650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,194700,356047630,10730,10730,10730,10730,465
|
|
20240613,194600,356047630,10730,10730,10730,10730,0
|
|
20240613,194500,356047630,10730,10730,10730,10730,0
|
|
20240613,194400,356047630,10730,10730,10730,10730,0
|
|
20240613,194300,356047630,10730,10730,10730,10730,0
|
|
20240613,194200,356047630,10730,10730,10730,10730,0
|
|
20240613,194100,356047630,10730,10730,10730,10730,0
|
|
20240613,194000,356047630,10730,10730,10730,10730,0
|
|
20240613,193900,356047630,10730,10730,10730,10730,0
|
|
20240613,193800,356047630,10730,10730,10730,10730,0
|
|
20240613,193700,356047630,10730,10730,10730,10730,0
|
|
20240613,193600,356047630,10730,10730,10730,10730,0
|
|
20240613,193500,356047630,10730,10730,10730,10730,0
|
|
20240613,193400,356047630,10730,10730,10730,10730,0
|
|
20240613,193300,356047630,10730,10730,10730,10730,0
|
|
20240613,193200,356047630,10730,10730,10730,10730,0
|
|
20240613,193100,356047630,10730,10730,10730,10730,0
|
|
20240613,193000,356047630,10730,10730,10730,10730,0
|
|
20240613,192900,356047630,10730,10730,10730,10730,0
|
|
20240613,192800,356047630,10730,10730,10730,10730,0
|
|
20240613,192700,356047630,10730,10730,10730,10730,0
|
|
20240613,192600,356047630,10730,10730,10730,10730,0
|
|
20240613,192500,356047630,10730,10730,10730,10730,0
|
|
20240613,192400,356047630,10730,10730,10730,10730,0
|
|
20240613,192300,356047630,10730,10730,10730,10730,0
|
|
20240613,192200,356047630,10730,10730,10730,10730,0
|
|
20240613,192100,356047630,10730,10730,10730,10730,0
|
|
20240613,192000,356047630,10730,10730,10730,10730,0
|
|
20240613,191900,356047630,10730,10730,10730,10730,0
|
|
20240613,191800,356047630,10730,10730,10730,10730,0
|
|
20240613,191700,356047630,10730,10730,10730,10730,465
|
|
20240613,191600,356047630,10730,10730,10730,10730,0
|
|
20240613,191500,356047630,10730,10730,10730,10730,0
|
|
20240613,191400,356047630,10730,10730,10730,10730,0
|
|
20240613,191300,356047630,10730,10730,10730,10730,0
|
|
20240613,191200,356047630,10730,10730,10730,10730,0
|
|
20240613,191100,356047630,10730,10730,10730,10730,0
|
|
20240613,191000,356047630,10730,10730,10730,10730,0
|
|
20240613,190900,356047630,10730,10730,10730,10730,0
|
|
20240613,190800,356047630,10730,10730,10730,10730,0
|
|
20240613,190700,356047630,10730,10730,10730,10730,0
|
|
20240613,190600,356047630,10730,10730,10730,10730,0
|
|
20240613,190500,356047630,10730,10730,10730,10730,0
|
|
20240613,190400,356047630,10730,10730,10730,10730,0
|
|
20240613,190300,356047630,10730,10730,10730,10730,0
|
|
20240613,190200,356047630,10730,10730,10730,10730,0
|
|
20240613,190100,356047630,10730,10730,10730,10730,0
|
|
20240613,190000,356047630,10730,10730,10730,10730,0
|
|
20240613,185900,356047630,10730,10730,10730,10730,0
|
|
20240613,185800,356047630,10730,10730,10730,10730,0
|
|
20240613,185700,356047630,10730,10730,10730,10730,0
|
|
20240613,185600,356047630,10730,10730,10730,10730,0
|
|
20240613,185500,356047630,10730,10730,10730,10730,0
|
|
20240613,185400,356047630,10730,10730,10730,10730,0
|
|
20240613,185300,356047630,10730,10730,10730,10730,0
|
|
20240613,185200,356047630,10730,10730,10730,10730,0
|
|
20240613,185100,356047630,10730,10730,10730,10730,0
|
|
20240613,185000,356047630,10730,10730,10730,10730,0
|
|
20240613,184900,356047630,10730,10730,10730,10730,0
|
|
20240613,184800,356047630,10730,10730,10730,10730,0
|
|
20240613,184700,356047630,10730,10730,10730,10730,465
|
|
20240613,184600,356047630,10730,10730,10730,10730,0
|
|
20240613,184500,356047630,10730,10730,10730,10730,0
|
|
20240613,184400,356047630,10730,10730,10730,10730,0
|
|
20240613,184300,356047630,10730,10730,10730,10730,0
|
|
20240613,184200,356047630,10730,10730,10730,10730,0
|
|
20240613,184100,356047630,10730,10730,10730,10730,0
|
|
20240613,184000,356047630,10730,10730,10730,10730,0
|
|
20240613,183900,356047630,10730,10730,10730,10730,0
|
|
20240613,183800,356047630,10730,10730,10730,10730,0
|
|
20240613,183700,356047630,10730,10730,10730,10730,0
|
|
20240613,183600,356047630,10730,10730,10730,10730,0
|
|
20240613,183500,356047630,10730,10730,10730,10730,0
|
|
20240613,183400,356047630,10730,10730,10730,10730,0
|
|
20240613,183300,356047630,10730,10730,10730,10730,0
|
|
20240613,183200,356047630,10730,10730,10730,10730,0
|
|
20240613,183100,356047630,10730,10730,10730,10730,0
|
|
20240613,183000,356047630,10730,10730,10730,10730,0
|
|
20240613,182900,356047630,10730,10730,10730,10730,0
|
|
20240613,182800,356047630,10730,10730,10730,10730,0
|
|
