607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,190400,20298640,15660,15660,15660,15660,29
|
|
20240626,190300,20298640,15660,15660,15660,15660,0
|
|
20240626,190200,20298640,15660,15660,15660,15660,0
|
|
20240626,190100,20298640,15660,15660,15660,15660,0
|
|
20240626,190000,20298640,15660,15660,15660,15660,0
|
|
20240626,185900,20298640,15660,15660,15660,15660,0
|
|
20240626,185800,20298640,15660,15660,15660,15660,0
|
|
20240626,185700,20298640,15660,15660,15660,15660,0
|
|
20240626,185600,20298640,15660,15660,15660,15660,0
|
|
20240626,185500,20298640,15660,15660,15660,15660,0
|
|
20240626,185400,20298640,15660,15660,15660,15660,0
|
|
20240626,185300,20298640,15660,15660,15660,15660,0
|
|
20240626,185200,20298640,15660,15660,15660,15660,0
|
|
20240626,185100,20298640,15660,15660,15660,15660,0
|
|
20240626,185000,20298640,15660,15660,15660,15660,0
|
|
20240626,184900,20298640,15660,15660,15660,15660,0
|
|
20240626,184800,20298640,15660,15660,15660,15660,0
|
|
20240626,184700,20298640,15660,15660,15660,15660,0
|
|
20240626,184600,20298640,15660,15660,15660,15660,0
|
|
20240626,184500,20298640,15660,15660,15660,15660,0
|
|
20240626,184400,20298640,15660,15660,15660,15660,0
|
|
20240626,184300,20298640,15660,15660,15660,15660,0
|
|
20240626,184200,20298640,15660,15660,15660,15660,0
|
|
20240626,184100,20298640,15660,15660,15660,15660,0
|
|
20240626,184000,20298640,15660,15660,15660,15660,0
|
|
20240626,183900,20298640,15660,15660,15660,15660,0
|
|
20240626,183800,20298640,15660,15660,15660,15660,0
|
|
20240626,183700,20298640,15660,15660,15660,15660,0
|
|
20240626,183600,20298640,15660,15660,15660,15660,0
|
|
20240626,183500,20298640,15660,15660,15660,15660,0
|
|
20240626,183400,20298640,15660,15660,15660,15660,29
|
|
20240626,183300,20298640,15660,15660,15660,15660,0
|
|
20240626,183200,20298640,15660,15660,15660,15660,0
|
|
20240626,183100,20298640,15660,15660,15660,15660,0
|
|
20240626,183000,20298640,15660,15660,15660,15660,0
|
|
20240626,182900,20298640,15660,15660,15660,15660,0
|
|
20240626,182800,20298640,15660,15660,15660,15660,0
|
|
20240626,182700,20298640,15660,15660,15660,15660,0
|
|
20240626,182600,20298640,15660,15660,15660,15660,0
|
|
20240626,182500,20298640,15660,15660,15660,15660,0
|
|
20240626,182400,20298640,15660,15660,15660,15660,0
|
|
20240626,182300,20298640,15660,15660,15660,15660,0
|
|
20240626,182200,20298640,15660,15660,15660,15660,0
|
|
20240626,182100,20298640,15660,15660,15660,15660,0
|
|
20240626,182000,20298640,15660,15660,15660,15660,0
|
|
20240626,181900,20298640,15660,15660,15660,15660,0
|
|
20240626,181800,20298640,15660,15660,15660,15660,0
|
|
20240626,181700,20298640,15660,15660,15660,15660,0
|
|
20240626,181600,20298640,15660,15660,15660,15660,0
|
|
20240626,181500,20298640,15660,15660,15660,15660,0
|
|
20240626,181400,20298640,15660,15660,15660,15660,0
|
|
20240626,181300,20298640,15660,15660,15660,15660,0
|
|
20240626,181200,20298640,15660,15660,15660,15660,0
|
|
20240626,181100,20298640,15660,15660,15660,15660,0
|
|
20240626,181000,20298640,15660,15660,15660,15660,0
|
|
20240626,180900,20298640,15660,15660,15660,15660,0
|
|
20240626,180800,20298640,15660,15660,15660,15660,0
|
|
20240626,180700,20298640,15660,15660,15660,15660,0
|
|
20240626,180600,20298640,15660,15660,15660,15660,0
|
|
20240626,180500,20298640,15660,15660,15660,15660,0
|
|
20240626,180400,20298640,15660,15660,15660,15660,29
|
|
20240626,180300,20298640,15660,15660,15660,15660,0
|
|
20240626,180200,20298640,15660,15660,15660,15660,0
|
|
20240626,180100,20298640,15660,15660,15660,15660,0
|
|
20240626,180000,20298640,15660,15660,15660,15660,0
|
|
20240626,175900,20298640,15660,15660,15660,15660,0
|
|
20240626,175800,20298640,15660,15660,15660,15660,0
|
|
20240626,175700,20298640,15660,15660,15660,15660,0
|
|
20240626,175600,20298640,15660,15660,15660,15660,0
|
|
20240626,175500,20298640,15660,15660,15660,15660,0
|
|
20240626,175400,20298640,15660,15660,15660,15660,0
|
|
20240626,175300,20298640,15660,15660,15660,15660,0
|
|
20240626,175200,20298640,15660,15660,15660,15660,0
|
|
20240626,175100,20298640,15660,15660,15660,15660,0
|
|
