607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,190400,12760210,15650,15650,15650,15650,65
|
|
20240627,190300,12760210,15650,15650,15650,15650,0
|
|
20240627,190200,12760210,15650,15650,15650,15650,0
|
|
20240627,190100,12760210,15650,15650,15650,15650,0
|
|
20240627,190000,12760210,15650,15650,15650,15650,0
|
|
20240627,185900,12760210,15650,15650,15650,15650,0
|
|
20240627,185800,12760210,15650,15650,15650,15650,0
|
|
20240627,185700,12760210,15650,15650,15650,15650,0
|
|
20240627,185600,12760210,15650,15650,15650,15650,0
|
|
20240627,185500,12760210,15650,15650,15650,15650,0
|
|
20240627,185400,12760210,15650,15650,15650,15650,0
|
|
20240627,185300,12760210,15650,15650,15650,15650,0
|
|
20240627,185200,12760210,15650,15650,15650,15650,0
|
|
20240627,185100,12760210,15650,15650,15650,15650,0
|
|
20240627,185000,12760210,15650,15650,15650,15650,0
|
|
20240627,184900,12760210,15650,15650,15650,15650,0
|
|
20240627,184800,12760210,15650,15650,15650,15650,0
|
|
20240627,184700,12760210,15650,15650,15650,15650,0
|
|
20240627,184600,12760210,15650,15650,15650,15650,0
|
|
20240627,184500,12760210,15650,15650,15650,15650,0
|
|
20240627,184400,12760210,15650,15650,15650,15650,0
|
|
20240627,184300,12760210,15650,15650,15650,15650,0
|
|
20240627,184200,12760210,15650,15650,15650,15650,0
|
|
20240627,184100,12760210,15650,15650,15650,15650,0
|
|
20240627,184000,12760210,15650,15650,15650,15650,0
|
|
20240627,183900,12760210,15650,15650,15650,15650,0
|
|
20240627,183800,12760210,15650,15650,15650,15650,0
|
|
20240627,183700,12760210,15650,15650,15650,15650,0
|
|
20240627,183600,12760210,15650,15650,15650,15650,0
|
|
20240627,183500,12760210,15650,15650,15650,15650,0
|
|
20240627,183400,12760210,15650,15650,15650,15650,65
|
|
20240627,183300,12760210,15650,15650,15650,15650,0
|
|
20240627,183200,12760210,15650,15650,15650,15650,0
|
|
20240627,183100,12760210,15650,15650,15650,15650,0
|
|
20240627,183000,12760210,15650,15650,15650,15650,0
|
|
20240627,182900,12760210,15650,15650,15650,15650,0
|
|
20240627,182800,12760210,15650,15650,15650,15650,0
|
|
20240627,182700,12760210,15650,15650,15650,15650,0
|
|
20240627,182600,12760210,15650,15650,15650,15650,0
|
|
20240627,182500,12760210,15650,15650,15650,15650,0
|
|
20240627,182400,12760210,15650,15650,15650,15650,0
|
|
20240627,182300,12760210,15650,15650,15650,15650,0
|
|
20240627,182200,12760210,15650,15650,15650,15650,0
|
|
20240627,182100,12760210,15650,15650,15650,15650,0
|
|
20240627,182000,12760210,15650,15650,15650,15650,0
|
|
20240627,181900,12760210,15650,15650,15650,15650,0
|
|
20240627,181800,12760210,15650,15650,15650,15650,0
|
|
20240627,181700,12760210,15650,15650,15650,15650,0
|
|
20240627,181600,12760210,15650,15650,15650,15650,0
|
|
20240627,181500,12760210,15650,15650,15650,15650,0
|
|
20240627,181400,12760210,15650,15650,15650,15650,0
|
|
20240627,181300,12760210,15650,15650,15650,15650,0
|
|
20240627,181200,12760210,15650,15650,15650,15650,0
|
|
20240627,181100,12760210,15650,15650,15650,15650,0
|
|
20240627,181000,12760210,15650,15650,15650,15650,0
|
|
20240627,180900,12760210,15650,15650,15650,15650,0
|
|
20240627,180800,12760210,15650,15650,15650,15650,0
|
|
20240627,180700,12760210,15650,15650,15650,15650,0
|
|
20240627,180600,12760210,15650,15650,15650,15650,0
|
|
20240627,180500,12760210,15650,15650,15650,15650,0
|
|
20240627,180400,12760210,15650,15650,15650,15650,65
|
|
20240627,180300,12760210,15650,15650,15650,15650,0
|
|
20240627,180200,12760210,15650,15650,15650,15650,0
|
|
20240627,180100,12760210,15650,15650,15650,15650,0
|
|
20240627,180000,12760210,15650,15650,15650,15650,0
|
|
20240627,175900,12760210,15650,15650,15650,15650,0
|
|
20240627,175800,12760210,15650,15650,15650,15650,0
|
|
20240627,175700,12760210,15650,15650,15650,15650,0
|
|
20240627,175600,12760210,15650,15650,15650,15650,0
|
|
20240627,175500,12760210,15650,15650,15650,15650,0
|
|
20240627,175400,12760210,15650,15650,15650,15650,0
|
|
20240627,175300,12760210,15650,15650,15650,15650,0
|
|
20240627,175200,12760210,15650,15650,15650,15650,0
|
|
20240627,175100,12760210,15650,15650,15650,15650,0
|
|
