606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,190300,54210100,15830,15830,15830,15830,100
|
|
20240621,190200,54210100,15830,15830,15830,15830,0
|
|
20240621,190100,54210100,15830,15830,15830,15830,0
|
|
20240621,190000,54210100,15830,15830,15830,15830,0
|
|
20240621,185900,54210100,15830,15830,15830,15830,0
|
|
20240621,185800,54210100,15830,15830,15830,15830,0
|
|
20240621,185700,54210100,15830,15830,15830,15830,0
|
|
20240621,185600,54210100,15830,15830,15830,15830,0
|
|
20240621,185500,54210100,15830,15830,15830,15830,0
|
|
20240621,185400,54210100,15830,15830,15830,15830,0
|
|
20240621,185300,54210100,15830,15830,15830,15830,0
|
|
20240621,185200,54210100,15830,15830,15830,15830,0
|
|
20240621,185100,54210100,15830,15830,15830,15830,0
|
|
20240621,185000,54210100,15830,15830,15830,15830,0
|
|
20240621,184900,54210100,15830,15830,15830,15830,0
|
|
20240621,184800,54210100,15830,15830,15830,15830,0
|
|
20240621,184700,54210100,15830,15830,15830,15830,0
|
|
20240621,184600,54210100,15830,15830,15830,15830,0
|
|
20240621,184500,54210100,15830,15830,15830,15830,0
|
|
20240621,184400,54210100,15830,15830,15830,15830,0
|
|
20240621,184300,54210100,15830,15830,15830,15830,0
|
|
20240621,184200,54210100,15830,15830,15830,15830,0
|
|
20240621,184100,54210100,15830,15830,15830,15830,0
|
|
20240621,184000,54210100,15830,15830,15830,15830,0
|
|
20240621,183900,54210100,15830,15830,15830,15830,0
|
|
20240621,183800,54210100,15830,15830,15830,15830,0
|
|
20240621,183700,54210100,15830,15830,15830,15830,0
|
|
20240621,183600,54210100,15830,15830,15830,15830,0
|
|
20240621,183500,54210100,15830,15830,15830,15830,0
|
|
20240621,183400,54210100,15830,15830,15830,15830,0
|
|
20240621,183300,54210100,15830,15830,15830,15830,100
|
|
20240621,183200,54210100,15830,15830,15830,15830,0
|
|
20240621,183100,54210100,15830,15830,15830,15830,0
|
|
20240621,183000,54210100,15830,15830,15830,15830,0
|
|
20240621,182900,54210100,15830,15830,15830,15830,0
|
|
20240621,182800,54210100,15830,15830,15830,15830,0
|
|
20240621,182700,54210100,15830,15830,15830,15830,0
|
|
20240621,182600,54210100,15830,15830,15830,15830,0
|
|
20240621,182500,54210100,15830,15830,15830,15830,0
|
|
20240621,182400,54210100,15830,15830,15830,15830,0
|
|
20240621,182300,54210100,15830,15830,15830,15830,0
|
|
20240621,182200,54210100,15830,15830,15830,15830,0
|
|
20240621,182100,54210100,15830,15830,15830,15830,0
|
|
20240621,182000,54210100,15830,15830,15830,15830,0
|
|
20240621,181900,54210100,15830,15830,15830,15830,0
|
|
20240621,181800,54210100,15830,15830,15830,15830,0
|
|
20240621,181700,54210100,15830,15830,15830,15830,0
|
|
20240621,181600,54210100,15830,15830,15830,15830,0
|
|
20240621,181500,54210100,15830,15830,15830,15830,0
|
|
20240621,181400,54210100,15830,15830,15830,15830,0
|
|
20240621,181300,54210100,15830,15830,15830,15830,0
|
|
20240621,181200,54210100,15830,15830,15830,15830,0
|
|
20240621,181100,54210100,15830,15830,15830,15830,0
|
|
20240621,181000,54210100,15830,15830,15830,15830,0
|
|
20240621,180900,54210100,15830,15830,15830,15830,0
|
|
20240621,180800,54210100,15830,15830,15830,15830,0
|
|
20240621,180700,54210100,15830,15830,15830,15830,0
|
|
20240621,180600,54210100,15830,15830,15830,15830,0
|
|
20240621,180500,54210100,15830,15830,15830,15830,0
|
|
20240621,180400,54210100,15830,15830,15830,15830,0
|
|
20240621,180300,54210100,15830,15830,15830,15830,100
|
|
20240621,180200,54210100,15830,15830,15830,15830,0
|
|
20240621,180100,54210100,15830,15830,15830,15830,0
|
|
20240621,180000,54210100,15830,15830,15830,15830,0
|
|
20240621,175900,54210100,15830,15830,15830,15830,0
|
|
20240621,175800,54210100,15830,15830,15830,15830,0
|
|
20240621,175700,54210100,15830,15830,15830,15830,0
|
|
20240621,175600,54210100,15830,15830,15830,15830,0
|
|
20240621,175500,54210100,15830,15830,15830,15830,0
|
|
20240621,175400,54210100,15830,15830,15830,15830,0
|
|
20240621,175300,54210100,15830,15830,15830,15830,0
|
|
20240621,175200,54210100,15830,15830,15830,15830,0
|
|
20240621,175100,54210100,15830,15830,15830,15830,0
|
|
20240621,175000,54210100,15830,15830,15830,15830,0
|
|