20240626,175000,20298640,15660,15660,15660,15660,0
|
|
20240626,174900,20298640,15660,15660,15660,15660,0
|
|
20240626,174800,20298640,15660,15660,15660,15660,0
|
|
20240626,174700,20298640,15660,15660,15660,15660,0
|
|
20240626,174600,20298640,15660,15660,15660,15660,0
|
|
20240626,174500,20298640,15660,15660,15660,15660,0
|
|
20240626,174400,20298640,15660,15660,15660,15660,0
|
|
20240626,174300,20298640,15660,15660,15660,15660,0
|
|
20240626,174200,20298640,15660,15660,15660,15660,0
|
|
20240626,174100,20298640,15660,15660,15660,15660,0
|
|
20240626,174000,20298640,15660,15660,15660,15660,0
|
|
20240626,173900,20298640,15660,15660,15660,15660,0
|
|
20240626,173800,20298640,15660,15660,15660,15660,0
|
|
20240626,173700,20298640,15660,15660,15660,15660,0
|
|
20240626,173600,20298640,15660,15660,15660,15660,0
|
|
20240626,173500,20298640,15660,15660,15660,15660,0
|
|
20240626,173400,20298640,15660,15660,15660,15660,29
|
|
20240626,173300,20298640,15660,15660,15660,15660,0
|
|
20240626,173200,20298640,15660,15660,15660,15660,0
|
|
20240626,173100,20298640,15660,15660,15660,15660,0
|
|
20240626,173000,20298640,15660,15660,15660,15660,0
|
|
20240626,172900,20298640,15660,15660,15660,15660,0
|
|
20240626,172800,20298640,15660,15660,15660,15660,0
|
|
20240626,172700,20298640,15660,15660,15660,15660,0
|
|
20240626,172600,20298640,15660,15660,15660,15660,0
|
|
20240626,172500,20298640,15660,15660,15660,15660,0
|
|
20240626,172400,20298640,15660,15660,15660,15660,0
|
|
20240626,172300,20298640,15660,15660,15660,15660,0
|
|
20240626,172200,20298640,15660,15660,15660,15660,0
|
|
20240626,172100,20298640,15660,15660,15660,15660,0
|
|
20240626,172000,20298640,15660,15660,15660,15660,0
|
|
20240626,171900,20298640,15660,15660,15660,15660,0
|
|
20240626,171800,20298640,15660,15660,15660,15660,0
|
|
20240626,171700,20298640,15660,15660,15660,15660,0
|
|
20240626,171600,20298640,15660,15660,15660,15660,0
|
|
20240626,171500,20298640,15660,15660,15660,15660,0
|
|
20240626,171400,20298640,15660,15660,15660,15660,0
|
|
20240626,171300,20298640,15660,15660,15660,15660,0
|
|
20240626,171200,20298640,15660,15660,15660,15660,0
|
|
20240626,171100,20298640,15660,15660,15660,15660,0
|
|
20240626,171000,20298640,15660,15660,15660,15660,0
|
|
20240626,170900,20298640,15660,15660,15660,15660,0
|
|
20240626,170800,20298640,15660,15660,15660,15660,0
|
|
20240626,170700,20298640,15660,15660,15660,15660,0
|
|
20240626,170600,20298640,15660,15660,15660,15660,0
|
|
20240626,170500,20298640,15660,15660,15660,15660,0
|
|
20240626,170400,20298640,15660,15660,15660,15660,29
|
|
20240626,170300,20298640,15660,15660,15660,15660,0
|
|
20240626,170200,20298640,15660,15660,15660,15660,0
|
|
20240626,170100,20298640,15660,15660,15660,15660,0
|
|
20240626,170000,20298640,15660,15660,15660,15660,0
|
|
20240626,165900,20298640,15660,15660,15660,15660,0
|
|
20240626,165800,20298640,15660,15660,15660,15660,0
|
|
20240626,165700,20298640,15660,15660,15660,15660,0
|
|
20240626,165600,20298640,15660,15660,15660,15660,0
|
|
20240626,165500,20298640,15660,15660,15660,15660,0
|
|
20240626,165400,20298640,15660,15660,15660,15660,0
|
|
20240626,165300,20298640,15660,15660,15660,15660,0
|
|
20240626,165200,20298640,15660,15660,15660,15660,0
|
|
20240626,165100,20298640,15660,15660,15660,15660,0
|
|
20240626,165000,20298640,15660,15660,15660,15660,0
|
|
20240626,164900,20298640,15660,15660,15660,15660,0
|
|
20240626,164800,20298640,15660,15660,15660,15660,0
|
|
20240626,164700,20298640,15660,15660,15660,15660,0
|
|
20240626,164600,20298640,15660,15660,15660,15660,0
|
|
20240626,164500,20298640,15660,15660,15660,15660,0
|
|
20240626,164400,20298640,15660,15660,15660,15660,0
|
|
20240626,164300,20298640,15660,15660,15660,15660,0
|
|
20240626,164200,20298640,15660,15660,15660,15660,0
|
|
20240626,164100,20298640,15660,15660,15660,15660,0
|
|
20240626,164000,20298640,15660,15660,15660,15660,0
|
|
20240626,163900,20298640,15660,15660,15660,15660,0
|
|
20240626,163800,20298640,15660,15660,15660,15660,0
|
|
20240626,163700,20298640,15660,15660,15660,15660,0
|
|
20240626,163600,20298640,15660,15660,15660,15660,0
|
|
20240626,163500,20298640,15660,15660,15660,15660,0
