606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,190300,48514410,15750,15750,15750,15750,14
|
|
20240620,190200,48514410,15750,15750,15750,15750,0
|
|
20240620,190100,48514410,15750,15750,15750,15750,0
|
|
20240620,190000,48514410,15750,15750,15750,15750,0
|
|
20240620,185900,48514410,15750,15750,15750,15750,0
|
|
20240620,185800,48514410,15750,15750,15750,15750,0
|
|
20240620,185700,48514410,15750,15750,15750,15750,0
|
|
20240620,185600,48514410,15750,15750,15750,15750,0
|
|
20240620,185500,48514410,15750,15750,15750,15750,0
|
|
20240620,185400,48514410,15750,15750,15750,15750,0
|
|
20240620,185300,48514410,15750,15750,15750,15750,0
|
|
20240620,185200,48514410,15750,15750,15750,15750,0
|
|
20240620,185100,48514410,15750,15750,15750,15750,0
|
|
20240620,185000,48514410,15750,15750,15750,15750,0
|
|
20240620,184900,48514410,15750,15750,15750,15750,0
|
|
20240620,184800,48514410,15750,15750,15750,15750,0
|
|
20240620,184700,48514410,15750,15750,15750,15750,0
|
|
20240620,184600,48514410,15750,15750,15750,15750,0
|
|
20240620,184500,48514410,15750,15750,15750,15750,0
|
|
20240620,184400,48514410,15750,15750,15750,15750,0
|
|
20240620,184300,48514410,15750,15750,15750,15750,0
|
|
20240620,184200,48514410,15750,15750,15750,15750,0
|
|
20240620,184100,48514410,15750,15750,15750,15750,0
|
|
20240620,184000,48514410,15750,15750,15750,15750,0
|
|
20240620,183900,48514410,15750,15750,15750,15750,0
|
|
20240620,183800,48514410,15750,15750,15750,15750,0
|
|
20240620,183700,48514410,15750,15750,15750,15750,0
|
|
20240620,183600,48514410,15750,15750,15750,15750,0
|
|
20240620,183500,48514410,15750,15750,15750,15750,0
|
|
20240620,183400,48514410,15750,15750,15750,15750,0
|
|
20240620,183300,48514410,15750,15750,15750,15750,14
|
|
20240620,183200,48514410,15750,15750,15750,15750,0
|
|
20240620,183100,48514410,15750,15750,15750,15750,0
|
|
20240620,183000,48514410,15750,15750,15750,15750,0
|
|
20240620,182900,48514410,15750,15750,15750,15750,0
|
|
20240620,182800,48514410,15750,15750,15750,15750,0
|
|
20240620,182700,48514410,15750,15750,15750,15750,0
|
|
20240620,182600,48514410,15750,15750,15750,15750,0
|
|
20240620,182500,48514410,15750,15750,15750,15750,0
|
|
20240620,182400,48514410,15750,15750,15750,15750,0
|
|
20240620,182300,48514410,15750,15750,15750,15750,0
|
|
20240620,182200,48514410,15750,15750,15750,15750,0
|
|
20240620,182100,48514410,15750,15750,15750,15750,0
|
|
20240620,182000,48514410,15750,15750,15750,15750,0
|
|
20240620,181900,48514410,15750,15750,15750,15750,0
|
|
20240620,181800,48514410,15750,15750,15750,15750,0
|
|
20240620,181700,48514410,15750,15750,15750,15750,0
|
|
20240620,181600,48514410,15750,15750,15750,15750,0
|
|
20240620,181500,48514410,15750,15750,15750,15750,0
|
|
20240620,181400,48514410,15750,15750,15750,15750,0
|
|
20240620,181300,48514410,15750,15750,15750,15750,0
|
|
20240620,181200,48514410,15750,15750,15750,15750,0
|
|
20240620,181100,48514410,15750,15750,15750,15750,0
|
|
20240620,181000,48514410,15750,15750,15750,15750,0
|
|
20240620,180900,48514410,15750,15750,15750,15750,0
|
|
20240620,180800,48514410,15750,15750,15750,15750,0
|
|
20240620,180700,48514410,15750,15750,15750,15750,0
|
|
20240620,180600,48514410,15750,15750,15750,15750,0
|
|
20240620,180500,48514410,15750,15750,15750,15750,0
|
|
20240620,180400,48514410,15750,15750,15750,15750,0
|
|
20240620,180300,48514410,15750,15750,15750,15750,14
|
|
20240620,180200,48514410,15750,15750,15750,15750,0
|
|
20240620,180100,48514410,15750,15750,15750,15750,0
|
|
20240620,180000,48514410,15750,15750,15750,15750,0
|
|
20240620,175900,48514410,15750,15750,15750,15750,0
|
|
20240620,175800,48514410,15750,15750,15750,15750,0
|
|
20240620,175700,48514410,15750,15750,15750,15750,0
|
|
20240620,175600,48514410,15750,15750,15750,15750,0
|
|
20240620,175500,48514410,15750,15750,15750,15750,0
|
|
20240620,175400,48514410,15750,15750,15750,15750,0
|
|
20240620,175300,48514410,15750,15750,15750,15750,0
|
|
20240620,175200,48514410,15750,15750,15750,15750,0
|
|
20240620,175100,48514410,15750,15750,15750,15750,0
|
|
20240620,175000,48514410,15750,15750,15750,15750,0
|
|
20240620,174900,48514410,15750,15750,15750,15750,0
