633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,193000,71993260,10530,10530,10530,10530,123
|
|
20240613,192900,71993260,10530,10530,10530,10530,0
|
|
20240613,192800,71993260,10530,10530,10530,10530,0
|
|
20240613,192700,71993260,10530,10530,10530,10530,0
|
|
20240613,192600,71993260,10530,10530,10530,10530,0
|
|
20240613,192500,71993260,10530,10530,10530,10530,0
|
|
20240613,192400,71993260,10530,10530,10530,10530,0
|
|
20240613,192300,71993260,10530,10530,10530,10530,0
|
|
20240613,192200,71993260,10530,10530,10530,10530,0
|
|
20240613,192100,71993260,10530,10530,10530,10530,0
|
|
20240613,192000,71993260,10530,10530,10530,10530,0
|
|
20240613,191900,71993260,10530,10530,10530,10530,0
|
|
20240613,191800,71993260,10530,10530,10530,10530,0
|
|
20240613,191700,71993260,10530,10530,10530,10530,0
|
|
20240613,191600,71993260,10530,10530,10530,10530,0
|
|
20240613,191500,71993260,10530,10530,10530,10530,0
|
|
20240613,191400,71993260,10530,10530,10530,10530,0
|
|
20240613,191300,71993260,10530,10530,10530,10530,0
|
|
20240613,191200,71993260,10530,10530,10530,10530,0
|
|
20240613,191100,71993260,10530,10530,10530,10530,0
|
|
20240613,191000,71993260,10530,10530,10530,10530,0
|
|
20240613,190900,71993260,10530,10530,10530,10530,0
|
|
20240613,190800,71993260,10530,10530,10530,10530,0
|
|
20240613,190700,71993260,10530,10530,10530,10530,0
|
|
20240613,190600,71993260,10530,10530,10530,10530,0
|
|
20240613,190500,71993260,10530,10530,10530,10530,0
|
|
20240613,190400,71993260,10530,10530,10530,10530,0
|
|
20240613,190300,71993260,10530,10530,10530,10530,0
|
|
20240613,190200,71993260,10530,10530,10530,10530,0
|
|
20240613,190100,71993260,10530,10530,10530,10530,0
|
|
20240613,190000,71993260,10530,10530,10530,10530,123
|
|
20240613,185900,71993260,10530,10530,10530,10530,0
|
|
20240613,185800,71993260,10530,10530,10530,10530,0
|
|
20240613,185700,71993260,10530,10530,10530,10530,0
|
|
20240613,185600,71993260,10530,10530,10530,10530,0
|
|
20240613,185500,71993260,10530,10530,10530,10530,0
|
|
20240613,185400,71993260,10530,10530,10530,10530,0
|
|
20240613,185300,71993260,10530,10530,10530,10530,0
|
|
20240613,185200,71993260,10530,10530,10530,10530,0
|
|
20240613,185100,71993260,10530,10530,10530,10530,0
|
|
20240613,185000,71993260,10530,10530,10530,10530,0
|
|
20240613,184900,71993260,10530,10530,10530,10530,0
|
|
20240613,184800,71993260,10530,10530,10530,10530,0
|
|
20240613,184700,71993260,10530,10530,10530,10530,0
|
|
20240613,184600,71993260,10530,10530,10530,10530,0
|
|
20240613,184500,71993260,10530,10530,10530,10530,0
|
|
20240613,184400,71993260,10530,10530,10530,10530,0
|
|
20240613,184300,71993260,10530,10530,10530,10530,0
|
|
20240613,184200,71993260,10530,10530,10530,10530,0
|
|
20240613,184100,71993260,10530,10530,10530,10530,0
|
|
20240613,184000,71993260,10530,10530,10530,10530,0
|
|
20240613,183900,71993260,10530,10530,10530,10530,0
|
|
20240613,183800,71993260,10530,10530,10530,10530,0
|
|
20240613,183700,71993260,10530,10530,10530,10530,0
|
|
20240613,183600,71993260,10530,10530,10530,10530,0
|
|
20240613,183500,71993260,10530,10530,10530,10530,0
|
|
20240613,183400,71993260,10530,10530,10530,10530,0
|
|
20240613,183300,71993260,10530,10530,10530,10530,0
|
|
20240613,183200,71993260,10530,10530,10530,10530,0
|
|
20240613,183100,71993260,10530,10530,10530,10530,0
|
|
20240613,183000,71993260,10530,10530,10530,10530,123
|
|
20240613,182900,71993260,10530,10530,10530,10530,0
|
|
20240613,182800,71993260,10530,10530,10530,10530,0
|
|
20240613,182700,71993260,10530,10530,10530,10530,0
|
|
20240613,182600,71993260,10530,10530,10530,10530,0
|
|
20240613,182500,71993260,10530,10530,10530,10530,0
|
|
20240613,182400,71993260,10530,10530,10530,10530,0
|
|
20240613,182300,71993260,10530,10530,10530,10530,0
|
|
20240613,182200,71993260,10530,10530,10530,10530,0
|
|
20240613,182100,71993260,10530,10530,10530,10530,0
|
|
20240613,182000,71993260,10530,10530,10530,10530,0
|
|
20240613,181900,71993260,10530,10530,10530,10530,0
|
|
20240613,181800,71993260,10530,10530,10530,10530,0
|
|
20240613,181700,71993260,10530,10530,10530,10530,0
|
|
20240613,181600,71993260,10530,10530,10530,10530,0
|
|
20240613,181500,71993260,10530,10530,10530,10530,0
|
|
20240613,181400,71993260,10530,10530,10530,10530,0
|
|
20240613,181300,71993260,10530,10530,10530,10530,0
|
|