|
|
20240626,163400,20298640,15660,15660,15660,15660,29
|
|
20240626,163300,20298640,15660,15660,15660,15660,0
|
|
20240626,163200,20298640,15660,15660,15660,15660,0
|
|
20240626,163100,20298640,15660,15660,15660,15660,0
|
|
20240626,163000,20298640,15660,15660,15660,15660,0
|
|
20240626,162900,20298640,15660,15660,15660,15660,0
|
|
20240626,162800,20298640,15660,15660,15660,15660,0
|
|
20240626,162700,20298640,15660,15660,15660,15660,0
|
|
20240626,162600,20298640,15660,15660,15660,15660,0
|
|
20240626,162500,20298640,15660,15660,15660,15660,0
|
|
20240626,162400,20298640,15660,15660,15660,15660,0
|
|
20240626,162300,20298640,15660,15660,15660,15660,0
|
|
20240626,162200,20298640,15660,15660,15660,15660,0
|
|
20240626,162100,20298640,15660,15660,15660,15660,0
|
|
20240626,162000,20298640,15660,15660,15660,15660,0
|
|
20240626,161900,20298640,15660,15660,15660,15660,0
|
|
20240626,161800,20298640,15660,15660,15660,15660,0
|
|
20240626,161700,20298640,15660,15660,15660,15660,0
|
|
20240626,161600,20298640,15660,15660,15660,15660,0
|
|
20240626,161500,20298640,15660,15660,15660,15660,0
|
|
20240626,161400,20298640,15660,15660,15660,15660,0
|
|
20240626,161300,20298640,15660,15660,15660,15660,0
|
|
20240626,161200,20298640,15660,15660,15660,15660,0
|
|
20240626,161100,20298640,15660,15660,15660,15660,0
|
|
20240626,161000,20298640,15660,15660,15660,15660,0
|
|
20240626,160900,20298640,15660,15660,15660,15660,0
|
|
20240626,160800,20298640,15660,15660,15660,15660,0
|
|
20240626,160700,20298640,15660,15660,15660,15660,0
|
|
20240626,160600,20298640,15660,15660,15660,15660,0
|
|
20240626,160500,20298640,15660,15660,15660,15660,0
|
|
20240626,160400,20298640,15660,15660,15660,15660,29
|
|
20240626,160300,20298640,15660,15660,15660,15660,0
|
|
20240626,160200,20298640,15660,15660,15660,15660,0
|
|
20240626,160100,20298640,15660,15660,15660,15660,0
|
|
20240626,160000,20298640,15660,15660,15660,15660,0
|
|
20240626,155900,20298640,15660,15660,15660,15660,0
|
|
20240626,155800,20298640,15660,15660,15660,15660,0
|
|
20240626,155700,20298640,15660,15660,15660,15660,0
|
|
20240626,155600,20298640,15660,15660,15660,15660,0
|
|
20240626,155500,20298640,15660,15660,15660,15660,0
|
|
20240626,155400,20298640,15660,15660,15660,15660,0
|
|
20240626,155300,20298640,15660,15660,15660,15660,0
|
|
20240626,155200,20298640,15660,15660,15660,15660,0
|
|
20240626,155100,20298640,15660,15660,15660,15660,0
|
|
20240626,155000,20298640,15660,15660,15660,15660,0
|
|
20240626,154900,20298640,15660,15660,15660,15660,0
|
|
20240626,154800,20298640,15660,15660,15660,15660,0
|
|
20240626,154700,20298640,15660,15660,15660,15660,0
|
|
20240626,154600,20298640,15660,15660,15660,15660,0
|
|
20240626,154500,20298640,15660,15660,15660,15660,0
|
|
20240626,154400,20298640,15660,15660,15660,15660,0
|
|
20240626,154300,20298640,15660,15660,15660,15660,0
|
|
20240626,154200,20298640,15660,15660,15660,15660,0
|
|
20240626,154100,20298640,15660,15660,15660,15660,0
|
|
20240626,154000,20298640,15660,15660,15660,15660,0
|
|
20240626,153900,20298640,15660,15660,15660,15660,0
|
|
20240626,153800,20298640,15660,15660,15660,15660,0
|
|
20240626,153700,20298640,15660,15660,15660,15660,0
|
|
20240626,153600,20298640,15660,15660,15660,15660,0
|
|
20240626,153500,20298640,15660,15660,15660,15660,0
|
|
20240626,153400,20298640,15660,15660,15660,15660,29
|
|
20240626,153300,20298640,15660,15660,15660,15660,0
|
|
20240626,153200,20298640,15660,15660,15660,15660,0
|
|
20240626,153100,20298640,15660,15660,15660,15660,0
|
|
20240626,153000,20298640,15660,15660,15660,15660,29
|
|
20240626,152900,19844500,15510,15510,15510,15510,0
|
|
20240626,152800,19844500,15510,15510,15510,15510,0
|
|
20240626,152700,19844500,15510,15510,15510,15510,0
|
|
20240626,152600,19844500,15510,15510,15510,15510,0
|
|
20240626,152500,19844500,15510,15510,15510,15510,0
|
|
20240626,152400,19844500,15510,15510,15510,15510,0
|
|
20240626,152300,19844500,15510,15510,15510,15510,0
|
|
20240626,152200,19844500,15510,15510,15510,15510,0
|
|
20240626,152100,19844500,15510,15510,15510,15510,0
|
|
20240626,152000,19844500,15510,15510,15510,15510,0