20240627,175000,12760210,15650,15650,15650,15650,0
|
|
20240627,174900,12760210,15650,15650,15650,15650,0
|
|
20240627,174800,12760210,15650,15650,15650,15650,0
|
|
20240627,174700,12760210,15650,15650,15650,15650,0
|
|
20240627,174600,12760210,15650,15650,15650,15650,0
|
|
20240627,174500,12760210,15650,15650,15650,15650,0
|
|
20240627,174400,12760210,15650,15650,15650,15650,0
|
|
20240627,174300,12760210,15650,15650,15650,15650,0
|
|
20240627,174200,12760210,15650,15650,15650,15650,0
|
|
20240627,174100,12760210,15650,15650,15650,15650,0
|
|
20240627,174000,12760210,15650,15650,15650,15650,0
|
|
20240627,173900,12760210,15650,15650,15650,15650,0
|
|
20240627,173800,12760210,15650,15650,15650,15650,0
|
|
20240627,173700,12760210,15650,15650,15650,15650,0
|
|
20240627,173600,12760210,15650,15650,15650,15650,0
|
|
20240627,173500,12760210,15650,15650,15650,15650,0
|
|
20240627,173400,12760210,15650,15650,15650,15650,65
|
|
20240627,173300,12760210,15650,15650,15650,15650,0
|
|
20240627,173200,12760210,15650,15650,15650,15650,0
|
|
20240627,173100,12760210,15650,15650,15650,15650,0
|
|
20240627,173000,12760210,15650,15650,15650,15650,0
|
|
20240627,172900,12760210,15650,15650,15650,15650,0
|
|
20240627,172800,12760210,15650,15650,15650,15650,0
|
|
20240627,172700,12760210,15650,15650,15650,15650,0
|
|
20240627,172600,12760210,15650,15650,15650,15650,0
|
|
20240627,172500,12760210,15650,15650,15650,15650,0
|
|
20240627,172400,12760210,15650,15650,15650,15650,0
|
|
20240627,172300,12760210,15650,15650,15650,15650,0
|
|
20240627,172200,12760210,15650,15650,15650,15650,0
|
|
20240627,172100,12760210,15650,15650,15650,15650,0
|
|
20240627,172000,12760210,15650,15650,15650,15650,0
|
|
20240627,171900,12760210,15650,15650,15650,15650,0
|
|
20240627,171800,12760210,15650,15650,15650,15650,0
|
|
20240627,171700,12760210,15650,15650,15650,15650,0
|
|
20240627,171600,12760210,15650,15650,15650,15650,0
|
|
20240627,171500,12760210,15650,15650,15650,15650,0
|
|
20240627,171400,12760210,15650,15650,15650,15650,0
|
|
20240627,171300,12760210,15650,15650,15650,15650,0
|
|
20240627,171200,12760210,15650,15650,15650,15650,0
|
|
20240627,171100,12760210,15650,15650,15650,15650,0
|
|
20240627,171000,12760210,15650,15650,15650,15650,0
|
|
20240627,170900,12760210,15650,15650,15650,15650,0
|
|
20240627,170800,12760210,15650,15650,15650,15650,0
|
|
20240627,170700,12760210,15650,15650,15650,15650,0
|
|
20240627,170600,12760210,15650,15650,15650,15650,0
|
|
20240627,170500,12760210,15650,15650,15650,15650,0
|
|
20240627,170400,12760210,15650,15650,15650,15650,65
|
|
20240627,170300,12760210,15650,15650,15650,15650,0
|
|
20240627,170200,12760210,15650,15650,15650,15650,0
|
|
20240627,170100,12760210,15650,15650,15650,15650,0
|
|
20240627,170000,12760210,15650,15650,15650,15650,0
|
|
20240627,165900,12760210,15650,15650,15650,15650,0
|
|
20240627,165800,12760210,15650,15650,15650,15650,0
|
|
20240627,165700,12760210,15650,15650,15650,15650,0
|
|
20240627,165600,12760210,15650,15650,15650,15650,0
|
|
20240627,165500,12760210,15650,15650,15650,15650,0
|
|
20240627,165400,12760210,15650,15650,15650,15650,0
|
|
20240627,165300,12760210,15650,15650,15650,15650,0
|
|
20240627,165200,12760210,15650,15650,15650,15650,0
|
|
20240627,165100,12760210,15650,15650,15650,15650,0
|
|
20240627,165000,12760210,15650,15650,15650,15650,0
|
|
20240627,164900,12760210,15650,15650,15650,15650,0
|
|
20240627,164800,12760210,15650,15650,15650,15650,0
|
|
20240627,164700,12760210,15650,15650,15650,15650,0
|
|
20240627,164600,12760210,15650,15650,15650,15650,0
|
|
20240627,164500,12760210,15650,15650,15650,15650,0
|
|
20240627,164400,12760210,15650,15650,15650,15650,0
|
|
20240627,164300,12760210,15650,15650,15650,15650,0
|
|
20240627,164200,12760210,15650,15650,15650,15650,0
|
|
20240627,164100,12760210,15650,15650,15650,15650,0
|
|
20240627,164000,12760210,15650,15650,15650,15650,0
|
|
20240627,163900,12760210,15650,15650,15650,15650,0
|
|
20240627,163800,12760210,15650,15650,15650,15650,0
|
|
20240627,163700,12760210,15650,15650,15650,15650,0
|
|
20240627,163600,12760210,15650,15650,15650,15650,0
|
|