20240613,181200,71993260,10530,10530,10530,10530,0
|
|
20240613,181100,71993260,10530,10530,10530,10530,0
|
|
20240613,181000,71993260,10530,10530,10530,10530,0
|
|
20240613,180900,71993260,10530,10530,10530,10530,0
|
|
20240613,180800,71993260,10530,10530,10530,10530,0
|
|
20240613,180700,71993260,10530,10530,10530,10530,0
|
|
20240613,180600,71993260,10530,10530,10530,10530,0
|
|
20240613,180500,71993260,10530,10530,10530,10530,0
|
|
20240613,180400,71993260,10530,10530,10530,10530,0
|
|
20240613,180300,71993260,10530,10530,10530,10530,0
|
|
20240613,180200,71993260,10530,10530,10530,10530,0
|
|
20240613,180100,71993260,10530,10530,10530,10530,0
|
|
20240613,180000,71993260,10530,10530,10530,10530,123
|
|
20240613,175900,71993260,10530,10530,10530,10530,0
|
|
20240613,175800,71993260,10530,10530,10530,10530,0
|
|
20240613,175700,71993260,10530,10530,10530,10530,0
|
|
20240613,175600,71993260,10530,10530,10530,10530,0
|
|
20240613,175500,71993260,10530,10530,10530,10530,0
|
|
20240613,175400,71993260,10530,10530,10530,10530,0
|
|
20240613,175300,71993260,10530,10530,10530,10530,0
|
|
20240613,175200,71993260,10530,10530,10530,10530,0
|
|
20240613,175100,71993260,10530,10530,10530,10530,0
|
|
20240613,175000,71993260,10530,10530,10530,10530,0
|
|
20240613,174900,71993260,10530,10530,10530,10530,0
|
|
20240613,174800,71993260,10530,10530,10530,10530,0
|
|
20240613,174700,71993260,10530,10530,10530,10530,0
|
|
20240613,174600,71993260,10530,10530,10530,10530,0
|
|
20240613,174500,71993260,10530,10530,10530,10530,0
|
|
20240613,174400,71993260,10530,10530,10530,10530,0
|
|
20240613,174300,71993260,10530,10530,10530,10530,0
|
|
20240613,174200,71993260,10530,10530,10530,10530,0
|
|
20240613,174100,71993260,10530,10530,10530,10530,0
|
|
20240613,174000,71993260,10530,10530,10530,10530,0
|
|
20240613,173900,71993260,10530,10530,10530,10530,0
|
|
20240613,173800,71993260,10530,10530,10530,10530,0
|
|
20240613,173700,71993260,10530,10530,10530,10530,0
|
|
20240613,173600,71993260,10530,10530,10530,10530,0
|
|
20240613,173500,71993260,10530,10530,10530,10530,0
|
|
20240613,173400,71993260,10530,10530,10530,10530,0
|
|
20240613,173300,71993260,10530,10530,10530,10530,0
|
|
20240613,173200,71993260,10530,10530,10530,10530,0
|
|
20240613,173100,71993260,10530,10530,10530,10530,0
|
|
20240613,173000,71993260,10530,10530,10530,10530,123
|
|
20240613,172900,71993260,10530,10530,10530,10530,0
|
|
20240613,172800,71993260,10530,10530,10530,10530,0
|
|
20240613,172700,71993260,10530,10530,10530,10530,0
|
|
20240613,172600,71993260,10530,10530,10530,10530,0
|
|
20240613,172500,71993260,10530,10530,10530,10530,0
|
|
20240613,172400,71993260,10530,10530,10530,10530,0
|
|
20240613,172300,71993260,10530,10530,10530,10530,0
|
|
20240613,172200,71993260,10530,10530,10530,10530,0
|
|
20240613,172100,71993260,10530,10530,10530,10530,0
|
|
20240613,172000,71993260,10530,10530,10530,10530,0
|
|
20240613,171900,71993260,10530,10530,10530,10530,0
|
|
20240613,171800,71993260,10530,10530,10530,10530,0
|
|
20240613,171700,71993260,10530,10530,10530,10530,0
|
|
20240613,171600,71993260,10530,10530,10530,10530,0
|
|
20240613,171500,71993260,10530,10530,10530,10530,0
|
|
20240613,171400,71993260,10530,10530,10530,10530,0
|
|
20240613,171300,71993260,10530,10530,10530,10530,0
|
|
20240613,171200,71993260,10530,10530,10530,10530,0
|
|
20240613,171100,71993260,10530,10530,10530,10530,0
|
|
20240613,171000,71993260,10530,10530,10530,10530,0
|
|
20240613,170900,71993260,10530,10530,10530,10530,0
|
|
20240613,170800,71993260,10530,10530,10530,10530,0
|
|
20240613,170700,71993260,10530,10530,10530,10530,0
|
|
20240613,170600,71993260,10530,10530,10530,10530,0
|
|
20240613,170500,71993260,10530,10530,10530,10530,0
|
|
20240613,170400,71993260,10530,10530,10530,10530,0
|
|
20240613,170300,71993260,10530,10530,10530,10530,0
|
|
20240613,170200,71993260,10530,10530,10530,10530,0
|
|
20240613,170100,71993260,10530,10530,10530,10530,0
|
|
20240613,170000,71993260,10530,10530,10530,10530,123
|
|
20240613,165900,71993260,10530,10530,10530,10530,0
|
|
20240613,165800,71993260,10530,10530,10530,10530,0
|
|
20240613,165700,71993260,10530,10530,10530,10530,0
|
|
20240613,165600,71993260,10530,10530,10530,10530,0
|
|
20240613,165500,71993260,10530,10530,10530,10530,0
|
|
20240613,165400,71993260,10530,10530,10530,10530,0
|
|