|
|
20240626,151900,19844500,15510,15510,15510,15510,0
|
|
20240626,151800,19844500,15510,15510,15510,15510,0
|
|
20240626,151700,19844500,15510,15510,15510,15510,0
|
|
20240626,151600,19844500,15510,15520,15520,15510,71
|
|
20240626,151500,18742730,15520,15520,15520,15520,0
|
|
20240626,151400,18742730,15520,15520,15520,15520,0
|
|
20240626,151300,18742730,15520,15520,15520,15520,0
|
|
20240626,151200,18742730,15520,15520,15520,15520,0
|
|
20240626,151100,18742730,15520,15520,15520,15520,5
|
|
20240626,151000,18665130,15520,15520,15520,15520,0
|
|
20240626,150900,18665130,15520,15520,15520,15520,0
|
|
20240626,150800,18665130,15520,15520,15520,15520,0
|
|
20240626,150700,18665130,15520,15520,15520,15520,0
|
|
20240626,150600,18665130,15520,15520,15520,15520,1
|
|
20240626,150500,18649610,15510,15510,15510,15510,0
|
|
20240626,150400,18649610,15510,15510,15510,15510,32
|
|
20240626,150300,18153290,15510,15510,15510,15510,0
|
|
20240626,150200,18153290,15510,15510,15510,15510,10
|
|
20240626,150100,17998190,15520,15520,15520,15520,0
|
|
20240626,150000,17998190,15520,15520,15520,15520,1
|
|
20240626,145900,17982670,15520,15520,15520,15520,0
|
|
20240626,145800,17982670,15520,15520,15520,15520,0
|
|
20240626,145700,17982670,15520,15520,15520,15520,1
|
|
20240626,145600,17967150,15520,15520,15520,15520,2
|
|
20240626,145500,17936110,15520,15520,15520,15520,1
|
|
20240626,145400,17920590,15520,15520,15520,15520,0
|
|
20240626,145300,17920590,15520,15520,15520,15520,0
|
|
20240626,145200,17920590,15520,15520,15520,15520,1
|
|
20240626,145100,17905070,15520,15520,15520,15520,0
|
|
20240626,145000,17905070,15520,15520,15520,15520,1
|
|
20240626,144900,17889550,15520,15520,15520,15520,5
|
|
20240626,144800,17811950,15520,15520,15520,15520,0
|
|
20240626,144700,17811950,15520,15520,15520,15520,0
|
|
20240626,144600,17811950,15520,15520,15520,15520,2
|
|
20240626,144500,17780910,15520,15520,15520,15520,1
|
|
20240626,144400,17765390,15520,15520,15520,15520,0
|
|
20240626,144300,17765390,15520,15520,15520,15520,2
|
|
20240626,144200,17734350,15520,15520,15520,15520,72
|
|
20240626,144100,16616910,15520,15520,15520,15520,116
|
|
20240626,144000,14816590,15510,15510,15510,15510,0
|
|
20240626,143900,14816590,15510,15510,15510,15510,0
|
|
20240626,143800,14816590,15510,15510,15510,15510,0
|
|
20240626,143700,14816590,15510,15510,15510,15510,0
|
|
20240626,143600,14816590,15510,15510,15510,15510,0
|
|
20240626,143500,14816590,15510,15510,15510,15510,8
|
|
20240626,143400,14692510,15520,15520,15520,15520,5
|
|
20240626,143300,14614910,15520,15520,15520,15520,0
|
|
20240626,143200,14614910,15520,15520,15520,15520,3
|
|
20240626,143100,14568350,15520,15520,15520,15520,0
|
|
20240626,143000,14568350,15520,15520,15520,15520,0
|
|
20240626,142900,14568350,15520,15520,15520,15520,2
|
|
20240626,142800,14537310,15520,15520,15520,15520,0
|
|
20240626,142700,14537310,15520,15520,15520,15520,3
|
|
20240626,142600,14490750,15520,15520,15520,15520,0
|
|
20240626,142500,14490750,15520,15520,15520,15520,0
|
|
20240626,142400,14490750,15520,15520,15520,15520,0
|
|
20240626,142300,14490750,15520,15510,15520,15510,2
|
|
20240626,142200,14459720,15450,15450,15450,15450,0
|
|
20240626,142100,14459720,15450,15450,15450,15450,0
|
|
20240626,142000,14459720,15450,15450,15450,15450,0
|
|
20240626,141900,14459720,15450,15450,15450,15450,0
|
|
20240626,141800,14459720,15450,15450,15450,15450,0
|
|
20240626,141700,14459720,15450,15450,15450,15450,0
|
|
20240626,141600,14459720,15450,15450,15450,15450,0
|
|
20240626,141500,14459720,15450,15450,15450,15450,0
|
|
20240626,141400,14459720,15450,15450,15450,15450,0
|
|
20240626,141300,14459720,15450,15450,15450,15450,1
|
|
20240626,141200,14444270,15520,15520,15520,15520,0
|
|
20240626,141100,14444270,15520,15520,15520,15520,0
|
|
20240626,141000,14444270,15520,15520,15520,15520,0
|
|
20240626,140900,14444270,15520,15520,15520,15520,0
|
|
20240626,140800,14444270,15520,15520,15520,15520,0
|
|
20240626,140700,14444270,15520,15520,15520,15520,0
|
|
20240626,140600,14444270,15520,15520,15520,15520,0
|
|
20240626,140500,14444270,15520,15520,15520,15520,0