|
|
20240620,174800,48514410,15750,15750,15750,15750,0
|
|
20240620,174700,48514410,15750,15750,15750,15750,0
|
|
20240620,174600,48514410,15750,15750,15750,15750,0
|
|
20240620,174500,48514410,15750,15750,15750,15750,0
|
|
20240620,174400,48514410,15750,15750,15750,15750,0
|
|
20240620,174300,48514410,15750,15750,15750,15750,0
|
|
20240620,174200,48514410,15750,15750,15750,15750,0
|
|
20240620,174100,48514410,15750,15750,15750,15750,0
|
|
20240620,174000,48514410,15750,15750,15750,15750,0
|
|
20240620,173900,48514410,15750,15750,15750,15750,0
|
|
20240620,173800,48514410,15750,15750,15750,15750,0
|
|
20240620,173700,48514410,15750,15750,15750,15750,0
|
|
20240620,173600,48514410,15750,15750,15750,15750,0
|
|
20240620,173500,48514410,15750,15750,15750,15750,0
|
|
20240620,173400,48514410,15750,15750,15750,15750,0
|
|
20240620,173300,48514410,15750,15750,15750,15750,14
|
|
20240620,173200,48514410,15750,15750,15750,15750,0
|
|
20240620,173100,48514410,15750,15750,15750,15750,0
|
|
20240620,173000,48514410,15750,15750,15750,15750,0
|
|
20240620,172900,48514410,15750,15750,15750,15750,0
|
|
20240620,172800,48514410,15750,15750,15750,15750,0
|
|
20240620,172700,48514410,15750,15750,15750,15750,0
|
|
20240620,172600,48514410,15750,15750,15750,15750,0
|
|
20240620,172500,48514410,15750,15750,15750,15750,0
|
|
20240620,172400,48514410,15750,15750,15750,15750,0
|
|
20240620,172300,48514410,15750,15750,15750,15750,0
|
|
20240620,172200,48514410,15750,15750,15750,15750,0
|
|
20240620,172100,48514410,15750,15750,15750,15750,0
|
|
20240620,172000,48514410,15750,15750,15750,15750,0
|
|
20240620,171900,48514410,15750,15750,15750,15750,0
|
|
20240620,171800,48514410,15750,15750,15750,15750,0
|
|
20240620,171700,48514410,15750,15750,15750,15750,0
|
|
20240620,171600,48514410,15750,15750,15750,15750,0
|
|
20240620,171500,48514410,15750,15750,15750,15750,0
|
|
20240620,171400,48514410,15750,15750,15750,15750,0
|
|
20240620,171300,48514410,15750,15750,15750,15750,0
|
|
20240620,171200,48514410,15750,15750,15750,15750,0
|
|
20240620,171100,48514410,15750,15750,15750,15750,0
|
|
20240620,171000,48514410,15750,15750,15750,15750,0
|
|
20240620,170900,48514410,15750,15750,15750,15750,0
|
|
20240620,170800,48514410,15750,15750,15750,15750,0
|
|
20240620,170700,48514410,15750,15750,15750,15750,0
|
|
20240620,170600,48514410,15750,15750,15750,15750,0
|
|
20240620,170500,48514410,15750,15750,15750,15750,0
|
|
20240620,170400,48514410,15750,15750,15750,15750,0
|
|
20240620,170300,48514410,15750,15750,15750,15750,14
|
|
20240620,170200,48514410,15750,15750,15750,15750,0
|
|
20240620,170100,48514410,15750,15750,15750,15750,0
|
|
20240620,170000,48514410,15750,15750,15750,15750,0
|
|
20240620,165900,48514410,15750,15750,15750,15750,0
|
|
20240620,165800,48514410,15750,15750,15750,15750,0
|
|
20240620,165700,48514410,15750,15750,15750,15750,0
|
|
20240620,165600,48514410,15750,15750,15750,15750,0
|
|
20240620,165500,48514410,15750,15750,15750,15750,0
|
|
20240620,165400,48514410,15750,15750,15750,15750,0
|
|
20240620,165300,48514410,15750,15750,15750,15750,0
|
|
20240620,165200,48514410,15750,15750,15750,15750,0
|
|
20240620,165100,48514410,15750,15750,15750,15750,0
|
|
20240620,165000,48514410,15750,15750,15750,15750,0
|
|
20240620,164900,48514410,15750,15750,15750,15750,0
|
|
20240620,164800,48514410,15750,15750,15750,15750,0
|
|
20240620,164700,48514410,15750,15750,15750,15750,0
|
|
20240620,164600,48514410,15750,15750,15750,15750,0
|
|
20240620,164500,48514410,15750,15750,15750,15750,0
|
|
20240620,164400,48514410,15750,15750,15750,15750,0
|
|
20240620,164300,48514410,15750,15750,15750,15750,0
|
|
20240620,164200,48514410,15750,15750,15750,15750,0
|
|
20240620,164100,48514410,15750,15750,15750,15750,0
|
|
20240620,164000,48514410,15750,15750,15750,15750,0
|
|
20240620,163900,48514410,15750,15750,15750,15750,0
|
|
20240620,163800,48514410,15750,15750,15750,15750,0
|
|
20240620,163700,48514410,15750,15750,15750,15750,0
|
|
20240620,163600,48514410,15750,15750,15750,15750,0
|
|
20240620,163500,48514410,15750,15750,15750,15750,0
|
|
20240620,163400,48514410,15750,15750,15750,15750,0
|
|