20240621,174900,54210100,15830,15830,15830,15830,0
|
|
20240621,174800,54210100,15830,15830,15830,15830,0
|
|
20240621,174700,54210100,15830,15830,15830,15830,0
|
|
20240621,174600,54210100,15830,15830,15830,15830,0
|
|
20240621,174500,54210100,15830,15830,15830,15830,0
|
|
20240621,174400,54210100,15830,15830,15830,15830,0
|
|
20240621,174300,54210100,15830,15830,15830,15830,0
|
|
20240621,174200,54210100,15830,15830,15830,15830,0
|
|
20240621,174100,54210100,15830,15830,15830,15830,0
|
|
20240621,174000,54210100,15830,15830,15830,15830,0
|
|
20240621,173900,54210100,15830,15830,15830,15830,0
|
|
20240621,173800,54210100,15830,15830,15830,15830,0
|
|
20240621,173700,54210100,15830,15830,15830,15830,0
|
|
20240621,173600,54210100,15830,15830,15830,15830,0
|
|
20240621,173500,54210100,15830,15830,15830,15830,0
|
|
20240621,173400,54210100,15830,15830,15830,15830,0
|
|
20240621,173300,54210100,15830,15830,15830,15830,100
|
|
20240621,173200,54210100,15830,15830,15830,15830,0
|
|
20240621,173100,54210100,15830,15830,15830,15830,0
|
|
20240621,173000,54210100,15830,15830,15830,15830,0
|
|
20240621,172900,54210100,15830,15830,15830,15830,0
|
|
20240621,172800,54210100,15830,15830,15830,15830,0
|
|
20240621,172700,54210100,15830,15830,15830,15830,0
|
|
20240621,172600,54210100,15830,15830,15830,15830,0
|
|
20240621,172500,54210100,15830,15830,15830,15830,0
|
|
20240621,172400,54210100,15830,15830,15830,15830,0
|
|
20240621,172300,54210100,15830,15830,15830,15830,0
|
|
20240621,172200,54210100,15830,15830,15830,15830,0
|
|
20240621,172100,54210100,15830,15830,15830,15830,0
|
|
20240621,172000,54210100,15830,15830,15830,15830,0
|
|
20240621,171900,54210100,15830,15830,15830,15830,0
|
|
20240621,171800,54210100,15830,15830,15830,15830,0
|
|
20240621,171700,54210100,15830,15830,15830,15830,0
|
|
20240621,171600,54210100,15830,15830,15830,15830,0
|
|
20240621,171500,54210100,15830,15830,15830,15830,0
|
|
20240621,171400,54210100,15830,15830,15830,15830,0
|
|
20240621,171300,54210100,15830,15830,15830,15830,0
|
|
20240621,171200,54210100,15830,15830,15830,15830,0
|
|
20240621,171100,54210100,15830,15830,15830,15830,0
|
|
20240621,171000,54210100,15830,15830,15830,15830,0
|
|
20240621,170900,54210100,15830,15830,15830,15830,0
|
|
20240621,170800,54210100,15830,15830,15830,15830,0
|
|
20240621,170700,54210100,15830,15830,15830,15830,0
|
|
20240621,170600,54210100,15830,15830,15830,15830,0
|
|
20240621,170500,54210100,15830,15830,15830,15830,0
|
|
20240621,170400,54210100,15830,15830,15830,15830,0
|
|
20240621,170300,54210100,15830,15830,15830,15830,100
|
|
20240621,170200,54210100,15830,15830,15830,15830,0
|
|
20240621,170100,54210100,15830,15830,15830,15830,0
|
|
20240621,170000,54210100,15830,15830,15830,15830,0
|
|
20240621,165900,54210100,15830,15830,15830,15830,0
|
|
20240621,165800,54210100,15830,15830,15830,15830,0
|
|
20240621,165700,54210100,15830,15830,15830,15830,0
|
|
20240621,165600,54210100,15830,15830,15830,15830,0
|
|
20240621,165500,54210100,15830,15830,15830,15830,0
|
|
20240621,165400,54210100,15830,15830,15830,15830,0
|
|
20240621,165300,54210100,15830,15830,15830,15830,0
|
|
20240621,165200,54210100,15830,15830,15830,15830,0
|
|
20240621,165100,54210100,15830,15830,15830,15830,0
|
|
20240621,165000,54210100,15830,15830,15830,15830,0
|
|
20240621,164900,54210100,15830,15830,15830,15830,0
|
|
20240621,164800,54210100,15830,15830,15830,15830,0
|
|
20240621,164700,54210100,15830,15830,15830,15830,0
|
|
20240621,164600,54210100,15830,15830,15830,15830,0
|
|
20240621,164500,54210100,15830,15830,15830,15830,0
|
|
20240621,164400,54210100,15830,15830,15830,15830,0
|
|
20240621,164300,54210100,15830,15830,15830,15830,0
|
|
20240621,164200,54210100,15830,15830,15830,15830,0
|
|
20240621,164100,54210100,15830,15830,15830,15830,0
|
|
20240621,164000,54210100,15830,15830,15830,15830,0
|
|
20240621,163900,54210100,15830,15830,15830,15830,0
|
|
20240621,163800,54210100,15830,15830,15830,15830,0
|
|
20240621,163700,54210100,15830,15830,15830,15830,0
|
|
20240621,163600,54210100,15830,15830,15830,15830,0
|
|
20240621,163500,54210100,15830,15830,15830,15830,0
|
|
20240621,163400,54210100,15830,15830,15830,15830,0
