15660,15660,0
|
|
20240619,164000,39226570,15660,15660,15660,15660,0
|
|
20240619,163900,39226570,15660,15660,15660,15660,0
|
|
20240619,163800,39226570,15660,15660,15660,15660,0
|
|
20240619,163700,39226570,15660,15660,15660,15660,0
|
|
20240619,163600,39226570,15660,15660,15660,15660,0
|
|
20240619,163500,39226570,15660,15660,15660,15660,0
|
|
20240619,163400,39226570,15660,15660,15660,15660,0
|
|
20240619,163300,39226570,15660,15660,15660,15660,255
|
|
20240619,163200,39226570,15660,15660,15660,15660,0
|
|
20240619,163100,39226570,15660,15660,15660,15660,0
|
|
20240619,163000,39226570,15660,15660,15660,15660,0
|
|
20240619,162900,39226570,15660,15660,15660,15660,0
|
|
20240619,162800,39226570,15660,15660,15660,15660,0
|
|
20240619,162700,39226570,15660,15660,15660,15660,0
|
|
20240619,162600,39226570,15660,15660,15660,15660,0
|
|
20240619,162500,39226570,15660,15660,15660,15660,0
|
|
20240619,162400,39226570,15660,15660,15660,15660,0
|
|
20240619,162300,39226570,15660,15660,15660,15660,0
|
|
20240619,162200,39226570,15660,15660,15660,15660,0
|
|
20240619,162100,39226570,15660,15660,15660,15660,0
|
|
20240619,162000,39226570,15660,15660,15660,15660,0
|
|
20240619,161900,39226570,15660,15660,15660,15660,0
|
|
20240619,161800,39226570,15660,15660,15660,15660,0
|
|
20240619,161700,39226570,15660,15660,15660,15660,0
|
|
20240619,161600,39226570,15660,15660,15660,15660,0
|
|
20240619,161500,39226570,15660,15660,15660,15660,0
|
|
20240619,161400,39226570,15660,15660,15660,15660,0
|
|
20240619,161300,39226570,15660,15660,15660,15660,0
|
|
20240619,161200,39226570,15660,15660,15660,15660,0
|
|
20240619,161100,39226570,15660,15660,15660,15660,0
|
|
20240619,161000,39226570,15660,15660,15660,15660,0
|
|
20240619,160900,39226570,15660,15660,15660,15660,0
|
|
20240619,160800,39226570,15660,15660,15660,15660,0
|
|
20240619,160700,39226570,15660,15660,15660,15660,0
|
|
20240619,160600,39226570,15660,15660,15660,15660,0
|
|
20240619,160500,39226570,15660,15660,15660,15660,0
|
|
20240619,160400,39226570,15660,15660,15660,15660,0
|
|
20240619,160300,39226570,15660,15660,15660,15660,255
|
|
20240619,160200,39226570,15660,15660,15660,15660,0
|
|
20240619,160100,39226570,15660,15660,15660,15660,0
|
|
20240619,160000,39226570,15660,15660,15660,15660,0
|
|
20240619,155900,39226570,15660,15660,15660,15660,0
|
|
20240619,155800,39226570,15660,15660,15660,15660,0
|
|
20240619,155700,39226570,15660,15660,15660,15660,0
|
|
20240619,155600,39226570,15660,15660,15660,15660,0
|
|
20240619,155500,39226570,15660,15660,15660,15660,0
|
|
20240619,155400,39226570,15660,15660,15660,15660,0
|
|
20240619,155300,39226570,15660,15660,15660,15660,0
|
|
20240619,155200,39226570,15660,15660,15660,15660,0
|
|
20240619,155100,39226570,15660,15660,15660,15660,0
|
|
20240619,155000,39226570,15660,15660,15660,15660,0
|
|
20240619,154900,39226570,15660,15660,15660,15660,0
|
|
20240619,154800,39226570,15660,15660,15660,15660,0
|
|
20240619,154700,39226570,15660,15660,15660,15660,0
|
|
20240619,154600,39226570,15660,15660,15660,15660,0
|
|
20240619,154500,39226570,15660,15660,15660,15660,0
|
|
20240619,154400,39226570,15660,15660,15660,15660,0
|
|