20240620,163300,48514410,15750,15750,15750,15750,14
|
|
20240620,163200,48514410,15750,15750,15750,15750,0
|
|
20240620,163100,48514410,15750,15750,15750,15750,0
|
|
20240620,163000,48514410,15750,15750,15750,15750,0
|
|
20240620,162900,48514410,15750,15750,15750,15750,0
|
|
20240620,162800,48514410,15750,15750,15750,15750,0
|
|
20240620,162700,48514410,15750,15750,15750,15750,0
|
|
20240620,162600,48514410,15750,15750,15750,15750,0
|
|
20240620,162500,48514410,15750,15750,15750,15750,0
|
|
20240620,162400,48514410,15750,15750,15750,15750,0
|
|
20240620,162300,48514410,15750,15750,15750,15750,0
|
|
20240620,162200,48514410,15750,15750,15750,15750,0
|
|
20240620,162100,48514410,15750,15750,15750,15750,0
|
|
20240620,162000,48514410,15750,15750,15750,15750,0
|
|
20240620,161900,48514410,15750,15750,15750,15750,0
|
|
20240620,161800,48514410,15750,15750,15750,15750,0
|
|
20240620,161700,48514410,15750,15750,15750,15750,0
|
|
20240620,161600,48514410,15750,15750,15750,15750,0
|
|
20240620,161500,48514410,15750,15750,15750,15750,0
|
|
20240620,161400,48514410,15750,15750,15750,15750,0
|
|
20240620,161300,48514410,15750,15750,15750,15750,0
|
|
20240620,161200,48514410,15750,15750,15750,15750,0
|
|
20240620,161100,48514410,15750,15750,15750,15750,0
|
|
20240620,161000,48514410,15750,15750,15750,15750,0
|
|
20240620,160900,48514410,15750,15750,15750,15750,0
|
|
20240620,160800,48514410,15750,15750,15750,15750,0
|
|
20240620,160700,48514410,15750,15750,15750,15750,0
|
|
20240620,160600,48514410,15750,15750,15750,15750,0
|
|
20240620,160500,48514410,15750,15750,15750,15750,0
|
|
20240620,160400,48514410,15750,15750,15750,15750,0
|
|
20240620,160300,48514410,15750,15750,15750,15750,14
|
|
20240620,160200,48514410,15750,15750,15750,15750,0
|
|
20240620,160100,48514410,15750,15750,15750,15750,0
|
|
20240620,160000,48514410,15750,15750,15750,15750,0
|
|
20240620,155900,48514410,15750,15750,15750,15750,0
|
|
20240620,155800,48514410,15750,15750,15750,15750,0
|
|
20240620,155700,48514410,15750,15750,15750,15750,0
|
|
20240620,155600,48514410,15750,15750,15750,15750,0
|
|
20240620,155500,48514410,15750,15750,15750,15750,0
|
|
20240620,155400,48514410,15750,15750,15750,15750,0
|
|
20240620,155300,48514410,15750,15750,15750,15750,0
|
|
20240620,155200,48514410,15750,15750,15750,15750,0
|
|
20240620,155100,48514410,15750,15750,15750,15750,0
|
|
20240620,155000,48514410,15750,15750,15750,15750,0
|
|
20240620,154900,48514410,15750,15750,15750,15750,0
|
|
20240620,154800,48514410,15750,15750,15750,15750,0
|
|
20240620,154700,48514410,15750,15750,15750,15750,0
|
|
20240620,154600,48514410,15750,15750,15750,15750,0
|
|
20240620,154500,48514410,15750,15750,15750,15750,0
|
|
20240620,154400,48514410,15750,15750,15750,15750,0
|
|
20240620,154300,48514410,15750,15750,15750,15750,0
|
|
20240620,154200,48514410,15750,15750,15750,15750,0
|
|
20240620,154100,48514410,15750,15750,15750,15750,0
|
|
20240620,154000,48514410,15750,15750,15750,15750,0
|
|
20240620,153900,48514410,15750,15750,15750,15750,0
|
|
20240620,153800,48514410,15750,15750,15750,15750,0
|
|
20240620,153700,48514410,15750,15750,15750,15750,0
|
|
20240620,153600,48514410,15750,15750,15750,15750,0
|
|
20240620,153500,48514410,15750,15750,15750,15750,0
|
|
20240620,153400,48514410,15750,15750,15750,15750,0
|
|
20240620,153300,48514410,15750,15750,15750,15750,14
|
|
20240620,153200,48514410,15750,15750,15750,15750,0
|
|
20240620,153100,48514410,15750,15750,15750,15750,0
|
|
20240620,153000,48514410,15750,15750,15750,15750,14
|
|
20240620,152900,48293910,15710,15710,15710,15710,0
|
|
20240620,152800,48293910,15710,15710,15710,15710,0
|
|
20240620,152700,48293910,15710,15710,15710,15710,0
|
|
20240620,152600,48293910,15710,15710,15710,15710,0
|
|
20240620,152500,48293910,15710,15710,15710,15710,0
|
|
20240620,152400,48293910,15710,15710,15710,15710,0
|
|
20240620,152300,48293910,15710,15710,15710,15710,0
|
|
20240620,152200,48293910,15710,15710,15710,15710,0
|
|
20240620,152100,48293910,15710,15710,15710,15710,0
|
|
20240620,152000,48293910,15710,15710,15710,15710,0
|
|
20240620,151900,48293910,15710,15710,15710,15710,2
|
|
20240620,151800,48262490,15710,15720,15720,15710,13
|
|
