634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,193100,116509890,10730,10730,10730,10730,185
|
|
20240619,193000,116509890,10730,10730,10730,10730,0
|
|
20240619,192900,116509890,10730,10730,10730,10730,0
|
|
20240619,192800,116509890,10730,10730,10730,10730,0
|
|
20240619,192700,116509890,10730,10730,10730,10730,0
|
|
20240619,192600,116509890,10730,10730,10730,10730,0
|
|
20240619,192500,116509890,10730,10730,10730,10730,0
|
|
20240619,192400,116509890,10730,10730,10730,10730,0
|
|
20240619,192300,116509890,10730,10730,10730,10730,0
|
|
20240619,192200,116509890,10730,10730,10730,10730,0
|
|
20240619,192100,116509890,10730,10730,10730,10730,0
|
|
20240619,192000,116509890,10730,10730,10730,10730,0
|
|
20240619,191900,116509890,10730,10730,10730,10730,0
|
|
20240619,191800,116509890,10730,10730,10730,10730,0
|
|
20240619,191700,116509890,10730,10730,10730,10730,0
|
|
20240619,191600,116509890,10730,10730,10730,10730,0
|
|
20240619,191500,116509890,10730,10730,10730,10730,0
|
|
20240619,191400,116509890,10730,10730,10730,10730,0
|
|
20240619,191300,116509890,10730,10730,10730,10730,0
|
|
20240619,191200,116509890,10730,10730,10730,10730,0
|
|
20240619,191100,116509890,10730,10730,10730,10730,0
|
|
20240619,191000,116509890,10730,10730,10730,10730,0
|
|
20240619,190900,116509890,10730,10730,10730,10730,0
|
|
20240619,190800,116509890,10730,10730,10730,10730,0
|
|
20240619,190700,116509890,10730,10730,10730,10730,0
|
|
20240619,190600,116509890,10730,10730,10730,10730,0
|
|
20240619,190500,116509890,10730,10730,10730,10730,0
|
|
20240619,190400,116509890,10730,10730,10730,10730,0
|
|
20240619,190300,116509890,10730,10730,10730,10730,0
|
|
20240619,190200,116509890,10730,10730,10730,10730,0
|
|
20240619,190100,116509890,10730,10730,10730,10730,185
|
|
20240619,190000,116509890,10730,10730,10730,10730,0
|
|
20240619,185900,116509890,10730,10730,10730,10730,0
|
|
20240619,185800,116509890,10730,10730,10730,10730,0
|
|
20240619,185700,116509890,10730,10730,10730,10730,0
|
|
20240619,185600,116509890,10730,10730,10730,10730,0
|
|
20240619,185500,116509890,10730,10730,10730,10730,0
|
|
20240619,185400,116509890,10730,10730,10730,10730,0
|
|
20240619,185300,116509890,10730,10730,10730,10730,0
|
|
20240619,185200,116509890,10730,10730,10730,10730,0
|
|
20240619,185100,116509890,10730,10730,10730,10730,0
|
|
20240619,185000,116509890,10730,10730,10730,10730,0
|
|
20240619,184900,116509890,10730,10730,10730,10730,0
|
|
20240619,184800,116509890,10730,10730,10730,10730,0
|
|
20240619,184700,116509890,10730,10730,10730,10730,0
|
|
20240619,184600,116509890,10730,10730,10730,10730,0
|
|
20240619,184500,116509890,10730,10730,10730,10730,0
|
|
20240619,184400,116509890,10730,10730,10730,10730,0
|
|
20240619,184300,116509890,10730,10730,10730,10730,0
|
|
20240619,184200,116509890,10730,10730,10730,10730,0
|
|
20240619,184100,116509890,10730,10730,10730,10730,0
|
|
20240619,184000,116509890,10730,10730,10730,10730,0
|
|
20240619,183900,116509890,10730,10730,10730,10730,0
|
|
20240619,183800,116509890,10730,10730,10730,10730,0
|
|
20240619,183700,116509890,10730,10730,10730,10730,0
|
|
20240619,183600,116509890,10730,10730,10730,10730,0
|
|
20240619,183500,116509890,10730,10730,10730,10730,0
|
|
20240619,183400,116509890,10730,10730,10730,10730,0
|
|
20240619,183300,116509890,10730,10730,10730,10730,0
|
|
20240619,183200,116509890,10730,10730,10730,10730,0
|
|
20240619,183100,116509890,10730,10730,10730,10730,185
|
|
20240619,183000,116509890,10730,10730,10730,10730,0
|
|
20240619,182900,116509890,10730,10730,10730,10730,0
|
|
20240619,182800,116509890,10730,10730,10730,10730,0
|
|
20240619,182700,116509890,10730,10730,10730,10730,0
|
|
20240619,182600,116509890,10730,10730,10730,10730,0
|
|
20240619,182500,116509890,10730,10730,10730,10730,0
|
|
20240619,182400,116509890,10730,10730,10730,10730,0
|
|
20240619,182300,116509890,10730,10730,10730,10730,0
|
|
20240619,182200,116509890,10730,10730,10730,10730,0
|
|
20240619,182100,116509890,10730,10730,10730,10730,0
|
|
20240619,182000,116509890,10730,10730,10730,10730,0
|
|
20240619,181900,116509890,10730,10730,10730,10730,0
|
|
20240619,181800,116509890,10730,10730,10730,10730,0
|
|
20240619,181700,116509890,10730,10730,10730,10730,0
|
|
20240619,181600,116509890,10730,10730,10730,10730,0
|
|
20240619,181500,116509890,10730,10730,10730,10730,0
|
|
