607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,190400,28253690,15590,15590,15590,15590,1
|
|
20240625,190300,28253690,15590,15590,15590,15590,0
|
|
20240625,190200,28253690,15590,15590,15590,15590,0
|
|
20240625,190100,28253690,15590,15590,15590,15590,0
|
|
20240625,190000,28253690,15590,15590,15590,15590,0
|
|
20240625,185900,28253690,15590,15590,15590,15590,0
|
|
20240625,185800,28253690,15590,15590,15590,15590,0
|
|
20240625,185700,28253690,15590,15590,15590,15590,0
|
|
20240625,185600,28253690,15590,15590,15590,15590,0
|
|
20240625,185500,28253690,15590,15590,15590,15590,0
|
|
20240625,185400,28253690,15590,15590,15590,15590,0
|
|
20240625,185300,28253690,15590,15590,15590,15590,0
|
|
20240625,185200,28253690,15590,15590,15590,15590,0
|
|
20240625,185100,28253690,15590,15590,15590,15590,0
|
|
20240625,185000,28253690,15590,15590,15590,15590,0
|
|
20240625,184900,28253690,15590,15590,15590,15590,0
|
|
20240625,184800,28253690,15590,15590,15590,15590,0
|
|
20240625,184700,28253690,15590,15590,15590,15590,0
|
|
20240625,184600,28253690,15590,15590,15590,15590,0
|
|
20240625,184500,28253690,15590,15590,15590,15590,0
|
|
20240625,184400,28253690,15590,15590,15590,15590,0
|
|
20240625,184300,28253690,15590,15590,15590,15590,0
|
|
20240625,184200,28253690,15590,15590,15590,15590,0
|
|
20240625,184100,28253690,15590,15590,15590,15590,0
|
|
20240625,184000,28253690,15590,15590,15590,15590,0
|
|
20240625,183900,28253690,15590,15590,15590,15590,0
|
|
20240625,183800,28253690,15590,15590,15590,15590,0
|
|
20240625,183700,28253690,15590,15590,15590,15590,0
|
|
20240625,183600,28253690,15590,15590,15590,15590,0
|
|
20240625,183500,28253690,15590,15590,15590,15590,0
|
|
20240625,183400,28253690,15590,15590,15590,15590,1
|
|
20240625,183300,28253690,15590,15590,15590,15590,0
|
|
20240625,183200,28253690,15590,15590,15590,15590,0
|
|
20240625,183100,28253690,15590,15590,15590,15590,0
|
|
20240625,183000,28253690,15590,15590,15590,15590,0
|
|
20240625,182900,28253690,15590,15590,15590,15590,0
|
|
20240625,182800,28253690,15590,15590,15590,15590,0
|
|
20240625,182700,28253690,15590,15590,15590,15590,0
|
|
20240625,182600,28253690,15590,15590,15590,15590,0
|
|
20240625,182500,28253690,15590,15590,15590,15590,0
|
|
20240625,182400,28253690,15590,15590,15590,15590,0
|
|
20240625,182300,28253690,15590,15590,15590,15590,0
|
|
20240625,182200,28253690,15590,15590,15590,15590,0
|
|
20240625,182100,28253690,15590,15590,15590,15590,0
|
|
20240625,182000,28253690,15590,15590,15590,15590,0
|
|
20240625,181900,28253690,15590,15590,15590,15590,0
|
|
20240625,181800,28253690,15590,15590,15590,15590,0
|
|
20240625,181700,28253690,15590,15590,15590,15590,0
|
|
20240625,181600,28253690,15590,15590,15590,15590,0
|
|
20240625,181500,28253690,15590,15590,15590,15590,0
|
|
20240625,181400,28253690,15590,15590,15590,15590,0
|
|
20240625,181300,28253690,15590,15590,15590,15590,0
|
|
20240625,181200,28253690,15590,15590,15590,15590,0
|
|
20240625,181100,28253690,15590,15590,15590,15590,0
|
|
20240625,181000,28253690,15590,15590,15590,15590,0
|
|
20240625,180900,28253690,15590,15590,15590,15590,0
|
|
20240625,180800,28253690,15590,15590,15590,15590,0
|
|
20240625,180700,28253690,15590,15590,15590,15590,0
|
|
20240625,180600,28253690,15590,15590,15590,15590,0
|
|
20240625,180500,28253690,15590,15590,15590,15590,0
|
|
20240625,180400,28253690,15590,15590,15590,15590,1
|
|
20240625,180300,28253690,15590,15590,15590,15590,0
|
|
20240625,180200,28253690,15590,15590,15590,15590,0
|
|
20240625,180100,28253690,15590,15590,15590,15590,0
|
|
20240625,180000,28253690,15590,15590,15590,15590,0
|
|
20240625,175900,28253690,15590,15590,15590,15590,0
|
|
20240625,175800,28253690,15590,15590,15590,15590,0
|
|
20240625,175700,28253690,15590,15590,15590,15590,0
|
|
20240625,175600,28253690,15590,15590,15590,15590,0
|
|
20240625,175500,28253690,15590,15590,15590,15590,0
|
|
20240625,175400,28253690,15590,15590,15590,15590,0
|
|
20240625,175300,28253690,15590,15590,15590,15590,0
|
|
20240625,175200,28253690,15590,15590,15590,15590,0
|
|
20240625,175100,28253690,15590,15590,15590,15590,0
|
|
20240625,175000,28253690,15590,15590,15590,15590,0