20240620,151700,48058250,15720,15720,15720,15720,0
|
|
20240620,151600,48058250,15720,15720,15720,15720,0
|
|
20240620,151500,48058250,15720,15720,15720,15720,0
|
|
20240620,151400,48058250,15720,15720,15720,15720,0
|
|
20240620,151300,48058250,15720,15720,15720,15720,0
|
|
20240620,151200,48058250,15720,15720,15720,15720,0
|
|
20240620,151100,48058250,15720,15720,15720,15720,0
|
|
20240620,151000,48058250,15720,15720,15720,15720,0
|
|
20240620,150900,48058250,15720,15720,15720,15720,25
|
|
20240620,150800,47665250,15720,15720,15720,15720,1
|
|
20240620,150700,47649530,15720,15710,15720,15710,33
|
|
20240620,150600,47131000,15710,15710,15710,15710,0
|
|
20240620,150500,47131000,15710,15710,15710,15710,0
|
|
20240620,150400,47131000,15710,15710,15710,15710,0
|
|
20240620,150300,47131000,15710,15710,15710,15710,25
|
|
20240620,150200,46738250,15710,15710,15710,15710,2
|
|
20240620,150100,46706830,15710,15710,15710,15710,0
|
|
20240620,150000,46706830,15710,15710,15710,15710,0
|
|
20240620,145900,46706830,15710,15710,15710,15710,0
|
|
20240620,145800,46706830,15710,15710,15710,15710,26
|
|
20240620,145700,46298370,15690,15690,15690,15690,0
|
|
20240620,145600,46298370,15690,15690,15690,15690,0
|
|
20240620,145500,46298370,15690,15690,15690,15690,0
|
|
20240620,145400,46298370,15690,15690,15690,15690,1
|
|
20240620,145300,46282680,15690,15690,15690,15690,0
|
|
20240620,145200,46282680,15690,15690,15690,15690,0
|
|
20240620,145100,46282680,15690,15690,15690,15690,1
|
|
20240620,145000,46266990,15700,15700,15700,15700,1
|
|
20240620,144900,46251290,15710,15710,15710,15710,0
|
|
20240620,144800,46251290,15710,15710,15710,15710,0
|
|
20240620,144700,46251290,15710,15710,15710,15710,0
|
|
20240620,144600,46251290,15710,15710,15710,15710,0
|
|
20240620,144500,46251290,15710,15690,15710,15690,33
|
|
20240620,144400,45733500,15710,15710,15710,15710,0
|
|
20240620,144300,45733500,15710,15710,15710,15710,0
|
|
20240620,144200,45733500,15710,15710,15710,15710,0
|
|
20240620,144100,45733500,15710,15710,15710,15710,0
|
|
20240620,144000,45733500,15710,15710,15710,15710,0
|
|
20240620,143900,45733500,15710,15710,15710,15710,0
|
|
20240620,143800,45733500,15710,15710,15710,15710,1
|
|
20240620,143700,45717790,15710,15710,15710,15710,0
|
|
20240620,143600,45717790,15710,15710,15710,15710,0
|
|
20240620,143500,45717790,15710,15710,15710,15710,0
|
|
20240620,143400,45717790,15710,15710,15710,15710,0
|
|
20240620,143300,45717790,15710,15710,15710,15710,0
|
|
20240620,143200,45717790,15710,15710,15710,15710,0
|
|
20240620,143100,45717790,15710,15710,15710,15710,0
|
|
20240620,143000,45717790,15710,15710,15710,15710,0
|
|
20240620,142900,45717790,15710,15700,15710,15700,345
|
|
20240620,142800,40298040,15710,15710,15710,15710,0
|
|
20240620,142700,40298040,15710,15710,15710,15710,0
|
|
20240620,142600,40298040,15710,15710,15710,15710,0
|
|
20240620,142500,40298040,15710,15710,15710,15710,0
|
|
20240620,142400,40298040,15710,15710,15710,15710,1
|
|
20240620,142300,40282330,15700,15700,15700,15700,0
|
|
20240620,142200,40282330,15700,15700,15700,15700,0
|
|
20240620,142100,40282330,15700,15710,15710,15700,31
|
|
20240620,142000,39795620,15710,15710,15710,15710,0
|
|
20240620,141900,39795620,15710,15710,15710,15710,0
|
|
20240620,141800,39795620,15710,15710,15710,15710,0
|
|
20240620,141700,39795620,15710,15710,15710,15710,0
|
|
20240620,141600,39795620,15710,15710,15710,15710,0
|
|
20240620,141500,39795620,15710,15710,15710,15710,0
|
|
20240620,141400,39795620,15710,15710,15710,15710,0
|
|
20240620,141300,39795620,15710,15710,15710,15710,2
|
|
20240620,141200,39764200,15710,15710,15710,15710,0
|
|
20240620,141100,39764200,15710,15710,15710,15710,0
|
|
20240620,141000,39764200,15710,15710,15710,15710,0
|
|
20240620,140900,39764200,15710,15710,15710,15710,0
|
|
20240620,140800,39764200,15710,15710,15710,15710,0
|
|
20240620,140700,39764200,15710,15710,15710,15710,50
|
|
20240620,140600,38978700,15710,15710,15710,15710,0
|
|
20240620,140500,38978700,15710,15710,15710,15710,0
|
|
20240620,140400,38978700,15710,15710,15710,15710,0
|
|
20240620,140300,38978700,15710,15710,15710,15710,0
|
|
20240620,140200,38978700,15710,15710,15710,15710,1