20240619,181400,116509890,10730,10730,10730,10730,0
|
|
20240619,181300,116509890,10730,10730,10730,10730,0
|
|
20240619,181200,116509890,10730,10730,10730,10730,0
|
|
20240619,181100,116509890,10730,10730,10730,10730,0
|
|
20240619,181000,116509890,10730,10730,10730,10730,0
|
|
20240619,180900,116509890,10730,10730,10730,10730,0
|
|
20240619,180800,116509890,10730,10730,10730,10730,0
|
|
20240619,180700,116509890,10730,10730,10730,10730,0
|
|
20240619,180600,116509890,10730,10730,10730,10730,0
|
|
20240619,180500,116509890,10730,10730,10730,10730,0
|
|
20240619,180400,116509890,10730,10730,10730,10730,0
|
|
20240619,180300,116509890,10730,10730,10730,10730,0
|
|
20240619,180200,116509890,10730,10730,10730,10730,0
|
|
20240619,180100,116509890,10730,10730,10730,10730,185
|
|
20240619,180000,116509890,10730,10730,10730,10730,0
|
|
20240619,175900,116509890,10730,10730,10730,10730,0
|
|
20240619,175800,116509890,10730,10730,10730,10730,0
|
|
20240619,175700,116509890,10730,10730,10730,10730,0
|
|
20240619,175600,116509890,10730,10730,10730,10730,0
|
|
20240619,175500,116509890,10730,10730,10730,10730,0
|
|
20240619,175400,116509890,10730,10730,10730,10730,0
|
|
20240619,175300,116509890,10730,10730,10730,10730,0
|
|
20240619,175200,116509890,10730,10730,10730,10730,0
|
|
20240619,175100,116509890,10730,10730,10730,10730,0
|
|
20240619,175000,116509890,10730,10730,10730,10730,0
|
|
20240619,174900,116509890,10730,10730,10730,10730,0
|
|
20240619,174800,116509890,10730,10730,10730,10730,0
|
|
20240619,174700,116509890,10730,10730,10730,10730,0
|
|
20240619,174600,116509890,10730,10730,10730,10730,0
|
|
20240619,174500,116509890,10730,10730,10730,10730,0
|
|
20240619,174400,116509890,10730,10730,10730,10730,0
|
|
20240619,174300,116509890,10730,10730,10730,10730,0
|
|
20240619,174200,116509890,10730,10730,10730,10730,0
|
|
20240619,174100,116509890,10730,10730,10730,10730,0
|
|
20240619,174000,116509890,10730,10730,10730,10730,0
|
|
20240619,173900,116509890,10730,10730,10730,10730,0
|
|
20240619,173800,116509890,10730,10730,10730,10730,0
|
|
20240619,173700,116509890,10730,10730,10730,10730,0
|
|
20240619,173600,116509890,10730,10730,10730,10730,0
|
|
20240619,173500,116509890,10730,10730,10730,10730,0
|
|
20240619,173400,116509890,10730,10730,10730,10730,0
|
|
20240619,173300,116509890,10730,10730,10730,10730,0
|
|
20240619,173200,116509890,10730,10730,10730,10730,0
|
|
20240619,173100,116509890,10730,10730,10730,10730,185
|
|
20240619,173000,116509890,10730,10730,10730,10730,0
|
|
20240619,172900,116509890,10730,10730,10730,10730,0
|
|
20240619,172800,116509890,10730,10730,10730,10730,0
|
|
20240619,172700,116509890,10730,10730,10730,10730,0
|
|
20240619,172600,116509890,10730,10730,10730,10730,0
|
|
20240619,172500,116509890,10730,10730,10730,10730,0
|
|
20240619,172400,116509890,10730,10730,10730,10730,0
|
|
20240619,172300,116509890,10730,10730,10730,10730,0
|
|
20240619,172200,116509890,10730,10730,10730,10730,0
|
|
20240619,172100,116509890,10730,10730,10730,10730,0
|
|
20240619,172000,116509890,10730,10730,10730,10730,0
|
|
20240619,171900,116509890,10730,10730,10730,10730,0
|
|
20240619,171800,116509890,10730,10730,10730,10730,0
|
|
20240619,171700,116509890,10730,10730,10730,10730,0
|
|
20240619,171600,116509890,10730,10730,10730,10730,0
|
|
20240619,171500,116509890,10730,10730,10730,10730,0
|
|
20240619,171400,116509890,10730,10730,10730,10730,0
|
|
20240619,171300,116509890,10730,10730,10730,10730,0
|
|
20240619,171200,116509890,10730,10730,10730,10730,0
|
|
20240619,171100,116509890,10730,10730,10730,10730,0
|
|
20240619,171000,116509890,10730,10730,10730,10730,0
|
|
20240619,170900,116509890,10730,10730,10730,10730,0
|
|
20240619,170800,116509890,10730,10730,10730,10730,0
|
|
20240619,170700,116509890,10730,10730,10730,10730,0
|
|
20240619,170600,116509890,10730,10730,10730,10730,0
|
|
20240619,170500,116509890,10730,10730,10730,10730,0
|
|
20240619,170400,116509890,10730,10730,10730,10730,0
|
|
20240619,170300,116509890,10730,10730,10730,10730,0
|
|
20240619,170200,116509890,10730,10730,10730,10730,0
|
|
20240619,170100,116509890,10730,10730,10730,10730,185
|
|
20240619,170000,116509890,10730,10730,10730,10730,0
|
|
20240619,165900,116509890,10730,10730,10730,10730,0
|
|
20240619,165800,116509890,10730,10730,10730,10730,0
|
|
20240619,165700,116509890,10730,10730,10730,10730,0
|
|
20240619,165600,116509890,10730,10730,10730,10730,0