20240613,165300,71993260,10530,10530,10530,10530,0
|
|
20240613,165200,71993260,10530,10530,10530,10530,0
|
|
20240613,165100,71993260,10530,10530,10530,10530,0
|
|
20240613,165000,71993260,10530,10530,10530,10530,0
|
|
20240613,164900,71993260,10530,10530,10530,10530,0
|
|
20240613,164800,71993260,10530,10530,10530,10530,0
|
|
20240613,164700,71993260,10530,10530,10530,10530,0
|
|
20240613,164600,71993260,10530,10530,10530,10530,0
|
|
20240613,164500,71993260,10530,10530,10530,10530,0
|
|
20240613,164400,71993260,10530,10530,10530,10530,0
|
|
20240613,164300,71993260,10530,10530,10530,10530,0
|
|
20240613,164200,71993260,10530,10530,10530,10530,0
|
|
20240613,164100,71993260,10530,10530,10530,10530,0
|
|
20240613,164000,71993260,10530,10530,10530,10530,0
|
|
20240613,163900,71993260,10530,10530,10530,10530,0
|
|
20240613,163800,71993260,10530,10530,10530,10530,0
|
|
20240613,163700,71993260,10530,10530,10530,10530,0
|
|
20240613,163600,71993260,10530,10530,10530,10530,0
|
|
20240613,163500,71993260,10530,10530,10530,10530,0
|
|
20240613,163400,71993260,10530,10530,10530,10530,0
|
|
20240613,163300,71993260,10530,10530,10530,10530,0
|
|
20240613,163200,71993260,10530,10530,10530,10530,0
|
|
20240613,163100,71993260,10530,10530,10530,10530,0
|
|
20240613,163000,71993260,10530,10530,10530,10530,123
|
|
20240613,162900,71993260,10530,10530,10530,10530,0
|
|
20240613,162800,71993260,10530,10530,10530,10530,0
|
|
20240613,162700,71993260,10530,10530,10530,10530,0
|
|
20240613,162600,71993260,10530,10530,10530,10530,0
|
|
20240613,162500,71993260,10530,10530,10530,10530,0
|
|
20240613,162400,71993260,10530,10530,10530,10530,0
|
|
20240613,162300,71993260,10530,10530,10530,10530,0
|
|
20240613,162200,71993260,10530,10530,10530,10530,0
|
|
20240613,162100,71993260,10530,10530,10530,10530,0
|
|
20240613,162000,71993260,10530,10530,10530,10530,0
|
|
20240613,161900,71993260,10530,10530,10530,10530,0
|
|
20240613,161800,71993260,10530,10530,10530,10530,0
|
|
20240613,161700,71993260,10530,10530,10530,10530,0
|
|
20240613,161600,71993260,10530,10530,10530,10530,0
|
|
20240613,161500,71993260,10530,10530,10530,10530,0
|
|
20240613,161400,71993260,10530,10530,10530,10530,0
|
|
20240613,161300,71993260,10530,10530,10530,10530,0
|
|
20240613,161200,71993260,10530,10530,10530,10530,0
|
|
20240613,161100,71993260,10530,10530,10530,10530,0
|
|
20240613,161000,71993260,10530,10530,10530,10530,0
|
|
20240613,160900,71993260,10530,10530,10530,10530,0
|
|
20240613,160800,71993260,10530,10530,10530,10530,0
|
|
20240613,160700,71993260,10530,10530,10530,10530,0
|
|
20240613,160600,71993260,10530,10530,10530,10530,0
|
|
20240613,160500,71993260,10530,10530,10530,10530,0
|
|
20240613,160400,71993260,10530,10530,10530,10530,0
|
|
20240613,160300,71993260,10530,10530,10530,10530,0
|
|
20240613,160200,71993260,10530,10530,10530,10530,0
|
|
20240613,160100,71993260,10530,10530,10530,10530,0
|
|
20240613,160000,71993260,10530,10530,10530,10530,123
|
|
20240613,155900,71993260,10530,10530,10530,10530,0
|
|
20240613,155800,71993260,10530,10530,10530,10530,0
|
|
20240613,155700,71993260,10530,10530,10530,10530,0
|
|
20240613,155600,71993260,10530,10530,10530,10530,0
|
|
20240613,155500,71993260,10530,10530,10530,10530,0
|
|
20240613,155400,71993260,10530,10530,10530,10530,0
|
|
20240613,155300,71993260,10530,10530,10530,10530,0
|
|
20240613,155200,71993260,10530,10530,10530,10530,0
|
|
20240613,155100,71993260,10530,10530,10530,10530,0
|
|
20240613,155000,71993260,10530,10530,10530,10530,0
|
|
20240613,154900,71993260,10530,10530,10530,10530,0
|
|
20240613,154800,71993260,10530,10530,10530,10530,0
|
|
20240613,154700,71993260,10530,10530,10530,10530,0
|
|
20240613,154600,71993260,10530,10530,10530,10530,0
|
|
20240613,154500,71993260,10530,10530,10530,10530,0
|
|
20240613,154400,71993260,10530,10530,10530,10530,0
|
|
20240613,154300,71993260,10530,10530,10530,10530,0
|
|
20240613,154200,71993260,10530,10530,10530,10530,0
|
|
20240613,154100,71993260,10530,10530,10530,10530,0
|
|
20240613,154000,71993260,10530,10530,10530,10530,0
|
|
20240613,153900,71993260,10530,10530,10530,10530,0
|
|
20240613,153800,71993260,10530,10530,10530,10530,0
|
|
20240613,153700,71993260,10530,10530,10530,10530,0
|
|
20240613,153600,71993260,10530,10530,10530,10530,0
|
|
20240613,153500,71993260,10530,10530,10530,10530,0
|
|