|
|
20240625,174900,28253690,15590,15590,15590,15590,0
|
|
20240625,174800,28253690,15590,15590,15590,15590,0
|
|
20240625,174700,28253690,15590,15590,15590,15590,0
|
|
20240625,174600,28253690,15590,15590,15590,15590,0
|
|
20240625,174500,28253690,15590,15590,15590,15590,0
|
|
20240625,174400,28253690,15590,15590,15590,15590,0
|
|
20240625,174300,28253690,15590,15590,15590,15590,0
|
|
20240625,174200,28253690,15590,15590,15590,15590,0
|
|
20240625,174100,28253690,15590,15590,15590,15590,0
|
|
20240625,174000,28253690,15590,15590,15590,15590,0
|
|
20240625,173900,28253690,15590,15590,15590,15590,0
|
|
20240625,173800,28253690,15590,15590,15590,15590,0
|
|
20240625,173700,28253690,15590,15590,15590,15590,0
|
|
20240625,173600,28253690,15590,15590,15590,15590,0
|
|
20240625,173500,28253690,15590,15590,15590,15590,0
|
|
20240625,173400,28253690,15590,15590,15590,15590,1
|
|
20240625,173300,28253690,15590,15590,15590,15590,0
|
|
20240625,173200,28253690,15590,15590,15590,15590,0
|
|
20240625,173100,28253690,15590,15590,15590,15590,0
|
|
20240625,173000,28253690,15590,15590,15590,15590,0
|
|
20240625,172900,28253690,15590,15590,15590,15590,0
|
|
20240625,172800,28253690,15590,15590,15590,15590,0
|
|
20240625,172700,28253690,15590,15590,15590,15590,0
|
|
20240625,172600,28253690,15590,15590,15590,15590,0
|
|
20240625,172500,28253690,15590,15590,15590,15590,0
|
|
20240625,172400,28253690,15590,15590,15590,15590,0
|
|
20240625,172300,28253690,15590,15590,15590,15590,0
|
|
20240625,172200,28253690,15590,15590,15590,15590,0
|
|
20240625,172100,28253690,15590,15590,15590,15590,0
|
|
20240625,172000,28253690,15590,15590,15590,15590,0
|
|
20240625,171900,28253690,15590,15590,15590,15590,0
|
|
20240625,171800,28253690,15590,15590,15590,15590,0
|
|
20240625,171700,28253690,15590,15590,15590,15590,0
|
|
20240625,171600,28253690,15590,15590,15590,15590,0
|
|
20240625,171500,28253690,15590,15590,15590,15590,0
|
|
20240625,171400,28253690,15590,15590,15590,15590,0
|
|
20240625,171300,28253690,15590,15590,15590,15590,0
|
|
20240625,171200,28253690,15590,15590,15590,15590,0
|
|
20240625,171100,28253690,15590,15590,15590,15590,0
|
|
20240625,171000,28253690,15590,15590,15590,15590,0
|
|
20240625,170900,28253690,15590,15590,15590,15590,0
|
|
20240625,170800,28253690,15590,15590,15590,15590,0
|
|
20240625,170700,28253690,15590,15590,15590,15590,0
|
|
20240625,170600,28253690,15590,15590,15590,15590,0
|
|
20240625,170500,28253690,15590,15590,15590,15590,0
|
|
20240625,170400,28253690,15590,15590,15590,15590,1
|
|
20240625,170300,28253690,15590,15590,15590,15590,0
|
|
20240625,170200,28253690,15590,15590,15590,15590,0
|
|
20240625,170100,28253690,15590,15590,15590,15590,0
|
|
20240625,170000,28253690,15590,15590,15590,15590,0
|
|
20240625,165900,28253690,15590,15590,15590,15590,0
|
|
20240625,165800,28253690,15590,15590,15590,15590,0
|
|
20240625,165700,28253690,15590,15590,15590,15590,0
|
|
20240625,165600,28253690,15590,15590,15590,15590,0
|
|
20240625,165500,28253690,15590,15590,15590,15590,0
|
|
20240625,165400,28253690,15590,15590,15590,15590,0
|
|
20240625,165300,28253690,15590,15590,15590,15590,0
|
|
20240625,165200,28253690,15590,15590,15590,15590,0
|
|
20240625,165100,28253690,15590,15590,15590,15590,0
|
|
20240625,165000,28253690,15590,15590,15590,15590,0
|
|
20240625,164900,28253690,15590,15590,15590,15590,0
|
|
20240625,164800,28253690,15590,15590,15590,15590,0
|
|
20240625,164700,28253690,15590,15590,15590,15590,0
|
|
20240625,164600,28253690,15590,15590,15590,15590,0
|
|
20240625,164500,28253690,15590,15590,15590,15590,0
|
|
20240625,164400,28253690,15590,15590,15590,15590,0
|
|
20240625,164300,28253690,15590,15590,15590,15590,0
|
|
20240625,164200,28253690,15590,15590,15590,15590,0
|
|
20240625,164100,28253690,15590,15590,15590,15590,0
|
|
20240625,164000,28253690,15590,15590,15590,15590,0
|
|
20240625,163900,28253690,15590,15590,15590,15590,0
|
|
20240625,163800,28253690,15590,15590,15590,15590,0
|
|
20240625,163700,28253690,15590,15590,15590,15590,0
|
|
20240625,163600,28253690,15590,15590,15590,15590,0
|
|
20240625,163500,28253690,15590,15590,15590,15590,0
|
|