20240619,154300,39226570,15660,15660,15660,15660,0
|
|
20240619,154200,39226570,15660,15660,15660,15660,0
|
|
20240619,154100,39226570,15660,15660,15660,15660,0
|
|
20240619,154000,39226570,15660,15660,15660,15660,0
|
|
20240619,153900,39226570,15660,15660,15660,15660,0
|
|
20240619,153800,39226570,15660,15660,15660,15660,0
|
|
20240619,153700,39226570,15660,15660,15660,15660,0
|
|
20240619,153600,39226570,15660,15660,15660,15660,0
|
|
20240619,153500,39226570,15660,15660,15660,15660,0
|
|
20240619,153400,39226570,15660,15660,15660,15660,0
|
|
20240619,153300,39226570,15660,15660,15660,15660,255
|
|
20240619,153200,39226570,15660,15660,15660,15660,0
|
|
20240619,153100,39226570,15660,15660,15660,15660,0
|
|
20240619,153000,39226570,15660,15660,15660,15660,255
|
|
20240619,152900,35233270,15740,15740,15740,15740,0
|
|
20240619,152800,35233270,15740,15740,15740,15740,0
|
|
20240619,152700,35233270,15740,15740,15740,15740,0
|
|
20240619,152600,35233270,15740,15740,15740,15740,0
|
|
20240619,152500,35233270,15740,15740,15740,15740,0
|
|
20240619,152400,35233270,15740,15740,15740,15740,0
|
|
20240619,152300,35233270,15740,15740,15740,15740,0
|
|
20240619,152200,35233270,15740,15740,15740,15740,0
|
|
20240619,152100,35233270,15740,15740,15740,15740,0
|
|
20240619,152000,35233270,15740,15740,15740,15740,0
|
|
20240619,151900,35233270,15740,15740,15740,15740,7
|
|
20240619,151800,35123090,15740,15730,15740,15730,2
|
|
20240619,151700,35091620,15730,15730,15730,15730,0
|
|
20240619,151600,35091620,15730,15710,15740,15710,20
|
|
20240619,151500,34777370,15710,15710,15710,15710,0
|
|
20240619,151400,34777370,15710,15710,15710,15710,0
|
|
20240619,151300,34777370,15710,15710,15710,15710,0
|
|
20240619,151200,34777370,15710,15710,15710,15710,0
|
|
20240619,151100,34777370,15710,15710,15710,15710,0
|
|
20240619,151000,34777370,15710,15730,15730,15710,21
|
|
20240619,150900,34447440,15730,15730,15730,15730,0
|
|
20240619,150800,34447440,15730,15730,15730,15730,0
|
|
20240619,150700,34447440,15730,15730,15730,15730,0
|
|
20240619,150600,34447440,15730,15730,15730,15730,0
|
|
20240619,150500,34447440,15730,15730,15730,15730,0
|
|
20240619,150400,34447440,15730,15730,15730,15730,0
|
|
20240619,150300,34447440,15730,15730,15730,15730,0
|
|
20240619,150200,34447440,15730,15730,15730,15730,0
|
|
20240619,150100,34447440,15730,15730,15730,15730,0
|
|
20240619,150000,34447440,15730,15730,15730,15730,23
|
|
20240619,145900,34085650,15730,15730,15730,15730,1
|
|
20240619,145800,34069920,15700,15700,15700,15700,0
|
|
20240619,145700,34069920,15700,15700,15700,15700,0
|
|
20240619,145600,34069920,15700,15700,15700,15700,0
|
|
20240619,145500,34069920,15700,15700,15700,15700,0
|
|
20240619,145400,34069920,15700,15700,15700,15700,0
|
|
20240619,145300,34069920,15700,15700,15700,15700,3
|
|
20240619,145200,34022820,15730,15730,15730,15730,0
|
|
20240619,145100,34022820,15730,15730,15730,15730,0
|
|
20240619,145000,34022820,15730,15730,15730,15730,1
|
|
20240619,144900,34007090,15700,15700,15700,15700,0
|
|
20240619,144800,34007090,15700,15700,15700,15700,0
|
|
20240619,144700,34007090,15700,15700,15700,15700,0
|
|
20240619,144600,34007090,15700,15700,15700,15700,0