|
|
20240619,165500,116509890,10730,10730,10730,10730,0
|
|
20240619,165400,116509890,10730,10730,10730,10730,0
|
|
20240619,165300,116509890,10730,10730,10730,10730,0
|
|
20240619,165200,116509890,10730,10730,10730,10730,0
|
|
20240619,165100,116509890,10730,10730,10730,10730,0
|
|
20240619,165000,116509890,10730,10730,10730,10730,0
|
|
20240619,164900,116509890,10730,10730,10730,10730,0
|
|
20240619,164800,116509890,10730,10730,10730,10730,0
|
|
20240619,164700,116509890,10730,10730,10730,10730,0
|
|
20240619,164600,116509890,10730,10730,10730,10730,0
|
|
20240619,164500,116509890,10730,10730,10730,10730,0
|
|
20240619,164400,116509890,10730,10730,10730,10730,0
|
|
20240619,164300,116509890,10730,10730,10730,10730,0
|
|
20240619,164200,116509890,10730,10730,10730,10730,0
|
|
20240619,164100,116509890,10730,10730,10730,10730,0
|
|
20240619,164000,116509890,10730,10730,10730,10730,0
|
|
20240619,163900,116509890,10730,10730,10730,10730,0
|
|
20240619,163800,116509890,10730,10730,10730,10730,0
|
|
20240619,163700,116509890,10730,10730,10730,10730,0
|
|
20240619,163600,116509890,10730,10730,10730,10730,0
|
|
20240619,163500,116509890,10730,10730,10730,10730,0
|
|
20240619,163400,116509890,10730,10730,10730,10730,0
|
|
20240619,163300,116509890,10730,10730,10730,10730,0
|
|
20240619,163200,116509890,10730,10730,10730,10730,0
|
|
20240619,163100,116509890,10730,10730,10730,10730,185
|
|
20240619,163000,116509890,10730,10730,10730,10730,0
|
|
20240619,162900,116509890,10730,10730,10730,10730,0
|
|
20240619,162800,116509890,10730,10730,10730,10730,0
|
|
20240619,162700,116509890,10730,10730,10730,10730,0
|
|
20240619,162600,116509890,10730,10730,10730,10730,0
|
|
20240619,162500,116509890,10730,10730,10730,10730,0
|
|
20240619,162400,116509890,10730,10730,10730,10730,0
|
|
20240619,162300,116509890,10730,10730,10730,10730,0
|
|
20240619,162200,116509890,10730,10730,10730,10730,0
|
|
20240619,162100,116509890,10730,10730,10730,10730,0
|
|
20240619,162000,116509890,10730,10730,10730,10730,0
|
|
20240619,161900,116509890,10730,10730,10730,10730,0
|
|
20240619,161800,116509890,10730,10730,10730,10730,0
|
|
20240619,161700,116509890,10730,10730,10730,10730,0
|
|
20240619,161600,116509890,10730,10730,10730,10730,0
|
|
20240619,161500,116509890,10730,10730,10730,10730,0
|
|
20240619,161400,116509890,10730,10730,10730,10730,0
|
|
20240619,161300,116509890,10730,10730,10730,10730,0
|
|
20240619,161200,116509890,10730,10730,10730,10730,0
|
|
20240619,161100,116509890,10730,10730,10730,10730,0
|
|
20240619,161000,116509890,10730,10730,10730,10730,0
|
|
20240619,160900,116509890,10730,10730,10730,10730,0
|
|
20240619,160800,116509890,10730,10730,10730,10730,0
|
|
20240619,160700,116509890,10730,10730,10730,10730,0
|
|
20240619,160600,116509890,10730,10730,10730,10730,0
|
|
20240619,160500,116509890,10730,10730,10730,10730,0
|
|
20240619,160400,116509890,10730,10730,10730,10730,0
|
|
20240619,160300,116509890,10730,10730,10730,10730,0
|
|
20240619,160200,116509890,10730,10730,10730,10730,0
|
|
20240619,160100,116509890,10730,10730,10730,10730,185
|
|
20240619,160000,116509890,10730,10730,10730,10730,0
|
|
20240619,155900,116509890,10730,10730,10730,10730,0
|
|
20240619,155800,116509890,10730,10730,10730,10730,0
|
|
20240619,155700,116509890,10730,10730,10730,10730,0
|
|
20240619,155600,116509890,10730,10730,10730,10730,0
|
|
20240619,155500,116509890,10730,10730,10730,10730,0
|
|
20240619,155400,116509890,10730,10730,10730,10730,0
|
|
20240619,155300,116509890,10730,10730,10730,10730,0
|
|
20240619,155200,116509890,10730,10730,10730,10730,0
|
|
20240619,155100,116509890,10730,10730,10730,10730,0
|
|
20240619,155000,116509890,10730,10730,10730,10730,0
|
|
20240619,154900,116509890,10730,10730,10730,10730,0
|
|
20240619,154800,116509890,10730,10730,10730,10730,0
|
|
20240619,154700,116509890,10730,10730,10730,10730,0
|
|
20240619,154600,116509890,10730,10730,10730,10730,0
|
|
20240619,154500,116509890,10730,10730,10730,10730,0
|
|
20240619,154400,116509890,10730,10730,10730,10730,0
|
|
20240619,154300,116509890,10730,10730,10730,10730,0
|
|
20240619,154200,116509890,10730,10730,10730,10730,0
|
|
20240619,154100,116509890,10730,10730,10730,10730,0
|
|
20240619,154000,116509890,10730,10730,10730,10730,0
|
|
20240619,153900,116509890,10730,10730,10730,10730,0
|
|
20240619,153800,116509890,10730,10730,10730,10730,0
|