20240625,163400,28253690,15590,15590,15590,15590,1
|
|
20240625,163300,28253690,15590,15590,15590,15590,0
|
|
20240625,163200,28253690,15590,15590,15590,15590,0
|
|
20240625,163100,28253690,15590,15590,15590,15590,0
|
|
20240625,163000,28253690,15590,15590,15590,15590,0
|
|
20240625,162900,28253690,15590,15590,15590,15590,0
|
|
20240625,162800,28253690,15590,15590,15590,15590,0
|
|
20240625,162700,28253690,15590,15590,15590,15590,0
|
|
20240625,162600,28253690,15590,15590,15590,15590,0
|
|
20240625,162500,28253690,15590,15590,15590,15590,0
|
|
20240625,162400,28253690,15590,15590,15590,15590,0
|
|
20240625,162300,28253690,15590,15590,15590,15590,0
|
|
20240625,162200,28253690,15590,15590,15590,15590,0
|
|
20240625,162100,28253690,15590,15590,15590,15590,0
|
|
20240625,162000,28253690,15590,15590,15590,15590,0
|
|
20240625,161900,28253690,15590,15590,15590,15590,0
|
|
20240625,161800,28253690,15590,15590,15590,15590,0
|
|
20240625,161700,28253690,15590,15590,15590,15590,0
|
|
20240625,161600,28253690,15590,15590,15590,15590,0
|
|
20240625,161500,28253690,15590,15590,15590,15590,0
|
|
20240625,161400,28253690,15590,15590,15590,15590,0
|
|
20240625,161300,28253690,15590,15590,15590,15590,0
|
|
20240625,161200,28253690,15590,15590,15590,15590,0
|
|
20240625,161100,28253690,15590,15590,15590,15590,0
|
|
20240625,161000,28253690,15590,15590,15590,15590,0
|
|
20240625,160900,28253690,15590,15590,15590,15590,0
|
|
20240625,160800,28253690,15590,15590,15590,15590,0
|
|
20240625,160700,28253690,15590,15590,15590,15590,0
|
|
20240625,160600,28253690,15590,15590,15590,15590,0
|
|
20240625,160500,28253690,15590,15590,15590,15590,0
|
|
20240625,160400,28253690,15590,15590,15590,15590,1
|
|
20240625,160300,28253690,15590,15590,15590,15590,0
|
|
20240625,160200,28253690,15590,15590,15590,15590,0
|
|
20240625,160100,28253690,15590,15590,15590,15590,0
|
|
20240625,160000,28253690,15590,15590,15590,15590,0
|
|
20240625,155900,28253690,15590,15590,15590,15590,0
|
|
20240625,155800,28253690,15590,15590,15590,15590,0
|
|
20240625,155700,28253690,15590,15590,15590,15590,0
|
|
20240625,155600,28253690,15590,15590,15590,15590,0
|
|
20240625,155500,28253690,15590,15590,15590,15590,0
|
|
20240625,155400,28253690,15590,15590,15590,15590,0
|
|
20240625,155300,28253690,15590,15590,15590,15590,0
|
|
20240625,155200,28253690,15590,15590,15590,15590,0
|
|
20240625,155100,28253690,15590,15590,15590,15590,0
|
|
20240625,155000,28253690,15590,15590,15590,15590,0
|
|
20240625,154900,28253690,15590,15590,15590,15590,0
|
|
20240625,154800,28253690,15590,15590,15590,15590,0
|
|
20240625,154700,28253690,15590,15590,15590,15590,0
|
|
20240625,154600,28253690,15590,15590,15590,15590,0
|
|
20240625,154500,28253690,15590,15590,15590,15590,0
|
|
20240625,154400,28253690,15590,15590,15590,15590,0
|
|
20240625,154300,28253690,15590,15590,15590,15590,0
|
|
20240625,154200,28253690,15590,15590,15590,15590,0
|
|
20240625,154100,28253690,15590,15590,15590,15590,0
|
|
20240625,154000,28253690,15590,15590,15590,15590,0
|
|
20240625,153900,28253690,15590,15590,15590,15590,0
|
|
20240625,153800,28253690,15590,15590,15590,15590,0
|
|
20240625,153700,28253690,15590,15590,15590,15590,0
|
|
20240625,153600,28253690,15590,15590,15590,15590,0
|
|
20240625,153500,28253690,15590,15590,15590,15590,0
|
|
20240625,153400,28253690,15590,15590,15590,15590,1
|
|
20240625,153300,28253690,15590,15590,15590,15590,0
|
|
20240625,153200,28253690,15590,15590,15590,15590,0
|
|
20240625,153100,28253690,15590,15590,15590,15590,0
|
|
20240625,153000,28253690,15590,15590,15590,15590,1
|
|
20240625,152900,28238100,15580,15580,15580,15580,0
|
|
20240625,152800,28238100,15580,15580,15580,15580,0
|
|
20240625,152700,28238100,15580,15580,15580,15580,0
|
|
20240625,152600,28238100,15580,15580,15580,15580,0
|
|
20240625,152500,28238100,15580,15580,15580,15580,0
|
|
20240625,152400,28238100,15580,15580,15580,15580,0
|
|
20240625,152300,28238100,15580,15580,15580,15580,0
|
|
20240625,152200,28238100,15580,15580,15580,15580,0
|
|
20240625,152100,28238100,15580,15580,15580,15580,0
|
|
20240625,152000,28238100,15580,15580,15580,15580,0
|
|
20240625,151900,28238100,15580,15570,15580,15540,17