|
|
20240626,140400,14444270,15520,15520,15520,15520,0
|
|
20240626,140300,14444270,15520,15520,15520,15520,0
|
|
20240626,140200,14444270,15520,15520,15520,15520,0
|
|
20240626,140100,14444270,15520,15520,15520,15520,0
|
|
20240626,140000,14444270,15520,15520,15520,15520,0
|
|
20240626,135900,14444270,15520,15520,15520,15520,0
|
|
20240626,135800,14444270,15520,15520,15520,15520,0
|
|
20240626,135700,14444270,15520,15520,15520,15520,0
|
|
20240626,135600,14444270,15520,15520,15520,15520,2
|
|
20240626,135500,14413230,15450,15450,15450,15450,0
|
|
20240626,135400,14413230,15450,15510,15510,15450,136
|
|
20240626,135300,12308830,15520,15520,15520,15520,1
|
|
20240626,135200,12293310,15520,15520,15520,15520,0
|
|
20240626,135100,12293310,15520,15520,15520,15520,1
|
|
20240626,135000,12277790,15520,15520,15520,15520,0
|
|
20240626,134900,12277790,15520,15520,15520,15520,0
|
|
20240626,134800,12277790,15520,15520,15520,15520,0
|
|
20240626,134700,12277790,15520,15520,15520,15520,0
|
|
20240626,134600,12277790,15520,15520,15520,15520,1
|
|
20240626,134500,12262270,15520,15520,15520,15520,0
|
|
20240626,134400,12262270,15520,15520,15520,15520,0
|
|
20240626,134300,12262270,15520,15520,15520,15520,0
|
|
20240626,134200,12262270,15520,15520,15520,15520,0
|
|
20240626,134100,12262270,15520,15520,15520,15520,0
|
|
20240626,134000,12262270,15520,15520,15520,15520,0
|
|
20240626,133900,12262270,15520,15520,15520,15520,0
|
|
20240626,133800,12262270,15520,15520,15520,15520,0
|
|
20240626,133700,12262270,15520,15520,15520,15520,0
|
|
20240626,133600,12262270,15520,15520,15520,15520,0
|
|
20240626,133500,12262270,15520,15520,15520,15520,0
|
|
20240626,133400,12262270,15520,15520,15520,15520,0
|
|
20240626,133300,12262270,15520,15520,15520,15520,0
|
|
20240626,133200,12262270,15520,15520,15520,15520,0
|
|
20240626,133100,12262270,15520,15520,15520,15520,0
|
|
20240626,133000,12262270,15520,15520,15520,15520,1
|
|
20240626,132900,12246750,15520,15520,15520,15520,0
|
|
20240626,132800,12246750,15520,15520,15520,15520,0
|
|
20240626,132700,12246750,15520,15520,15520,15520,3
|
|
20240626,132600,12200190,15520,15520,15520,15520,0
|
|
20240626,132500,12200190,15520,15520,15520,15520,0
|
|
20240626,132400,12200190,15520,15520,15520,15520,2
|
|
20240626,132300,12169150,15520,15520,15520,15520,0
|
|
20240626,132200,12169150,15520,15520,15520,15520,0
|
|
20240626,132100,12169150,15520,15520,15520,15520,0
|
|
20240626,132000,12169150,15520,15520,15520,15520,0
|
|
20240626,131900,12169150,15520,15520,15520,15520,0
|
|
20240626,131800,12169150,15520,15520,15520,15520,0
|
|
20240626,131700,12169150,15520,15520,15520,15520,0
|
|
20240626,131600,12169150,15520,15520,15520,15520,0
|
|
20240626,131500,12169150,15520,15520,15520,15520,5
|
|
20240626,131400,12091550,15510,15510,15510,15510,0
|
|
20240626,131300,12091550,15510,15510,15510,15510,0
|
|
20240626,131200,12091550,15510,15510,15510,15510,0
|
|
20240626,131100,12091550,15510,15510,15510,15510,0
|
|
20240626,131000,12091550,15510,15510,15510,15510,0
|
|
20240626,130900,12091550,15510,15510,15510,15510,0
|
|
20240626,130800,12091550,15510,15510,15510,15510,0
|
|
20240626,130700,12091550,15510,15510,15510,15510,0
|
|
20240626,130600,12091550,15510,15510,15510,15510,0
|
|
20240626,130500,12091550,15510,15510,15510,15510,0
|
|
20240626,130400,12091550,15510,15510,15510,15510,0
|
|
20240626,130300,12091550,15510,15510,15510,15510,0
|
|
20240626,130200,12091550,15510,15510,15510,15510,4
|
|
20240626,130100,12029510,15510,15510,15510,15510,0
|
|
20240626,130000,12029510,15510,15510,15510,15510,0
|
|
20240626,125900,12029510,15510,15510,15510,15510,0
|
|
20240626,125800,12029510,15510,15510,15510,15510,0
|
|
20240626,125700,12029510,15510,15510,15510,15510,0
|
|
20240626,125600,12029510,15510,15510,15510,15510,0
|
|
20240626,125500,12029510,15510,15510,15510,15510,0
|
|
20240626,125400,12029510,15510,15510,15510,15510,0
|
|
20240626,125300,12029510,15510,15510,15510,15510,0
|
|
20240626,125200,12029510,15510,15510,15510,15510,0
|
|
20240626,125100,12029510,15510,15510,15510,15510,0
|
|
20240626,125000,12029510,15510,15510,15510,15510,0
|
|