|
20240619,153700,116509890,10730,10730,10730,10730,0
|
|
20240619,153600,116509890,10730,10730,10730,10730,0
|
|
20240619,153500,116509890,10730,10730,10730,10730,0
|
|
20240619,153400,116509890,10730,10730,10730,10730,0
|
|
20240619,153300,116509890,10730,10730,10730,10730,0
|
|
20240619,153200,116509890,10730,10730,10730,10730,0
|
|
20240619,153100,116509890,10730,10730,10730,10730,185
|
|
20240619,153000,116509890,10730,10730,10730,10730,185
|
|
20240619,152900,114524840,10740,10740,10740,10740,0
|
|
20240619,152800,114524840,10740,10740,10740,10740,0
|
|
20240619,152700,114524840,10740,10740,10740,10740,0
|
|
20240619,152600,114524840,10740,10740,10740,10740,0
|
|
20240619,152500,114524840,10740,10740,10740,10740,0
|
|
20240619,152400,114524840,10740,10740,10740,10740,0
|
|
20240619,152300,114524840,10740,10740,10740,10740,0
|
|
20240619,152200,114524840,10740,10740,10740,10740,0
|
|
20240619,152100,114524840,10740,10740,10740,10740,0
|
|
20240619,152000,114524840,10740,10740,10740,10740,0
|
|
20240619,151900,114524840,10740,10700,10740,10660,10
|
|
20240619,151800,114418050,10740,10740,10740,10740,1
|
|
20240619,151700,114407310,10670,10670,10670,10670,0
|
|
20240619,151600,114407310,10670,10670,10670,10670,8
|
|
20240619,151500,114321950,10680,10700,10700,10680,80
|
|
20240619,151400,113467510,10730,10730,10730,10730,0
|
|
20240619,151300,113467510,10730,10740,10740,10730,106
|
|
20240619,151200,112330010,10840,10840,10840,10840,0
|
|
20240619,151100,112330010,10840,10840,10840,10840,0
|
|
20240619,151000,112330010,10840,10840,10840,10840,0
|
|
20240619,150900,112330010,10840,10840,10840,10840,0
|
|
20240619,150800,112330010,10840,10840,10840,10840,0
|
|
20240619,150700,112330010,10840,10840,10840,10840,22
|
|
20240619,150600,112091530,10920,10790,10930,10730,902
|
|
20240619,150500,102294830,10700,10630,10700,10630,489
|
|
20240619,150400,97080610,10630,10630,10630,10630,0
|
|
20240619,150300,97080610,10630,10630,10630,10630,0
|
|
20240619,150200,97080610,10630,10630,10630,10630,548
|
|
20240619,150100,91255370,10590,10590,10590,10590,0
|
|
20240619,150000,91255370,10590,10590,10590,10590,0
|
|
20240619,145900,91255370,10590,10590,10590,10590,0
|
|
20240619,145800,91255370,10590,10590,10590,10590,0
|
|
20240619,145700,91255370,10590,10590,10590,10590,0
|
|
20240619,145600,91255370,10590,10590,10590,10590,10
|
|
20240619,145500,91149470,10590,10590,10590,10590,9
|
|
20240619,145400,91054160,10580,10580,10580,10580,0
|
|
20240619,145300,91054160,10580,10580,10580,10580,0
|
|
20240619,145200,91054160,10580,10580,10580,10580,121
|
|
20240619,145100,89773980,10580,10580,10580,10580,0
|
|
20240619,145000,89773980,10580,10580,10580,10580,0
|
|
20240619,144900,89773980,10580,10580,10580,10580,0
|
|
20240619,144800,89773980,10580,10580,10580,10580,0
|
|
20240619,144700,89773980,10580,10580,10580,10580,282
|
|
20240619,144600,86790420,10590,10590,10590,10590,0
|
|
20240619,144500,86790420,10590,10590,10590,10590,0
|
|
20240619,144400,86790420,10590,10590,10590,10590,0
|
|
20240619,144300,86790420,10590,10590,10590,10590,0
|
|
20240619,144200,86790420,10590,10590,10590,10590,0
|
|
20240619,144100,86790420,10590,10590,10590,10590,0
|
|
20240619,144000,86790420,10590,10590,10590,10590,0
|
|
20240619,143900,86790420,10590,10590,10590,10590,0
|
|
20240619,143800,86790420,10590,10590,10590,10590,0
|
|
20240619,143700,86790420,10590,10590,10590,10590,0
|
|
20240619,143600,86790420,10590,10590,10590,10590,0
|
|
20240619,143500,86790420,10590,10590,10590,10590,0
|
|
20240619,143400,86790420,10590,10590,10590,10590,0
|
|
20240619,143300,86790420,10590,10590,10590,10590,0
|
|
20240619,143200,86790420,10590,10590,10590,10590,0
|
|
20240619,143100,86790420,10590,10590,10590,10590,0
|
|
20240619,143000,86790420,10590,10590,10590,10590,50
|
|
20240619,142900,86260920,10590,10590,10590,10590,0
|
|
20240619,142800,86260920,10590,10590,10590,10590,0
|
|
20240619,142700,86260920,10590,10590,10590,10590,0
|
|
20240619,142600,86260920,10590,10590,10590,10590,0
|
|
20240619,142500,86260920,10590,10590,10590,10590,0
|
|
20240619,142400,86260920,10590,10590,10590,10590,0
|
|
20240619,142300,86260920,10590,10590,10590,10590,0
|
|
20240619,142200,86260920,10590,10590,10590,10590,0
|
|
20240619,142100,86260920,10590,10590,10590,10590,0
|
|
20240619,142000,86260920,10590,10590,10590,10590,0
|
|
20240619,141900,86260920,10590,10590,10590,10590,0