20240613,182700,356047630,10730,10730,10730,10730,0
|
|
20240613,182600,356047630,10730,10730,10730,10730,0
|
|
20240613,182500,356047630,10730,10730,10730,10730,0
|
|
20240613,182400,356047630,10730,10730,10730,10730,0
|
|
20240613,182300,356047630,10730,10730,10730,10730,0
|
|
20240613,182200,356047630,10730,10730,10730,10730,0
|
|
20240613,182100,356047630,10730,10730,10730,10730,0
|
|
20240613,182000,356047630,10730,10730,10730,10730,0
|
|
20240613,181900,356047630,10730,10730,10730,10730,0
|
|
20240613,181800,356047630,10730,10730,10730,10730,0
|
|
20240613,181700,356047630,10730,10730,10730,10730,465
|
|
20240613,181600,356047630,10730,10730,10730,10730,0
|
|
20240613,181500,356047630,10730,10730,10730,10730,0
|
|
20240613,181400,356047630,10730,10730,10730,10730,0
|
|
20240613,181300,356047630,10730,10730,10730,10730,0
|
|
20240613,181200,356047630,10730,10730,10730,10730,0
|
|
20240613,181100,356047630,10730,10730,10730,10730,0
|
|
20240613,181000,356047630,10730,10730,10730,10730,0
|
|
20240613,180900,356047630,10730,10730,10730,10730,0
|
|
20240613,180800,356047630,10730,10730,10730,10730,0
|
|
20240613,180700,356047630,10730,10730,10730,10730,0
|
|
20240613,180600,356047630,10730,10730,10730,10730,0
|
|
20240613,180500,356047630,10730,10730,10730,10730,0
|
|
20240613,180400,356047630,10730,10730,10730,10730,0
|
|
20240613,180300,356047630,10730,10730,10730,10730,0
|
|
20240613,180200,356047630,10730,10730,10730,10730,0
|
|
20240613,180100,356047630,10730,10730,10730,10730,0
|
|
20240613,180000,356047630,10730,10730,10730,10730,0
|
|
20240613,175900,356047630,10730,10730,10730,10730,0
|
|
20240613,175800,356047630,10730,10730,10730,10730,0
|
|
20240613,175700,356047630,10730,10730,10730,10730,0
|
|
20240613,175600,356047630,10730,10730,10730,10730,0
|
|
20240613,175500,356047630,10730,10730,10730,10730,0
|
|
20240613,175400,356047630,10730,10730,10730,10730,0
|
|
20240613,175300,356047630,10730,10730,10730,10730,0
|
|
20240613,175200,356047630,10730,10730,10730,10730,0
|
|
20240613,175100,356047630,10730,10730,10730,10730,0
|
|
20240613,175000,356047630,10730,10730,10730,10730,0
|
|
20240613,174900,356047630,10730,10730,10730,10730,0
|
|
20240613,174800,356047630,10730,10730,10730,10730,0
|
|
20240613,174700,356047630,10730,10730,10730,10730,465
|
|
20240613,174600,356047630,10730,10730,10730,10730,0
|
|
20240613,174500,356047630,10730,10730,10730,10730,0
|
|
20240613,174400,356047630,10730,10730,10730,10730,0
|
|
20240613,174300,356047630,10730,10730,10730,10730,0
|
|
20240613,174200,356047630,10730,10730,10730,10730,0
|
|
20240613,174100,356047630,10730,10730,10730,10730,0
|
|
20240613,174000,356047630,10730,10730,10730,10730,0
|
|
20240613,173900,356047630,10730,10730,10730,10730,0
|
|
20240613,173800,356047630,10730,10730,10730,10730,0
|
|
20240613,173700,356047630,10730,10730,10730,10730,0
|
|
20240613,173600,356047630,10730,10730,10730,10730,0
|
|
20240613,173500,356047630,10730,10730,10730,10730,0
|
|
20240613,173400,356047630,10730,10730,10730,10730,0
|
|
20240613,173300,356047630,10730,10730,10730,10730,0
|
|
20240613,173200,356047630,10730,10730,10730,10730,0
|
|
20240613,173100,356047630,10730,10730,10730,10730,0
|
|
20240613,173000,356047630,10730,10730,10730,10730,0
|
|
20240613,172900,356047630,10730,10730,10730,10730,0
|
|
20240613,172800,356047630,10730,10730,10730,10730,0
|
|
20240613,172700,356047630,10730,10730,10730,10730,0
|
|
20240613,172600,356047630,10730,10730,10730,10730,0
|
|
20240613,172500,356047630,10730,10730,10730,10730,0
|
|
20240613,172400,356047630,10730,10730,10730,10730,0
|
|
20240613,172300,356047630,10730,10730,10730,10730,0
|
|
20240613,172200,356047630,10730,10730,10730,10730,0
|
|
20240613,172100,356047630,10730,10730,10730,10730,0
|
|
20240613,172000,356047630,10730,10730,10730,10730,0
|
|
20240613,171900,356047630,10730,10730,10730,10730,0
|
|
20240613,171800,356047630,10730,10730,10730,10730,0
|
|
20240613,171700,356047630,10730,10730,10730,10730,465
|
|
20240613,171600,356047630,10730,10730,10730,10730,0
|
|
20240613,171500,356047630,10730,10730,10730,10730,0
|
|
20240613,171400,356047630,10730,10730,10730,10730,0
|
|
20240613,171300,356047630,10730,10730,10730,10730,0
|
|
20240613,171200,356047630,10730,10730,10730,10730,0
|
|
20240613,171100,356047630,10730,10730,10730,10730,0
|
|
20240613,171000,356047630,10730,10730,10730,10730,0
|
|
20240613,170900,356047630,10730,10730,10730,10730,0
|
|
20240613,170800,356047630,10730,10730,10730,10730,0
|
|
20240613,170700,356047630,10730,10730,10730,10730,0
|
|
20240613,170600,356047630,10730,10730,10730,10730,0