|
|
20240625,151800,27973650,15580,15580,15580,15580,0
|
|
20240625,151700,27973650,15580,15580,15580,15580,0
|
|
20240625,151600,27973650,15580,15580,15580,15580,0
|
|
20240625,151500,27973650,15580,15580,15580,15580,0
|
|
20240625,151400,27973650,15580,15580,15580,15580,0
|
|
20240625,151300,27973650,15580,15580,15580,15580,0
|
|
20240625,151200,27973650,15580,15580,15580,15580,1
|
|
20240625,151100,27958070,15570,15570,15570,15570,1
|
|
20240625,151000,27942500,15580,15580,15580,15580,0
|
|
20240625,150900,27942500,15580,15580,15580,15580,0
|
|
20240625,150800,27942500,15580,15580,15580,15580,2
|
|
20240625,150700,27911340,15570,15570,15570,15570,0
|
|
20240625,150600,27911340,15570,15570,15570,15570,2
|
|
20240625,150500,27880200,15580,15580,15580,15580,0
|
|
20240625,150400,27880200,15580,15580,15580,15580,0
|
|
20240625,150300,27880200,15580,15580,15580,15580,0
|
|
20240625,150200,27880200,15580,15580,15580,15580,0
|
|
20240625,150100,27880200,15580,15580,15580,15580,0
|
|
20240625,150000,27880200,15580,15580,15580,15580,0
|
|
20240625,145900,27880200,15580,15580,15580,15580,0
|
|
20240625,145800,27880200,15580,15580,15580,15580,0
|
|
20240625,145700,27880200,15580,15580,15580,15580,0
|
|
20240625,145600,27880200,15580,15580,15580,15580,0
|
|
20240625,145500,27880200,15580,15580,15580,15580,0
|
|
20240625,145400,27880200,15580,15580,15580,15580,0
|
|
20240625,145300,27880200,15580,15580,15580,15580,0
|
|
20240625,145200,27880200,15580,15580,15580,15580,0
|
|
20240625,145100,27880200,15580,15580,15580,15580,0
|
|
20240625,145000,27880200,15580,15580,15580,15580,0
|
|
20240625,144900,27880200,15580,15580,15580,15580,0
|
|
20240625,144800,27880200,15580,15580,15580,15580,0
|
|
20240625,144700,27880200,15580,15580,15580,15580,0
|
|
20240625,144600,27880200,15580,15580,15580,15580,1
|
|
20240625,144500,27864620,15500,15500,15500,15500,0
|
|
20240625,144400,27864620,15500,15500,15500,15500,0
|
|
20240625,144300,27864620,15500,15500,15500,15500,0
|
|
20240625,144200,27864620,15500,15500,15500,15500,0
|
|
20240625,144100,27864620,15500,15500,15500,15500,0
|
|
20240625,144000,27864620,15500,15500,15500,15500,4
|
|
20240625,143900,27802620,15500,15500,15500,15500,6
|
|
20240625,143800,27709620,15500,15500,15500,15500,0
|
|
20240625,143700,27709620,15500,15500,15500,15500,0
|
|
20240625,143600,27709620,15500,15500,15500,15500,0
|
|
20240625,143500,27709620,15500,15500,15500,15500,0
|
|
20240625,143400,27709620,15500,15500,15500,15500,0
|
|
20240625,143300,27709620,15500,15500,15500,15500,0
|
|
20240625,143200,27709620,15500,15500,15500,15500,0
|
|
20240625,143100,27709620,15500,15500,15500,15500,0
|
|
20240625,143000,27709620,15500,15500,15500,15500,0
|
|
20240625,142900,27709620,15500,15500,15500,15500,0
|
|
20240625,142800,27709620,15500,15500,15500,15500,0
|
|
20240625,142700,27709620,15500,15500,15500,15500,0
|
|
20240625,142600,27709620,15500,15500,15500,15500,0
|
|
20240625,142500,27709620,15500,15500,15500,15500,0
|
|
20240625,142400,27709620,15500,15500,15500,15500,0
|
|
20240625,142300,27709620,15500,15500,15500,15500,0
|
|
20240625,142200,27709620,15500,15500,15500,15500,0
|
|
20240625,142100,27709620,15500,15500,15500,15500,0
|
|
20240625,142000,27709620,15500,15500,15500,15500,0
|
|
20240625,141900,27709620,15500,15500,15500,15500,0
|
|
20240625,141800,27709620,15500,15500,15500,15500,0
|
|
20240625,141700,27709620,15500,15500,15500,15500,0
|
|
20240625,141600,27709620,15500,15500,15500,15500,0
|
|
20240625,141500,27709620,15500,15500,15500,15500,0
|
|
20240625,141400,27709620,15500,15500,15500,15500,0
|
|
20240625,141300,27709620,15500,15500,15500,15500,0
|
|
20240625,141200,27709620,15500,15500,15500,15500,0
|
|
20240625,141100,27709620,15500,15500,15500,15500,3
|
|
20240625,141000,27663120,15500,15500,15500,15500,0
|
|
20240625,140900,27663120,15500,15500,15500,15500,0
|
|
20240625,140800,27663120,15500,15500,15500,15500,0
|
|
20240625,140700,27663120,15500,15500,15500,15500,0
|
|
20240625,140600,27663120,15500,15500,15500,15500,0
|
|
20240625,140500,27663120,15500,15500,15500,15500,0
|
|
20240625,140400,27663120,15500,15500,15500,15500,1
|
|