20240627,163500,12760210,15650,15650,15650,15650,0
|
|
20240627,163400,12760210,15650,15650,15650,15650,65
|
|
20240627,163300,12760210,15650,15650,15650,15650,0
|
|
20240627,163200,12760210,15650,15650,15650,15650,0
|
|
20240627,163100,12760210,15650,15650,15650,15650,0
|
|
20240627,163000,12760210,15650,15650,15650,15650,0
|
|
20240627,162900,12760210,15650,15650,15650,15650,0
|
|
20240627,162800,12760210,15650,15650,15650,15650,0
|
|
20240627,162700,12760210,15650,15650,15650,15650,0
|
|
20240627,162600,12760210,15650,15650,15650,15650,0
|
|
20240627,162500,12760210,15650,15650,15650,15650,0
|
|
20240627,162400,12760210,15650,15650,15650,15650,0
|
|
20240627,162300,12760210,15650,15650,15650,15650,0
|
|
20240627,162200,12760210,15650,15650,15650,15650,0
|
|
20240627,162100,12760210,15650,15650,15650,15650,0
|
|
20240627,162000,12760210,15650,15650,15650,15650,0
|
|
20240627,161900,12760210,15650,15650,15650,15650,0
|
|
20240627,161800,12760210,15650,15650,15650,15650,0
|
|
20240627,161700,12760210,15650,15650,15650,15650,0
|
|
20240627,161600,12760210,15650,15650,15650,15650,0
|
|
20240627,161500,12760210,15650,15650,15650,15650,0
|
|
20240627,161400,12760210,15650,15650,15650,15650,0
|
|
20240627,161300,12760210,15650,15650,15650,15650,0
|
|
20240627,161200,12760210,15650,15650,15650,15650,0
|
|
20240627,161100,12760210,15650,15650,15650,15650,0
|
|
20240627,161000,12760210,15650,15650,15650,15650,0
|
|
20240627,160900,12760210,15650,15650,15650,15650,0
|
|
20240627,160800,12760210,15650,15650,15650,15650,0
|
|
20240627,160700,12760210,15650,15650,15650,15650,0
|
|
20240627,160600,12760210,15650,15650,15650,15650,0
|
|
20240627,160500,12760210,15650,15650,15650,15650,0
|
|
20240627,160400,12760210,15650,15650,15650,15650,65
|
|
20240627,160300,12760210,15650,15650,15650,15650,0
|
|
20240627,160200,12760210,15650,15650,15650,15650,0
|
|
20240627,160100,12760210,15650,15650,15650,15650,0
|
|
20240627,160000,12760210,15650,15650,15650,15650,0
|
|
20240627,155900,12760210,15650,15650,15650,15650,0
|
|
20240627,155800,12760210,15650,15650,15650,15650,0
|
|
20240627,155700,12760210,15650,15650,15650,15650,0
|
|
20240627,155600,12760210,15650,15650,15650,15650,0
|
|
20240627,155500,12760210,15650,15650,15650,15650,0
|
|
20240627,155400,12760210,15650,15650,15650,15650,0
|
|
20240627,155300,12760210,15650,15650,15650,15650,0
|
|
20240627,155200,12760210,15650,15650,15650,15650,0
|
|
20240627,155100,12760210,15650,15650,15650,15650,0
|
|
20240627,155000,12760210,15650,15650,15650,15650,0
|
|
20240627,154900,12760210,15650,15650,15650,15650,0
|
|
20240627,154800,12760210,15650,15650,15650,15650,0
|
|
20240627,154700,12760210,15650,15650,15650,15650,0
|
|
20240627,154600,12760210,15650,15650,15650,15650,0
|
|
20240627,154500,12760210,15650,15650,15650,15650,0
|
|
20240627,154400,12760210,15650,15650,15650,15650,0
|
|
20240627,154300,12760210,15650,15650,15650,15650,0
|
|
20240627,154200,12760210,15650,15650,15650,15650,0
|
|
20240627,154100,12760210,15650,15650,15650,15650,0
|
|
20240627,154000,12760210,15650,15650,15650,15650,0
|
|
20240627,153900,12760210,15650,15650,15650,15650,0
|
|
20240627,153800,12760210,15650,15650,15650,15650,0
|
|
20240627,153700,12760210,15650,15650,15650,15650,0
|
|
20240627,153600,12760210,15650,15650,15650,15650,0
|
|
20240627,153500,12760210,15650,15650,15650,15650,0
|
|
20240627,153400,12760210,15650,15650,15650,15650,65
|
|
20240627,153300,12760210,15650,15650,15650,15650,0
|
|
20240627,153200,12760210,15650,15650,15650,15650,0
|
|
20240627,153100,12760210,15650,15650,15650,15650,0
|
|
20240627,153000,12760210,15650,15650,15650,15650,65
|
|
20240627,152900,11742960,15580,15580,15580,15580,0
|
|
20240627,152800,11742960,15580,15580,15580,15580,0
|
|
20240627,152700,11742960,15580,15580,15580,15580,0
|
|
20240627,152600,11742960,15580,15580,15580,15580,0
|
|
20240627,152500,11742960,15580,15580,15580,15580,0
|
|
20240627,152400,11742960,15580,15580,15580,15580,0
|
|
20240627,152300,11742960,15580,15580,15580,15580,0
|
|
20240627,152200,11742960,15580,15580,15580,15580,0
|
|
20240627,152100,11742960,15580,15580,15580,15580,0