|
|
20240613,170500,356047630,10730,10730,10730,10730,0
|
|
20240613,170400,356047630,10730,10730,10730,10730,0
|
|
20240613,170300,356047630,10730,10730,10730,10730,0
|
|
20240613,170200,356047630,10730,10730,10730,10730,0
|
|
20240613,170100,356047630,10730,10730,10730,10730,0
|
|
20240613,170000,356047630,10730,10730,10730,10730,0
|
|
20240613,165900,356047630,10730,10730,10730,10730,0
|
|
20240613,165800,356047630,10730,10730,10730,10730,0
|
|
20240613,165700,356047630,10730,10730,10730,10730,0
|
|
20240613,165600,356047630,10730,10730,10730,10730,0
|
|
20240613,165500,356047630,10730,10730,10730,10730,0
|
|
20240613,165400,356047630,10730,10730,10730,10730,0
|
|
20240613,165300,356047630,10730,10730,10730,10730,0
|
|
20240613,165200,356047630,10730,10730,10730,10730,0
|
|
20240613,165100,356047630,10730,10730,10730,10730,0
|
|
20240613,165000,356047630,10730,10730,10730,10730,0
|
|
20240613,164900,356047630,10730,10730,10730,10730,0
|
|
20240613,164800,356047630,10730,10730,10730,10730,0
|
|
20240613,164700,356047630,10730,10730,10730,10730,465
|
|
20240613,164600,356047630,10730,10730,10730,10730,0
|
|
20240613,164500,356047630,10730,10730,10730,10730,0
|
|
20240613,164400,356047630,10730,10730,10730,10730,0
|
|
20240613,164300,356047630,10730,10730,10730,10730,0
|
|
20240613,164200,356047630,10730,10730,10730,10730,0
|
|
20240613,164100,356047630,10730,10730,10730,10730,0
|
|
20240613,164000,356047630,10730,10730,10730,10730,0
|
|
20240613,163900,356047630,10730,10730,10730,10730,0
|
|
20240613,163800,356047630,10730,10730,10730,10730,0
|
|
20240613,163700,356047630,10730,10730,10730,10730,0
|
|
20240613,163600,356047630,10730,10730,10730,10730,0
|
|
20240613,163500,356047630,10730,10730,10730,10730,0
|
|
20240613,163400,356047630,10730,10730,10730,10730,0
|
|
20240613,163300,356047630,10730,10730,10730,10730,0
|
|
20240613,163200,356047630,10730,10730,10730,10730,0
|
|
20240613,163100,356047630,10730,10730,10730,10730,0
|
|
20240613,163000,356047630,10730,10730,10730,10730,0
|
|
20240613,162900,356047630,10730,10730,10730,10730,0
|
|
20240613,162800,356047630,10730,10730,10730,10730,0
|
|
20240613,162700,356047630,10730,10730,10730,10730,0
|
|
20240613,162600,356047630,10730,10730,10730,10730,0
|
|
20240613,162500,356047630,10730,10730,10730,10730,0
|
|
20240613,162400,356047630,10730,10730,10730,10730,0
|
|
20240613,162300,356047630,10730,10730,10730,10730,0
|
|
20240613,162200,356047630,10730,10730,10730,10730,0
|
|
20240613,162100,356047630,10730,10730,10730,10730,0
|
|
20240613,162000,356047630,10730,10730,10730,10730,0
|
|
20240613,161900,356047630,10730,10730,10730,10730,0
|
|
20240613,161800,356047630,10730,10730,10730,10730,0
|
|
20240613,161700,356047630,10730,10730,10730,10730,465
|
|
20240613,161600,356047630,10730,10730,10730,10730,0
|
|
20240613,161500,356047630,10730,10730,10730,10730,0
|
|
20240613,161400,356047630,10730,10730,10730,10730,0
|
|
20240613,161300,356047630,10730,10730,10730,10730,0
|
|
20240613,161200,356047630,10730,10730,10730,10730,0
|
|
20240613,161100,356047630,10730,10730,10730,10730,0
|
|
20240613,161000,356047630,10730,10730,10730,10730,0
|
|
20240613,160900,356047630,10730,10730,10730,10730,0
|
|
20240613,160800,356047630,10730,10730,10730,10730,0
|
|
20240613,160700,356047630,10730,10730,10730,10730,0
|
|
20240613,160600,356047630,10730,10730,10730,10730,0
|
|
20240613,160500,356047630,10730,10730,10730,10730,0
|
|
20240613,160400,356047630,10730,10730,10730,10730,0
|
|
20240613,160300,356047630,10730,10730,10730,10730,0
|
|
20240613,160200,356047630,10730,10730,10730,10730,0
|
|
20240613,160100,356047630,10730,10730,10730,10730,0
|
|
20240613,160000,356047630,10730,10730,10730,10730,0
|
|
20240613,155900,356047630,10730,10730,10730,10730,0
|
|
20240613,155800,356047630,10730,10730,10730,10730,0
|
|
20240613,155700,356047630,10730,10730,10730,10730,0
|
|
20240613,155600,356047630,10730,10730,10730,10730,0
|
|
20240613,155500,356047630,10730,10730,10730,10730,0
|
|
20240613,155400,356047630,10730,10730,10730,10730,0
|
|
20240613,155300,356047630,10730,10730,10730,10730,0
|
|
20240613,155200,356047630,10730,10730,10730,10730,0
|
|
20240613,155100,356047630,10730,10730,10730,10730,0
|
|
20240613,155000,356047630,10730,10730,10730,10730,0
|
|
20240613,154900,356047630,10730,10730,10730,10730,0
|
|
20240613,154800,356047630,10730,10730,10730,10730,0
|
|
20240613,154700,356047630,10730,10730,10730,10730,465
|
|
20240613,154600,356047630,10730,10730,10730,10730,0
|
|
20240613,154500,356047630,10730,10730,10730,10730,0