20240625,140300,27647620,15500,15500,15500,15500,0
|
|
20240625,140200,27647620,15500,15500,15500,15500,0
|
|
20240625,140100,27647620,15500,15500,15500,15500,0
|
|
20240625,140000,27647620,15500,15500,15500,15500,0
|
|
20240625,135900,27647620,15500,15500,15500,15500,0
|
|
20240625,135800,27647620,15500,15500,15500,15500,0
|
|
20240625,135700,27647620,15500,15500,15500,15500,0
|
|
20240625,135600,27647620,15500,15500,15500,15500,0
|
|
20240625,135500,27647620,15500,15500,15500,15500,0
|
|
20240625,135400,27647620,15500,15500,15500,15500,0
|
|
20240625,135300,27647620,15500,15500,15500,15500,0
|
|
20240625,135200,27647620,15500,15500,15500,15500,0
|
|
20240625,135100,27647620,15500,15500,15500,15500,0
|
|
20240625,135000,27647620,15500,15500,15500,15500,0
|
|
20240625,134900,27647620,15500,15500,15500,15500,0
|
|
20240625,134800,27647620,15500,15500,15500,15500,0
|
|
20240625,134700,27647620,15500,15500,15500,15500,0
|
|
20240625,134600,27647620,15500,15500,15500,15500,0
|
|
20240625,134500,27647620,15500,15500,15500,15500,0
|
|
20240625,134400,27647620,15500,15500,15500,15500,0
|
|
20240625,134300,27647620,15500,15500,15500,15500,200
|
|
20240625,134200,24547620,15440,15440,15440,15440,0
|
|
20240625,134100,24547620,15440,15440,15440,15440,0
|
|
20240625,134000,24547620,15440,15440,15440,15440,0
|
|
20240625,133900,24547620,15440,15440,15440,15440,0
|
|
20240625,133800,24547620,15440,15440,15440,15440,0
|
|
20240625,133700,24547620,15440,15440,15440,15440,0
|
|
20240625,133600,24547620,15440,15440,15440,15440,0
|
|
20240625,133500,24547620,15440,15440,15440,15440,0
|
|
20240625,133400,24547620,15440,15440,15440,15440,0
|
|
20240625,133300,24547620,15440,15440,15440,15440,0
|
|
20240625,133200,24547620,15440,15440,15440,15440,0
|
|
20240625,133100,24547620,15440,15440,15440,15440,0
|
|
20240625,133000,24547620,15440,15440,15440,15440,0
|
|
20240625,132900,24547620,15440,15440,15440,15440,5
|
|
20240625,132800,24470420,15420,15420,15420,15420,0
|
|
20240625,132700,24470420,15420,15420,15420,15420,0
|
|
20240625,132600,24470420,15420,15420,15420,15420,0
|
|
20240625,132500,24470420,15420,15420,15420,15420,0
|
|
20240625,132400,24470420,15420,15420,15420,15420,0
|
|
20240625,132300,24470420,15420,15420,15420,15420,0
|
|
20240625,132200,24470420,15420,15420,15420,15420,0
|
|
20240625,132100,24470420,15420,15420,15420,15420,0
|
|
20240625,132000,24470420,15420,15420,15420,15420,0
|
|
20240625,131900,24470420,15420,15420,15420,15420,0
|
|
20240625,131800,24470420,15420,15420,15420,15420,0
|
|
20240625,131700,24470420,15420,15420,15420,15420,0
|
|
20240625,131600,24470420,15420,15420,15420,15420,0
|
|
20240625,131500,24470420,15420,15420,15420,15420,0
|
|
20240625,131400,24470420,15420,15420,15420,15420,0
|
|
20240625,131300,24470420,15420,15420,15420,15420,0
|
|
20240625,131200,24470420,15420,15420,15420,15420,0
|
|
20240625,131100,24470420,15420,15470,15470,15420,200
|
|
20240625,131000,21384690,15460,15460,15460,15460,0
|
|
20240625,130900,21384690,15460,15530,15530,15460,390
|
|
20240625,130800,15352550,15560,15560,15560,15560,0
|
|
20240625,130700,15352550,15560,15560,15560,15560,10
|
|
20240625,130600,15196950,15590,15590,15590,15590,0
|
|
20240625,130500,15196950,15590,15590,15590,15590,0
|
|
20240625,130400,15196950,15590,15590,15590,15590,0
|
|
20240625,130300,15196950,15590,15590,15590,15590,0
|
|
20240625,130200,15196950,15590,15590,15590,15590,0
|
|
20240625,130100,15196950,15590,15590,15590,15590,0
|
|
20240625,130000,15196950,15590,15590,15590,15590,0
|
|
20240625,125900,15196950,15590,15590,15590,15590,0
|
|
20240625,125800,15196950,15590,15590,15590,15590,0
|
|
20240625,125700,15196950,15590,15590,15590,15590,1
|
|
20240625,125600,15181360,15560,15560,15560,15560,0
|
|
20240625,125500,15181360,15560,15560,15560,15560,0
|
|
20240625,125400,15181360,15560,15560,15560,15560,0
|
|
20240625,125300,15181360,15560,15560,15560,15560,0
|
|
20240625,125200,15181360,15560,15560,15560,15560,0
|
|
20240625,125100,15181360,15560,15560,15560,15560,0
|
|
20240625,125000,15181360,15560,15560,15560,15560,20
|
|
20240625,124900,14870160,15560,15560,15560,15560,0
|
|
20240625,124800,14870160,15560,15560,15560,15560,0