|
|
20240621,163300,54210100,15830,15830,15830,15830,100
|
|
20240621,163200,54210100,15830,15830,15830,15830,0
|
|
20240621,163100,54210100,15830,15830,15830,15830,0
|
|
20240621,163000,54210100,15830,15830,15830,15830,0
|
|
20240621,162900,54210100,15830,15830,15830,15830,0
|
|
20240621,162800,54210100,15830,15830,15830,15830,0
|
|
20240621,162700,54210100,15830,15830,15830,15830,0
|
|
20240621,162600,54210100,15830,15830,15830,15830,0
|
|
20240621,162500,54210100,15830,15830,15830,15830,0
|
|
20240621,162400,54210100,15830,15830,15830,15830,0
|
|
20240621,162300,54210100,15830,15830,15830,15830,0
|
|
20240621,162200,54210100,15830,15830,15830,15830,0
|
|
20240621,162100,54210100,15830,15830,15830,15830,0
|
|
20240621,162000,54210100,15830,15830,15830,15830,0
|
|
20240621,161900,54210100,15830,15830,15830,15830,0
|
|
20240621,161800,54210100,15830,15830,15830,15830,0
|
|
20240621,161700,54210100,15830,15830,15830,15830,0
|
|
20240621,161600,54210100,15830,15830,15830,15830,0
|
|
20240621,161500,54210100,15830,15830,15830,15830,0
|
|
20240621,161400,54210100,15830,15830,15830,15830,0
|
|
20240621,161300,54210100,15830,15830,15830,15830,0
|
|
20240621,161200,54210100,15830,15830,15830,15830,0
|
|
20240621,161100,54210100,15830,15830,15830,15830,0
|
|
20240621,161000,54210100,15830,15830,15830,15830,0
|
|
20240621,160900,54210100,15830,15830,15830,15830,0
|
|
20240621,160800,54210100,15830,15830,15830,15830,0
|
|
20240621,160700,54210100,15830,15830,15830,15830,0
|
|
20240621,160600,54210100,15830,15830,15830,15830,0
|
|
20240621,160500,54210100,15830,15830,15830,15830,0
|
|
20240621,160400,54210100,15830,15830,15830,15830,0
|
|
20240621,160300,54210100,15830,15830,15830,15830,100
|
|
20240621,160200,54210100,15830,15830,15830,15830,0
|
|
20240621,160100,54210100,15830,15830,15830,15830,0
|
|
20240621,160000,54210100,15830,15830,15830,15830,0
|
|
20240621,155900,54210100,15830,15830,15830,15830,0
|
|
20240621,155800,54210100,15830,15830,15830,15830,0
|
|
20240621,155700,54210100,15830,15830,15830,15830,0
|
|
20240621,155600,54210100,15830,15830,15830,15830,0
|
|
20240621,155500,54210100,15830,15830,15830,15830,0
|
|
20240621,155400,54210100,15830,15830,15830,15830,0
|
|
20240621,155300,54210100,15830,15830,15830,15830,0
|
|
20240621,155200,54210100,15830,15830,15830,15830,0
|
|
20240621,155100,54210100,15830,15830,15830,15830,0
|
|
20240621,155000,54210100,15830,15830,15830,15830,0
|
|
20240621,154900,54210100,15830,15830,15830,15830,0
|
|
20240621,154800,54210100,15830,15830,15830,15830,0
|
|
20240621,154700,54210100,15830,15830,15830,15830,0
|
|
20240621,154600,54210100,15830,15830,15830,15830,0
|
|
20240621,154500,54210100,15830,15830,15830,15830,0
|
|
20240621,154400,54210100,15830,15830,15830,15830,0
|
|
20240621,154300,54210100,15830,15830,15830,15830,0
|
|
20240621,154200,54210100,15830,15830,15830,15830,0
|
|
20240621,154100,54210100,15830,15830,15830,15830,0
|
|
20240621,154000,54210100,15830,15830,15830,15830,0
|
|
20240621,153900,54210100,15830,15830,15830,15830,0
|
|
20240621,153800,54210100,15830,15830,15830,15830,0
|
|
20240621,153700,54210100,15830,15830,15830,15830,0
|
|
20240621,153600,54210100,15830,15830,15830,15830,0
|
|
20240621,153500,54210100,15830,15830,15830,15830,0
|
|
20240621,153400,54210100,15830,15830,15830,15830,0
|
|
20240621,153300,54210100,15830,15830,15830,15830,100
|
|
20240621,153200,54210100,15830,15830,15830,15830,0
|
|
20240621,153100,54210100,15830,15830,15830,15830,0
|
|
20240621,153000,54210100,15830,15830,15830,15830,100
|
|
20240621,152900,52627100,15840,15840,15840,15840,0
|
|
20240621,152800,52627100,15840,15840,15840,15840,0
|
|
20240621,152700,52627100,15840,15840,15840,15840,0
|
|
20240621,152600,52627100,15840,15840,15840,15840,0
|
|
20240621,152500,52627100,15840,15840,15840,15840,0
|
|
20240621,152400,52627100,15840,15840,15840,15840,0
|
|
20240621,152300,52627100,15840,15840,15840,15840,0
|
|
20240621,152200,52627100,15840,15840,15840,15840,0
|
|
20240621,152100,52627100,15840,15840,15840,15840,0
|
|
20240621,152000,52627100,15840,15840,15840,15840,0
|
|
20240621,151900,52627100,15840,15840,15840,15840,12