|
|
20240620,140100,38962990,15710,15710,15710,15710,2
|
|
20240620,140000,38931570,15710,15710,15710,15710,52
|
|
20240620,135900,38114650,15710,15710,15710,15710,0
|
|
20240620,135800,38114650,15710,15710,15710,15710,20
|
|
20240620,135700,37800450,15710,15710,15710,15710,1
|
|
20240620,135600,37784740,15710,15710,15710,15710,0
|
|
20240620,135500,37784740,15710,15710,15710,15710,0
|
|
20240620,135400,37784740,15710,15710,15710,15710,0
|
|
20240620,135300,37784740,15710,15710,15710,15710,0
|
|
20240620,135200,37784740,15710,15710,15710,15710,0
|
|
20240620,135100,37784740,15710,15710,15710,15710,1
|
|
20240620,135000,37769030,15710,15710,15710,15710,0
|
|
20240620,134900,37769030,15710,15710,15710,15710,0
|
|
20240620,134800,37769030,15710,15710,15710,15710,1
|
|
20240620,134700,37753320,15710,15710,15710,15710,1
|
|
20240620,134600,37737610,15710,15710,15710,15710,0
|
|
20240620,134500,37737610,15710,15710,15710,15710,0
|
|
20240620,134400,37737610,15710,15710,15710,15710,0
|
|
20240620,134300,37737610,15710,15710,15710,15710,0
|
|
20240620,134200,37737610,15710,15710,15710,15710,0
|
|
20240620,134100,37737610,15710,15710,15710,15710,0
|
|
20240620,134000,37737610,15710,15710,15710,15710,0
|
|
20240620,133900,37737610,15710,15710,15710,15710,0
|
|
20240620,133800,37737610,15710,15710,15710,15710,0
|
|
20240620,133700,37737610,15710,15710,15710,15710,0
|
|
20240620,133600,37737610,15710,15710,15710,15710,0
|
|
20240620,133500,37737610,15710,15710,15710,15710,0
|
|
20240620,133400,37737610,15710,15710,15710,15710,0
|
|
20240620,133300,37737610,15710,15710,15710,15710,0
|
|
20240620,133200,37737610,15710,15710,15710,15710,0
|
|
20240620,133100,37737610,15710,15710,15710,15710,0
|
|
20240620,133000,37737610,15710,15710,15710,15710,0
|
|
20240620,132900,37737610,15710,15710,15710,15710,0
|
|
20240620,132800,37737610,15710,15710,15710,15710,0
|
|
20240620,132700,37737610,15710,15710,15710,15710,0
|
|
20240620,132600,37737610,15710,15710,15710,15710,1
|
|
20240620,132500,37721900,15710,15710,15710,15710,0
|
|
20240620,132400,37721900,15710,15710,15710,15710,0
|
|
20240620,132300,37721900,15710,15710,15710,15710,0
|
|
20240620,132200,37721900,15710,15710,15710,15710,0
|
|
20240620,132100,37721900,15710,15710,15710,15710,0
|
|
20240620,132000,37721900,15710,15710,15710,15710,1
|
|
20240620,131900,37706190,15710,15710,15710,15710,1
|
|
20240620,131800,37690480,15710,15710,15710,15710,0
|
|
20240620,131700,37690480,15710,15710,15710,15710,1
|
|
20240620,131600,37674770,15650,15650,15650,15650,0
|
|
20240620,131500,37674770,15650,15650,15650,15650,0
|
|
20240620,131400,37674770,15650,15650,15650,15650,0
|
|
20240620,131300,37674770,15650,15650,15650,15650,0
|
|
20240620,131200,37674770,15650,15650,15650,15650,0
|
|
20240620,131100,37674770,15650,15650,15650,15650,0
|
|
20240620,131000,37674770,15650,15650,15650,15650,0
|
|
20240620,130900,37674770,15650,15650,15650,15650,0
|
|
20240620,130800,37674770,15650,15650,15650,15650,0
|
|
20240620,130700,37674770,15650,15650,15650,15650,0
|
|
20240620,130600,37674770,15650,15650,15650,15650,0
|
|
20240620,130500,37674770,15650,15650,15650,15650,0
|
|
20240620,130400,37674770,15650,15650,15650,15650,0
|
|
20240620,130300,37674770,15650,15650,15650,15650,0
|
|
20240620,130200,37674770,15650,15650,15650,15650,0
|
|
20240620,130100,37674770,15650,15650,15650,15650,0
|
|
20240620,130000,37674770,15650,15650,15650,15650,0
|
|
20240620,125900,37674770,15650,15650,15650,15650,1
|
|
20240620,125800,37659120,15650,15650,15650,15650,0
|
|
20240620,125700,37659120,15650,15650,15650,15650,0
|
|
20240620,125600,37659120,15650,15650,15650,15650,6
|
|
20240620,125500,37565220,15650,15660,15660,15650,24
|
|
20240620,125400,37189570,15670,15670,15670,15670,7
|
|
20240620,125300,37079880,15670,15670,15670,15670,0
|
|
20240620,125200,37079880,15670,15700,15700,15670,14
|
|
20240620,125100,36860320,15710,15710,15710,15710,0
|
|
20240620,125000,36860320,15710,15710,15710,15710,11
|
|
20240620,124900,36687510,15710,15710,15710,15710,0
|
|
20240620,124800,36687510,15710,15710,15710,15710,1
|
|
20240620,124700,36671800,15720,15720,15720,15720,0
|
|