|
|
20240619,141800,86260920,10590,10590,10590,10590,0
|
|
20240619,141700,86260920,10590,10590,10590,10590,0
|
|
20240619,141600,86260920,10590,10590,10590,10590,0
|
|
20240619,141500,86260920,10590,10590,10590,10590,0
|
|
20240619,141400,86260920,10590,10590,10590,10590,0
|
|
20240619,141300,86260920,10590,10590,10590,10590,0
|
|
20240619,141200,86260920,10590,10590,10590,10590,2
|
|
20240619,141100,86239740,10520,10520,10520,10520,0
|
|
20240619,141000,86239740,10520,10520,10520,10520,0
|
|
20240619,140900,86239740,10520,10520,10520,10520,0
|
|
20240619,140800,86239740,10520,10520,10520,10520,0
|
|
20240619,140700,86239740,10520,10520,10520,10520,0
|
|
20240619,140600,86239740,10520,10520,10520,10520,0
|
|
20240619,140500,86239740,10520,10520,10520,10520,0
|
|
20240619,140400,86239740,10520,10520,10520,10520,0
|
|
20240619,140300,86239740,10520,10520,10520,10520,0
|
|
20240619,140200,86239740,10520,10520,10520,10520,0
|
|
20240619,140100,86239740,10520,10520,10520,10520,0
|
|
20240619,140000,86239740,10520,10520,10520,10520,0
|
|
20240619,135900,86239740,10520,10520,10520,10520,0
|
|
20240619,135800,86239740,10520,10520,10520,10520,0
|
|
20240619,135700,86239740,10520,10520,10520,10520,0
|
|
20240619,135600,86239740,10520,10520,10520,10520,0
|
|
20240619,135500,86239740,10520,10520,10520,10520,0
|
|
20240619,135400,86239740,10520,10520,10520,10520,0
|
|
20240619,135300,86239740,10520,10550,10550,10520,300
|
|
20240619,135200,83082200,10560,10560,10560,10560,47
|
|
20240619,135100,82585880,10530,10530,10530,10530,0
|
|
20240619,135000,82585880,10530,10530,10530,10530,0
|
|
20240619,134900,82585880,10530,10530,10530,10530,0
|
|
20240619,134800,82585880,10530,10530,10530,10530,1
|
|
20240619,134700,82575350,10560,10560,10560,10560,0
|
|
20240619,134600,82575350,10560,10560,10560,10560,0
|
|
20240619,134500,82575350,10560,10560,10560,10560,0
|
|
20240619,134400,82575350,10560,10560,10560,10560,0
|
|
20240619,134300,82575350,10560,10550,10560,10550,162
|
|
20240619,134200,80864790,10530,10530,10530,10530,500
|
|
20240619,134100,75599790,10550,10550,10550,10550,0
|
|
20240619,134000,75599790,10550,10550,10550,10550,0
|
|
20240619,133900,75599790,10550,10550,10550,10550,3
|
|
20240619,133800,75568140,10520,10520,10520,10520,0
|
|
20240619,133700,75568140,10520,10520,10520,10520,0
|
|
20240619,133600,75568140,10520,10520,10520,10520,0
|
|
20240619,133500,75568140,10520,10520,10520,10520,0
|
|
20240619,133400,75568140,10520,10520,10520,10520,0
|
|
20240619,133300,75568140,10520,10520,10520,10520,0
|
|
20240619,133200,75568140,10520,10520,10520,10520,0
|
|
20240619,133100,75568140,10520,10520,10520,10520,0
|
|
20240619,133000,75568140,10520,10520,10520,10520,0
|
|
20240619,132900,75568140,10520,10520,10520,10520,0
|
|
20240619,132800,75568140,10520,10520,10520,10520,0
|
|
20240619,132700,75568140,10520,10520,10520,10520,0
|
|
20240619,132600,75568140,10520,10520,10520,10520,0
|
|
20240619,132500,75568140,10520,10520,10520,10520,0
|
|
20240619,132400,75568140,10520,10520,10520,10520,0
|
|
20240619,132300,75568140,10520,10520,10520,10520,0
|
|
20240619,132200,75568140,10520,10530,10530,10520,200
|
|
20240619,132100,73462980,10520,10520,10520,10520,0
|
|
20240619,132000,73462980,10520,10520,10520,10520,0
|
|
20240619,131900,73462980,10520,10520,10520,10520,0
|
|
20240619,131800,73462980,10520,10520,10520,10520,0
|
|
20240619,131700,73462980,10520,10520,10520,10520,568
|
|
20240619,131600,67487620,10520,10520,10540,10520,600
|
|
20240619,131500,61173640,10520,10520,10520,10520,1
|
|
20240619,131400,61163120,10480,10480,10480,10480,0
|
|
20240619,131300,61163120,10480,10490,10490,10480,70
|
|
20240619,131200,60429320,10480,10500,10500,10480,150
|
|
20240619,131100,58855850,10510,10510,10510,10510,2
|
|
20240619,131000,58834830,10510,10510,10510,10510,0
|
|
20240619,130900,58834830,10510,10510,10510,10510,0
|
|
20240619,130800,58834830,10510,10510,10510,10510,2
|
|
20240619,130700,58813810,10500,10500,10500,10500,0
|
|
20240619,130600,58813810,10500,10500,10500,10500,0
|
|
20240619,130500,58813810,10500,10500,10500,10500,0
|
|
20240619,130400,58813810,10500,10500,10500,10500,13
|
|
20240619,130300,58677310,10520,10520,10520,10520,0
|
|
20240619,130200,58677310,10520,10520,10520,10520,0
|
|
20240619,130100,58677310,10520,10520,10520,10520,0
|
|
20240619,130000,58677310,10520,10520,10520,10520,0
|
|