|
|
20240621,151800,52437020,15850,15850,15850,15850,0
|
|
20240621,151700,52437020,15850,15850,15850,15850,0
|
|
20240621,151600,52437020,15850,15850,15850,15850,0
|
|
20240621,151500,52437020,15850,15610,15850,15610,2009
|
|
20240621,151400,20874840,15610,15610,15610,15610,0
|
|
20240621,151300,20874840,15610,15610,15610,15610,0
|
|
20240621,151200,20874840,15610,15610,15610,15610,9
|
|
20240621,151100,20734350,15610,15610,15610,15610,0
|
|
20240621,151000,20734350,15610,15610,15610,15610,1
|
|
20240621,150900,20718740,15610,15610,15610,15610,0
|
|
20240621,150800,20718740,15610,15610,15610,15610,0
|
|
20240621,150700,20718740,15610,15610,15610,15610,2
|
|
20240621,150600,20687520,15620,15620,15620,15620,6
|
|
20240621,150500,20593800,15630,15630,15630,15630,4
|
|
20240621,150400,20531280,15640,15640,15640,15640,0
|
|
20240621,150300,20531280,15640,15640,15640,15640,0
|
|
20240621,150200,20531280,15640,15640,15640,15640,0
|
|
20240621,150100,20531280,15640,15640,15640,15640,0
|
|
20240621,150000,20531280,15640,15640,15640,15640,0
|
|
20240621,145900,20531280,15640,15640,15640,15640,0
|
|
20240621,145800,20531280,15640,15640,15640,15640,0
|
|
20240621,145700,20531280,15640,15640,15640,15640,0
|
|
20240621,145600,20531280,15640,15640,15640,15640,30
|
|
20240621,145500,20062080,15630,15630,15630,15630,0
|
|
20240621,145400,20062080,15630,15630,15630,15630,1
|
|
20240621,145300,20046450,15630,15630,15630,15630,0
|
|
20240621,145200,20046450,15630,15630,15630,15630,0
|
|
20240621,145100,20046450,15630,15630,15630,15630,0
|
|
20240621,145000,20046450,15630,15630,15630,15630,0
|
|
20240621,144900,20046450,15630,15630,15630,15630,1
|
|
20240621,144800,20030820,15650,15650,15650,15650,0
|
|
20240621,144700,20030820,15650,15650,15650,15650,0
|
|
20240621,144600,20030820,15650,15650,15650,15650,0
|
|
20240621,144500,20030820,15650,15650,15650,15650,0
|
|
20240621,144400,20030820,15650,15650,15650,15650,0
|
|
20240621,144300,20030820,15650,15650,15650,15650,3
|
|
20240621,144200,19983870,15630,15630,15630,15630,0
|
|
20240621,144100,19983870,15630,15630,15630,15630,0
|
|
20240621,144000,19983870,15630,15630,15630,15630,0
|
|
20240621,143900,19983870,15630,15630,15630,15630,0
|
|
20240621,143800,19983870,15630,15630,15630,15630,0
|
|
20240621,143700,19983870,15630,15630,15630,15630,0
|
|
20240621,143600,19983870,15630,15630,15630,15630,0
|
|
20240621,143500,19983870,15630,15630,15630,15630,0
|
|
20240621,143400,19983870,15630,15630,15630,15630,0
|
|
20240621,143300,19983870,15630,15630,15630,15630,0
|
|
20240621,143200,19983870,15630,15630,15630,15630,0
|
|
20240621,143100,19983870,15630,15630,15630,15630,0
|
|
20240621,143000,19983870,15630,15630,15630,15630,0
|
|
20240621,142900,19983870,15630,15630,15630,15630,0
|
|
20240621,142800,19983870,15630,15630,15630,15630,0
|
|
20240621,142700,19983870,15630,15630,15630,15630,0
|
|
20240621,142600,19983870,15630,15630,15630,15630,0
|
|
20240621,142500,19983870,15630,15630,15630,15630,0
|
|
20240621,142400,19983870,15630,15630,15630,15630,0
|
|
20240621,142300,19983870,15630,15630,15630,15630,0
|
|
20240621,142200,19983870,15630,15630,15630,15630,0
|
|
20240621,142100,19983870,15630,15630,15630,15630,0
|
|
20240621,142000,19983870,15630,15630,15630,15630,0
|
|
20240621,141900,19983870,15630,15640,15640,15630,9
|
|
20240621,141800,19843120,15650,15650,15650,15650,0
|
|
20240621,141700,19843120,15650,15650,15650,15650,0
|
|
20240621,141600,19843120,15650,15650,15650,15650,0
|
|
20240621,141500,19843120,15650,15650,15650,15650,0
|
|
20240621,141400,19843120,15650,15650,15650,15650,0
|
|
20240621,141300,19843120,15650,15650,15650,15650,0
|
|
20240621,141200,19843120,15650,15650,15650,15650,0
|
|
20240621,141100,19843120,15650,15650,15650,15650,0
|
|
20240621,141000,19843120,15650,15650,15650,15650,0
|
|
20240621,140900,19843120,15650,15650,15650,15650,0
|
|
20240621,140800,19843120,15650,15650,15650,15650,0
|
|
20240621,140700,19843120,15650,15650,15650,15650,0
|
|
20240621,140600,19843120,15650,15650,15650,15650,0
|
|
20240621,140500,19843120,15650,15650,15650,15650,0
|
|
20240621,140400,19843120,15650,15650,15650,15650,0
|
|