20240620,124600,36671800,15720,15720,15720,15720,0
|
|
20240620,124500,36671800,15720,15720,15720,15720,0
|
|
20240620,124400,36671800,15720,15720,15720,15720,0
|
|
20240620,124300,36671800,15720,15720,15720,15720,0
|
|
20240620,124200,36671800,15720,15720,15720,15720,0
|
|
20240620,124100,36671800,15720,15720,15720,15720,0
|
|
20240620,124000,36671800,15720,15720,15720,15720,0
|
|
20240620,123900,36671800,15720,15720,15720,15720,1
|
|
20240620,123800,36656080,15720,15720,15720,15720,0
|
|
20240620,123700,36656080,15720,15720,15720,15720,0
|
|
20240620,123600,36656080,15720,15720,15720,15720,0
|
|
20240620,123500,36656080,15720,15720,15720,15720,0
|
|
20240620,123400,36656080,15720,15720,15720,15720,0
|
|
20240620,123300,36656080,15720,15720,15720,15720,0
|
|
20240620,123200,36656080,15720,15720,15720,15720,0
|
|
20240620,123100,36656080,15720,15720,15720,15720,0
|
|
20240620,123000,36656080,15720,15720,15720,15720,0
|
|
20240620,122900,36656080,15720,15720,15720,15720,0
|
|
20240620,122800,36656080,15720,15720,15720,15720,0
|
|
20240620,122700,36656080,15720,15720,15720,15720,0
|
|
20240620,122600,36656080,15720,15720,15720,15720,0
|
|
20240620,122500,36656080,15720,15720,15720,15720,0
|
|
20240620,122400,36656080,15720,15720,15720,15720,0
|
|
20240620,122300,36656080,15720,15720,15720,15720,0
|
|
20240620,122200,36656080,15720,15720,15720,15720,0
|
|
20240620,122100,36656080,15720,15720,15720,15720,0
|
|
20240620,122000,36656080,15720,15720,15720,15720,0
|
|
20240620,121900,36656080,15720,15720,15720,15720,0
|
|
20240620,121800,36656080,15720,15720,15720,15720,0
|
|
20240620,121700,36656080,15720,15720,15720,15720,0
|
|
20240620,121600,36656080,15720,15720,15720,15720,0
|
|
20240620,121500,36656080,15720,15720,15720,15720,0
|
|
20240620,121400,36656080,15720,15720,15720,15720,0
|
|
20240620,121300,36656080,15720,15720,15720,15720,0
|
|
20240620,121200,36656080,15720,15720,15720,15720,0
|
|
20240620,121100,36656080,15720,15720,15720,15720,0
|
|
20240620,121000,36656080,15720,15720,15720,15720,0
|
|
20240620,120900,36656080,15720,15720,15720,15720,0
|
|
20240620,120800,36656080,15720,15720,15720,15720,0
|
|
20240620,120700,36656080,15720,15720,15720,15720,0
|
|
20240620,120600,36656080,15720,15720,15720,15720,0
|
|
20240620,120500,36656080,15720,15720,15720,15720,0
|
|
20240620,120400,36656080,15720,15720,15720,15720,0
|
|
20240620,120300,36656080,15720,15720,15720,15720,0
|
|
20240620,120200,36656080,15720,15720,15720,15720,0
|
|
20240620,120100,36656080,15720,15720,15720,15720,0
|
|
20240620,120000,36656080,15720,15720,15720,15720,91
|
|
20240620,115900,35225560,15720,15720,15720,15720,0
|
|
20240620,115800,35225560,15720,15720,15720,15720,233
|
|
20240620,115700,31562800,15720,15720,15720,15720,42
|
|
20240620,115600,30902560,15720,15720,15720,15720,24
|
|
20240620,115500,30525280,15720,15720,15720,15720,6
|
|
20240620,115400,30430960,15720,15720,15720,15720,0
|
|
20240620,115300,30430960,15720,15720,15720,15720,0
|
|
20240620,115200,30430960,15720,15720,15720,15720,16
|
|
20240620,115100,30179440,15820,15820,15820,15820,0
|
|
20240620,115000,30179440,15820,15820,15820,15820,1
|
|
20240620,114900,30163620,15730,15730,15730,15730,0
|
|
20240620,114800,30163620,15730,15730,15730,15730,35
|
|
20240620,114700,29613070,15740,15740,15740,15740,0
|
|
20240620,114600,29613070,15740,15740,15740,15740,21
|
|
20240620,114500,29282530,15740,15740,15740,15740,1
|
|
20240620,114400,29266790,15740,15740,15740,15740,0
|
|
20240620,114300,29266790,15740,15740,15740,15740,0
|
|
20240620,114200,29266790,15740,15740,15740,15740,0
|
|
20240620,114100,29266790,15740,15740,15740,15740,0
|
|
20240620,114000,29266790,15740,15740,15740,15740,0
|
|
20240620,113900,29266790,15740,15740,15740,15740,20
|
|
20240620,113800,28951990,15740,15740,15740,15740,0
|
|
20240620,113700,28951990,15740,15740,15740,15740,0
|
|
20240620,113600,28951990,15740,15740,15740,15740,0
|
|
20240620,113500,28951990,15740,15740,15740,15740,0
|
|
20240620,113400,28951990,15740,15740,15740,15740,0
|
|
20240620,113300,28951990,15740,15740,15740,15740,0
|
|
20240620,113200,28951990,15740,15740,15740,15740,0
|
|
20240620,113100,28951990,15740,15750,15750,15740,27