|
|
20240625,124700,14870160,15560,15560,15560,15560,7
|
|
20240625,124600,14761240,15560,15560,15560,15560,0
|
|
20240625,124500,14761240,15560,15560,15560,15560,0
|
|
20240625,124400,14761240,15560,15560,15560,15560,0
|
|
20240625,124300,14761240,15560,15560,15560,15560,0
|
|
20240625,124200,14761240,15560,15560,15560,15560,0
|
|
20240625,124100,14761240,15560,15560,15560,15560,0
|
|
20240625,124000,14761240,15560,15560,15560,15560,0
|
|
20240625,123900,14761240,15560,15560,15560,15560,0
|
|
20240625,123800,14761240,15560,15560,15560,15560,50
|
|
20240625,123700,13983240,15560,15560,15560,15560,13
|
|
20240625,123600,13780960,15560,15560,15560,15560,0
|
|
20240625,123500,13780960,15560,15560,15560,15560,0
|
|
20240625,123400,13780960,15560,15560,15560,15560,0
|
|
20240625,123300,13780960,15560,15560,15560,15560,0
|
|
20240625,123200,13780960,15560,15560,15560,15560,0
|
|
20240625,123100,13780960,15560,15560,15560,15560,0
|
|
20240625,123000,13780960,15560,15560,15560,15560,0
|
|
20240625,122900,13780960,15560,15560,15560,15560,0
|
|
20240625,122800,13780960,15560,15560,15560,15560,1
|
|
20240625,122700,13765400,15560,15560,15560,15560,0
|
|
20240625,122600,13765400,15560,15560,15560,15560,0
|
|
20240625,122500,13765400,15560,15560,15560,15560,0
|
|
20240625,122400,13765400,15560,15560,15560,15560,0
|
|
20240625,122300,13765400,15560,15560,15560,15560,0
|
|
20240625,122200,13765400,15560,15560,15560,15560,0
|
|
20240625,122100,13765400,15560,15560,15560,15560,0
|
|
20240625,122000,13765400,15560,15560,15560,15560,0
|
|
20240625,121900,13765400,15560,15570,15570,15560,120
|
|
20240625,121800,11898170,15590,15590,15590,15590,0
|
|
20240625,121700,11898170,15590,15590,15590,15590,0
|
|
20240625,121600,11898170,15590,15590,15590,15590,0
|
|
20240625,121500,11898170,15590,15590,15590,15590,0
|
|
20240625,121400,11898170,15590,15590,15590,15590,0
|
|
20240625,121300,11898170,15590,15590,15590,15590,0
|
|
20240625,121200,11898170,15590,15590,15590,15590,0
|
|
20240625,121100,11898170,15590,15590,15590,15590,0
|
|
20240625,121000,11898170,15590,15590,15590,15590,0
|
|
20240625,120900,11898170,15590,15590,15590,15590,0
|
|
20240625,120800,11898170,15590,15590,15590,15590,0
|
|
20240625,120700,11898170,15590,15590,15590,15590,0
|
|
20240625,120600,11898170,15590,15590,15590,15590,0
|
|
20240625,120500,11898170,15590,15590,15590,15590,0
|
|
20240625,120400,11898170,15590,15590,15590,15590,0
|
|
20240625,120300,11898170,15590,15590,15590,15590,0
|
|
20240625,120200,11898170,15590,15590,15590,15590,0
|
|
20240625,120100,11898170,15590,15590,15590,15590,0
|
|
20240625,120000,11898170,15590,15590,15590,15590,0
|
|
20240625,115900,11898170,15590,15590,15590,15590,0
|
|
20240625,115800,11898170,15590,15590,15590,15590,0
|
|
20240625,115700,11898170,15590,15590,15590,15590,0
|
|
20240625,115600,11898170,15590,15590,15590,15590,0
|
|
20240625,115500,11898170,15590,15590,15590,15590,0
|
|
20240625,115400,11898170,15590,15590,15590,15590,0
|
|
20240625,115300,11898170,15590,15590,15590,15590,0
|
|
20240625,115200,11898170,15590,15590,15590,15590,0
|
|
20240625,115100,11898170,15590,15590,15590,15590,0
|
|
20240625,115000,11898170,15590,15590,15590,15590,0
|
|
20240625,114900,11898170,15590,15590,15590,15590,0
|
|
20240625,114800,11898170,15590,15590,15590,15590,0
|
|
20240625,114700,11898170,15590,15590,15590,15590,0
|
|
20240625,114600,11898170,15590,15590,15590,15590,0
|
|
20240625,114500,11898170,15590,15590,15590,15590,0
|
|
20240625,114400,11898170,15590,15590,15590,15590,0
|
|
20240625,114300,11898170,15590,15590,15590,15590,0
|
|
20240625,114200,11898170,15590,15590,15590,15590,0
|
|
20240625,114100,11898170,15590,15590,15590,15590,0
|
|
20240625,114000,11898170,15590,15590,15590,15590,2
|
|
20240625,113900,11866990,15590,15590,15590,15590,0
|
|
20240625,113800,11866990,15590,15590,15590,15590,0
|
|
20240625,113700,11866990,15590,15590,15590,15590,0
|
|
20240625,113600,11866990,15590,15590,15590,15590,0
|
|
20240625,113500,11866990,15590,15590,15590,15590,0
|
|
20240625,113400,11866990,15590,15590,15590,15590,0
|
|
20240625,113300,11866990,15590,15600,15600,15590,5
|
|