20240619,125900,58677310,10520,10520,10520,10520,0
|
|
20240619,125800,58677310,10520,10520,10520,10520,0
|
|
20240619,125700,58677310,10520,10520,10520,10520,20
|
|
20240619,125600,58466910,10500,10500,10500,10500,0
|
|
20240619,125500,58466910,10500,10500,10500,10500,0
|
|
20240619,125400,58466910,10500,10500,10500,10500,0
|
|
20240619,125300,58466910,10500,10500,10500,10500,0
|
|
20240619,125200,58466910,10500,10500,10500,10500,270
|
|
20240619,125100,55631910,10500,10500,10500,10500,17
|
|
20240619,125000,55453410,10530,10530,10530,10530,0
|
|
20240619,124900,55453410,10530,10530,10530,10530,0
|
|
20240619,124800,55453410,10530,10530,10530,10530,0
|
|
20240619,124700,55453410,10530,10530,10530,10530,1
|
|
20240619,124600,55442880,10500,10500,10500,10500,0
|
|
20240619,124500,55442880,10500,10500,10500,10500,198
|
|
20240619,124400,53363880,10530,10530,10530,10530,0
|
|
20240619,124300,53363880,10530,10530,10530,10530,0
|
|
20240619,124200,53363880,10530,10530,10530,10530,0
|
|
20240619,124100,53363880,10530,10530,10530,10530,0
|
|
20240619,124000,53363880,10530,10530,10530,10530,1
|
|
20240619,123900,53353350,10510,10510,10510,10510,0
|
|
20240619,123800,53353350,10510,10510,10510,10510,0
|
|
20240619,123700,53353350,10510,10510,10510,10510,0
|
|
20240619,123600,53353350,10510,10510,10510,10510,0
|
|
20240619,123500,53353350,10510,10510,10510,10510,0
|
|
20240619,123400,53353350,10510,10510,10510,10510,0
|
|
20240619,123300,53353350,10510,10510,10510,10510,0
|
|
20240619,123200,53353350,10510,10510,10510,10510,0
|
|
20240619,123100,53353350,10510,10510,10510,10510,0
|
|
20240619,123000,53353350,10510,10510,10510,10510,1
|
|
20240619,122900,53342840,10480,10480,10480,10480,0
|
|
20240619,122800,53342840,10480,10480,10480,10480,0
|
|
20240619,122700,53342840,10480,10480,10480,10480,20
|
|
20240619,122600,53133240,10470,10490,10490,10470,198
|
|
20240619,122500,51059170,10440,10440,10440,10440,0
|
|
20240619,122400,51059170,10440,10440,10440,10440,0
|
|
20240619,122300,51059170,10440,10440,10440,10440,0
|
|
20240619,122200,51059170,10440,10440,10440,10440,0
|
|
20240619,122100,51059170,10440,10440,10440,10440,0
|
|
20240619,122000,51059170,10440,10440,10440,10440,0
|
|
20240619,121900,51059170,10440,10440,10440,10440,0
|
|
20240619,121800,51059170,10440,10440,10440,10440,0
|
|
20240619,121700,51059170,10440,10440,10440,10440,0
|
|
20240619,121600,51059170,10440,10440,10440,10440,0
|
|
20240619,121500,51059170,10440,10440,10440,10440,0
|
|
20240619,121400,51059170,10440,10440,10440,10440,0
|
|
20240619,121300,51059170,10440,10440,10440,10440,0
|
|
20240619,121200,51059170,10440,10440,10440,10440,0
|
|
20240619,121100,51059170,10440,10440,10440,10440,0
|
|
20240619,121000,51059170,10440,10440,10440,10440,0
|
|
20240619,120900,51059170,10440,10440,10440,10440,0
|
|
20240619,120800,51059170,10440,10440,10440,10440,0
|
|
20240619,120700,51059170,10440,10440,10440,10440,0
|
|
20240619,120600,51059170,10440,10440,10440,10440,0
|
|
20240619,120500,51059170,10440,10440,10440,10440,0
|
|
20240619,120400,51059170,10440,10440,10440,10440,0
|
|
20240619,120300,51059170,10440,10440,10440,10440,0
|
|
20240619,120200,51059170,10440,10440,10440,10440,0
|
|
20240619,120100,51059170,10440,10440,10440,10440,0
|
|
20240619,120000,51059170,10440,10440,10440,10440,0
|
|
20240619,115900,51059170,10440,10440,10440,10440,0
|
|
20240619,115800,51059170,10440,10440,10440,10440,1
|
|
20240619,115700,51048730,10460,10470,10470,10460,4
|
|
20240619,115600,51006870,10470,10470,10470,10470,0
|
|
20240619,115500,51006870,10470,10470,10470,10470,0
|
|
20240619,115400,51006870,10470,10470,10470,10470,0
|
|
20240619,115300,51006870,10470,10470,10470,10470,0
|
|
20240619,115200,51006870,10470,10470,10470,10470,0
|
|
20240619,115100,51006870,10470,10470,10470,10470,0
|
|
20240619,115000,51006870,10470,10470,10470,10470,0
|
|
20240619,114900,51006870,10470,10470,10470,10470,28
|
|
20240619,114800,50713710,10410,10410,10410,10410,0
|
|
20240619,114700,50713710,10410,10410,10410,10410,0
|
|
20240619,114600,50713710,10410,10410,10410,10410,0
|
|
20240619,114500,50713710,10410,10430,10430,10410,345
|
|
20240619,114400,47118230,10440,10450,10450,10440,84
|
|
20240619,114300,46241190,10450,10450,10450,10450,19
|
|
20240619,114200,46042640,10460,10510,10510,10460,1592
|
|
20240619,114100,29328780,10500,10500,10500,10500,0
|
|
20240619,114000,29328780,10500,10500,10500,10500,0