20240613,153400,71993260,10530,10530,10530,10530,0
|
|
20240613,153300,71993260,10530,10530,10530,10530,0
|
|
20240613,153200,71993260,10530,10530,10530,10530,0
|
|
20240613,153100,71993260,10530,10530,10530,10530,0
|
|
20240613,153000,71993260,10530,10530,10530,10530,246
|
|
20240613,152900,70698070,10650,10650,10650,10650,0
|
|
20240613,152800,70698070,10650,10650,10650,10650,0
|
|
20240613,152700,70698070,10650,10650,10650,10650,0
|
|
20240613,152600,70698070,10650,10650,10650,10650,0
|
|
20240613,152500,70698070,10650,10650,10650,10650,0
|
|
20240613,152400,70698070,10650,10650,10650,10650,0
|
|
20240613,152300,70698070,10650,10650,10650,10650,0
|
|
20240613,152200,70698070,10650,10650,10650,10650,0
|
|
20240613,152100,70698070,10650,10650,10650,10650,0
|
|
20240613,152000,70698070,10650,10650,10650,10650,0
|
|
20240613,151900,70698070,10650,10650,10650,10650,13
|
|
20240613,151800,70559620,10640,10640,10640,10640,0
|
|
20240613,151700,70559620,10640,10590,10640,10590,8
|
|
20240613,151600,70474650,10640,10640,10640,10640,0
|
|
20240613,151500,70474650,10640,10640,10640,10640,0
|
|
20240613,151400,70474650,10640,10640,10640,10640,0
|
|
20240613,151300,70474650,10640,10640,10640,10640,0
|
|
20240613,151200,70474650,10640,10640,10640,10640,0
|
|
20240613,151100,70474650,10640,10640,10640,10640,0
|
|
20240613,151000,70474650,10640,10640,10640,10640,0
|
|
20240613,150900,70474650,10640,10640,10640,10640,0
|
|
20240613,150800,70474650,10640,10640,10640,10640,2
|
|
20240613,150700,70453370,10640,10640,10640,10640,0
|
|
20240613,150600,70453370,10640,10640,10640,10640,10
|
|
20240613,150500,70346970,10640,10640,10640,10640,0
|
|
20240613,150400,70346970,10640,10640,10640,10640,1
|
|
20240613,150300,70336330,10640,10640,10640,10640,1
|
|
20240613,150200,70325690,10640,10640,10640,10640,5
|
|
20240613,150100,70272490,10590,10590,10590,10590,0
|
|
20240613,150000,70272490,10590,10590,10590,10590,0
|
|
20240613,145900,70272490,10590,10590,10590,10590,0
|
|
20240613,145800,70272490,10590,10590,10590,10590,0
|
|
20240613,145700,70272490,10590,10580,10590,10580,5
|
|
20240613,145600,70219580,10570,10570,10570,10570,0
|
|
20240613,145500,70219580,10570,10570,10570,10570,0
|
|
20240613,145400,70219580,10570,10570,10570,10570,0
|
|
20240613,145300,70219580,10570,10570,10570,10570,363
|
|
20240613,145200,66382670,10580,10580,10580,10580,2
|
|
20240613,145100,66361510,10570,10570,10570,10570,1
|
|
20240613,145000,66350940,10570,10570,10570,10570,0
|
|
20240613,144900,66350940,10570,10570,10570,10570,0
|
|
20240613,144800,66350940,10570,10570,10570,10570,0
|
|
20240613,144700,66350940,10570,10570,10570,10570,0
|
|
20240613,144600,66350940,10570,10570,10570,10570,0
|
|
20240613,144500,66350940,10570,10570,10570,10570,0
|
|
20240613,144400,66350940,10570,10570,10570,10570,0
|
|
20240613,144300,66350940,10570,10570,10570,10570,0
|
|
20240613,144200,66350940,10570,10570,10570,10570,2
|
|
20240613,144100,66329800,10510,10510,10510,10510,0
|
|
20240613,144000,66329800,10510,10560,10560,10510,11
|
|
20240613,143900,66213930,10560,10550,10560,10550,150
|
|
20240613,143800,64630780,10540,10540,10540,10540,130
|
|
20240613,143700,63260580,10540,10540,10540,10540,0
|
|
20240613,143600,63260580,10540,10540,10540,10540,0
|
|
20240613,143500,63260580,10540,10540,10540,10540,1
|
|
20240613,143400,63250040,10540,10540,10540,10540,2
|
|
20240613,143300,63228960,10530,10530,10530,10530,0
|
|
20240613,143200,63228960,10530,10530,10530,10530,0
|
|
20240613,143100,63228960,10530,10530,10530,10530,6
|
|
20240613,143000,63165780,10510,10510,10510,10510,0
|
|
20240613,142900,63165780,10510,10510,10510,10510,0
|
|
20240613,142800,63165780,10510,10510,10510,10510,0
|
|
20240613,142700,63165780,10510,10510,10510,10510,0
|
|
20240613,142600,63165780,10510,10510,10510,10510,0
|
|
20240613,142500,63165780,10510,10510,10510,10510,0
|
|
20240613,142400,63165780,10510,10510,10510,10510,0
|
|
20240613,142300,63165780,10510,10510,10510,10510,0
|
|
20240613,142200,63165780,10510,10510,10510,10510,56
|
|
20240613,142100,62577220,10510,10510,10510,10510,0
|
|
20240613,142000,62577220,10510,10510,10510,10510,0
|
|
20240613,141900,62577220,10510,10510,10510,10510,0
|
|
20240613,141800,62577220,10510,10510,10510,10510,25
|
|
20240613,141700,62314470,10510,10510,10510,10510,0
|
|
20240613,141600,62314470,10510,10510,10510,10510,0
|
|