|
|
20240619,144500,34007090,15700,15700,15700,15700,0
|
|
20240619,144400,34007090,15700,15700,15700,15700,0
|
|
20240619,144300,34007090,15700,15700,15700,15700,0
|
|
20240619,144200,34007090,15700,15700,15700,15700,0
|
|
20240619,144100,34007090,15700,15700,15700,15700,0
|
|
20240619,144000,34007090,15700,15700,15700,15700,0
|
|
20240619,143900,34007090,15700,15710,15710,15700,298
|
|
20240619,143800,29327480,15710,15710,15710,15710,0
|
|
20240619,143700,29327480,15710,15710,15710,15710,0
|
|
20240619,143600,29327480,15710,15710,15710,15710,0
|
|
20240619,143500,29327480,15710,15710,15710,15710,6
|
|
20240619,143400,29233220,15710,15710,15710,15710,0
|
|
20240619,143300,29233220,15710,15710,15710,15710,0
|
|
20240619,143200,29233220,15710,15710,15710,15710,0
|
|
20240619,143100,29233220,15710,15710,15710,15710,0
|
|
20240619,143000,29233220,15710,15710,15710,15710,4
|
|
20240619,142900,29170380,15720,15720,15720,15720,0
|
|
20240619,142800,29170380,15720,15720,15720,15720,0
|
|
20240619,142700,29170380,15720,15720,15720,15720,0
|
|
20240619,142600,29170380,15720,15720,15720,15720,0
|
|
20240619,142500,29170380,15720,15720,15720,15720,50
|
|
20240619,142400,28384380,15720,15720,15720,15720,0
|
|
20240619,142300,28384380,15720,15720,15720,15720,0
|
|
20240619,142200,28384380,15720,15720,15720,15720,0
|
|
20240619,142100,28384380,15720,15720,15720,15720,0
|
|
20240619,142000,28384380,15720,15720,15720,15720,0
|
|
20240619,141900,28384380,15720,15720,15720,15720,0
|
|
20240619,141800,28384380,15720,15720,15720,15720,0
|
|
20240619,141700,28384380,15720,15720,15720,15720,0
|
|
20240619,141600,28384380,15720,15720,15720,15720,11
|
|
20240619,141500,28211460,15730,15730,15730,15730,0
|
|
20240619,141400,28211460,15730,15730,15730,15730,0
|
|
20240619,141300,28211460,15730,15730,15730,15730,0
|
|
20240619,141200,28211460,15730,15730,15730,15730,0
|
|
20240619,141100,28211460,15730,15730,15730,15730,0
|
|
20240619,141000,28211460,15730,15730,15730,15730,0
|
|
20240619,140900,28211460,15730,15730,15730,15730,0
|
|
20240619,140800,28211460,15730,15730,15730,15730,0
|
|
20240619,140700,28211460,15730,15730,15730,15730,0
|
|
20240619,140600,28211460,15730,15730,15730,15730,0
|
|
20240619,140500,28211460,15730,15730,15730,15730,0
|
|
20240619,140400,28211460,15730,15730,15730,15730,0
|
|
20240619,140300,28211460,15730,15730,15730,15730,0
|
|
20240619,140200,28211460,15730,15730,15730,15730,0
|
|
20240619,140100,28211460,15730,15730,15730,15730,0
|
|
20240619,140000,28211460,15730,15730,15730,15730,0
|
|
20240619,135900,28211460,15730,15730,15730,15730,0
|
|
20240619,135800,28211460,15730,15730,15730,15730,0
|
|
20240619,135700,28211460,15730,15730,15730,15730,0
|
|
20240619,135600,28211460,15730,15730,15730,15730,0
|
|
20240619,135500,28211460,15730,15730,15730,15730,0
|
|
20240619,135400,28211460,15730,15730,15730,15730,1
|
|
20240619,135300,28195730,15700,15700,15700,15700,0
|
|
20240619,135200,28195730,15700,15700,15700,15700,0
|
|
20240619,135100,28195730,15700,15700,15700,15700,0
|
|
20240619,135000,28195730,15700,15700,15700,15700,0
|
|
20240619,134900,28195730,15700,15700,15700,15700,0
|
|