|
|
20240613,154400,356047630,10730,10730,10730,10730,0
|
|
20240613,154300,356047630,10730,10730,10730,10730,0
|
|
20240613,154200,356047630,10730,10730,10730,10730,0
|
|
20240613,154100,356047630,10730,10730,10730,10730,0
|
|
20240613,154000,356047630,10730,10730,10730,10730,0
|
|
20240613,153900,356047630,10730,10730,10730,10730,0
|
|
20240613,153800,356047630,10730,10730,10730,10730,0
|
|
20240613,153700,356047630,10730,10730,10730,10730,0
|
|
20240613,153600,356047630,10730,10730,10730,10730,0
|
|
20240613,153500,356047630,10730,10730,10730,10730,0
|
|
20240613,153400,356047630,10730,10730,10730,10730,0
|
|
20240613,153300,356047630,10730,10730,10730,10730,0
|
|
20240613,153200,356047630,10730,10730,10730,10730,0
|
|
20240613,153100,356047630,10730,10730,10730,10730,0
|
|
20240613,153000,356047630,10730,10730,10730,10730,465
|
|
20240613,152900,351058180,10730,10730,10730,10730,0
|
|
20240613,152800,351058180,10730,10730,10730,10730,0
|
|
20240613,152700,351058180,10730,10730,10730,10730,0
|
|
20240613,152600,351058180,10730,10730,10730,10730,0
|
|
20240613,152500,351058180,10730,10730,10730,10730,0
|
|
20240613,152400,351058180,10730,10730,10730,10730,0
|
|
20240613,152300,351058180,10730,10730,10730,10730,0
|
|
20240613,152200,351058180,10730,10730,10730,10730,0
|
|
20240613,152100,351058180,10730,10730,10730,10730,0
|
|
20240613,152000,351058180,10730,10730,10730,10730,0
|
|
20240613,151900,351058180,10730,10730,10730,10720,49
|
|
20240613,151800,350532420,10720,10720,10720,10720,13
|
|
20240613,151700,350393060,10720,10720,10720,10710,35
|
|
20240613,151600,350017870,10700,10730,10730,10700,1706
|
|
20240613,151500,331759710,10730,10720,10730,10710,26
|
|
20240613,151400,331480980,10720,10720,10720,10720,7
|
|
20240613,151300,331405940,10720,10720,10720,10720,12
|
|
20240613,151200,331277300,10720,10720,10720,10720,7
|
|
20240613,151100,331202260,10720,10720,10720,10720,10
|
|
20240613,151000,331095060,10720,10720,10720,10720,1
|
|
20240613,150900,331084340,10720,10720,10720,10720,0
|
|
20240613,150800,331084340,10720,10720,10720,10720,0
|
|
20240613,150700,331084340,10720,10720,10720,10720,0
|
|
20240613,150600,331084340,10720,10720,10720,10720,0
|
|
20240613,150500,331084340,10720,10720,10720,10720,0
|
|
20240613,150400,331084340,10720,10720,10720,10720,0
|
|
20240613,150300,331084340,10720,10720,10720,10720,0
|
|
20240613,150200,331084340,10720,10720,10720,10720,0
|
|
20240613,150100,331084340,10720,10720,10720,10720,0
|
|
20240613,150000,331084340,10720,10720,10720,10720,0
|
|
20240613,145900,331084340,10720,10720,10720,10720,0
|
|
20240613,145800,331084340,10720,10720,10720,10720,0
|
|
20240613,145700,331084340,10720,10720,10720,10720,1
|
|
20240613,145600,331073620,10720,10720,10720,10720,0
|
|
20240613,145500,331073620,10720,10720,10720,10720,0
|
|
20240613,145400,331073620,10720,10720,10720,10720,0
|
|
20240613,145300,331073620,10720,10720,10720,10720,0
|
|
20240613,145200,331073620,10720,10710,10720,10710,66
|
|
20240613,145100,330366690,10710,10710,10710,10710,4
|
|
20240613,145000,330323850,10710,10710,10710,10710,6
|
|
20240613,144900,330259590,10710,10720,10720,10710,202
|
|
20240613,144800,328095970,10720,10720,10720,10720,0
|
|
20240613,144700,328095970,10720,10720,10720,10720,0
|
|
20240613,144600,328095970,10720,10720,10720,10720,0
|
|
20240613,144500,328095970,10720,10720,10720,10720,0
|
|
20240613,144400,328095970,10720,10720,10720,10720,4
|
|
20240613,144300,328053090,10720,10730,10730,10720,67
|
|
20240613,144200,327334380,10730,10730,10730,10730,31
|
|
20240613,144100,327001750,10710,10710,10710,10710,0
|
|
20240613,144000,327001750,10710,10710,10710,10710,0
|
|
20240613,143900,327001750,10710,10710,10710,10710,0
|
|
20240613,143800,327001750,10710,10710,10710,10710,0
|
|
20240613,143700,327001750,10710,10710,10710,10710,0
|
|
20240613,143600,327001750,10710,10710,10710,10710,0
|
|
20240613,143500,327001750,10710,10710,10710,10710,0
|
|
20240613,143400,327001750,10710,10710,10710,10710,0
|
|
20240613,143300,327001750,10710,10710,10710,10710,100
|
|
20240613,143200,325930750,10710,10710,10710,10710,0
|
|
20240613,143100,325930750,10710,10710,10710,10710,0
|
|
20240613,143000,325930750,10710,10710,10710,10710,0
|
|
20240613,142900,325930750,10710,10710,10710,10710,0
|
|
20240613,142800,325930750,10710,10710,10710,10710,50
|
|
20240613,142700,325395250,10710,10710,10720,10710,153
|
|
20240613,142600,323755690,10710,10710,10710,10710,0
|
|
20240613,142500,323755690,10710,10710,10710,10710,0
|
|
20240613,142400,323755690,10710,10710,10710,10710,0