20240621,140300,19843120,15650,15650,15650,15650,0
|
|
20240621,140200,19843120,15650,15650,15650,15650,0
|
|
20240621,140100,19843120,15650,15650,15650,15650,0
|
|
20240621,140000,19843120,15650,15650,15650,15650,0
|
|
20240621,135900,19843120,15650,15650,15650,15650,0
|
|
20240621,135800,19843120,15650,15650,15650,15650,0
|
|
20240621,135700,19843120,15650,15650,15650,15650,0
|
|
20240621,135600,19843120,15650,15650,15650,15650,0
|
|
20240621,135500,19843120,15650,15650,15650,15650,0
|
|
20240621,135400,19843120,15650,15650,15650,15650,0
|
|
20240621,135300,19843120,15650,15650,15650,15650,0
|
|
20240621,135200,19843120,15650,15650,15650,15650,0
|
|
20240621,135100,19843120,15650,15650,15650,15650,0
|
|
20240621,135000,19843120,15650,15650,15650,15650,0
|
|
20240621,134900,19843120,15650,15650,15650,15650,0
|
|
20240621,134800,19843120,15650,15650,15650,15650,0
|
|
20240621,134700,19843120,15650,15650,15650,15650,0
|
|
20240621,134600,19843120,15650,15650,15650,15650,0
|
|
20240621,134500,19843120,15650,15650,15650,15650,0
|
|
20240621,134400,19843120,15650,15650,15650,15650,0
|
|
20240621,134300,19843120,15650,15650,15650,15650,0
|
|
20240621,134200,19843120,15650,15650,15650,15650,0
|
|
20240621,134100,19843120,15650,15650,15650,15650,0
|
|
20240621,134000,19843120,15650,15650,15650,15650,0
|
|
20240621,133900,19843120,15650,15650,15650,15650,0
|
|
20240621,133800,19843120,15650,15650,15650,15650,0
|
|
20240621,133700,19843120,15650,15650,15650,15650,0
|
|
20240621,133600,19843120,15650,15650,15650,15650,0
|
|
20240621,133500,19843120,15650,15650,15650,15650,0
|
|
20240621,133400,19843120,15650,15650,15650,15650,0
|
|
20240621,133300,19843120,15650,15650,15650,15650,0
|
|
20240621,133200,19843120,15650,15650,15650,15650,0
|
|
20240621,133100,19843120,15650,15650,15650,15650,0
|
|
20240621,133000,19843120,15650,15650,15650,15650,0
|
|
20240621,132900,19843120,15650,15650,15650,15650,0
|
|
20240621,132800,19843120,15650,15650,15650,15650,0
|
|
20240621,132700,19843120,15650,15650,15650,15650,0
|
|
20240621,132600,19843120,15650,15650,15650,15650,0
|
|
20240621,132500,19843120,15650,15650,15650,15650,0
|
|
20240621,132400,19843120,15650,15650,15650,15650,0
|
|
20240621,132300,19843120,15650,15650,15650,15650,0
|
|
20240621,132200,19843120,15650,15650,15650,15650,0
|
|
20240621,132100,19843120,15650,15650,15650,15650,5
|
|
20240621,132000,19764870,15650,15650,15650,15650,0
|
|
20240621,131900,19764870,15650,15650,15650,15650,0
|
|
20240621,131800,19764870,15650,15650,15650,15650,0
|
|
20240621,131700,19764870,15650,15650,15650,15650,0
|
|
20240621,131600,19764870,15650,15650,15650,15650,0
|
|
20240621,131500,19764870,15650,15650,15650,15650,0
|
|
20240621,131400,19764870,15650,15650,15650,15650,0
|
|
20240621,131300,19764870,15650,15650,15650,15650,0
|
|
20240621,131200,19764870,15650,15650,15650,15650,6
|
|
20240621,131100,19670970,15650,15650,15650,15650,0
|
|
20240621,131000,19670970,15650,15650,15650,15650,0
|
|
20240621,130900,19670970,15650,15650,15650,15650,0
|
|
20240621,130800,19670970,15650,15650,15650,15650,0
|
|
20240621,130700,19670970,15650,15650,15650,15650,0
|
|
20240621,130600,19670970,15650,15650,15650,15650,0
|
|
20240621,130500,19670970,15650,15650,15650,15650,1
|
|
20240621,130400,19655320,15650,15650,15650,15650,2
|
|
20240621,130300,19624020,15650,15650,15650,15650,1
|
|
20240621,130200,19608370,15650,15650,15650,15650,0
|
|
20240621,130100,19608370,15650,15650,15650,15650,1
|
|
20240621,130000,19592720,15650,15650,15650,15650,2
|
|
20240621,125900,19561420,15650,15650,15650,15650,0
|
|
20240621,125800,19561420,15650,15650,15650,15650,20
|
|
20240621,125700,19248420,15570,15570,15570,15570,0
|
|
20240621,125600,19248420,15570,15620,15620,15570,463
|
|
20240621,125500,12032630,15620,15620,15620,15620,0
|
|
20240621,125400,12032630,15620,15620,15620,15620,0
|
|
20240621,125300,12032630,15620,15630,15630,15620,10
|
|
20240621,125200,11876410,15720,15720,15720,15720,2
|
|
20240621,125100,11844970,15720,15720,15720,15720,0
|
|
20240621,125000,11844970,15720,15720,15720,15720,1
|
|
20240621,124900,11829250,15700,15700,15700,15700,4
|
|