20240626,124900,12029510,15510,15510,15510,15510,0
|
|
20240626,124800,12029510,15510,15510,15510,15510,0
|
|
20240626,124700,12029510,15510,15510,15510,15510,0
|
|
20240626,124600,12029510,15510,15510,15510,15510,0
|
|
20240626,124500,12029510,15510,15510,15510,15510,0
|
|
20240626,124400,12029510,15510,15510,15510,15510,0
|
|
20240626,124300,12029510,15510,15510,15510,15510,0
|
|
20240626,124200,12029510,15510,15510,15510,15510,0
|
|
20240626,124100,12029510,15510,15510,15510,15510,0
|
|
20240626,124000,12029510,15510,15510,15510,15510,2
|
|
20240626,123900,11998490,15510,15510,15510,15510,0
|
|
20240626,123800,11998490,15510,15510,15510,15510,0
|
|
20240626,123700,11998490,15510,15510,15510,15510,0
|
|
20240626,123600,11998490,15510,15510,15510,15510,0
|
|
20240626,123500,11998490,15510,15510,15510,15510,0
|
|
20240626,123400,11998490,15510,15510,15510,15510,0
|
|
20240626,123300,11998490,15510,15510,15510,15510,0
|
|
20240626,123200,11998490,15510,15510,15510,15510,0
|
|
20240626,123100,11998490,15510,15510,15510,15510,0
|
|
20240626,123000,11998490,15510,15510,15510,15510,0
|
|
20240626,122900,11998490,15510,15510,15510,15510,0
|
|
20240626,122800,11998490,15510,15510,15510,15510,0
|
|
20240626,122700,11998490,15510,15510,15510,15510,0
|
|
20240626,122600,11998490,15510,15510,15510,15510,0
|
|
20240626,122500,11998490,15510,15510,15510,15510,0
|
|
20240626,122400,11998490,15510,15510,15510,15510,0
|
|
20240626,122300,11998490,15510,15510,15510,15510,0
|
|
20240626,122200,11998490,15510,15510,15510,15510,0
|
|
20240626,122100,11998490,15510,15510,15510,15510,0
|
|
20240626,122000,11998490,15510,15510,15510,15510,0
|
|
20240626,121900,11998490,15510,15510,15510,15510,0
|
|
20240626,121800,11998490,15510,15510,15510,15510,0
|
|
20240626,121700,11998490,15510,15510,15510,15510,0
|
|
20240626,121600,11998490,15510,15510,15510,15510,0
|
|
20240626,121500,11998490,15510,15510,15510,15510,0
|
|
20240626,121400,11998490,15510,15510,15510,15510,0
|
|
20240626,121300,11998490,15510,15510,15510,15510,0
|
|
20240626,121200,11998490,15510,15510,15510,15510,0
|
|
20240626,121100,11998490,15510,15510,15510,15510,0
|
|
20240626,121000,11998490,15510,15510,15510,15510,0
|
|
20240626,120900,11998490,15510,15510,15510,15510,0
|
|
20240626,120800,11998490,15510,15510,15510,15510,0
|
|
20240626,120700,11998490,15510,15510,15510,15510,0
|
|
20240626,120600,11998490,15510,15510,15510,15510,0
|
|
20240626,120500,11998490,15510,15510,15510,15510,0
|
|
20240626,120400,11998490,15510,15510,15510,15510,0
|
|
20240626,120300,11998490,15510,15510,15510,15510,0
|
|
20240626,120200,11998490,15510,15510,15510,15510,0
|
|
20240626,120100,11998490,15510,15510,15510,15510,0
|
|
20240626,120000,11998490,15510,15510,15510,15510,0
|
|
20240626,115900,11998490,15510,15510,15510,15510,0
|
|
20240626,115800,11998490,15510,15510,15510,15510,0
|
|
20240626,115700,11998490,15510,15510,15510,15510,0
|
|
20240626,115600,11998490,15510,15510,15510,15510,0
|
|
20240626,115500,11998490,15510,15510,15510,15510,0
|
|
20240626,115400,11998490,15510,15510,15510,15510,0
|
|
20240626,115300,11998490,15510,15510,15510,15510,0
|
|
20240626,115200,11998490,15510,15510,15510,15510,0
|
|
20240626,115100,11998490,15510,15510,15510,15510,0
|
|
20240626,115000,11998490,15510,15510,15510,15510,0
|
|
20240626,114900,11998490,15510,15510,15510,15510,0
|
|
20240626,114800,11998490,15510,15510,15510,15510,0
|
|
20240626,114700,11998490,15510,15510,15510,15510,5
|
|
20240626,114600,11920940,15500,15500,15500,15500,0
|
|
20240626,114500,11920940,15500,15500,15500,15500,0
|
|
20240626,114400,11920940,15500,15500,15500,15500,0
|
|
20240626,114300,11920940,15500,15500,15500,15500,0
|
|
20240626,114200,11920940,15500,15500,15500,15500,0
|
|
20240626,114100,11920940,15500,15500,15500,15500,0
|
|
20240626,114000,11920940,15500,15500,15500,15500,0
|
|
20240626,113900,11920940,15500,15500,15500,15500,0
|
|
20240626,113800,11920940,15500,15510,15510,15500,23
|
|
20240626,113700,11564430,15510,15510,15510,15510,0
|
|
20240626,113600,11564430,15510,15510,15510,15510,0
|
|
20240626,113500,11564430,15510,15510,15510,15510,0
|
|