20240625,113200,11789020,15620,15620,15620,15620,0
|
|
20240625,113100,11789020,15620,15620,15620,15620,0
|
|
20240625,113000,11789020,15620,15620,15620,15620,0
|
|
20240625,112900,11789020,15620,15620,15620,15620,0
|
|
20240625,112800,11789020,15620,15620,15620,15620,0
|
|
20240625,112700,11789020,15620,15610,15620,15610,6
|
|
20240625,112600,11695350,15590,15590,15590,15590,0
|
|
20240625,112500,11695350,15590,15590,15590,15590,0
|
|
20240625,112400,11695350,15590,15590,15590,15590,0
|
|
20240625,112300,11695350,15590,15590,15590,15590,0
|
|
20240625,112200,11695350,15590,15590,15590,15590,0
|
|
20240625,112100,11695350,15590,15590,15590,15590,0
|
|
20240625,112000,11695350,15590,15590,15590,15590,0
|
|
20240625,111900,11695350,15590,15590,15590,15590,0
|
|
20240625,111800,11695350,15590,15590,15590,15590,0
|
|
20240625,111700,11695350,15590,15590,15590,15590,0
|
|
20240625,111600,11695350,15590,15590,15590,15590,0
|
|
20240625,111500,11695350,15590,15590,15590,15590,0
|
|
20240625,111400,11695350,15590,15590,15590,15590,0
|
|
20240625,111300,11695350,15590,15590,15590,15590,0
|
|
20240625,111200,11695350,15590,15590,15590,15590,0
|
|
20240625,111100,11695350,15590,15590,15590,15590,0
|
|
20240625,111000,11695350,15590,15590,15590,15590,6
|
|
20240625,110900,11601810,15590,15590,15590,15590,0
|
|
20240625,110800,11601810,15590,15590,15590,15590,0
|
|
20240625,110700,11601810,15590,15590,15590,15590,0
|
|
20240625,110600,11601810,15590,15590,15590,15590,0
|
|
20240625,110500,11601810,15590,15590,15590,15590,0
|
|
20240625,110400,11601810,15590,15590,15590,15590,0
|
|
20240625,110300,11601810,15590,15590,15590,15590,0
|
|
20240625,110200,11601810,15590,15590,15590,15590,0
|
|
20240625,110100,11601810,15590,15590,15590,15590,0
|
|
20240625,110000,11601810,15590,15590,15590,15590,0
|
|
20240625,105900,11601810,15590,15590,15590,15590,0
|
|
20240625,105800,11601810,15590,15590,15590,15590,0
|
|
20240625,105700,11601810,15590,15590,15590,15590,0
|
|
20240625,105600,11601810,15590,15590,15590,15590,0
|
|
20240625,105500,11601810,15590,15590,15590,15590,0
|
|
20240625,105400,11601810,15590,15590,15590,15590,0
|
|
20240625,105300,11601810,15590,15590,15590,15590,0
|
|
20240625,105200,11601810,15590,15590,15590,15590,0
|
|
20240625,105100,11601810,15590,15590,15590,15590,0
|
|
20240625,105000,11601810,15590,15590,15590,15590,0
|
|
20240625,104900,11601810,15590,15590,15590,15590,0
|
|
20240625,104800,11601810,15590,15590,15590,15590,3
|
|
20240625,104700,11555040,15590,15590,15590,15590,0
|
|
20240625,104600,11555040,15590,15590,15590,15590,0
|
|
20240625,104500,11555040,15590,15590,15590,15590,0
|
|
20240625,104400,11555040,15590,15590,15590,15590,0
|
|
20240625,104300,11555040,15590,15590,15590,15590,0
|
|
20240625,104200,11555040,15590,15590,15590,15590,0
|
|
20240625,104100,11555040,15590,15590,15590,15590,5
|
|
20240625,104000,11477090,15610,15610,15610,15610,0
|
|
20240625,103900,11477090,15610,15610,15610,15610,0
|
|
20240625,103800,11477090,15610,15610,15610,15610,0
|
|
20240625,103700,11477090,15610,15610,15610,15610,0
|
|
20240625,103600,11477090,15610,15610,15610,15610,0
|
|
20240625,103500,11477090,15610,15610,15610,15610,2
|
|
20240625,103400,11445870,15610,15610,15610,15610,0
|
|
20240625,103300,11445870,15610,15610,15610,15610,0
|
|
20240625,103200,11445870,15610,15610,15610,15610,0
|
|
20240625,103100,11445870,15610,15610,15610,15610,1
|
|
20240625,103000,11430260,15610,15610,15610,15610,0
|
|
20240625,102900,11430260,15610,15610,15610,15610,0
|
|
20240625,102800,11430260,15610,15610,15610,15610,0
|
|
20240625,102700,11430260,15610,15610,15610,15610,0
|
|
20240625,102600,11430260,15610,15610,15610,15610,0
|
|
20240625,102500,11430260,15610,15610,15610,15610,1
|
|
20240625,102400,11414650,15610,15610,15610,15610,1
|
|
20240625,102300,11399040,15610,15610,15610,15610,0
|
|
20240625,102200,11399040,15610,15610,15610,15610,0
|
|
20240625,102100,11399040,15610,15610,15610,15610,0
|
|
20240625,102000,11399040,15610,15610,15610,15610,0
|
|
20240625,101900,11399040,15610,15610,15610,15610,1
|
|
20240625,101800,11383430,15460,15460,15460,15460,0
|
|
20240625,101700,11383430,15460,15600,15600,15460,320