|
|
20240613,142300,323755690,10710,10710,10710,10710,0
|
|
20240613,142200,323755690,10710,10700,10710,10700,714
|
|
20240613,142100,316109420,10700,10700,10700,10700,133
|
|
20240613,142000,314686320,10710,10710,10710,10710,10
|
|
20240613,141900,314579220,10710,10710,10710,10710,0
|
|
20240613,141800,314579220,10710,10710,10710,10710,0
|
|
20240613,141700,314579220,10710,10710,10710,10710,0
|
|
20240613,141600,314579220,10710,10710,10710,10710,0
|
|
20240613,141500,314579220,10710,10690,10710,10690,397
|
|
20240613,141400,310335100,10690,10690,10690,10690,0
|
|
20240613,141300,310335100,10690,10690,10690,10690,0
|
|
20240613,141200,310335100,10690,10690,10690,10690,0
|
|
20240613,141100,310335100,10690,10690,10690,10690,0
|
|
20240613,141000,310335100,10690,10690,10690,10690,0
|
|
20240613,140900,310335100,10690,10690,10690,10690,0
|
|
20240613,140800,310335100,10690,10690,10690,10690,17
|
|
20240613,140700,310153370,10690,10690,10700,10690,25
|
|
20240613,140600,309886110,10680,10680,10680,10680,0
|
|
20240613,140500,309886110,10680,10680,10680,10680,0
|
|
20240613,140400,309886110,10680,10680,10680,10680,0
|
|
20240613,140300,309886110,10680,10680,10680,10680,0
|
|
20240613,140200,309886110,10680,10690,10700,10680,21
|
|
20240613,140100,309661440,10660,10660,10660,10660,0
|
|
20240613,140000,309661440,10660,10660,10660,10660,0
|
|
20240613,135900,309661440,10660,10660,10660,10660,0
|
|
20240613,135800,309661440,10660,10660,10660,10660,0
|
|
20240613,135700,309661440,10660,10660,10660,10660,0
|
|
20240613,135600,309661440,10660,10680,10680,10660,5000
|
|
20240613,135500,256321550,10680,10680,10680,10680,0
|
|
20240613,135400,256321550,10680,10680,10680,10680,0
|
|
20240613,135300,256321550,10680,10680,10680,10680,0
|
|
20240613,135200,256321550,10680,10680,10680,10680,5
|
|
20240613,135100,256268150,10690,10680,10690,10680,104
|
|
20240613,135000,255157420,10670,10670,10670,10670,0
|
|
20240613,134900,255157420,10670,10670,10670,10670,0
|
|
20240613,134800,255157420,10670,10670,10670,10670,0
|
|
20240613,134700,255157420,10670,10670,10670,10670,64
|
|
20240613,134600,254474540,10680,10680,10680,10680,0
|
|
20240613,134500,254474540,10680,10680,10680,10680,167
|
|
20240613,134400,252690980,10670,10670,10670,10670,0
|
|
20240613,134300,252690980,10670,10670,10670,10670,0
|
|
20240613,134200,252690980,10670,10670,10670,10670,0
|
|
20240613,134100,252690980,10670,10680,10680,10670,456
|
|
20240613,134000,247823300,10670,10670,10670,10670,0
|
|
20240613,133900,247823300,10670,10670,10670,10670,0
|
|
20240613,133800,247823300,10670,10670,10670,10670,0
|
|
20240613,133700,247823300,10670,10680,10680,10670,113
|
|
20240613,133600,246617090,10680,10680,10680,10680,19
|
|
20240613,133500,246414170,10680,10680,10680,10680,0
|
|
20240613,133400,246414170,10680,10680,10680,10680,7
|
|
20240613,133300,246339410,10680,10680,10680,10680,2709
|
|
20240613,133200,217407290,10690,10690,10690,10690,0
|
|
20240613,133100,217407290,10690,10690,10690,10690,0
|
|
20240613,133000,217407290,10690,10690,10690,10690,0
|
|
20240613,132900,217407290,10690,10690,10690,10690,67
|
|
20240613,132800,216691060,10690,10690,10690,10690,1
|
|
20240613,132700,216680370,10690,10690,10690,10690,29
|
|
20240613,132600,216370360,10680,10680,10680,10680,0
|
|
20240613,132500,216370360,10680,10680,10680,10680,0
|
|
20240613,132400,216370360,10680,10680,10680,10680,0
|
|
20240613,132300,216370360,10680,10680,10680,10680,0
|
|
20240613,132200,216370360,10680,10680,10680,10680,0
|
|
20240613,132100,216370360,10680,10690,10690,10680,201
|
|
20240613,132000,214222440,10690,10690,10690,10690,0
|
|
20240613,131900,214222440,10690,10690,10690,10690,100
|
|
20240613,131800,213153440,10690,10690,10690,10690,88
|
|
20240613,131700,212212720,10700,10700,10700,10700,10
|
|
20240613,131600,212105720,10700,10700,10700,10700,0
|
|
20240613,131500,212105720,10700,10700,10700,10700,0
|
|
20240613,131400,212105720,10700,10700,10700,10700,0
|
|
20240613,131300,212105720,10700,10700,10700,10700,0
|
|
20240613,131200,212105720,10700,10700,10700,10700,10
|
|
20240613,131100,211998720,10700,10700,10700,10700,3
|
|
20240613,131000,211966620,10690,10690,10690,10690,0
|
|
20240613,130900,211966620,10690,10690,10690,10690,0
|
|
20240613,130800,211966620,10690,10690,10690,10690,0
|
|
20240613,130700,211966620,10690,10690,10690,10690,0
|
|
20240613,130600,211966620,10690,10690,10690,10690,0
|
|
20240613,130500,211966620,10690,10690,10690,10690,0
|
|
20240613,130400,211966620,10690,10690,10690,10690,0
|
|