20240626,113400,11564430,15510,15510,15510,15510,1
|
|
20240626,113300,11548920,15510,15510,15510,15510,1
|
|
20240626,113200,11533410,15500,15500,15500,15500,35
|
|
20240626,113100,10990910,15510,15510,15510,15510,1
|
|
20240626,113000,10975400,15510,15510,15510,15510,0
|
|
20240626,112900,10975400,15510,15510,15510,15510,0
|
|
20240626,112800,10975400,15510,15510,15510,15510,0
|
|
20240626,112700,10975400,15510,15510,15510,15510,0
|
|
20240626,112600,10975400,15510,15550,15550,15510,357
|
|
20240626,112500,5433500,15540,15580,15580,15540,133
|
|
20240626,112400,3365970,15690,15690,15690,15690,0
|
|
20240626,112300,3365970,15690,15690,15690,15690,0
|
|
20240626,112200,3365970,15690,15690,15690,15690,0
|
|
20240626,112100,3365970,15690,15690,15690,15690,0
|
|
20240626,112000,3365970,15690,15690,15690,15690,0
|
|
20240626,111900,3365970,15690,15690,15690,15690,1
|
|
20240626,111800,3350280,15540,15540,15540,15540,0
|
|
20240626,111700,3350280,15540,15540,15540,15540,0
|
|
20240626,111600,3350280,15540,15540,15540,15540,0
|
|
20240626,111500,3350280,15540,15540,15540,15540,0
|
|
20240626,111400,3350280,15540,15540,15540,15540,0
|
|
20240626,111300,3350280,15540,15540,15540,15540,0
|
|
20240626,111200,3350280,15540,15540,15540,15540,0
|
|
20240626,111100,3350280,15540,15540,15540,15540,0
|
|
20240626,111000,3350280,15540,15540,15540,15540,0
|
|
20240626,110900,3350280,15540,15540,15540,15540,0
|
|
20240626,110800,3350280,15540,15540,15540,15540,0
|
|
20240626,110700,3350280,15540,15540,15540,15540,26
|
|
20240626,110600,2946240,15540,15540,15540,15540,0
|
|
20240626,110500,2946240,15540,15540,15540,15540,0
|
|
20240626,110400,2946240,15540,15540,15540,15540,0
|
|
20240626,110300,2946240,15540,15540,15540,15540,0
|
|
20240626,110200,2946240,15540,15540,15540,15540,10
|
|
20240626,110100,2790840,15540,15540,15540,15540,0
|
|
20240626,110000,2790840,15540,15540,15540,15540,0
|
|
20240626,105900,2790840,15540,15540,15540,15540,10
|
|
20240626,105800,2635440,15540,15540,15540,15540,0
|
|
20240626,105700,2635440,15540,15540,15540,15540,0
|
|
20240626,105600,2635440,15540,15540,15540,15540,50
|
|
20240626,105500,1858440,15540,15540,15540,15540,0
|
|
20240626,105400,1858440,15540,15540,15540,15540,0
|
|
20240626,105300,1858440,15540,15540,15540,15540,0
|
|
20240626,105200,1858440,15540,15540,15540,15540,0
|
|
20240626,105100,1858440,15540,15540,15540,15540,0
|
|
20240626,105000,1858440,15540,15540,15540,15540,0
|
|
20240626,104900,1858440,15540,15540,15540,15540,0
|
|
20240626,104800,1858440,15540,15540,15540,15540,0
|
|
20240626,104700,1858440,15540,15540,15540,15540,0
|
|
20240626,104600,1858440,15540,15540,15540,15540,0
|
|
20240626,104500,1858440,15540,15530,15540,15530,7
|
|
20240626,104400,1749690,15530,15530,15530,15530,0
|
|
20240626,104300,1749690,15530,15530,15530,15530,0
|
|
20240626,104200,1749690,15530,15530,15530,15530,0
|
|
20240626,104100,1749690,15530,15530,15530,15530,0
|
|
20240626,104000,1749690,15530,15530,15530,15530,0
|
|
20240626,103900,1749690,15530,15530,15530,15530,0
|
|
20240626,103800,1749690,15530,15530,15530,15530,0
|
|
20240626,103700,1749690,15530,15530,15530,15530,0
|
|
20240626,103600,1749690,15530,15530,15530,15530,0
|
|
20240626,103500,1749690,15530,15530,15530,15530,2
|
|
20240626,103400,1718630,15540,15540,15540,15540,0
|
|
20240626,103300,1718630,15540,15540,15540,15540,1
|
|
20240626,103200,1703090,15540,15540,15540,15540,0
|
|
20240626,103100,1703090,15540,15540,15540,15540,0
|
|
20240626,103000,1703090,15540,15540,15540,15540,0
|
|
20240626,102900,1703090,15540,15540,15540,15540,0
|
|
20240626,102800,1703090,15540,15540,15540,15540,0
|
|
20240626,102700,1703090,15540,15540,15540,15540,1
|
|
20240626,102600,1687550,15540,15540,15540,15540,1
|
|
20240626,102500,1672010,15540,15540,15540,15540,1
|
|
20240626,102400,1656470,15540,15540,15540,15540,0
|
|
20240626,102300,1656470,15540,15540,15540,15540,0
|
|
20240626,102200,1656470,15540,15540,15540,15540,0
|
|
20240626,102100,1656470,15540,15540,15540,15540,0
|
|
20240626,102000,1656470,15540,15540,15540,15540,1
|
|
20240626,101900,1640930,15540,15540,15540,15540,7
|
|
20240626,101800,1532150,15540,15540,15540,15540,0