|
|
20240619,113900,29328780,10500,10500,10500,10500,0
|
|
20240619,113800,29328780,10500,10500,10500,10500,140
|
|
20240619,113700,27858780,10500,10500,10500,10500,0
|
|
20240619,113600,27858780,10500,10500,10500,10500,0
|
|
20240619,113500,27858780,10500,10500,10500,10500,0
|
|
20240619,113400,27858780,10500,10520,10520,10500,220
|
|
20240619,113300,25547110,10510,10510,10510,10510,0
|
|
20240619,113200,25547110,10510,10510,10510,10510,0
|
|
20240619,113100,25547110,10510,10510,10510,10510,0
|
|
20240619,113000,25547110,10510,10510,10510,10510,0
|
|
20240619,112900,25547110,10510,10510,10510,10510,0
|
|
20240619,112800,25547110,10510,10510,10510,10510,0
|
|
20240619,112700,25547110,10510,10510,10510,10510,0
|
|
20240619,112600,25547110,10510,10510,10510,10510,0
|
|
20240619,112500,25547110,10510,10510,10510,10510,0
|
|
20240619,112400,25547110,10510,10510,10510,10510,0
|
|
20240619,112300,25547110,10510,10510,10510,10510,0
|
|
20240619,112200,25547110,10510,10510,10510,10510,0
|
|
20240619,112100,25547110,10510,10510,10510,10510,0
|
|
20240619,112000,25547110,10510,10510,10510,10510,0
|
|
20240619,111900,25547110,10510,10510,10510,10510,0
|
|
20240619,111800,25547110,10510,10510,10510,10510,0
|
|
20240619,111700,25547110,10510,10510,10510,10510,0
|
|
20240619,111600,25547110,10510,10510,10510,10510,0
|
|
20240619,111500,25547110,10510,10510,10510,10510,0
|
|
20240619,111400,25547110,10510,10510,10510,10510,0
|
|
20240619,111300,25547110,10510,10510,10510,10510,0
|
|
20240619,111200,25547110,10510,10510,10510,10510,0
|
|
20240619,111100,25547110,10510,10510,10510,10510,0
|
|
20240619,111000,25547110,10510,10510,10510,10510,0
|
|
20240619,110900,25547110,10510,10510,10510,10510,1
|
|
20240619,110800,25536600,10590,10510,10590,10500,20
|
|
20240619,110700,25326270,10510,10510,10510,10510,0
|
|
20240619,110600,25326270,10510,10510,10510,10510,0
|
|
20240619,110500,25326270,10510,10510,10510,10510,5
|
|
20240619,110400,25273720,10500,10520,10520,10500,572
|
|
20240619,110300,19266890,10510,10510,10510,10510,0
|
|
20240619,110200,19266890,10510,10510,10510,10510,0
|
|
20240619,110100,19266890,10510,10510,10510,10510,0
|
|
20240619,110000,19266890,10510,10510,10510,10510,0
|
|
20240619,105900,19266890,10510,10510,10510,10510,51
|
|
20240619,105800,18730880,10520,10530,10530,10520,37
|
|
20240619,105700,18341370,10570,10570,10570,10570,0
|
|
20240619,105600,18341370,10570,10570,10570,10570,0
|
|
20240619,105500,18341370,10570,10570,10570,10570,0
|
|
20240619,105400,18341370,10570,10570,10570,10570,6
|
|
20240619,105300,18277950,10570,10570,10570,10570,0
|
|
20240619,105200,18277950,10570,10570,10570,10570,0
|
|
20240619,105100,18277950,10570,10570,10570,10570,0
|
|
20240619,105000,18277950,10570,10570,10570,10570,10
|
|
20240619,104900,18172250,10570,10570,10570,10570,0
|
|
20240619,104800,18172250,10570,10570,10570,10570,0
|
|
20240619,104700,18172250,10570,10570,10570,10570,0
|
|
20240619,104600,18172250,10570,10570,10570,10570,0
|
|
20240619,104500,18172250,10570,10570,10570,10570,0
|
|
20240619,104400,18172250,10570,10570,10570,10570,0
|
|
20240619,104300,18172250,10570,10570,10570,10570,0
|
|
20240619,104200,18172250,10570,10570,10570,10570,0
|
|
20240619,104100,18172250,10570,10570,10570,10570,0
|
|
20240619,104000,18172250,10570,10570,10570,10570,0
|
|
20240619,103900,18172250,10570,10570,10570,10570,0
|
|
20240619,103800,18172250,10570,10570,10570,10570,0
|
|
20240619,103700,18172250,10570,10570,10570,10570,0
|
|
20240619,103600,18172250,10570,10570,10570,10570,0
|
|
20240619,103500,18172250,10570,10570,10570,10570,0
|
|
20240619,103400,18172250,10570,10570,10570,10570,0
|
|
20240619,103300,18172250,10570,10570,10570,10570,0
|
|
20240619,103200,18172250,10570,10570,10570,10570,0
|
|
20240619,103100,18172250,10570,10570,10570,10570,0
|
|
20240619,103000,18172250,10570,10570,10570,10570,0
|
|
20240619,102900,18172250,10570,10570,10570,10570,0
|
|
20240619,102800,18172250,10570,10570,10570,10570,0
|
|
20240619,102700,18172250,10570,10570,10570,10570,0
|
|
20240619,102600,18172250,10570,10570,10570,10570,0
|
|
20240619,102500,18172250,10570,10570,10570,10570,0
|
|
20240619,102400,18172250,10570,10570,10570,10570,5
|
|
20240619,102300,18119400,10570,10570,10570,10570,0
|
|
20240619,102200,18119400,10570,10560,10570,10560,23
|
|
20240619,102100,17876350,10570,10570,10570,10570,0
|
|