|
|
20240620,113000,28526900,15850,15850,15850,15850,0
|
|
20240620,112900,28526900,15850,15850,15850,15850,0
|
|
20240620,112800,28526900,15850,15850,15850,15850,0
|
|
20240620,112700,28526900,15850,15850,15850,15850,0
|
|
20240620,112600,28526900,15850,15850,15850,15850,0
|
|
20240620,112500,28526900,15850,15850,15850,15850,0
|
|
20240620,112400,28526900,15850,15850,15850,15850,0
|
|
20240620,112300,28526900,15850,15850,15850,15850,0
|
|
20240620,112200,28526900,15850,15840,15850,15840,63
|
|
20240620,112100,27528460,15740,15740,15740,15740,0
|
|
20240620,112000,27528460,15740,15740,15740,15740,0
|
|
20240620,111900,27528460,15740,15740,15740,15740,0
|
|
20240620,111800,27528460,15740,15740,15740,15740,0
|
|
20240620,111700,27528460,15740,15740,15740,15740,0
|
|
20240620,111600,27528460,15740,15740,15740,15740,0
|
|
20240620,111500,27528460,15740,15740,15740,15740,0
|
|
20240620,111400,27528460,15740,15740,15740,15740,0
|
|
20240620,111300,27528460,15740,15740,15740,15740,0
|
|
20240620,111200,27528460,15740,15740,15740,15740,0
|
|
20240620,111100,27528460,15740,15740,15740,15740,0
|
|
20240620,111000,27528460,15740,15740,15740,15740,0
|
|
20240620,110900,27528460,15740,15740,15740,15740,0
|
|
20240620,110800,27528460,15740,15740,15740,15740,0
|
|
20240620,110700,27528460,15740,15740,15740,15740,0
|
|
20240620,110600,27528460,15740,15740,15740,15740,0
|
|
20240620,110500,27528460,15740,15740,15740,15740,0
|
|
20240620,110400,27528460,15740,15740,15740,15740,0
|
|
20240620,110300,27528460,15740,15740,15740,15740,0
|
|
20240620,110200,27528460,15740,15740,15740,15740,0
|
|
20240620,110100,27528460,15740,15740,15740,15740,0
|
|
20240620,110000,27528460,15740,15740,15740,15740,1
|
|
20240620,105900,27512720,15850,15850,15850,15850,0
|
|
20240620,105800,27512720,15850,15850,15850,15850,0
|
|
20240620,105700,27512720,15850,15850,15850,15850,0
|
|
20240620,105600,27512720,15850,15850,15850,15850,0
|
|
20240620,105500,27512720,15850,15820,15850,15820,10
|
|
20240620,105400,27354250,15850,15850,15850,15850,0
|
|
20240620,105300,27354250,15850,15850,15850,15850,0
|
|
20240620,105200,27354250,15850,15850,15850,15850,0
|
|
20240620,105100,27354250,15850,15850,15850,15850,0
|
|
20240620,105000,27354250,15850,15740,15850,15740,6
|
|
20240620,104900,27259270,15850,15850,15850,15850,0
|
|
20240620,104800,27259270,15850,15850,15850,15850,0
|
|
20240620,104700,27259270,15850,15850,15850,15850,0
|
|
20240620,104600,27259270,15850,15850,15850,15850,0
|
|
20240620,104500,27259270,15850,15850,15850,15850,1
|
|
20240620,104400,27243420,15880,15860,15880,15860,8
|
|
20240620,104300,27116490,15870,15850,15870,15850,20
|
|
20240620,104200,26799210,15850,15850,15850,15850,0
|
|
20240620,104100,26799210,15850,15850,15850,15850,10
|
|
20240620,104000,26640710,15860,15860,15860,15860,0
|
|
20240620,103900,26640710,15860,15860,15860,15860,0
|
|
20240620,103800,26640710,15860,15860,15860,15860,0
|
|
20240620,103700,26640710,15860,15860,15860,15860,0
|
|
20240620,103600,26640710,15860,15860,15860,15860,0
|
|
20240620,103500,26640710,15860,15860,15860,15860,0
|
|
20240620,103400,26640710,15860,15860,15860,15860,0
|
|
20240620,103300,26640710,15860,15860,15860,15860,0
|
|
20240620,103200,26640710,15860,15860,15860,15860,0
|
|
20240620,103100,26640710,15860,15860,15860,15860,0
|
|
20240620,103000,26640710,15860,15860,15860,15860,0
|
|
20240620,102900,26640710,15860,15860,15860,15860,0
|
|
20240620,102800,26640710,15860,15860,15860,15860,1
|
|
20240620,102700,26624850,15730,15730,15730,15730,0
|
|
20240620,102600,26624850,15730,15730,15730,15730,0
|
|
20240620,102500,26624850,15730,15730,15730,15730,0
|
|
20240620,102400,26624850,15730,15730,15730,15730,0
|
|
20240620,102300,26624850,15730,15860,15860,15730,68
|
|
20240620,102200,25550790,15890,15890,15890,15890,0
|
|
20240620,102100,25550790,15890,15890,15890,15890,0
|
|
20240620,102000,25550790,15890,15890,15890,15890,0
|
|
20240620,101900,25550790,15890,15890,15890,15890,0
|
|
20240620,101800,25550790,15890,15890,15890,15890,0
|
|
20240620,101700,25550790,15890,15890,15890,15890,0
|
|
20240620,101600,25550790,15890,15890,15890,15890,0
|
|