|
|
20240626,101700,1532150,15540,15540,15540,15540,0
|
|
20240626,101600,1532150,15540,15540,15540,15540,0
|
|
20240626,101500,1532150,15540,15540,15540,15540,0
|
|
20240626,101400,1532150,15540,15540,15540,15540,0
|
|
20240626,101300,1532150,15540,15540,15540,15540,11
|
|
20240626,101200,1361210,15520,15520,15520,15520,0
|
|
20240626,101100,1361210,15520,15520,15520,15520,0
|
|
20240626,101000,1361210,15520,15520,15520,15520,0
|
|
20240626,100900,1361210,15520,15520,15520,15520,0
|
|
20240626,100800,1361210,15520,15520,15520,15520,0
|
|
20240626,100700,1361210,15520,15520,15520,15520,0
|
|
20240626,100600,1361210,15520,15520,15520,15520,0
|
|
20240626,100500,1361210,15520,15520,15520,15520,0
|
|
20240626,100400,1361210,15520,15520,15520,15520,0
|
|
20240626,100300,1361210,15520,15520,15520,15520,0
|
|
20240626,100200,1361210,15520,15520,15520,15520,0
|
|
20240626,100100,1361210,15520,15530,15530,15520,20
|
|
20240626,100000,1050690,15690,15700,15700,15690,14
|
|
20240626,095900,831020,15690,15690,15690,15690,32
|
|
20240626,095800,328940,15680,15680,15680,15680,0
|
|
20240626,095700,328940,15680,15680,15680,15680,0
|
|
20240626,095600,328940,15680,15680,15680,15680,0
|
|
20240626,095500,328940,15680,15600,15680,15600,3
|
|
20240626,095400,281980,15530,15530,15530,15530,2
|
|
20240626,095300,250920,15600,15600,15600,15600,0
|
|
20240626,095200,250920,15600,15600,15600,15600,0
|
|
20240626,095100,250920,15600,15600,15600,15600,2
|
|
20240626,095000,219720,15690,15690,15690,15690,0
|
|
20240626,094900,219720,15690,15690,15690,15690,0
|
|
20240626,094800,219720,15690,15690,15690,15690,0
|
|
20240626,094700,219720,15690,15690,15690,15690,0
|
|
20240626,094600,219720,15690,15690,15690,15690,0
|
|
20240626,094500,219720,15690,15690,15690,15690,0
|
|
20240626,094400,219720,15690,15690,15690,15690,0
|
|
20240626,094300,219720,15690,15690,15690,15690,0
|
|
20240626,094200,219720,15690,15690,15690,15690,0
|
|
20240626,094100,219720,15690,15690,15690,15690,0
|
|
20240626,094000,219720,15690,15690,15690,15690,0
|
|
20240626,093900,219720,15690,15690,15690,15690,1
|
|
20240626,093800,204030,15700,15700,15700,15700,0
|
|
20240626,093700,204030,15700,15700,15700,15700,0
|
|
20240626,093600,204030,15700,15700,15700,15700,0
|
|
20240626,093500,204030,15700,15700,15700,15700,0
|
|
20240626,093400,204030,15700,15700,15700,15700,0
|
|
20240626,093300,204030,15700,15700,15700,15700,0
|
|
20240626,093200,204030,15700,15700,15700,15700,0
|
|
20240626,093100,204030,15700,15700,15700,15700,0
|
|
20240626,093000,204030,15700,15700,15700,15700,0
|
|
20240626,092900,204030,15700,15700,15700,15700,0
|
|
20240626,092800,204030,15700,15700,15700,15700,0
|
|
20240626,092700,204030,15700,15700,15700,15700,0
|
|
20240626,092600,204030,15700,15700,15700,15700,7
|
|
20240626,092500,94130,15730,15730,15730,15730,0
|
|
20240626,092400,94130,15730,15730,15730,15730,0
|
|
20240626,092300,94130,15730,15730,15730,15730,0
|
|
20240626,092200,94130,15730,15730,15730,15730,0
|
|
20240626,092100,94130,15730,15730,15730,15730,0
|
|
20240626,092000,94130,15730,15730,15730,15730,0
|
|
20240626,091900,94130,15730,15730,15730,15730,0
|
|
20240626,091800,94130,15730,15730,15730,15730,0
|
|
20240626,091700,94130,15730,15730,15730,15730,0
|
|
20240626,091600,94130,15730,15730,15730,15730,0
|
|
20240626,091500,94130,15730,15730,15730,15730,0
|
|
20240626,091400,94130,15730,15730,15730,15730,0
|
|
20240626,091300,94130,15730,15730,15730,15730,0
|
|
20240626,091200,94130,15730,15730,15730,15730,0
|
|
20240626,091100,94130,15730,15730,15730,15730,0
|
|
20240626,091000,94130,15730,15730,15730,15730,0
|
|
20240626,090900,94130,15730,15730,15730,15730,0
|
|
20240626,090800,94130,15730,15730,15730,15730,0
|
|
20240626,090700,94130,15730,15730,15730,15730,1
|
|
20240626,090600,78400,15590,15590,15590,15590,0
|
|
20240626,090500,78400,15590,15590,15590,15590,0
|
|
20240626,090400,78400,15590,15590,15590,15590,0
|
|
20240626,090300,78400,15590,15590,15590,15590,0
|
|
20240626,090200,78400,15590,15590,15590,15590,2
|
|
20240626,090100,47220,15740,15740,15740,15740,0
|
|
20240626,090000,47220,15740,15740,15740,15740,3
|