20240619,134800,28195730,15700,15700,15700,15700,0
|
|
20240619,134700,28195730,15700,15700,15700,15700,0
|
|
20240619,134600,28195730,15700,15700,15700,15700,0
|
|
20240619,134500,28195730,15700,15700,15700,15700,0
|
|
20240619,134400,28195730,15700,15700,15700,15700,0
|
|
20240619,134300,28195730,15700,15700,15700,15700,0
|
|
20240619,134200,28195730,15700,15700,15700,15700,0
|
|
20240619,134100,28195730,15700,15700,15700,15700,0
|
|
20240619,134000,28195730,15700,15700,15700,15700,0
|
|
20240619,133900,28195730,15700,15700,15700,15700,0
|
|
20240619,133800,28195730,15700,15700,15700,15700,0
|
|
20240619,133700,28195730,15700,15700,15700,15700,121
|
|
20240619,133600,26296030,15710,15710,15710,15710,0
|
|
20240619,133500,26296030,15710,15710,15710,15710,0
|
|
20240619,133400,26296030,15710,15710,15710,15710,1
|
|
20240619,133300,26280320,15710,15730,15730,15710,378
|
|
20240619,133200,20340070,15730,15730,15730,15730,0
|
|
20240619,133100,20340070,15730,15730,15730,15730,0
|
|
20240619,133000,20340070,15730,15730,15730,15730,1
|
|
20240619,132900,20324340,15730,15730,15730,15730,0
|
|
20240619,132800,20324340,15730,15730,15730,15730,0
|
|
20240619,132700,20324340,15730,15730,15730,15730,0
|
|
20240619,132600,20324340,15730,15730,15730,15730,0
|
|
20240619,132500,20324340,15730,15730,15730,15730,0
|
|
20240619,132400,20324340,15730,15730,15730,15730,0
|
|
20240619,132300,20324340,15730,15730,15730,15730,0
|
|
20240619,132200,20324340,15730,15730,15730,15730,0
|
|
20240619,132100,20324340,15730,15730,15730,15730,0
|
|
20240619,132000,20324340,15730,15730,15730,15730,0
|
|
20240619,131900,20324340,15730,15730,15730,15730,0
|
|
20240619,131800,20324340,15730,15730,15730,15730,0
|
|
20240619,131700,20324340,15730,15730,15730,15730,0
|
|
20240619,131600,20324340,15730,15730,15730,15730,0
|
|
20240619,131500,20324340,15730,15730,15730,15730,1
|
|
20240619,131400,20308610,15730,15730,15730,15730,0
|
|
20240619,131300,20308610,15730,15730,15730,15730,0
|
|
20240619,131200,20308610,15730,15730,15730,15730,0
|
|
20240619,131100,20308610,15730,15730,15730,15730,0
|
|
20240619,131000,20308610,15730,15730,15730,15730,0
|
|
20240619,130900,20308610,15730,15730,15730,15730,0
|
|
20240619,130800,20308610,15730,15730,15730,15730,0
|
|
20240619,130700,20308610,15730,15730,15730,15730,0
|
|
20240619,130600,20308610,15730,15730,15730,15730,0
|
|
20240619,130500,20308610,15730,15730,15730,15730,0
|
|
20240619,130400,20308610,15730,15730,15730,15730,52
|
|
20240619,130300,19490650,15740,15740,15740,15740,0
|
|
20240619,130200,19490650,15740,15740,15740,15740,0
|
|
20240619,130100,19490650,15740,15740,15740,15740,0
|
|
20240619,130000,19490650,15740,15740,15740,15740,0
|
|
20240619,125900,19490650,15740,15740,15740,15740,0
|
|
20240619,125800,19490650,15740,15740,15740,15740,0
|
|
20240619,125700,19490650,15740,15740,15740,15740,2
|
|
20240619,125600,19459170,15740,15740,15740,15740,0
|
|
20240619,125500,19459170,15740,15740,15740,15740,4
|
|
20240619,125400,19396210,15710,15710,15710,15710,0
|
|
20240619,125300,19396210,15710,15710,15710,15710,0
|
|
20240619,125200,19396210,15710,15710,15710,15710,0
|
|
20240619,125100,19396210,15710,15710,15710,15710,0