|
|
20240627,152000,11742960,15580,15580,15580,15580,0
|
|
20240627,151900,11742960,15580,15580,15580,15580,2
|
|
20240627,151800,11711800,15540,15540,15540,15540,0
|
|
20240627,151700,11711800,15540,15540,15540,15540,0
|
|
20240627,151600,11711800,15540,15540,15540,15540,0
|
|
20240627,151500,11711800,15540,15540,15540,15540,0
|
|
20240627,151400,11711800,15540,15540,15540,15540,0
|
|
20240627,151300,11711800,15540,15540,15540,15540,0
|
|
20240627,151200,11711800,15540,15540,15540,15540,0
|
|
20240627,151100,11711800,15540,15540,15540,15540,0
|
|
20240627,151000,11711800,15540,15540,15540,15540,0
|
|
20240627,150900,11711800,15540,15540,15540,15540,0
|
|
20240627,150800,11711800,15540,15540,15540,15540,0
|
|
20240627,150700,11711800,15540,15540,15540,15540,0
|
|
20240627,150600,11711800,15540,15540,15540,15540,0
|
|
20240627,150500,11711800,15540,15540,15540,15540,13
|
|
20240627,150400,11509780,15540,15540,15540,15540,0
|
|
20240627,150300,11509780,15540,15540,15540,15540,0
|
|
20240627,150200,11509780,15540,15540,15540,15540,0
|
|
20240627,150100,11509780,15540,15540,15540,15540,0
|
|
20240627,150000,11509780,15540,15540,15540,15540,0
|
|
20240627,145900,11509780,15540,15540,15540,15540,0
|
|
20240627,145800,11509780,15540,15540,15540,15540,0
|
|
20240627,145700,11509780,15540,15540,15540,15540,0
|
|
20240627,145600,11509780,15540,15560,15560,15540,102
|
|
20240627,145500,9923930,15570,15580,15580,15570,9
|
|
20240627,145400,9783750,15580,15580,15580,15580,2
|
|
20240627,145300,9752590,15590,15590,15590,15590,0
|
|
20240627,145200,9752590,15590,15590,15590,15590,0
|
|
20240627,145100,9752590,15590,15590,15590,15590,0
|
|
20240627,145000,9752590,15590,15590,15590,15590,24
|
|
20240627,144900,9378430,15600,15600,15600,15600,0
|
|
20240627,144800,9378430,15600,15600,15600,15600,0
|
|
20240627,144700,9378430,15600,15600,15600,15600,0
|
|
20240627,144600,9378430,15600,15600,15600,15600,0
|
|
20240627,144500,9378430,15600,15610,15610,15600,16
|
|
20240627,144400,9128780,15620,15620,15620,15620,0
|
|
20240627,144300,9128780,15620,15630,15630,15620,80
|
|
20240627,144200,7878430,15640,15640,15640,15640,0
|
|
20240627,144100,7878430,15640,15640,15640,15640,0
|
|
20240627,144000,7878430,15640,15640,15640,15640,0
|
|
20240627,143900,7878430,15640,15640,15640,15640,0
|
|
20240627,143800,7878430,15640,15640,15640,15640,0
|
|
20240627,143700,7878430,15640,15640,15640,15640,0
|
|
20240627,143600,7878430,15640,15640,15640,15640,0
|
|
20240627,143500,7878430,15640,15640,15640,15640,0
|
|
20240627,143400,7878430,15640,15640,15640,15640,0
|
|
20240627,143300,7878430,15640,15640,15640,15640,0
|
|
20240627,143200,7878430,15640,15640,15640,15640,0
|
|
20240627,143100,7878430,15640,15640,15640,15640,0
|
|
20240627,143000,7878430,15640,15640,15640,15640,0
|
|
20240627,142900,7878430,15640,15640,15640,15640,0
|
|
20240627,142800,7878430,15640,15640,15640,15640,0
|
|
20240627,142700,7878430,15640,15640,15640,15640,0
|
|
20240627,142600,7878430,15640,15640,15640,15640,0
|
|
20240627,142500,7878430,15640,15640,15640,15640,0
|
|
20240627,142400,7878430,15640,15640,15640,15640,0
|
|
20240627,142300,7878430,15640,15640,15640,15640,0
|
|
20240627,142200,7878430,15640,15640,15640,15640,0
|
|
20240627,142100,7878430,15640,15640,15640,15640,0
|
|
20240627,142000,7878430,15640,15640,15640,15640,3
|
|
20240627,141900,7831510,15640,15640,15640,15640,0
|
|
20240627,141800,7831510,15640,15640,15640,15640,0
|
|
20240627,141700,7831510,15640,15640,15640,15640,0
|
|
20240627,141600,7831510,15640,15640,15640,15640,0
|
|
20240627,141500,7831510,15640,15640,15640,15640,0
|
|
20240627,141400,7831510,15640,15640,15640,15640,0
|
|
20240627,141300,7831510,15640,15640,15640,15640,0
|
|
20240627,141200,7831510,15640,15640,15640,15640,0
|
|
20240627,141100,7831510,15640,15640,15640,15640,0
|
|
20240627,141000,7831510,15640,15640,15640,15640,0
|
|
20240627,140900,7831510,15640,15640,15640,15640,0
|
|
20240627,140800,7831510,15640,15640,15640,15640,0
|
|
20240627,140700,7831510,15640,15640,15640,15640,0
|
|
20240627,140600,7831510,15640,15640,15640,15640,0
|
|
20240627,140500,7831510,15640,15640,15640,15640,0