20240621,124800,11766450,15730,15730,15730,15730,0
|
|
20240621,124700,11766450,15730,15720,15730,15720,6
|
|
20240621,124600,11672110,15720,15720,15720,15720,2
|
|
20240621,124500,11640670,15710,15690,15710,15690,5
|
|
20240621,124400,11562160,15680,15670,15680,15670,2
|
|
20240621,124300,11530810,15660,15660,15660,15660,1
|
|
20240621,124200,11515150,15650,15650,15650,15650,0
|
|
20240621,124100,11515150,15650,15650,15650,15650,0
|
|
20240621,124000,11515150,15650,15650,15650,15650,0
|
|
20240621,123900,11515150,15650,15650,15650,15650,26
|
|
20240621,123800,11108250,15650,15650,15650,15650,0
|
|
20240621,123700,11108250,15650,15650,15650,15650,0
|
|
20240621,123600,11108250,15650,15650,15650,15650,0
|
|
20240621,123500,11108250,15650,15650,15650,15650,0
|
|
20240621,123400,11108250,15650,15650,15650,15650,0
|
|
20240621,123300,11108250,15650,15650,15650,15650,0
|
|
20240621,123200,11108250,15650,15650,15650,15650,0
|
|
20240621,123100,11108250,15650,15650,15650,15650,0
|
|
20240621,123000,11108250,15650,15650,15650,15650,0
|
|
20240621,122900,11108250,15650,15650,15650,15650,0
|
|
20240621,122800,11108250,15650,15650,15650,15650,0
|
|
20240621,122700,11108250,15650,15650,15650,15650,0
|
|
20240621,122600,11108250,15650,15650,15650,15650,0
|
|
20240621,122500,11108250,15650,15650,15650,15650,0
|
|
20240621,122400,11108250,15650,15650,15650,15650,0
|
|
20240621,122300,11108250,15650,15650,15650,15650,0
|
|
20240621,122200,11108250,15650,15650,15650,15650,0
|
|
20240621,122100,11108250,15650,15650,15650,15650,0
|
|
20240621,122000,11108250,15650,15650,15650,15650,0
|
|
20240621,121900,11108250,15650,15650,15650,15650,0
|
|
20240621,121800,11108250,15650,15650,15650,15650,0
|
|
20240621,121700,11108250,15650,15650,15650,15650,0
|
|
20240621,121600,11108250,15650,15650,15650,15650,0
|
|
20240621,121500,11108250,15650,15650,15650,15650,0
|
|
20240621,121400,11108250,15650,15650,15650,15650,0
|
|
20240621,121300,11108250,15650,15650,15650,15650,0
|
|
20240621,121200,11108250,15650,15650,15650,15650,0
|
|
20240621,121100,11108250,15650,15650,15650,15650,50
|
|
20240621,121000,10325750,15650,15650,15650,15650,0
|
|
20240621,120900,10325750,15650,15650,15650,15650,13
|
|
20240621,120800,10122300,15650,15650,15650,15650,0
|
|
20240621,120700,10122300,15650,15650,15650,15650,0
|
|
20240621,120600,10122300,15650,15650,15650,15650,0
|
|
20240621,120500,10122300,15650,15650,15650,15650,0
|
|
20240621,120400,10122300,15650,15650,15650,15650,1
|
|
20240621,120300,10106650,15620,15620,15620,15620,0
|
|
20240621,120200,10106650,15620,15620,15620,15620,0
|
|
20240621,120100,10106650,15620,15620,15620,15620,0
|
|
20240621,120000,10106650,15620,15620,15620,15620,0
|
|
20240621,115900,10106650,15620,15620,15620,15620,0
|
|
20240621,115800,10106650,15620,15620,15620,15620,0
|
|
20240621,115700,10106650,15620,15620,15620,15620,0
|
|
20240621,115600,10106650,15620,15620,15620,15620,0
|
|
20240621,115500,10106650,15620,15620,15620,15620,0
|
|
20240621,115400,10106650,15620,15620,15620,15620,0
|
|
20240621,115300,10106650,15620,15620,15620,15620,0
|
|
20240621,115200,10106650,15620,15620,15620,15620,0
|
|
20240621,115100,10106650,15620,15620,15620,15620,0
|
|
20240621,115000,10106650,15620,15620,15620,15620,0
|
|
20240621,114900,10106650,15620,15620,15620,15620,0
|
|
20240621,114800,10106650,15620,15620,15620,15620,0
|
|
20240621,114700,10106650,15620,15620,15620,15620,0
|
|
20240621,114600,10106650,15620,15620,15620,15620,0
|
|
20240621,114500,10106650,15620,15620,15620,15620,0
|
|
20240621,114400,10106650,15620,15620,15620,15620,0
|
|
20240621,114300,10106650,15620,15620,15620,15620,0
|
|
20240621,114200,10106650,15620,15620,15620,15620,0
|
|
20240621,114100,10106650,15620,15620,15620,15620,0
|
|
20240621,114000,10106650,15620,15620,15620,15620,20
|
|
20240621,113900,9794250,15650,15650,15650,15650,0
|
|
20240621,113800,9794250,15650,15650,15650,15650,0
|
|
20240621,113700,9794250,15650,15650,15650,15650,0
|
|
20240621,113600,9794250,15650,15650,15650,15650,0
|
|
20240621,113500,9794250,15650,15650,15650,15650,0
|
|
20240621,113400,9794250,15650,15650,15650,15650,0
|
|
20240621,113300,9794250,15650,15650,15650,15650,8