|
|
20240619,125000,19396210,15710,15710,15710,15710,0
|
|
20240619,124900,19396210,15710,15710,15710,15710,0
|
|
20240619,124800,19396210,15710,15710,15710,15710,0
|
|
20240619,124700,19396210,15710,15710,15710,15710,0
|
|
20240619,124600,19396210,15710,15710,15710,15710,0
|
|
20240619,124500,19396210,15710,15710,15710,15710,0
|
|
20240619,124400,19396210,15710,15710,15710,15710,0
|
|
20240619,124300,19396210,15710,15710,15710,15710,0
|
|
20240619,124200,19396210,15710,15710,15710,15710,6
|
|
20240619,124100,19301950,15710,15710,15710,15710,0
|
|
20240619,124000,19301950,15710,15710,15710,15710,0
|
|
20240619,123900,19301950,15710,15710,15710,15710,0
|
|
20240619,123800,19301950,15710,15710,15710,15710,0
|
|
20240619,123700,19301950,15710,15710,15710,15710,0
|
|
20240619,123600,19301950,15710,15710,15710,15710,0
|
|
20240619,123500,19301950,15710,15710,15710,15710,0
|
|
20240619,123400,19301950,15710,15710,15710,15710,0
|
|
20240619,123300,19301950,15710,15710,15710,15710,0
|
|
20240619,123200,19301950,15710,15710,15710,15710,0
|
|
20240619,123100,19301950,15710,15710,15710,15710,0
|
|
20240619,123000,19301950,15710,15710,15710,15710,0
|
|
20240619,122900,19301950,15710,15710,15710,15710,0
|
|
20240619,122800,19301950,15710,15710,15710,15710,0
|
|
20240619,122700,19301950,15710,15710,15710,15710,0
|
|
20240619,122600,19301950,15710,15710,15710,15710,0
|
|
20240619,122500,19301950,15710,15710,15710,15710,0
|
|
20240619,122400,19301950,15710,15710,15710,15710,0
|
|
20240619,122300,19301950,15710,15710,15710,15710,0
|
|
20240619,122200,19301950,15710,15710,15710,15710,0
|
|
20240619,122100,19301950,15710,15710,15710,15710,0
|
|
20240619,122000,19301950,15710,15710,15710,15710,0
|
|
20240619,121900,19301950,15710,15710,15710,15710,0
|
|
20240619,121800,19301950,15710,15710,15710,15710,0
|
|
20240619,121700,19301950,15710,15710,15710,15710,0
|
|
20240619,121600,19301950,15710,15710,15710,15710,0
|
|
20240619,121500,19301950,15710,15730,15730,15710,100
|
|
20240619,121400,17729120,15730,15730,15730,15730,0
|
|
20240619,121300,17729120,15730,15730,15730,15730,0
|
|
20240619,121200,17729120,15730,15730,15730,15730,0
|
|
20240619,121100,17729120,15730,15730,15730,15730,0
|
|
20240619,121000,17729120,15730,15730,15730,15730,0
|
|
20240619,120900,17729120,15730,15730,15730,15730,0
|
|
20240619,120800,17729120,15730,15730,15730,15730,1
|
|
20240619,120700,17713390,15710,15710,15710,15710,0
|
|
20240619,120600,17713390,15710,15710,15710,15710,0
|
|
20240619,120500,17713390,15710,15710,15710,15710,0
|
|
20240619,120400,17713390,15710,15710,15710,15710,0
|
|
20240619,120300,17713390,15710,15710,15710,15710,0
|
|
20240619,120200,17713390,15710,15710,15710,15710,0
|
|
20240619,120100,17713390,15710,15710,15710,15710,0
|
|
20240619,120000,17713390,15710,15710,15710,15710,0
|
|
20240619,115900,17713390,15710,15710,15710,15710,0
|
|
20240619,115800,17713390,15710,15710,15710,15710,0
|
|
20240619,115700,17713390,15710,15710,15710,15710,0
|
|
20240619,115600,17713390,15710,15710,15710,15710,0
|
|
20240619,115500,17713390,15710,15710,15710,15710,0
|
|
20240619,115400,17713390,15710,15710,15710,15710,0
|
|