|
|
20240627,140400,7831510,15640,15640,15640,15640,0
|
|
20240627,140300,7831510,15640,15640,15640,15640,0
|
|
20240627,140200,7831510,15640,15640,15640,15640,0
|
|
20240627,140100,7831510,15640,15640,15640,15640,3
|
|
20240627,140000,7784590,15650,15650,15650,15650,8
|
|
20240627,135900,7659390,15550,15550,15550,15550,0
|
|
20240627,135800,7659390,15550,15550,15550,15550,0
|
|
20240627,135700,7659390,15550,15600,15600,15550,69
|
|
20240627,135600,6583590,15650,15650,15650,15650,4
|
|
20240627,135500,6520990,15600,15600,15600,15600,0
|
|
20240627,135400,6520990,15600,15600,15600,15600,0
|
|
20240627,135300,6520990,15600,15600,15600,15600,0
|
|
20240627,135200,6520990,15600,15600,15600,15600,0
|
|
20240627,135100,6520990,15600,15600,15600,15600,0
|
|
20240627,135000,6520990,15600,15600,15600,15600,0
|
|
20240627,134900,6520990,15600,15600,15600,15600,0
|
|
20240627,134800,6520990,15600,15600,15600,15600,0
|
|
20240627,134700,6520990,15600,15600,15600,15600,0
|
|
20240627,134600,6520990,15600,15650,15650,15600,20
|
|
20240627,134500,6208840,15660,15660,15660,15660,0
|
|
20240627,134400,6208840,15660,15660,15660,15660,0
|
|
20240627,134300,6208840,15660,15660,15660,15660,0
|
|
20240627,134200,6208840,15660,15660,15660,15660,0
|
|
20240627,134100,6208840,15660,15660,15660,15660,0
|
|
20240627,134000,6208840,15660,15660,15660,15660,3
|
|
20240627,133900,6161860,15660,15660,15660,15660,0
|
|
20240627,133800,6161860,15660,15660,15660,15660,0
|
|
20240627,133700,6161860,15660,15660,15660,15660,0
|
|
20240627,133600,6161860,15660,15660,15660,15660,0
|
|
20240627,133500,6161860,15660,15660,15660,15660,0
|
|
20240627,133400,6161860,15660,15660,15660,15660,0
|
|
20240627,133300,6161860,15660,15660,15660,15660,0
|
|
20240627,133200,6161860,15660,15660,15660,15660,0
|
|
20240627,133100,6161860,15660,15660,15660,15660,0
|
|
20240627,133000,6161860,15660,15660,15660,15660,0
|
|
20240627,132900,6161860,15660,15660,15660,15660,0
|
|
20240627,132800,6161860,15660,15660,15660,15660,0
|
|
20240627,132700,6161860,15660,15660,15660,15660,0
|
|
20240627,132600,6161860,15660,15660,15660,15660,0
|
|
20240627,132500,6161860,15660,15660,15660,15660,0
|
|
20240627,132400,6161860,15660,15660,15660,15660,0
|
|
20240627,132300,6161860,15660,15660,15660,15660,0
|
|
20240627,132200,6161860,15660,15660,15660,15660,0
|
|
20240627,132100,6161860,15660,15660,15660,15660,0
|
|
20240627,132000,6161860,15660,15660,15660,15660,0
|
|
20240627,131900,6161860,15660,15660,15660,15660,0
|
|
20240627,131800,6161860,15660,15660,15660,15660,0
|
|
20240627,131700,6161860,15660,15660,15660,15660,0
|
|
20240627,131600,6161860,15660,15660,15660,15660,0
|
|
20240627,131500,6161860,15660,15660,15660,15660,0
|
|
20240627,131400,6161860,15660,15660,15660,15660,1
|
|
20240627,131300,6146200,15600,15600,15600,15600,0
|
|
20240627,131200,6146200,15600,15600,15600,15600,0
|
|
20240627,131100,6146200,15600,15600,15600,15600,0
|
|
20240627,131000,6146200,15600,15600,15600,15600,0
|
|
20240627,130900,6146200,15600,15600,15600,15600,0
|
|
20240627,130800,6146200,15600,15600,15600,15600,0
|
|
20240627,130700,6146200,15600,15600,15600,15600,0
|
|
20240627,130600,6146200,15600,15600,15600,15600,0
|
|
20240627,130500,6146200,15600,15600,15600,15600,0
|
|
20240627,130400,6146200,15600,15600,15600,15600,0
|
|
20240627,130300,6146200,15600,15600,15600,15600,0
|
|
20240627,130200,6146200,15600,15600,15600,15600,0
|
|
20240627,130100,6146200,15600,15600,15600,15600,0
|
|
20240627,130000,6146200,15600,15610,15610,15600,4
|
|
20240627,125900,6083790,15620,15620,15620,15620,2
|
|
20240627,125800,6052550,15660,15660,15660,15660,0
|
|
20240627,125700,6052550,15660,15660,15660,15660,4
|
|
20240627,125600,5989910,15660,15660,15660,15660,0
|
|
20240627,125500,5989910,15660,15660,15660,15660,0
|
|
20240627,125400,5989910,15660,15660,15660,15660,0
|
|
20240627,125300,5989910,15660,15660,15660,15660,0
|
|
20240627,125200,5989910,15660,15660,15660,15660,0
|
|
20240627,125100,5989910,15660,15660,15660,15660,0
|
|
20240627,125000,5989910,15660,15660,15660,15660,0
|
|
20240627,124900,5989910,15660,15660,15660,15660,0
|
|