20240620,101500,25550790,15890,15890,15890,15890,0
|
|
20240620,101400,25550790,15890,15890,15890,15890,0
|
|
20240620,101300,25550790,15890,15890,15890,15890,0
|
|
20240620,101200,25550790,15890,15870,15890,15870,2
|
|
20240620,101100,25519030,15870,15870,15870,15870,0
|
|
20240620,101000,25519030,15870,15870,15870,15870,130
|
|
20240620,100900,23455930,15870,15870,15870,15870,78
|
|
20240620,100800,22218070,15870,15870,15870,15870,120
|
|
20240620,100700,20313670,15890,15890,15890,15890,2
|
|
20240620,100600,20281890,15870,15870,15870,15870,0
|
|
20240620,100500,20281890,15870,15870,15870,15870,0
|
|
20240620,100400,20281890,15870,15870,15870,15870,0
|
|
20240620,100300,20281890,15870,15870,15870,15870,0
|
|
20240620,100200,20281890,15870,15870,15870,15870,38
|
|
20240620,100100,19678830,15870,15870,15870,15870,182
|
|
20240620,100000,16790490,15890,15890,15890,15890,0
|
|
20240620,095900,16790490,15890,15880,15890,15880,25
|
|
20240620,095800,16393310,15880,15880,15880,15880,0
|
|
20240620,095700,16393310,15880,15880,15880,15880,1
|
|
20240620,095600,16377430,15880,15880,15880,15880,2
|
|
20240620,095500,16345670,15870,15880,15880,15870,31
|
|
20240620,095400,15853690,15880,15870,15880,15870,9
|
|
20240620,095300,15710850,15870,15870,15870,15870,2
|
|
20240620,095200,15679110,15890,15890,15890,15890,0
|
|
20240620,095100,15679110,15890,15890,15890,15890,0
|
|
20240620,095000,15679110,15890,15890,15890,15890,0
|
|
20240620,094900,15679110,15890,15860,15890,15860,100
|
|
20240620,094800,14092390,15860,15860,15860,15860,0
|
|
20240620,094700,14092390,15860,15830,15860,15830,15
|
|
20240620,094600,13854690,15740,15740,15740,15740,0
|
|
20240620,094500,13854690,15740,15740,15740,15740,0
|
|
20240620,094400,13854690,15740,15740,15740,15740,0
|
|
20240620,094300,13854690,15740,15740,15740,15740,0
|
|
20240620,094200,13854690,15740,15740,15740,15740,0
|
|
20240620,094100,13854690,15740,15740,15740,15740,0
|
|
20240620,094000,13854690,15740,15740,15740,15740,0
|
|
20240620,093900,13854690,15740,15740,15740,15740,0
|
|
20240620,093800,13854690,15740,15740,15740,15740,11
|
|
20240620,093700,13681550,15740,15740,15740,15740,0
|
|
20240620,093600,13681550,15740,15740,15740,15740,0
|
|
20240620,093500,13681550,15740,15740,15740,15740,0
|
|
20240620,093400,13681550,15740,15740,15740,15740,0
|
|
20240620,093300,13681550,15740,15740,15740,15740,0
|
|
20240620,093200,13681550,15740,15740,15740,15740,0
|
|
20240620,093100,13681550,15740,15740,15740,15740,0
|
|
20240620,093000,13681550,15740,15740,15740,15740,0
|
|
20240620,092900,13681550,15740,15740,15740,15740,0
|
|
20240620,092800,13681550,15740,15740,15740,15740,48
|
|
20240620,092700,12926030,15850,15850,15850,15850,0
|
|
20240620,092600,12926030,15850,15850,15850,15850,0
|
|
20240620,092500,12926030,15850,15850,15850,15850,0
|
|
20240620,092400,12926030,15850,15840,15850,15840,10
|
|
20240620,092300,12767580,15850,15850,15850,15850,0
|
|
20240620,092200,12767580,15850,15850,15850,15850,0
|
|
20240620,092100,12767580,15850,15850,15850,15850,0
|
|
20240620,092000,12767580,15850,15850,15850,15850,245
|
|
20240620,091900,8884330,15670,15710,15710,15670,250
|
|
20240620,091800,4965360,15880,15880,15880,15880,0
|
|
20240620,091700,4965360,15880,15880,15880,15880,0
|
|
20240620,091600,4965360,15880,15880,15880,15880,0
|
|
20240620,091500,4965360,15880,15880,15880,15880,0
|
|
20240620,091400,4965360,15880,15880,15880,15880,0
|
|
20240620,091300,4965360,15880,15870,15880,15870,8
|
|
20240620,091200,4838340,15870,15850,15870,15850,100
|
|
20240620,091100,3252560,15860,15860,15860,15860,0
|
|
20240620,091000,3252560,15860,15860,15860,15860,0
|
|
20240620,090900,3252560,15860,15860,15860,15860,0
|
|
20240620,090800,3252560,15860,15840,15860,15840,6
|
|
20240620,090700,3157420,15860,15760,15860,15760,23
|
|
20240620,090600,2793260,15600,15600,15600,15600,0
|
|
20240620,090500,2793260,15600,15680,15680,15600,30
|
|
20240620,090400,2324540,15680,15680,15680,15680,0
|
|
20240620,090300,2324540,15680,15680,15680,15680,1
|
|
20240620,090200,2308860,15660,15660,15660,15660,1
|
|
20240620,090100,2293200,15600,15600,15600,15600,0
|
|
20240620,090000,2293200,15600,15600,15600,15600,147
|