20240613,130300,211966620,10690,10690,10690,10690,0
|
|
20240613,130200,211966620,10690,10690,10690,10690,0
|
|
20240613,130100,211966620,10690,10690,10690,10690,0
|
|
20240613,130000,211966620,10690,10690,10690,10690,0
|
|
20240613,125900,211966620,10690,10690,10690,10690,0
|
|
20240613,125800,211966620,10690,10690,10690,10690,0
|
|
20240613,125700,211966620,10690,10690,10690,10690,0
|
|
20240613,125600,211966620,10690,10690,10690,10690,0
|
|
20240613,125500,211966620,10690,10690,10690,10690,1
|
|
20240613,125400,211955930,10700,10700,10700,10700,5
|
|
20240613,125300,211902430,10700,10700,10700,10700,910
|
|
20240613,125200,202165430,10690,10690,10690,10690,0
|
|
20240613,125100,202165430,10690,10690,10690,10690,0
|
|
20240613,125000,202165430,10690,10690,10690,10690,0
|
|
20240613,124900,202165430,10690,10690,10690,10690,126
|
|
20240613,124800,200818490,10690,10690,10690,10690,0
|
|
20240613,124700,200818490,10690,10690,10690,10690,1000
|
|
20240613,124600,190128490,10700,10700,10700,10700,0
|
|
20240613,124500,190128490,10700,10700,10700,10700,0
|
|
20240613,124400,190128490,10700,10700,10700,10700,1
|
|
20240613,124300,190117790,10680,10680,10680,10680,0
|
|
20240613,124200,190117790,10680,10690,10690,10680,1863
|
|
20240613,124100,170216850,10700,10700,10700,10700,30
|
|
20240613,124000,169895850,10700,10710,10710,10700,157
|
|
20240613,123900,168214980,10720,10720,10720,10720,0
|
|
20240613,123800,168214980,10720,10720,10720,10720,0
|
|
20240613,123700,168214980,10720,10720,10720,10720,0
|
|
20240613,123600,168214980,10720,10720,10720,10720,0
|
|
20240613,123500,168214980,10720,10720,10720,10720,3
|
|
20240613,123400,168182820,10720,10720,10720,10720,0
|
|
20240613,123300,168182820,10720,10720,10720,10720,15
|
|
20240613,123200,168022020,10720,10720,10720,10720,0
|
|
20240613,123100,168022020,10720,10720,10720,10720,0
|
|
20240613,123000,168022020,10720,10720,10720,10720,0
|
|
20240613,122900,168022020,10720,10720,10720,10720,0
|
|
20240613,122800,168022020,10720,10710,10720,10710,41
|
|
20240613,122700,167582520,10720,10720,10720,10720,0
|
|
20240613,122600,167582520,10720,10720,10720,10720,0
|
|
20240613,122500,167582520,10720,10720,10720,10720,0
|
|
20240613,122400,167582520,10720,10690,10720,10690,243
|
|
20240613,122300,164984820,10690,10690,10690,10690,0
|
|
20240613,122200,164984820,10690,10690,10690,10690,0
|
|
20240613,122100,164984820,10690,10690,10690,10690,0
|
|
20240613,122000,164984820,10690,10690,10690,10690,0
|
|
20240613,121900,164984820,10690,10690,10690,10690,0
|
|
20240613,121800,164984820,10690,10690,10690,10690,0
|
|
20240613,121700,164984820,10690,10700,10700,10690,332
|
|
20240613,121600,161435680,10700,10700,10700,10700,48
|
|
20240613,121500,160922080,10700,10700,10700,10700,348
|
|
20240613,121400,157198480,10710,10710,10710,10710,0
|
|
20240613,121300,157198480,10710,10710,10710,10710,0
|
|
20240613,121200,157198480,10710,10710,10710,10710,1
|
|
20240613,121100,157187770,10710,10710,10710,10710,259
|
|
20240613,121000,154413880,10710,10710,10710,10710,0
|
|
20240613,120900,154413880,10710,10710,10710,10710,0
|
|
20240613,120800,154413880,10710,10710,10710,10710,18
|
|
20240613,120700,154221100,10710,10710,10710,10710,0
|
|
20240613,120600,154221100,10710,10710,10710,10710,5
|
|
20240613,120500,154167550,10710,10710,10710,10710,0
|
|
20240613,120400,154167550,10710,10710,10710,10710,0
|
|
20240613,120300,154167550,10710,10710,10710,10710,0
|
|
20240613,120200,154167550,10710,10710,10710,10710,0
|
|
20240613,120100,154167550,10710,10710,10710,10710,0
|
|
20240613,120000,154167550,10710,10710,10710,10710,0
|
|
20240613,115900,154167550,10710,10710,10710,10710,0
|
|
20240613,115800,154167550,10710,10710,10710,10710,0
|
|
20240613,115700,154167550,10710,10710,10710,10710,101
|
|
20240613,115600,153085840,10720,10720,10720,10720,4
|
|
20240613,115500,153042960,10720,10720,10720,10720,0
|
|
20240613,115400,153042960,10720,10720,10720,10720,22
|
|
20240613,115300,152807120,10720,10720,10720,10720,0
|
|
20240613,115200,152807120,10720,10720,10720,10720,2
|
|
20240613,115100,152785680,10720,10720,10720,10720,1
|
|
20240613,115000,152774960,10720,10720,10720,10720,0
|
|
20240613,114900,152774960,10720,10720,10720,10720,0
|
|
20240613,114800,152774960,10720,10720,10720,10720,14
|
|
20240613,114700,152624880,10720,10720,10720,10720,0
|
|
20240613,114600,152624880,10720,10720,10720,10720,1
|
|
20240613,114500,152614160,10700,10700,10700,10700,0
|
|
20240613,114400,152614160,10700,10700,10700,10700,0
|
|
20240613,114300,152614160,10700,10700,10700,10700,0
|