20240627,124800,5989910,15660,15660,15660,15660,0
|
|
20240627,124700,5989910,15660,15660,15660,15660,0
|
|
20240627,124600,5989910,15660,15660,15660,15660,0
|
|
20240627,124500,5989910,15660,15660,15660,15660,11
|
|
20240627,124400,5817650,15660,15660,15660,15660,0
|
|
20240627,124300,5817650,15660,15660,15660,15660,0
|
|
20240627,124200,5817650,15660,15660,15660,15660,0
|
|
20240627,124100,5817650,15660,15660,15660,15660,0
|
|
20240627,124000,5817650,15660,15660,15660,15660,0
|
|
20240627,123900,5817650,15660,15660,15660,15660,0
|
|
20240627,123800,5817650,15660,15660,15660,15660,0
|
|
20240627,123700,5817650,15660,15660,15660,15660,0
|
|
20240627,123600,5817650,15660,15660,15660,15660,0
|
|
20240627,123500,5817650,15660,15660,15660,15660,0
|
|
20240627,123400,5817650,15660,15660,15660,15660,0
|
|
20240627,123300,5817650,15660,15660,15660,15660,0
|
|
20240627,123200,5817650,15660,15660,15660,15660,3
|
|
20240627,123100,5770670,15610,15610,15610,15610,0
|
|
20240627,123000,5770670,15610,15610,15610,15610,0
|
|
20240627,122900,5770670,15610,15610,15610,15610,0
|
|
20240627,122800,5770670,15610,15610,15610,15610,0
|
|
20240627,122700,5770670,15610,15610,15610,15610,0
|
|
20240627,122600,5770670,15610,15610,15610,15610,0
|
|
20240627,122500,5770670,15610,15610,15610,15610,0
|
|
20240627,122400,5770670,15610,15610,15610,15610,0
|
|
20240627,122300,5770670,15610,15610,15610,15610,0
|
|
20240627,122200,5770670,15610,15610,15610,15610,0
|
|
20240627,122100,5770670,15610,15610,15610,15610,0
|
|
20240627,122000,5770670,15610,15610,15610,15610,0
|
|
20240627,121900,5770670,15610,15610,15610,15610,0
|
|
20240627,121800,5770670,15610,15610,15610,15610,0
|
|
20240627,121700,5770670,15610,15610,15610,15610,0
|
|
20240627,121600,5770670,15610,15610,15610,15610,0
|
|
20240627,121500,5770670,15610,15610,15610,15610,0
|
|
20240627,121400,5770670,15610,15610,15610,15610,0
|
|
20240627,121300,5770670,15610,15650,15650,15610,10
|
|
20240627,121200,5614460,15660,15660,15660,15660,0
|
|
20240627,121100,5614460,15660,15660,15660,15660,0
|
|
20240627,121000,5614460,15660,15660,15660,15660,0
|
|
20240627,120900,5614460,15660,15660,15660,15660,0
|
|
20240627,120800,5614460,15660,15660,15660,15660,0
|
|
20240627,120700,5614460,15660,15660,15660,15660,0
|
|
20240627,120600,5614460,15660,15660,15660,15660,0
|
|
20240627,120500,5614460,15660,15660,15660,15660,0
|
|
20240627,120400,5614460,15660,15660,15660,15660,0
|
|
20240627,120300,5614460,15660,15660,15660,15660,0
|
|
20240627,120200,5614460,15660,15660,15660,15660,0
|
|
20240627,120100,5614460,15660,15660,15660,15660,0
|
|
20240627,120000,5614460,15660,15660,15660,15660,0
|
|
20240627,115900,5614460,15660,15660,15660,15660,0
|
|
20240627,115800,5614460,15660,15660,15660,15660,0
|
|
20240627,115700,5614460,15660,15660,15660,15660,0
|
|
20240627,115600,5614460,15660,15660,15660,15660,0
|
|
20240627,115500,5614460,15660,15660,15660,15660,0
|
|
20240627,115400,5614460,15660,15660,15660,15660,0
|
|
20240627,115300,5614460,15660,15660,15660,15660,0
|
|
20240627,115200,5614460,15660,15660,15660,15660,0
|
|
20240627,115100,5614460,15660,15660,15660,15660,0
|
|
20240627,115000,5614460,15660,15660,15660,15660,0
|
|
20240627,114900,5614460,15660,15660,15660,15660,1
|
|
20240627,114800,5598800,15670,15670,15670,15670,0
|
|
20240627,114700,5598800,15670,15670,15670,15670,0
|
|
20240627,114600,5598800,15670,15670,15670,15670,0
|
|
20240627,114500,5598800,15670,15670,15670,15670,0
|
|
20240627,114400,5598800,15670,15670,15670,15670,0
|
|
20240627,114300,5598800,15670,15670,15670,15670,0
|
|
20240627,114200,5598800,15670,15670,15670,15670,0
|
|
20240627,114100,5598800,15670,15670,15670,15670,0
|
|
20240627,114000,5598800,15670,15670,15670,15670,0
|
|
20240627,113900,5598800,15670,15670,15670,15670,0
|
|
20240627,113800,5598800,15670,15670,15670,15670,0
|
|
20240627,113700,5598800,15670,15670,15670,15670,0
|
|
20240627,113600,5598800,15670,15670,15670,15670,0
|
|
20240627,113500,5598800,15670,15670,15670,15670,0
|
|
20240627,113400,5598800,15670,15670,15670,15670,0
|
|
20240627,113300,5598800,15670,15670,15670,15670,0
|
|