20240613,141500,62314470,10510,10510,10510,10510,0
|
|
20240613,141400,62314470,10510,10510,10510,10510,0
|
|
20240613,141300,62314470,10510,10510,10510,10510,0
|
|
20240613,141200,62314470,10510,10510,10510,10510,0
|
|
20240613,141100,62314470,10510,10510,10510,10510,131
|
|
20240613,141000,60937660,10510,10510,10510,10510,0
|
|
20240613,140900,60937660,10510,10510,10510,10510,0
|
|
20240613,140800,60937660,10510,10510,10510,10510,0
|
|
20240613,140700,60937660,10510,10510,10510,10510,0
|
|
20240613,140600,60937660,10510,10510,10510,10510,0
|
|
20240613,140500,60937660,10510,10520,10520,10510,15
|
|
20240613,140400,60779900,10550,10550,10550,10550,0
|
|
20240613,140300,60779900,10550,10550,10550,10550,0
|
|
20240613,140200,60779900,10550,10550,10550,10550,0
|
|
20240613,140100,60779900,10550,10550,10550,10550,0
|
|
20240613,140000,60779900,10550,10550,10550,10550,0
|
|
20240613,135900,60779900,10550,10550,10550,10550,0
|
|
20240613,135800,60779900,10550,10550,10550,10550,0
|
|
20240613,135700,60779900,10550,10550,10550,10550,0
|
|
20240613,135600,60779900,10550,10550,10550,10550,0
|
|
20240613,135500,60779900,10550,10550,10550,10550,0
|
|
20240613,135400,60779900,10550,10550,10550,10550,50
|
|
20240613,135300,60252400,10560,10560,10560,10560,0
|
|
20240613,135200,60252400,10560,10560,10560,10560,0
|
|
20240613,135100,60252400,10560,10560,10560,10560,0
|
|
20240613,135000,60252400,10560,10560,10560,10560,0
|
|
20240613,134900,60252400,10560,10560,10560,10560,1
|
|
20240613,134800,60241840,10530,10530,10530,10530,0
|
|
20240613,134700,60241840,10530,10530,10530,10530,9
|
|
20240613,134600,60147070,10530,10530,10530,10530,0
|
|
20240613,134500,60147070,10530,10530,10530,10530,0
|
|
20240613,134400,60147070,10530,10530,10530,10530,0
|
|
20240613,134300,60147070,10530,10530,10530,10530,0
|
|
20240613,134200,60147070,10530,10530,10530,10530,0
|
|
20240613,134100,60147070,10530,10530,10530,10530,0
|
|
20240613,134000,60147070,10530,10530,10530,10530,0
|
|
20240613,133900,60147070,10530,10530,10530,10530,0
|
|
20240613,133800,60147070,10530,10530,10530,10530,0
|
|
20240613,133700,60147070,10530,10530,10530,10530,0
|
|
20240613,133600,60147070,10530,10530,10530,10530,0
|
|
20240613,133500,60147070,10530,10530,10530,10530,0
|
|
20240613,133400,60147070,10530,10530,10530,10530,1
|
|
20240613,133300,60136540,10510,10510,10510,10510,0
|
|
20240613,133200,60136540,10510,10510,10510,10510,0
|
|
20240613,133100,60136540,10510,10510,10510,10510,0
|
|
20240613,133000,60136540,10510,10510,10510,10510,0
|
|
20240613,132900,60136540,10510,10510,10510,10510,0
|
|
20240613,132800,60136540,10510,10510,10510,10510,0
|
|
20240613,132700,60136540,10510,10510,10510,10510,0
|
|
20240613,132600,60136540,10510,10510,10510,10510,0
|
|
20240613,132500,60136540,10510,10510,10510,10510,0
|
|
20240613,132400,60136540,10510,10510,10510,10510,0
|
|
20240613,132300,60136540,10510,10510,10510,10510,0
|
|
20240613,132200,60136540,10510,10510,10510,10510,0
|
|
20240613,132100,60136540,10510,10510,10510,10510,0
|
|
20240613,132000,60136540,10510,10510,10510,10510,0
|
|
20240613,131900,60136540,10510,10510,10510,10510,0
|
|
20240613,131800,60136540,10510,10510,10510,10510,0
|
|
20240613,131700,60136540,10510,10510,10510,10510,0
|
|
20240613,131600,60136540,10510,10510,10510,10510,0
|
|
20240613,131500,60136540,10510,10510,10510,10510,0
|
|
20240613,131400,60136540,10510,10510,10510,10510,0
|
|
20240613,131300,60136540,10510,10510,10510,10510,0
|
|
20240613,131200,60136540,10510,10510,10510,10510,0
|
|
20240613,131100,60136540,10510,10510,10510,10510,0
|
|
20240613,131000,60136540,10510,10510,10510,10510,0
|
|
20240613,130900,60136540,10510,10530,10530,10510,162
|
|
20240613,130800,58432710,10540,10550,10550,10540,138
|
|
20240613,130700,56978170,10550,10550,10550,10550,0
|
|
20240613,130600,56978170,10550,10550,10550,10550,0
|
|
20240613,130500,56978170,10550,10550,10550,10550,0
|
|
20240613,130400,56978170,10550,10550,10550,10550,18
|
|
20240613,130300,56788270,10540,10540,10540,10540,0
|
|
20240613,130200,56788270,10540,10540,10540,10540,0
|
|
20240613,130100,56788270,10540,10540,10540,10540,0
|
|
20240613,130000,56788270,10540,10540,10540,10540,0
|
|
20240613,125900,56788270,10540,10540,10540,10540,0
|
|
20240613,125800,56788270,10540,10540,10540,10540,0
|
|
20240613,125700,56788270,10540,10540,10540,10540,0
|
|