|
20240613,114200,152614160,10700,10700,10700,10700,0
|
|
20240613,114100,152614160,10700,10700,10700,10700,0
|
|
20240613,114000,152614160,10700,10700,10700,10700,0
|
|
20240613,113900,152614160,10700,10700,10700,10700,0
|
|
20240613,113800,152614160,10700,10700,10700,10700,0
|
|
20240613,113700,152614160,10700,10700,10700,10700,0
|
|
20240613,113600,152614160,10700,10700,10700,10700,0
|
|
20240613,113500,152614160,10700,10700,10700,10700,0
|
|
20240613,113400,152614160,10700,10700,10700,10700,0
|
|
20240613,113300,152614160,10700,10700,10700,10700,0
|
|
20240613,113200,152614160,10700,10700,10700,10700,0
|
|
20240613,113100,152614160,10700,10720,10720,10700,750
|
|
20240613,113000,144575760,10700,10700,10700,10700,0
|
|
20240613,112900,144575760,10700,10700,10700,10700,500
|
|
20240613,112800,139225760,10700,10700,10700,10700,0
|
|
20240613,112700,139225760,10700,10700,10700,10700,0
|
|
20240613,112600,139225760,10700,10700,10700,10700,0
|
|
20240613,112500,139225760,10700,10700,10700,10700,0
|
|
20240613,112400,139225760,10700,10700,10700,10700,300
|
|
20240613,112300,136015760,10700,10700,10700,10700,0
|
|
20240613,112200,136015760,10700,10700,10700,10700,0
|
|
20240613,112100,136015760,10700,10700,10700,10700,0
|
|
20240613,112000,136015760,10700,10700,10700,10700,0
|
|
20240613,111900,136015760,10700,10700,10700,10700,0
|
|
20240613,111800,136015760,10700,10700,10700,10700,0
|
|
20240613,111700,136015760,10700,10700,10700,10700,600
|
|
20240613,111600,129595760,10690,10690,10690,10690,0
|
|
20240613,111500,129595760,10690,10690,10690,10690,0
|
|
20240613,111400,129595760,10690,10690,10690,10690,0
|
|
20240613,111300,129595760,10690,10690,10690,10690,0
|
|
20240613,111200,129595760,10690,10690,10690,10690,0
|
|
20240613,111100,129595760,10690,10690,10690,10690,1
|
|
20240613,111000,129585070,10690,10690,10690,10690,0
|
|
20240613,110900,129585070,10690,10690,10690,10690,0
|
|
20240613,110800,129585070,10690,10690,10690,10690,0
|
|
20240613,110700,129585070,10690,10690,10690,10690,0
|
|
20240613,110600,129585070,10690,10690,10690,10690,0
|
|
20240613,110500,129585070,10690,10700,10700,10690,127
|
|
20240613,110400,128226310,10700,10700,10700,10700,0
|
|
20240613,110300,128226310,10700,10700,10700,10700,0
|
|
20240613,110200,128226310,10700,10700,10700,10700,0
|
|
20240613,110100,128226310,10700,10700,10700,10700,0
|
|
20240613,110000,128226310,10700,10700,10700,10700,0
|
|
20240613,105900,128226310,10700,10700,10700,10700,0
|
|
20240613,105800,128226310,10700,10700,10700,10700,81
|
|
20240613,105700,127359610,10700,10700,10700,10700,0
|
|
20240613,105600,127359610,10700,10700,10700,10700,4
|
|
20240613,105500,127316810,10700,10700,10700,10700,5
|
|
20240613,105400,127263310,10700,10700,10700,10700,10
|
|
20240613,105300,127156310,10700,10700,10700,10700,0
|
|
20240613,105200,127156310,10700,10710,10710,10700,932
|
|
20240613,105100,117183230,10710,10720,10720,10710,1045
|
|
20240613,105000,105990960,10720,10720,10720,10720,0
|
|
20240613,104900,105990960,10720,10720,10720,10720,0
|
|
20240613,104800,105990960,10720,10720,10720,10720,0
|
|
20240613,104700,105990960,10720,10720,10720,10720,0
|
|
20240613,104600,105990960,10720,10720,10720,10720,200
|
|
20240613,104500,103846960,10730,10730,10730,10730,10
|
|
20240613,104400,103739660,10730,10730,10730,10730,1
|
|
20240613,104300,103728930,10730,10730,10730,10730,1
|
|
20240613,104200,103718200,10730,10730,10730,10730,0
|
|
20240613,104100,103718200,10730,10730,10730,10730,0
|
|
20240613,104000,103718200,10730,10730,10730,10730,0
|
|
20240613,103900,103718200,10730,10730,10730,10730,28
|
|
20240613,103800,103417760,10730,10730,10730,10730,0
|
|
20240613,103700,103417760,10730,10740,10740,10730,19
|
|
20240613,103600,103213810,10740,10740,10740,10740,50
|
|
20240613,103500,102676810,10740,10740,10740,10740,0
|
|
20240613,103400,102676810,10740,10740,10740,10740,0
|
|
20240613,103300,102676810,10740,10740,10740,10740,0
|
|
20240613,103200,102676810,10740,10740,10740,10740,0
|
|
20240613,103100,102676810,10740,10720,10740,10720,702
|
|
20240613,103000,95151330,10720,10720,10720,10720,35
|
|
20240613,102900,94776130,10720,10740,10740,10720,1006
|
|
20240613,102800,83990690,10740,10740,10740,10730,204
|
|
20240613,102700,81801730,10730,10730,10730,10730,184
|
|
20240613,102600,79827410,10730,10730,10730,10730,7
|
|
20240613,102500,79752300,10730,10720,10730,10720,7
|
|
20240613,102400,79677200,10730,10730,10730,10730,0
|
|
20240613,102300,79677200,10730,10730,10730,10730,5
|
|
20240613,102200,79623550,10730,10730,10730,10730,0