20240627,113200,5598800,15670,15670,15670,15670,0
|
|
20240627,113100,5598800,15670,15670,15670,15670,0
|
|
20240627,113000,5598800,15670,15670,15670,15670,0
|
|
20240627,112900,5598800,15670,15670,15670,15670,0
|
|
20240627,112800,5598800,15670,15670,15670,15670,0
|
|
20240627,112700,5598800,15670,15670,15670,15670,0
|
|
20240627,112600,5598800,15670,15670,15670,15670,0
|
|
20240627,112500,5598800,15670,15670,15670,15670,0
|
|
20240627,112400,5598800,15670,15670,15670,15670,1
|
|
20240627,112300,5583130,15680,15680,15680,15680,0
|
|
20240627,112200,5583130,15680,15680,15680,15680,0
|
|
20240627,112100,5583130,15680,15680,15680,15680,0
|
|
20240627,112000,5583130,15680,15680,15680,15680,0
|
|
20240627,111900,5583130,15680,15680,15680,15680,0
|
|
20240627,111800,5583130,15680,15680,15680,15680,0
|
|
20240627,111700,5583130,15680,15680,15680,15680,0
|
|
20240627,111600,5583130,15680,15680,15680,15680,0
|
|
20240627,111500,5583130,15680,15680,15680,15680,0
|
|
20240627,111400,5583130,15680,15680,15680,15680,0
|
|
20240627,111300,5583130,15680,15680,15680,15680,0
|
|
20240627,111200,5583130,15680,15680,15680,15680,5
|
|
20240627,111100,5504730,15680,15680,15680,15680,0
|
|
20240627,111000,5504730,15680,15680,15680,15680,0
|
|
20240627,110900,5504730,15680,15680,15680,15680,0
|
|
20240627,110800,5504730,15680,15680,15680,15680,0
|
|
20240627,110700,5504730,15680,15680,15680,15680,0
|
|
20240627,110600,5504730,15680,15680,15680,15680,0
|
|
20240627,110500,5504730,15680,15680,15680,15680,0
|
|
20240627,110400,5504730,15680,15680,15680,15680,0
|
|
20240627,110300,5504730,15680,15680,15680,15680,0
|
|
20240627,110200,5504730,15680,15680,15680,15680,0
|
|
20240627,110100,5504730,15680,15680,15680,15680,1
|
|
20240627,110000,5489050,15680,15680,15680,15680,2
|
|
20240627,105900,5457690,15690,15690,15690,15690,0
|
|
20240627,105800,5457690,15690,15690,15690,15690,0
|
|
20240627,105700,5457690,15690,15690,15690,15690,0
|
|
20240627,105600,5457690,15690,15690,15690,15690,0
|
|
20240627,105500,5457690,15690,15690,15690,15690,0
|
|
20240627,105400,5457690,15690,15690,15690,15690,0
|
|
20240627,105300,5457690,15690,15690,15690,15690,0
|
|
20240627,105200,5457690,15690,15690,15690,15690,0
|
|
20240627,105100,5457690,15690,15690,15690,15690,0
|
|
20240627,105000,5457690,15690,15690,15690,15690,0
|
|
20240627,104900,5457690,15690,15690,15690,15690,0
|
|
20240627,104800,5457690,15690,15690,15690,15690,0
|
|
20240627,104700,5457690,15690,15690,15690,15690,0
|
|
20240627,104600,5457690,15690,15690,15690,15690,0
|
|
20240627,104500,5457690,15690,15690,15690,15690,0
|
|
20240627,104400,5457690,15690,15690,15690,15690,0
|
|
20240627,104300,5457690,15690,15690,15690,15690,1
|
|
20240627,104200,5442000,15690,15690,15690,15690,100
|
|
20240627,104100,3873000,15690,15690,15690,15690,1
|
|
20240627,104000,3857310,15680,15680,15680,15680,0
|
|
20240627,103900,3857310,15680,15680,15680,15680,0
|
|
20240627,103800,3857310,15680,15680,15680,15680,0
|
|
20240627,103700,3857310,15680,15680,15680,15680,0
|
|
20240627,103600,3857310,15680,15680,15680,15680,1
|
|
20240627,103500,3841630,15680,15680,15680,15680,0
|
|
20240627,103400,3841630,15680,15680,15680,15680,0
|
|
20240627,103300,3841630,15680,15680,15680,15680,0
|
|
20240627,103200,3841630,15680,15680,15680,15680,0
|
|
20240627,103100,3841630,15680,15680,15680,15680,0
|
|
20240627,103000,3841630,15680,15680,15680,15680,0
|
|
20240627,102900,3841630,15680,15680,15680,15680,0
|
|
20240627,102800,3841630,15680,15680,15680,15680,0
|
|
20240627,102700,3841630,15680,15680,15680,15680,3
|
|
20240627,102600,3794590,15680,15680,15680,15680,0
|
|
20240627,102500,3794590,15680,15680,15680,15680,0
|
|
20240627,102400,3794590,15680,15680,15680,15680,4
|
|
20240627,102300,3731870,15690,15690,15690,15690,0
|
|
20240627,102200,3731870,15690,15690,15690,15690,0
|
|
20240627,102100,3731870,15690,15690,15690,15690,0
|
|
20240627,102000,3731870,15690,15690,15690,15690,0
|
|
20240627,101900,3731870,15690,15690,15690,15690,0
|
|
20240627,101800,3731870,15690,15690,15690,15690,0
|
|
20240627,101700,3731870,15690,15690,15690,15690,0
|
|
20240627,101600,3731870,15690,15690,15690,15690,0