20240619,115300,17713390,15710,15710,15710,15710,0
|
|
20240619,115200,17713390,15710,15710,15710,15710,0
|
|
20240619,115100,17713390,15710,15710,15710,15710,0
|
|
20240619,115000,17713390,15710,15710,15710,15710,0
|
|
20240619,114900,17713390,15710,15710,15710,15710,48
|
|
20240619,114800,16959310,15710,15710,15710,15710,0
|
|
20240619,114700,16959310,15710,15710,15710,15710,0
|
|
20240619,114600,16959310,15710,15720,15720,15710,10
|
|
20240619,114500,16802200,15720,15720,15720,15720,0
|
|
20240619,114400,16802200,15720,15740,15740,15720,23
|
|
20240619,114300,16440350,15750,15760,15760,15750,26
|
|
20240619,114200,16030780,15770,15770,15770,15770,10
|
|
20240619,114100,15873080,15780,15780,15780,15780,0
|
|
20240619,114000,15873080,15780,15780,15780,15780,0
|
|
20240619,113900,15873080,15780,15780,15780,15780,25
|
|
20240619,113800,15478580,15780,15780,15780,15780,0
|
|
20240619,113700,15478580,15780,15780,15780,15780,0
|
|
20240619,113600,15478580,15780,15780,15780,15780,0
|
|
20240619,113500,15478580,15780,15780,15780,15780,75
|
|
20240619,113400,14295080,15780,15780,15780,15780,0
|
|
20240619,113300,14295080,15780,15780,15780,15780,0
|
|
20240619,113200,14295080,15780,15780,15780,15780,5
|
|
20240619,113100,14216180,15790,15790,15790,15790,0
|
|
20240619,113000,14216180,15790,15790,15790,15790,0
|
|
20240619,112900,14216180,15790,15790,15790,15790,0
|
|
20240619,112800,14216180,15790,15790,15790,15790,0
|
|
20240619,112700,14216180,15790,15790,15790,15790,0
|
|
20240619,112600,14216180,15790,15790,15790,15790,0
|
|
20240619,112500,14216180,15790,15790,15790,15790,10
|
|
20240619,112400,14058280,15790,15790,15790,15790,0
|
|
20240619,112300,14058280,15790,15790,15790,15790,0
|
|
20240619,112200,14058280,15790,15790,15790,15790,0
|
|
20240619,112100,14058280,15790,15790,15790,15790,0
|
|
20240619,112000,14058280,15790,15790,15790,15790,0
|
|
20240619,111900,14058280,15790,15790,15790,15790,0
|
|
20240619,111800,14058280,15790,15790,15790,15790,0
|
|
20240619,111700,14058280,15790,15790,15790,15790,0
|
|
20240619,111600,14058280,15790,15790,15790,15790,0
|
|
20240619,111500,14058280,15790,15790,15790,15790,10
|
|
20240619,111400,13900380,15790,15790,15790,15790,0
|
|
20240619,111300,13900380,15790,15790,15790,15790,0
|
|
20240619,111200,13900380,15790,15790,15790,15790,0
|
|
20240619,111100,13900380,15790,15790,15790,15790,0
|
|
20240619,111000,13900380,15790,15790,15790,15790,0
|
|
20240619,110900,13900380,15790,15790,15790,15790,0
|
|
20240619,110800,13900380,15790,15790,15790,15790,0
|
|
20240619,110700,13900380,15790,15790,15790,15790,0
|
|
20240619,110600,13900380,15790,15790,15790,15790,0
|
|
20240619,110500,13900380,15790,15790,15790,15790,0
|
|
20240619,110400,13900380,15790,15790,15790,15790,0
|
|
20240619,110300,13900380,15790,15790,15790,15790,1
|
|
20240619,110200,13884590,15780,15780,15780,15780,0
|
|
20240619,110100,13884590,15780,15780,15780,15780,0
|
|
20240619,110000,13884590,15780,15780,15780,15780,1
|
|
20240619,105900,13868810,15780,15780,15780,15780,0
|
|
20240619,105800,13868810,15780,15780,15780,15780,1
|
|
20240619,105700,13853030,15780,15780,15780,15780,0
|
|
20240619,105600,13853030,15780,15780,15780,15780,0