|
|
20240613,102100,79623550,10730,10730,10730,10730,5
|
|
20240613,102000,79569900,10730,10730,10730,10730,9
|
|
20240613,101900,79473330,10730,10730,10730,10730,14
|
|
20240613,101800,79323110,10730,10730,10730,10730,12
|
|
20240613,101700,79194350,10730,10720,10730,10720,410
|
|
20240613,101600,74799120,10720,10720,10720,10720,1
|
|
20240613,101500,74788400,10720,10720,10720,10720,13
|
|
20240613,101400,74649040,10720,10720,10720,10720,0
|
|
20240613,101300,74649040,10720,10720,10720,10720,92
|
|
20240613,101200,73662800,10720,10720,10720,10720,0
|
|
20240613,101100,73662800,10720,10720,10720,10720,0
|
|
20240613,101000,73662800,10720,10720,10720,10720,9
|
|
20240613,100900,73566320,10720,10720,10720,10720,8
|
|
20240613,100800,73480560,10710,10720,10720,10710,13
|
|
20240613,100700,73341240,10720,10720,10720,10720,0
|
|
20240613,100600,73341240,10720,10720,10720,10720,8
|
|
20240613,100500,73255480,10720,10720,10720,10720,0
|
|
20240613,100400,73255480,10720,10720,10720,10720,2
|
|
20240613,100300,73234040,10710,10710,10710,10710,4
|
|
20240613,100200,73191200,10730,10730,10730,10730,0
|
|
20240613,100100,73191200,10730,10720,10730,10720,14
|
|
20240613,100000,73041110,10730,10720,10730,10720,100
|
|
20240613,095900,71968120,10730,10720,10730,10720,6
|
|
20240613,095800,71903750,10730,10720,10730,10720,20
|
|
20240613,095700,71689340,10720,10720,10720,10720,0
|
|
20240613,095600,71689340,10720,10720,10720,10720,17
|
|
20240613,095500,71507100,10720,10720,10720,10720,3
|
|
20240613,095400,71474940,10730,10720,10730,10720,6
|
|
20240613,095300,71410570,10700,10700,10700,10700,0
|
|
20240613,095200,71410570,10700,10700,10700,10700,0
|
|
20240613,095100,71410570,10700,10700,10700,10700,19
|
|
20240613,095000,71207270,10700,10700,10700,10700,201
|
|
20240613,094900,69056570,10700,10700,10700,10700,0
|
|
20240613,094800,69056570,10700,10700,10700,10700,0
|
|
20240613,094700,69056570,10700,10700,10700,10700,0
|
|
20240613,094600,69056570,10700,10700,10700,10700,15
|
|
20240613,094500,68896070,10690,10690,10690,10690,0
|
|
20240613,094400,68896070,10690,10690,10690,10690,0
|
|
20240613,094300,68896070,10690,10690,10690,10690,5
|
|
20240613,094200,68842620,10730,10710,10740,10710,3
|
|
20240613,094100,68810440,10690,10700,10700,10690,30
|
|
20240613,094000,68489450,10720,10720,10720,10720,0
|
|
20240613,093900,68489450,10720,10720,10720,10690,2597
|
|
20240613,093800,40726650,10730,10720,10740,10720,5
|
|
20240613,093700,40673000,10700,10700,10700,10700,0
|
|
20240613,093600,40673000,10700,10700,10700,10700,300
|
|
20240613,093500,37463000,10700,10700,10700,10700,200
|
|
20240613,093400,35323000,10700,10700,10700,10700,0
|
|
20240613,093300,35323000,10700,10700,10700,10700,100
|
|
20240613,093200,34253000,10690,10690,10690,10690,0
|
|
20240613,093100,34253000,10690,10740,10740,10690,751
|
|
20240613,093000,26224250,10720,10720,10750,10720,11
|
|
20240613,092900,26106080,10730,10730,10730,10730,0
|
|
20240613,092800,26106080,10730,10730,10730,10730,0
|
|
20240613,092700,26106080,10730,10730,10730,10730,0
|
|
20240613,092600,26106080,10730,10730,10730,10730,0
|
|
20240613,092500,26106080,10730,10700,10730,10700,502
|
|
20240613,092400,20734630,10740,10720,10740,10700,84
|
|
20240613,092300,19835710,10740,10720,10740,10720,2
|
|
20240613,092200,19814250,10740,10740,10740,10740,0
|
|
20240613,092100,19814250,10740,10740,10740,10740,0
|
|
20240613,092000,19814250,10740,10740,10740,10720,5
|
|
20240613,091900,19760590,10700,10740,10740,10700,9
|
|
20240613,091800,19664190,10720,10720,10720,10720,0
|
|
20240613,091700,19664190,10720,10720,10720,10720,0
|
|
20240613,091600,19664190,10720,10720,10720,10720,2
|
|
20240613,091500,19642750,10700,10720,10720,10700,334
|
|
20240613,091400,16067540,10760,10730,10760,10730,31
|
|
20240613,091300,15734300,10760,10760,10760,10760,0
|
|
20240613,091200,15734300,10760,10760,10760,10760,0
|
|
20240613,091100,15734300,10760,10730,10760,10720,118
|
|
20240613,091000,14465950,10740,10740,10740,10740,1006
|
|
20240613,090900,3661510,10740,10740,10740,10740,1
|
|
20240613,090800,3650770,10720,10730,10730,10720,2
|
|
20240613,090700,3629320,10700,10710,10710,10700,90
|
|
20240613,090600,2666130,10710,10750,10750,10710,30
|
|
20240613,090500,2344100,10760,10760,10760,10760,0
|
|
20240613,090400,2344100,10760,10760,10760,10760,2
|
|
20240613,090300,2322580,10760,10760,10760,10760,0
|
|
20240613,090200,2322580,10760,10790,10790,10760,4
|
|
20240613,090100,2279480,10800,10800,10800,10800,1
|
|
20240613,090000,2268680,10710,10690,10820,10690,210
|