20240613,125600,56788270,10540,10540,10540,10540,69
|
|
20240613,125500,56061010,10550,10550,10550,10550,0
|
|
20240613,125400,56061010,10550,10550,10550,10550,0
|
|
20240613,125300,56061010,10550,10550,10550,10550,0
|
|
20240613,125200,56061010,10550,10550,10550,10550,0
|
|
20240613,125100,56061010,10550,10550,10550,10550,0
|
|
20240613,125000,56061010,10550,10550,10550,10550,0
|
|
20240613,124900,56061010,10550,10550,10550,10550,0
|
|
20240613,124800,56061010,10550,10550,10550,10550,0
|
|
20240613,124700,56061010,10550,10550,10550,10550,0
|
|
20240613,124600,56061010,10550,10550,10550,10550,0
|
|
20240613,124500,56061010,10550,10550,10550,10550,0
|
|
20240613,124400,56061010,10550,10550,10550,10550,0
|
|
20240613,124300,56061010,10550,10550,10550,10550,0
|
|
20240613,124200,56061010,10550,10550,10550,10550,0
|
|
20240613,124100,56061010,10550,10550,10550,10550,0
|
|
20240613,124000,56061010,10550,10550,10550,10550,0
|
|
20240613,123900,56061010,10550,10550,10550,10550,1
|
|
20240613,123800,56050460,10550,10550,10550,10550,0
|
|
20240613,123700,56050460,10550,10550,10550,10550,0
|
|
20240613,123600,56050460,10550,10550,10550,10550,0
|
|
20240613,123500,56050460,10550,10550,10550,10550,0
|
|
20240613,123400,56050460,10550,10550,10550,10550,0
|
|
20240613,123300,56050460,10550,10550,10550,10550,0
|
|
20240613,123200,56050460,10550,10550,10550,10550,0
|
|
20240613,123100,56050460,10550,10550,10550,10550,0
|
|
20240613,123000,56050460,10550,10550,10550,10550,0
|
|
20240613,122900,56050460,10550,10550,10550,10550,0
|
|
20240613,122800,56050460,10550,10550,10550,10550,0
|
|
20240613,122700,56050460,10550,10550,10550,10550,0
|
|
20240613,122600,56050460,10550,10550,10550,10550,0
|
|
20240613,122500,56050460,10550,10550,10550,10550,0
|
|
20240613,122400,56050460,10550,10550,10550,10550,0
|
|
20240613,122300,56050460,10550,10550,10550,10550,0
|
|
20240613,122200,56050460,10550,10550,10550,10550,0
|
|
20240613,122100,56050460,10550,10550,10550,10550,0
|
|
20240613,122000,56050460,10550,10550,10550,10550,0
|
|
20240613,121900,56050460,10550,10550,10550,10550,0
|
|
20240613,121800,56050460,10550,10550,10550,10550,0
|
|
20240613,121700,56050460,10550,10550,10550,10550,0
|
|
20240613,121600,56050460,10550,10550,10550,10550,0
|
|
20240613,121500,56050460,10550,10550,10550,10550,0
|
|
20240613,121400,56050460,10550,10550,10550,10550,0
|
|
20240613,121300,56050460,10550,10550,10550,10550,0
|
|
20240613,121200,56050460,10550,10550,10550,10550,0
|
|
20240613,121100,56050460,10550,10550,10550,10550,0
|
|
20240613,121000,56050460,10550,10550,10550,10550,0
|
|
20240613,120900,56050460,10550,10550,10550,10550,0
|
|
20240613,120800,56050460,10550,10550,10550,10550,0
|
|
20240613,120700,56050460,10550,10550,10550,10550,1
|
|
20240613,120600,56039910,10510,10510,10510,10510,0
|
|
20240613,120500,56039910,10510,10510,10510,10510,0
|
|
20240613,120400,56039910,10510,10510,10510,10510,0
|
|
20240613,120300,56039910,10510,10510,10510,10510,0
|
|
20240613,120200,56039910,10510,10530,10530,10510,10
|
|
20240613,120100,55934750,10550,10550,10550,10550,0
|
|
20240613,120000,55934750,10550,10550,10550,10550,0
|
|
20240613,115900,55934750,10550,10550,10550,10550,0
|
|
20240613,115800,55934750,10550,10550,10550,10550,0
|
|
20240613,115700,55934750,10550,10550,10550,10550,0
|
|
20240613,115600,55934750,10550,10550,10550,10550,0
|
|
20240613,115500,55934750,10550,10550,10550,10550,0
|
|
20240613,115400,55934750,10550,10550,10550,10550,28
|
|
20240613,115300,55639350,10550,10550,10550,10550,0
|
|
20240613,115200,55639350,10550,10550,10550,10550,0
|
|
20240613,115100,55639350,10550,10550,10550,10550,27
|
|
20240613,115000,55354500,10500,10500,10500,10500,0
|
|
20240613,114900,55354500,10500,10500,10500,10500,0
|
|
20240613,114800,55354500,10500,10500,10500,10500,0
|
|
20240613,114700,55354500,10500,10500,10500,10500,0
|
|
20240613,114600,55354500,10500,10500,10500,10500,0
|
|
20240613,114500,55354500,10500,10500,10500,10500,0
|
|
20240613,114400,55354500,10500,10500,10500,10500,0
|
|
20240613,114300,55354500,10500,10500,10500,10500,0
|
|
20240613,114200,55354500,10500,10500,10500,10500,0
|
|
20240613,114100,55354500,10500,10500,10500,10500,0
|
|
20240613,114000,55354500,10500,10500,10500,10500,0
|
|
20240613,113900,55354500,10500,10500,10500,10500,0
|
|
20240613,113800,55354500,10500,10500,10500,10500,0
|
|