|
|
20240619,105500,13853030,15780,15780,15780,15780,0
|
|
20240619,105400,13853030,15780,15780,15780,15780,4
|
|
20240619,105300,13789910,15790,15790,15790,15790,96
|
|
20240619,105200,12274070,15790,15790,15790,15790,1
|
|
20240619,105100,12258280,15800,15800,15800,15800,0
|
|
20240619,105000,12258280,15800,15800,15800,15800,0
|
|
20240619,104900,12258280,15800,15800,15800,15800,0
|
|
20240619,104800,12258280,15800,15800,15800,15800,0
|
|
20240619,104700,12258280,15800,15800,15800,15800,0
|
|
20240619,104600,12258280,15800,15800,15800,15800,0
|
|
20240619,104500,12258280,15800,15800,15800,15800,2
|
|
20240619,104400,12226680,15800,15800,15800,15800,0
|
|
20240619,104300,12226680,15800,15800,15800,15800,2
|
|
20240619,104200,12195080,15800,15800,15800,15800,0
|
|
20240619,104100,12195080,15800,15800,15800,15800,0
|
|
20240619,104000,12195080,15800,15800,15800,15800,0
|
|
20240619,103900,12195080,15800,15800,15800,15800,0
|
|
20240619,103800,12195080,15800,15800,15800,15800,0
|
|
20240619,103700,12195080,15800,15800,15800,15800,1
|
|
20240619,103600,12179280,15800,15800,15800,15800,79
|
|
20240619,103500,10931080,15800,15800,15800,15800,0
|
|
20240619,103400,10931080,15800,15800,15800,15800,0
|
|
20240619,103300,10931080,15800,15800,15800,15800,0
|
|
20240619,103200,10931080,15800,15800,15800,15800,0
|
|
20240619,103100,10931080,15800,15800,15800,15800,1
|
|
20240619,103000,10915280,15810,15810,15810,15810,1
|
|
20240619,102900,10899470,15810,15810,15810,15810,0
|
|
20240619,102800,10899470,15810,15810,15810,15810,0
|
|
20240619,102700,10899470,15810,15810,15810,15810,0
|
|
20240619,102600,10899470,15810,15810,15810,15810,0
|
|
20240619,102500,10899470,15810,15810,15810,15810,0
|
|
20240619,102400,10899470,15810,15810,15810,15810,2
|
|
20240619,102300,10867850,15810,15810,15810,15810,0
|
|
20240619,102200,10867850,15810,15810,15810,15810,0
|
|
20240619,102100,10867850,15810,15810,15810,15810,0
|
|
20240619,102000,10867850,15810,15810,15810,15810,0
|
|
20240619,101900,10867850,15810,15810,15810,15810,75
|
|
20240619,101800,9682100,15810,15810,15810,15810,0
|
|
20240619,101700,9682100,15810,15810,15810,15810,1
|
|
20240619,101600,9666290,15810,15810,15810,15810,0
|
|
20240619,101500,9666290,15810,15810,15810,15810,0
|
|
20240619,101400,9666290,15810,15810,15810,15810,0
|
|
20240619,101300,9666290,15810,15810,15810,15810,0
|
|
20240619,101200,9666290,15810,15810,15810,15810,0
|
|
20240619,101100,9666290,15810,15810,15810,15810,12
|
|
20240619,101000,9476570,15810,15810,15810,15810,0
|
|
20240619,100900,9476570,15810,15810,15810,15810,0
|
|
20240619,100800,9476570,15810,15810,15810,15810,0
|
|
20240619,100700,9476570,15810,15810,15810,15810,0
|
|
20240619,100600,9476570,15810,15810,15810,15810,0
|
|
20240619,100500,9476570,15810,15810,15810,15810,25
|
|
20240619,100400,9081320,15810,15810,15810,15810,13
|
|
20240619,100300,8875790,15840,15840,15840,15840,0
|
|
20240619,100200,8875790,15840,15840,15840,15840,0
|
|
20240619,100100,8875790,15840,15840,15840,15840,0
|
|
20240619,100000,8875790,15840,15810,15840,15810,5
|
|
20240619,095900,8796660,15830,15830,15830,15830,3
|
|