|
|
20240621,113200,9669050,15650,15650,15650,15650,0
|
|
20240621,113100,9669050,15650,15650,15650,15650,0
|
|
20240621,113000,9669050,15650,15650,15650,15650,0
|
|
20240621,112900,9669050,15650,15650,15650,15650,0
|
|
20240621,112800,9669050,15650,15650,15650,15650,0
|
|
20240621,112700,9669050,15650,15650,15650,15650,0
|
|
20240621,112600,9669050,15650,15650,15650,15650,0
|
|
20240621,112500,9669050,15650,15640,15650,15640,4
|
|
20240621,112400,9606470,15650,15650,15650,15650,0
|
|
20240621,112300,9606470,15650,15650,15650,15650,0
|
|
20240621,112200,9606470,15650,15650,15650,15650,0
|
|
20240621,112100,9606470,15650,15650,15650,15650,0
|
|
20240621,112000,9606470,15650,15650,15650,15650,0
|
|
20240621,111900,9606470,15650,15650,15650,15650,0
|
|
20240621,111800,9606470,15650,15650,15650,15650,0
|
|
20240621,111700,9606470,15650,15650,15650,15650,0
|
|
20240621,111600,9606470,15650,15650,15650,15650,1
|
|
20240621,111500,9590820,15640,15640,15640,15640,65
|
|
20240621,111400,8574220,15620,15620,15620,15620,0
|
|
20240621,111300,8574220,15620,15620,15620,15620,0
|
|
20240621,111200,8574220,15620,15620,15620,15620,0
|
|
20240621,111100,8574220,15620,15620,15620,15620,0
|
|
20240621,111000,8574220,15620,15620,15620,15620,0
|
|
20240621,110900,8574220,15620,15620,15620,15620,0
|
|
20240621,110800,8574220,15620,15620,15620,15620,0
|
|
20240621,110700,8574220,15620,15620,15620,15620,1
|
|
20240621,110600,8558600,15630,15630,15630,15630,0
|
|
20240621,110500,8558600,15630,15630,15630,15630,0
|
|
20240621,110400,8558600,15630,15630,15630,15630,0
|
|
20240621,110300,8558600,15630,15630,15630,15630,0
|
|
20240621,110200,8558600,15630,15630,15630,15630,0
|
|
20240621,110100,8558600,15630,15630,15630,15630,0
|
|
20240621,110000,8558600,15630,15630,15630,15630,0
|
|
20240621,105900,8558600,15630,15630,15630,15630,0
|
|
20240621,105800,8558600,15630,15630,15630,15630,0
|
|
20240621,105700,8558600,15630,15630,15630,15630,0
|
|
20240621,105600,8558600,15630,15630,15630,15630,0
|
|
20240621,105500,8558600,15630,15630,15630,15630,0
|
|
20240621,105400,8558600,15630,15630,15630,15630,0
|
|
20240621,105300,8558600,15630,15630,15630,15630,0
|
|
20240621,105200,8558600,15630,15630,15630,15630,0
|
|
20240621,105100,8558600,15630,15630,15630,15630,2
|
|
20240621,105000,8527340,15640,15640,15640,15640,0
|
|
20240621,104900,8527340,15640,15640,15640,15640,1
|
|
20240621,104800,8511700,15640,15640,15640,15640,1
|
|
20240621,104700,8496060,15710,15710,15710,15710,0
|
|
20240621,104600,8496060,15710,15710,15710,15710,0
|
|
20240621,104500,8496060,15710,15710,15710,15710,0
|
|
20240621,104400,8496060,15710,15710,15710,15710,38
|
|
20240621,104300,7899080,15610,15610,15610,15610,0
|
|
20240621,104200,7899080,15610,15610,15610,15610,0
|
|
20240621,104100,7899080,15610,15610,15610,15610,0
|
|
20240621,104000,7899080,15610,15610,15610,15610,0
|
|
20240621,103900,7899080,15610,15610,15610,15610,0
|
|
20240621,103800,7899080,15610,15610,15610,15610,0
|
|
20240621,103700,7899080,15610,15610,15610,15610,0
|
|
20240621,103600,7899080,15610,15610,15610,15610,0
|
|
20240621,103500,7899080,15610,15610,15610,15610,0
|
|
20240621,103400,7899080,15610,15610,15610,15610,0
|
|
20240621,103300,7899080,15610,15610,15610,15610,4
|
|
20240621,103200,7836640,15740,15740,15740,15740,0
|
|
20240621,103100,7836640,15740,15740,15740,15740,0
|
|
20240621,103000,7836640,15740,15740,15740,15740,0
|
|
20240621,102900,7836640,15740,15740,15740,15740,0
|
|
20240621,102800,7836640,15740,15740,15740,15740,0
|
|
20240621,102700,7836640,15740,15740,15740,15740,0
|
|
20240621,102600,7836640,15740,15740,15740,15740,0
|
|
20240621,102500,7836640,15740,15740,15740,15740,0
|
|
20240621,102400,7836640,15740,15740,15740,15740,0
|
|
20240621,102300,7836640,15740,15740,15740,15740,0
|
|
20240621,102200,7836640,15740,15740,15740,15740,0
|
|
20240621,102100,7836640,15740,15740,15740,15740,0
|
|
20240621,102000,7836640,15740,15740,15740,15740,0
|
|
20240621,101900,7836640,15740,15740,15740,15740,0
|
|
20240621,101800,7836640,15740,15740,15740,15740,17
|
|
20240621,101700,7569060,15740,15740,15740,15740,1
|
|