20240613,113700,55354500,10500,10500,10500,10500,0
|
|
20240613,113600,55354500,10500,10500,10500,10500,0
|
|
20240613,113500,55354500,10500,10500,10500,10500,0
|
|
20240613,113400,55354500,10500,10500,10500,10500,0
|
|
20240613,113300,55354500,10500,10500,10500,10500,0
|
|
20240613,113200,55354500,10500,10500,10500,10500,0
|
|
20240613,113100,55354500,10500,10500,10500,10500,0
|
|
20240613,113000,55354500,10500,10500,10500,10500,0
|
|
20240613,112900,55354500,10500,10500,10500,10500,0
|
|
20240613,112800,55354500,10500,10500,10500,10500,0
|
|
20240613,112700,55354500,10500,10500,10500,10500,0
|
|
20240613,112600,55354500,10500,10500,10500,10500,0
|
|
20240613,112500,55354500,10500,10500,10500,10500,0
|
|
20240613,112400,55354500,10500,10500,10500,10500,0
|
|
20240613,112300,55354500,10500,10500,10500,10500,0
|
|
20240613,112200,55354500,10500,10500,10500,10500,0
|
|
20240613,112100,55354500,10500,10500,10500,10500,0
|
|
20240613,112000,55354500,10500,10500,10500,10500,0
|
|
20240613,111900,55354500,10500,10500,10500,10500,0
|
|
20240613,111800,55354500,10500,10500,10500,10500,0
|
|
20240613,111700,55354500,10500,10530,10530,10500,142
|
|
20240613,111600,53863440,10500,10500,10500,10500,0
|
|
20240613,111500,53863440,10500,10500,10500,10500,0
|
|
20240613,111400,53863440,10500,10500,10500,10500,0
|
|
20240613,111300,53863440,10500,10500,10500,10500,0
|
|
20240613,111200,53863440,10500,10500,10500,10500,0
|
|
20240613,111100,53863440,10500,10500,10500,10500,0
|
|
20240613,111000,53863440,10500,10500,10500,10500,0
|
|
20240613,110900,53863440,10500,10500,10500,10500,0
|
|
20240613,110800,53863440,10500,10500,10500,10500,0
|
|
20240613,110700,53863440,10500,10500,10500,10500,0
|
|
20240613,110600,53863440,10500,10500,10500,10500,64
|
|
20240613,110500,53191440,10500,10500,10500,10500,0
|
|
20240613,110400,53191440,10500,10500,10500,10500,0
|
|
20240613,110300,53191440,10500,10500,10500,10500,0
|
|
20240613,110200,53191440,10500,10500,10500,10500,0
|
|
20240613,110100,53191440,10500,10500,10500,10500,8
|
|
20240613,110000,53107440,10550,10550,10550,10550,13
|
|
20240613,105900,52970290,10500,10500,10500,10500,0
|
|
20240613,105800,52970290,10500,10500,10500,10500,27
|
|
20240613,105700,52686790,10500,10520,10520,10500,180
|
|
20240613,105600,50796490,10520,10520,10520,10520,0
|
|
20240613,105500,50796490,10520,10520,10520,10520,1
|
|
20240613,105400,50785970,10500,10500,10500,10500,0
|
|
20240613,105300,50785970,10500,10500,10500,10500,0
|
|
20240613,105200,50785970,10500,10500,10500,10500,0
|
|
20240613,105100,50785970,10500,10500,10500,10500,0
|
|
20240613,105000,50785970,10500,10500,10500,10500,5
|
|
20240613,104900,50733470,10510,10510,10510,10510,1407
|
|
20240613,104800,35945900,10520,10520,10520,10520,0
|
|
20240613,104700,35945900,10520,10520,10520,10520,468
|
|
20240613,104600,31022540,10530,10530,10530,10530,0
|
|
20240613,104500,31022540,10530,10530,10530,10530,0
|
|
20240613,104400,31022540,10530,10530,10530,10530,431
|
|
20240613,104300,26484110,10530,10530,10530,10530,169
|
|
20240613,104200,24704540,10580,10580,10580,10580,0
|
|
20240613,104100,24704540,10580,10580,10580,10580,0
|
|
20240613,104000,24704540,10580,10580,10580,10580,0
|
|
20240613,103900,24704540,10580,10580,10580,10580,10
|
|
20240613,103800,24598740,10520,10520,10520,10520,3
|
|
20240613,103700,24567180,10520,10520,10520,10520,0
|
|
20240613,103600,24567180,10520,10570,10570,10520,145
|
|
20240613,103500,23040370,10690,10690,10690,10690,0
|
|
20240613,103400,23040370,10690,10690,10690,10690,0
|
|
20240613,103300,23040370,10690,10690,10690,10690,0
|
|
20240613,103200,23040370,10690,10690,10690,10690,0
|
|
20240613,103100,23040370,10690,10690,10690,10690,0
|
|
20240613,103000,23040370,10690,10690,10690,10690,0
|
|
20240613,102900,23040370,10690,10690,10690,10690,0
|
|
20240613,102800,23040370,10690,10690,10690,10690,1
|
|
20240613,102700,23029680,10700,10700,10700,10700,0
|
|
20240613,102600,23029680,10700,10700,10700,10700,0
|
|
20240613,102500,23029680,10700,10700,10700,10700,1
|
|
20240613,102400,23018980,10710,10710,10710,10710,0
|
|
20240613,102300,23018980,10710,10710,10710,10710,0
|
|
20240613,102200,23018980,10710,10710,10710,10710,0
|
|
20240613,102100,23018980,10710,10710,10710,10710,7
|
|
20240613,102000,22944010,10580,10580,10580,10580,0
|
|
20240613,101900,22944010,10580,10580,10580,10580,0