20240619,095800,8749170,15810,15830,15830,15810,127
|
|
20240619,095700,6740410,15830,15830,15830,15830,2
|
|
20240619,095600,6708750,15840,15840,15840,15840,0
|
|
20240619,095500,6708750,15840,15840,15840,15840,0
|
|
20240619,095400,6708750,15840,15840,15840,15840,3
|
|
20240619,095300,6661230,15840,15840,15840,15840,0
|
|
20240619,095200,6661230,15840,15840,15840,15840,50
|
|
20240619,095100,5869230,15840,15840,15840,15840,110
|
|
20240619,095000,4126830,15840,15840,15840,15840,5
|
|
20240619,094900,4047630,15840,15840,15840,15840,9
|
|
20240619,094800,3905070,15840,15840,15840,15840,0
|
|
20240619,094700,3905070,15840,15840,15840,15840,0
|
|
20240619,094600,3905070,15840,15840,15840,15840,0
|
|
20240619,094500,3905070,15840,15840,15840,15840,2
|
|
20240619,094400,3873390,15840,15840,15840,15840,0
|
|
20240619,094300,3873390,15840,15840,15840,15840,0
|
|
20240619,094200,3873390,15840,15840,15840,15840,0
|
|
20240619,094100,3873390,15840,15840,15840,15840,0
|
|
20240619,094000,3873390,15840,15840,15840,15840,0
|
|
20240619,093900,3873390,15840,15840,15840,15840,0
|
|
20240619,093800,3873390,15840,15840,15840,15840,3
|
|
20240619,093700,3825870,15850,15850,15850,15850,0
|
|
20240619,093600,3825870,15850,15850,15850,15850,0
|
|
20240619,093500,3825870,15850,15850,15850,15850,0
|
|
20240619,093400,3825870,15850,15850,15850,15850,0
|
|
20240619,093300,3825870,15850,15850,15850,15850,0
|
|
20240619,093200,3825870,15850,15850,15850,15850,0
|
|
20240619,093100,3825870,15850,15850,15850,15850,1
|
|
20240619,093000,3810020,15850,15850,15850,15850,0
|
|
20240619,092900,3810020,15850,15850,15850,15850,0
|
|
20240619,092800,3810020,15850,15850,15850,15850,4
|
|
20240619,092700,3746620,15820,15840,15840,15820,10
|
|
20240619,092600,3588310,15840,15840,15840,15840,2
|
|
20240619,092500,3556630,15850,15850,15850,15850,0
|
|
20240619,092400,3556630,15850,15850,15850,15850,0
|
|
20240619,092300,3556630,15850,15850,15850,15850,0
|
|
20240619,092200,3556630,15850,15850,15850,15850,4
|
|
20240619,092100,3493230,15860,15860,15860,15860,3
|
|
20240619,092000,3445650,15870,15870,15870,15870,1
|
|
20240619,091900,3429780,15870,15870,15870,15870,2
|
|
20240619,091800,3398040,15880,15880,15880,15880,0
|
|
20240619,091700,3398040,15880,15880,15880,15880,1
|
|
20240619,091600,3382160,15880,15880,15880,15880,0
|
|
20240619,091500,3382160,15880,15880,15880,15880,0
|
|
20240619,091400,3382160,15880,15880,15880,15880,1
|
|
20240619,091300,3366280,15890,15890,15890,15880,5
|
|
20240619,091200,3286850,15890,15890,15890,15890,0
|
|
20240619,091100,3286850,15890,15890,15890,15890,0
|
|
20240619,091000,3286850,15890,15890,15890,15890,2
|
|
20240619,090900,3255070,15890,15890,15890,15890,2
|
|
20240619,090800,3223290,15900,15900,15900,15900,1
|
|
20240619,090700,3207390,15800,15800,15800,15800,0
|
|
20240619,090600,3207390,15800,15800,15800,15800,50
|
|
20240619,090500,2417390,15800,15800,15800,15800,1
|
|
20240619,090400,2401590,15800,15800,15800,15800,0
|
|
20240619,090300,2401590,15800,15800,15800,15800,146
|
|
20240619,090200,94790,15800,15790,15800,15790,4
|
|
20240619,090100,31600,15800,15800,15800,15800,0
|
|
20240619,090000,31600,15800,15800,15800,15800,2
|