20240619,102000,17876350,10570,10570,10570,10570,0
|
|
20240619,101900,17876350,10570,10560,10570,10560,500
|
|
20240619,101800,12594330,10560,10560,10560,10560,0
|
|
20240619,101700,12594330,10560,10560,10560,10560,0
|
|
20240619,101600,12594330,10560,10560,10560,10560,0
|
|
20240619,101500,12594330,10560,10560,10560,10560,0
|
|
20240619,101400,12594330,10560,10560,10560,10560,0
|
|
20240619,101300,12594330,10560,10560,10560,10560,0
|
|
20240619,101200,12594330,10560,10560,10560,10560,0
|
|
20240619,101100,12594330,10560,10560,10560,10560,1
|
|
20240619,101000,12583770,10510,10510,10510,10510,0
|
|
20240619,100900,12583770,10510,10510,10510,10500,3
|
|
20240619,100800,12552250,10510,10510,10510,10510,0
|
|
20240619,100700,12552250,10510,10510,10510,10510,0
|
|
20240619,100600,12552250,10510,10510,10510,10510,0
|
|
20240619,100500,12552250,10510,10510,10510,10510,0
|
|
20240619,100400,12552250,10510,10510,10510,10510,0
|
|
20240619,100300,12552250,10510,10510,10510,10510,0
|
|
20240619,100200,12552250,10510,10510,10510,10510,0
|
|
20240619,100100,12552250,10510,10560,10560,10510,33
|
|
20240619,100000,12205370,10560,10560,10560,10560,0
|
|
20240619,095900,12205370,10560,10560,10560,10560,0
|
|
20240619,095800,12205370,10560,10560,10560,10560,3
|
|
20240619,095700,12173690,10560,10560,10560,10560,1
|
|
20240619,095600,12163130,10510,10510,10510,10510,0
|
|
20240619,095500,12163130,10510,10510,10510,10510,0
|
|
20240619,095400,12163130,10510,10510,10510,10510,0
|
|
20240619,095300,12163130,10510,10510,10510,10510,0
|
|
20240619,095200,12163130,10510,10510,10510,10510,0
|
|
20240619,095100,12163130,10510,10510,10510,10510,0
|
|
20240619,095000,12163130,10510,10510,10510,10510,0
|
|
20240619,094900,12163130,10510,10510,10510,10510,0
|
|
20240619,094800,12163130,10510,10510,10510,10510,28
|
|
20240619,094700,11868850,10510,10510,10510,10510,0
|
|
20240619,094600,11868850,10510,10540,10540,10510,95
|
|
20240619,094500,10869430,10520,10520,10520,10520,0
|
|
20240619,094400,10869430,10520,10520,10520,10520,0
|
|
20240619,094300,10869430,10520,10520,10520,10520,0
|
|
20240619,094200,10869430,10520,10520,10520,10520,0
|
|
20240619,094100,10869430,10520,10520,10520,10520,194
|
|
20240619,094000,8828550,10520,10520,10520,10520,0
|
|
20240619,093900,8828550,10520,10520,10520,10520,9
|
|
20240619,093800,8733870,10520,10520,10520,10520,0
|
|
20240619,093700,8733870,10520,10550,10550,10520,12
|
|
20240619,093600,8607390,10520,10520,10520,10520,0
|
|
20240619,093500,8607390,10520,10520,10520,10520,0
|
|
20240619,093400,8607390,10520,10520,10520,10520,0
|
|
20240619,093300,8607390,10520,10530,10530,10520,450
|
|
20240619,093200,3871390,10530,10530,10530,10530,0
|
|
20240619,093100,3871390,10530,10530,10530,10530,194
|
|
20240619,093000,1828570,10530,10530,10530,10530,28
|
|
20240619,092900,1533730,10520,10520,10520,10520,0
|
|
20240619,092800,1533730,10520,10520,10520,10520,0
|
|
20240619,092700,1533730,10520,10520,10520,10520,0
|
|
20240619,092600,1533730,10520,10520,10520,10520,0
|
|
20240619,092500,1533730,10520,10520,10520,10520,0
|
|
20240619,092400,1533730,10520,10560,10560,10520,30
|
|
20240619,092300,1217680,10640,10640,10640,10640,0
|
|
20240619,092200,1217680,10640,10640,10640,10640,50
|
|
20240619,092100,685680,10650,10650,10650,10650,0
|
|
20240619,092000,685680,10650,10650,10650,10650,0
|
|
20240619,091900,685680,10650,10650,10650,10650,0
|
|
20240619,091800,685680,10650,10650,10650,10650,0
|
|
20240619,091700,685680,10650,10650,10650,10650,0
|
|
20240619,091600,685680,10650,10650,10650,10650,0
|
|
20240619,091500,685680,10650,10650,10650,10650,0
|
|
20240619,091400,685680,10650,10650,10650,10650,9
|
|
20240619,091300,589830,10660,10660,10660,10660,0
|
|
20240619,091200,589830,10660,10660,10660,10660,0
|
|
20240619,091100,589830,10660,10660,10660,10660,0
|
|
20240619,091000,589830,10660,10660,10660,10660,0
|
|
20240619,090900,589830,10660,10660,10660,10660,0
|
|
20240619,090800,589830,10660,10660,10660,10660,4
|
|
20240619,090700,547190,10520,10520,10520,10520,1
|
|
20240619,090600,536670,10520,10520,10520,10520,0
|
|
20240619,090500,536670,10520,10520,10520,10520,0
|
|
20240619,090400,536670,10520,10520,10520,10520,0
|
|
20240619,090300,536670,10520,10520,10520,10520,0
|
|
20240619,090200,536670,10520,10520,10520,10520,0
|
|
20240619,090100,536670,10520,10520,10520,10520,0
|
|
20240619,090000,536670,10520,10670,10670,10520,51
|