|
|
20240613,101800,22944010,10580,10580,10580,10580,0
|
|
20240613,101700,22944010,10580,10580,10580,10580,0
|
|
20240613,101600,22944010,10580,10580,10580,10580,0
|
|
20240613,101500,22944010,10580,10580,10580,10580,0
|
|
20240613,101400,22944010,10580,10580,10580,10580,0
|
|
20240613,101300,22944010,10580,10580,10580,10580,16
|
|
20240613,101200,22774730,10580,10580,10580,10580,0
|
|
20240613,101100,22774730,10580,10580,10580,10580,0
|
|
20240613,101000,22774730,10580,10580,10580,10580,9
|
|
20240613,100900,22679510,10530,10530,10530,10530,0
|
|
20240613,100800,22679510,10530,10530,10530,10530,3
|
|
20240613,100700,22647920,10520,10550,10550,10520,492
|
|
20240613,100600,17467640,10530,10530,10530,10530,0
|
|
20240613,100500,17467640,10530,10530,10530,10530,0
|
|
20240613,100400,17467640,10530,10530,10530,10530,48
|
|
20240613,100300,16962200,10560,10560,10560,10560,0
|
|
20240613,100200,16962200,10560,10560,10560,10560,0
|
|
20240613,100100,16962200,10560,10560,10560,10560,0
|
|
20240613,100000,16962200,10560,10560,10560,10560,41
|
|
20240613,095900,16529240,10550,10550,10550,10550,0
|
|
20240613,095800,16529240,10550,10550,10550,10550,0
|
|
20240613,095700,16529240,10550,10550,10550,10550,0
|
|
20240613,095600,16529240,10550,10550,10550,10550,0
|
|
20240613,095500,16529240,10550,10550,10550,10550,23
|
|
20240613,095400,16286590,10500,10500,10500,10500,0
|
|
20240613,095300,16286590,10500,10500,10500,10500,0
|
|
20240613,095200,16286590,10500,10500,10500,10500,0
|
|
20240613,095100,16286590,10500,10500,10500,10500,0
|
|
20240613,095000,16286590,10500,10500,10500,10500,0
|
|
20240613,094900,16286590,10500,10500,10500,10500,0
|
|
20240613,094800,16286590,10500,10500,10500,10500,0
|
|
20240613,094700,16286590,10500,10500,10500,10500,0
|
|
20240613,094600,16286590,10500,10510,10510,10500,43
|
|
20240613,094500,15835020,10550,10550,10550,10550,0
|
|
20240613,094400,15835020,10550,10550,10550,10550,0
|
|
20240613,094300,15835020,10550,10550,10550,10550,0
|
|
20240613,094200,15835020,10550,10550,10550,10550,0
|
|
20240613,094100,15835020,10550,10550,10550,10550,0
|
|
20240613,094000,15835020,10550,10550,10550,10550,0
|
|
20240613,093900,15835020,10550,10550,10550,10550,0
|
|
20240613,093800,15835020,10550,10550,10550,10550,0
|
|
20240613,093700,15835020,10550,10550,10550,10550,1
|
|
20240613,093600,15824470,10530,10530,10530,10530,20
|
|
20240613,093500,15613870,10470,10470,10470,10470,0
|
|
20240613,093400,15613870,10470,10470,10470,10470,0
|
|
20240613,093300,15613870,10470,10470,10470,10470,0
|
|
20240613,093200,15613870,10470,10470,10470,10470,0
|
|
20240613,093100,15613870,10470,10470,10470,10470,0
|
|
20240613,093000,15613870,10470,10470,10470,10470,18
|
|
20240613,092900,15425410,10470,10470,10470,10470,0
|
|
20240613,092800,15425410,10470,10470,10470,10470,0
|
|
20240613,092700,15425410,10470,10470,10470,10470,0
|
|
20240613,092600,15425410,10470,10470,10470,10470,20
|
|
20240613,092500,15216010,10460,10460,10460,10460,0
|
|
20240613,092400,15216010,10460,10500,10500,10460,152
|
|
20240613,092300,13624880,10490,10460,10510,10460,233
|
|
20240613,092200,11184840,10460,10460,10460,10460,0
|
|
20240613,092100,11184840,10460,10470,10470,10460,190
|
|
20240613,092000,9196940,10460,10460,10460,10460,0
|
|
20240613,091900,9196940,10460,10510,10510,10460,47
|
|
20240613,091800,8704930,10550,10550,10550,10550,0
|
|
20240613,091700,8704930,10550,10550,10550,10550,0
|
|
20240613,091600,8704930,10550,10550,10550,10550,0
|
|
20240613,091500,8704930,10550,10550,10550,10550,0
|
|
20240613,091400,8704930,10550,10550,10550,10550,80
|
|
20240613,091300,7860930,10540,10540,10540,10540,0
|
|
20240613,091200,7860930,10540,10540,10540,10540,5
|
|
20240613,091100,7808230,10450,10450,10450,10450,0
|
|
20240613,091000,7808230,10450,10450,10450,10450,0
|
|
20240613,090900,7808230,10450,10450,10450,10450,0
|
|
20240613,090800,7808230,10450,10460,10460,10450,76
|
|
20240613,090700,7013540,10460,10460,10460,10460,0
|
|
20240613,090600,7013540,10460,10460,10460,10460,0
|
|
20240613,090500,7013540,10460,10460,10460,10460,0
|
|
20240613,090400,7013540,10460,10460,10460,10460,19
|
|
20240613,090300,6814800,10500,10500,10500,10500,433
|
|
20240613,090200,2268300,10500,10500,10500,10500,1
|
|
20240613,090100,2257800,10500,10500,10500,10500,0
|
|
20240613,090000,2257800,10500,10500,10500,10500,209
|