|
|
20240627,101500,3731870,15690,15690,15690,15690,0
|
|
20240627,101400,3731870,15690,15690,15690,15690,0
|
|
20240627,101300,3731870,15690,15690,15690,15690,0
|
|
20240627,101200,3731870,15690,15690,15690,15690,0
|
|
20240627,101100,3731870,15690,15690,15690,15690,0
|
|
20240627,101000,3731870,15690,15690,15690,15690,0
|
|
20240627,100900,3731870,15690,15690,15690,15690,0
|
|
20240627,100800,3731870,15690,15690,15690,15690,0
|
|
20240627,100700,3731870,15690,15690,15690,15690,0
|
|
20240627,100600,3731870,15690,15690,15690,15690,1
|
|
20240627,100500,3716180,15700,15700,15700,15700,0
|
|
20240627,100400,3716180,15700,15700,15700,15700,0
|
|
20240627,100300,3716180,15700,15700,15700,15700,0
|
|
20240627,100200,3716180,15700,15700,15700,15700,0
|
|
20240627,100100,3716180,15700,15700,15700,15700,0
|
|
20240627,100000,3716180,15700,15700,15700,15700,0
|
|
20240627,095900,3716180,15700,15700,15700,15700,0
|
|
20240627,095800,3716180,15700,15700,15700,15700,0
|
|
20240627,095700,3716180,15700,15700,15700,15700,0
|
|
20240627,095600,3716180,15700,15700,15700,15700,5
|
|
20240627,095500,3637680,15700,15700,15700,15700,0
|
|
20240627,095400,3637680,15700,15700,15700,15700,0
|
|
20240627,095300,3637680,15700,15700,15700,15700,0
|
|
20240627,095200,3637680,15700,15700,15700,15700,0
|
|
20240627,095100,3637680,15700,15700,15700,15700,0
|
|
20240627,095000,3637680,15700,15700,15700,15700,0
|
|
20240627,094900,3637680,15700,15690,15700,15690,5
|
|
20240627,094800,3559220,15700,15700,15700,15700,0
|
|
20240627,094700,3559220,15700,15700,15700,15700,0
|
|
20240627,094600,3559220,15700,15700,15700,15700,0
|
|
20240627,094500,3559220,15700,15700,15700,15700,0
|
|
20240627,094400,3559220,15700,15700,15700,15700,0
|
|
20240627,094300,3559220,15700,15700,15700,15700,0
|
|
20240627,094200,3559220,15700,15700,15700,15700,5
|
|
20240627,094100,3480720,15700,15700,15700,15700,0
|
|
20240627,094000,3480720,15700,15700,15700,15700,0
|
|
20240627,093900,3480720,15700,15700,15700,15700,0
|
|
20240627,093800,3480720,15700,15700,15700,15700,0
|
|
20240627,093700,3480720,15700,15700,15700,15700,33
|
|
20240627,093600,2962620,15740,15740,15740,15740,0
|
|
20240627,093500,2962620,15740,15740,15740,15740,0
|
|
20240627,093400,2962620,15740,15740,15740,15740,27
|
|
20240627,093300,2537640,15760,15760,15760,15760,0
|
|
20240627,093200,2537640,15760,15760,15760,15760,0
|
|
20240627,093100,2537640,15760,15760,15760,15760,0
|
|
20240627,093000,2537640,15760,15760,15760,15760,0
|
|
20240627,092900,2537640,15760,15760,15760,15760,0
|
|
20240627,092800,2537640,15760,15760,15760,15760,0
|
|
20240627,092700,2537640,15760,15750,15760,15750,4
|
|
20240627,092600,2474630,15630,15630,15630,15630,31
|
|
20240627,092500,1990100,15770,15770,15770,15770,0
|
|
20240627,092400,1990100,15770,15770,15770,15770,0
|
|
20240627,092300,1990100,15770,15770,15770,15770,0
|
|
20240627,092200,1990100,15770,15770,15770,15770,0
|
|
20240627,092100,1990100,15770,15770,15770,15770,0
|
|
20240627,092000,1990100,15770,15770,15770,15770,1
|
|
20240627,091900,1974330,15770,15770,15770,15770,0
|
|
20240627,091800,1974330,15770,15770,15770,15770,2
|
|
20240627,091700,1942790,15780,15770,15780,15770,7
|
|
20240627,091600,1832360,15770,15770,15770,15770,0
|
|
20240627,091500,1832360,15770,15770,15780,15770,15
|
|
20240627,091400,1595800,15800,15800,15800,15800,0
|
|
20240627,091300,1595800,15800,15800,15800,15800,0
|
|
20240627,091200,1595800,15800,15800,15800,15800,0
|
|
20240627,091100,1595800,15800,15800,15800,15800,0
|
|
20240627,091000,1595800,15800,15800,15800,15800,0
|
|
20240627,090900,1595800,15800,15800,15800,15800,0
|
|
20240627,090800,1595800,15800,15800,15800,15800,0
|
|
20240627,090700,1595800,15800,15800,15800,15800,0
|
|
20240627,090600,1595800,15800,15800,15800,15800,0
|
|
20240627,090500,1595800,15800,15800,15800,15800,0
|
|
20240627,090400,1595800,15800,15800,15800,15800,0
|
|
20240627,090300,1595800,15800,15800,15800,15800,0
|
|
20240627,090200,1595800,15800,15800,15800,15800,0
|
|
20240627,090100,1595800,15800,15800,15800,15800,0
|
|
20240627,090000,1595800,15800,15800,15800,15800,101
|