20240621,101600,7553320,15740,15740,15740,15740,8
|
|
20240621,101500,7427400,15740,15740,15740,15740,0
|
|
20240621,101400,7427400,15740,15740,15740,15740,0
|
|
20240621,101300,7427400,15740,15740,15740,15740,0
|
|
20240621,101200,7427400,15740,15740,15740,15740,0
|
|
20240621,101100,7427400,15740,15740,15740,15740,0
|
|
20240621,101000,7427400,15740,15740,15740,15740,0
|
|
20240621,100900,7427400,15740,15740,15740,15740,0
|
|
20240621,100800,7427400,15740,15740,15740,15740,0
|
|
20240621,100700,7427400,15740,15740,15740,15740,0
|
|
20240621,100600,7427400,15740,15740,15740,15740,1
|
|
20240621,100500,7411660,15600,15600,15600,15600,0
|
|
20240621,100400,7411660,15600,15730,15730,15600,183
|
|
20240621,100300,4547090,15740,15740,15740,15740,0
|
|
20240621,100200,4547090,15740,15740,15740,15740,0
|
|
20240621,100100,4547090,15740,15740,15740,15740,0
|
|
20240621,100000,4547090,15740,15740,15740,15740,1
|
|
20240621,095900,4531350,15740,15740,15740,15740,2
|
|
20240621,095800,4499870,15740,15740,15740,15740,0
|
|
20240621,095700,4499870,15740,15740,15740,15740,0
|
|
20240621,095600,4499870,15740,15740,15740,15740,2
|
|
20240621,095500,4468390,15740,15740,15740,15740,0
|
|
20240621,095400,4468390,15740,15740,15740,15740,0
|
|
20240621,095300,4468390,15740,15740,15740,15740,0
|
|
20240621,095200,4468390,15740,15740,15740,15740,1
|
|
20240621,095100,4452650,15730,15730,15730,15730,1
|
|
20240621,095000,4436920,15730,15730,15730,15730,0
|
|
20240621,094900,4436920,15730,15730,15730,15730,1
|
|
20240621,094800,4421190,15750,15750,15750,15750,0
|
|
20240621,094700,4421190,15750,15750,15750,15750,0
|
|
20240621,094600,4421190,15750,15750,15750,15750,1
|
|
20240621,094500,4405440,15750,15750,15750,15750,0
|
|
20240621,094400,4405440,15750,15750,15750,15750,8
|
|
20240621,094300,4279440,15750,15750,15750,15750,0
|
|
20240621,094200,4279440,15750,15750,15750,15750,0
|
|
20240621,094100,4279440,15750,15750,15750,15750,0
|
|
20240621,094000,4279440,15750,15750,15750,15750,0
|
|
20240621,093900,4279440,15750,15750,15750,15750,0
|
|
20240621,093800,4279440,15750,15750,15750,15750,0
|
|
20240621,093700,4279440,15750,15750,15750,15750,0
|
|
20240621,093600,4279440,15750,15750,15750,15750,0
|
|
20240621,093500,4279440,15750,15750,15750,15750,0
|
|
20240621,093400,4279440,15750,15750,15750,15750,0
|
|
20240621,093300,4279440,15750,15750,15750,15750,0
|
|
20240621,093200,4279440,15750,15750,15750,15750,0
|
|
20240621,093100,4279440,15750,15750,15750,15750,0
|
|
20240621,093000,4279440,15750,15740,15750,15740,20
|
|
20240621,092900,3964630,15740,15740,15740,15740,0
|
|
20240621,092800,3964630,15740,15740,15740,15740,1
|
|
20240621,092700,3948890,15740,15740,15740,15740,0
|
|
20240621,092600,3948890,15740,15740,15740,15740,50
|
|
20240621,092500,3161890,15740,15740,15740,15740,0
|
|
20240621,092400,3161890,15740,15740,15740,15740,0
|
|
20240621,092300,3161890,15740,15740,15740,15740,0
|
|
20240621,092200,3161890,15740,15740,15740,15740,2
|
|
20240621,092100,3130410,15750,15750,15750,15750,0
|
|
20240621,092000,3130410,15750,15750,15750,15750,0
|
|
20240621,091900,3130410,15750,15750,15750,15750,0
|
|
20240621,091800,3130410,15750,15750,15750,15750,0
|
|
20240621,091700,3130410,15750,15750,15750,15750,0
|
|
20240621,091600,3130410,15750,15750,15750,15750,0
|
|
20240621,091500,3130410,15750,15750,15750,15750,0
|
|
20240621,091400,3130410,15750,15750,15750,15750,100
|
|
20240621,091300,1555410,15750,15750,15750,15750,2
|
|
20240621,091200,1523910,15750,15750,15750,15750,0
|
|
20240621,091100,1523910,15750,15750,15750,15750,0
|
|
20240621,091000,1523910,15750,15750,15750,15750,0
|
|
20240621,090900,1523910,15750,15750,15750,15750,0
|
|
20240621,090800,1523910,15750,15750,15750,15750,0
|
|
20240621,090700,1523910,15750,15750,15750,15750,0
|
|
20240621,090600,1523910,15750,15750,15750,15750,0
|
|
20240621,090500,1523910,15750,15750,15750,15750,0
|
|
20240621,090400,1523910,15750,15750,15750,15750,0
|
|
20240621,090300,1523910,15750,15750,15750,15750,0
|
|
20240621,090200,1523910,15750,15750,15750,15750,0
|
|
20240621,090100,1523910,15750,15710,15750,15710,47
|
|
20240621,090000,785500,15710,15710,15710,15710,50
|