|
|
20240625,101600,6423590,15600,15600,15600,15600,12
|
|
20240625,101500,6236390,15610,15610,15610,15610,0
|
|
20240625,101400,6236390,15610,15610,15610,15610,0
|
|
20240625,101300,6236390,15610,15610,15610,15610,0
|
|
20240625,101200,6236390,15610,15610,15610,15610,0
|
|
20240625,101100,6236390,15610,15610,15610,15610,0
|
|
20240625,101000,6236390,15610,15610,15610,15610,0
|
|
20240625,100900,6236390,15610,15610,15610,15610,0
|
|
20240625,100800,6236390,15610,15610,15610,15610,0
|
|
20240625,100700,6236390,15610,15610,15610,15610,0
|
|
20240625,100600,6236390,15610,15610,15610,15610,0
|
|
20240625,100500,6236390,15610,15620,15620,15610,9
|
|
20240625,100400,6095860,15630,15630,15630,15630,0
|
|
20240625,100300,6095860,15630,15630,15630,15630,0
|
|
20240625,100200,6095860,15630,15630,15630,15630,1
|
|
20240625,100100,6080230,15630,15630,15630,15630,0
|
|
20240625,100000,6080230,15630,15630,15630,15630,0
|
|
20240625,095900,6080230,15630,15630,15630,15630,0
|
|
20240625,095800,6080230,15630,15630,15630,15630,0
|
|
20240625,095700,6080230,15630,15630,15630,15630,2
|
|
20240625,095600,6048970,15620,15620,15620,15620,0
|
|
20240625,095500,6048970,15620,15620,15620,15620,5
|
|
20240625,095400,5970870,15630,15630,15630,15630,0
|
|
20240625,095300,5970870,15630,15630,15630,15630,2
|
|
20240625,095200,5939610,15630,15630,15630,15630,0
|
|
20240625,095100,5939610,15630,15630,15630,15630,0
|
|
20240625,095000,5939610,15630,15630,15630,15630,0
|
|
20240625,094900,5939610,15630,15630,15630,15630,0
|
|
20240625,094800,5939610,15630,15630,15630,15630,0
|
|
20240625,094700,5939610,15630,15630,15630,15630,0
|
|
20240625,094600,5939610,15630,15630,15630,15630,0
|
|
20240625,094500,5939610,15630,15630,15630,15630,0
|
|
20240625,094400,5939610,15630,15630,15630,15630,0
|
|
20240625,094300,5939610,15630,15630,15630,15630,0
|
|
20240625,094200,5939610,15630,15630,15630,15630,0
|
|
20240625,094100,5939610,15630,15630,15630,15630,1
|
|
20240625,094000,5923980,15630,15630,15630,15630,1
|
|
20240625,093900,5908350,15630,15630,15630,15630,0
|
|
20240625,093800,5908350,15630,15630,15630,15630,4
|
|
20240625,093700,5845830,15630,15630,15630,15630,0
|
|
20240625,093600,5845830,15630,15630,15630,15630,0
|
|
20240625,093500,5845830,15630,15630,15630,15630,0
|
|
20240625,093400,5845830,15630,15630,15630,15630,1
|
|
20240625,093300,5830200,15640,15640,15640,15640,0
|
|
20240625,093200,5830200,15640,15640,15640,15640,0
|
|
20240625,093100,5830200,15640,15640,15640,15640,0
|
|
20240625,093000,5830200,15640,15640,15640,15640,0
|
|
20240625,092900,5830200,15640,15640,15640,15640,0
|
|
20240625,092800,5830200,15640,15640,15640,15640,11
|
|
20240625,092700,5658160,15640,15640,15640,15640,13
|
|
20240625,092600,5454840,15640,15640,15640,15640,0
|
|
20240625,092500,5454840,15640,15640,15640,15640,0
|
|
20240625,092400,5454840,15640,15640,15640,15640,0
|
|
20240625,092300,5454840,15640,15640,15640,15640,2
|
|
20240625,092200,5423560,15630,15630,15630,15630,0
|
|
20240625,092100,5423560,15630,15630,15630,15630,0
|
|
20240625,092000,5423560,15630,15630,15630,15630,0
|
|
20240625,091900,5423560,15630,15630,15630,15630,5
|
|
20240625,091800,5345410,15630,15630,15630,15630,1
|
|
20240625,091700,5329780,15640,15640,15640,15640,0
|
|
20240625,091600,5329780,15640,15640,15640,15640,0
|
|
20240625,091500,5329780,15640,15640,15640,15640,2
|
|
20240625,091400,5298500,15640,15640,15640,15640,1
|
|
20240625,091300,5282860,15640,15640,15640,15640,0
|
|
20240625,091200,5282860,15640,15640,15640,15640,0
|
|
20240625,091100,5282860,15640,15640,15640,15640,1
|
|
20240625,091000,5267220,15640,15640,15640,15640,0
|
|
20240625,090900,5267220,15640,15640,15640,15640,1
|
|
20240625,090800,5251580,15550,15550,15550,15550,59
|
|
20240625,090700,4334130,15550,15600,15600,15550,121
|
|
20240625,090600,2452430,15630,15630,15630,15630,1
|
|
20240625,090500,2436800,15460,15510,15510,15460,20
|
|
20240625,090400,2127200,15500,15500,15500,15500,0
|
|
20240625,090300,2127200,15500,15500,15500,15500,0
|
|
20240625,090200,2127200,15500,15640,15640,15500,137
|
|
20240625,090100,0,15680,15680,15680,15680,0
|
|
20240625,090000,0,15680,15680,15680,15680,0
|