667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,200400,407698080,15050,15050,15050,15050,249
|
|
20240603,200300,407698080,15050,15050,15050,15050,0
|
|
20240603,200200,407698080,15050,15050,15050,15050,0
|
|
20240603,200100,407698080,15050,15050,15050,15050,0
|
|
20240603,200000,407698080,15050,15050,15050,15050,0
|
|
20240603,195900,407698080,15050,15050,15050,15050,0
|
|
20240603,195800,407698080,15050,15050,15050,15050,0
|
|
20240603,195700,407698080,15050,15050,15050,15050,0
|
|
20240603,195600,407698080,15050,15050,15050,15050,0
|
|
20240603,195500,407698080,15050,15050,15050,15050,0
|
|
20240603,195400,407698080,15050,15050,15050,15050,0
|
|
20240603,195300,407698080,15050,15050,15050,15050,0
|
|
20240603,195200,407698080,15050,15050,15050,15050,0
|
|
20240603,195100,407698080,15050,15050,15050,15050,0
|
|
20240603,195000,407698080,15050,15050,15050,15050,0
|
|
20240603,194900,407698080,15050,15050,15050,15050,0
|
|
20240603,194800,407698080,15050,15050,15050,15050,0
|
|
20240603,194700,407698080,15050,15050,15050,15050,0
|
|
20240603,194600,407698080,15050,15050,15050,15050,0
|
|
20240603,194500,407698080,15050,15050,15050,15050,0
|
|
20240603,194400,407698080,15050,15050,15050,15050,0
|
|
20240603,194300,407698080,15050,15050,15050,15050,0
|
|
20240603,194200,407698080,15050,15050,15050,15050,0
|
|
20240603,194100,407698080,15050,15050,15050,15050,0
|
|
20240603,194000,407698080,15050,15050,15050,15050,0
|
|
20240603,193900,407698080,15050,15050,15050,15050,0
|
|
20240603,193800,407698080,15050,15050,15050,15050,0
|
|
20240603,193700,407698080,15050,15050,15050,15050,0
|
|
20240603,193600,407698080,15050,15050,15050,15050,0
|
|
20240603,193500,407698080,15050,15050,15050,15050,0
|
|
20240603,193400,407698080,15050,15050,15050,15050,249
|
|
20240603,193300,407698080,15050,15050,15050,15050,0
|
|
20240603,193200,407698080,15050,15050,15050,15050,0
|
|
20240603,193100,407698080,15050,15050,15050,15050,0
|
|
20240603,193000,407698080,15050,15050,15050,15050,0
|
|
20240603,192900,407698080,15050,15050,15050,15050,0
|
|
20240603,192800,407698080,15050,15050,15050,15050,0
|
|
20240603,192700,407698080,15050,15050,15050,15050,0
|
|
20240603,192600,407698080,15050,15050,15050,15050,0
|
|
20240603,192500,407698080,15050,15050,15050,15050,0
|
|
20240603,192400,407698080,15050,15050,15050,15050,0
|
|
20240603,192300,407698080,15050,15050,15050,15050,0
|
|
20240603,192200,407698080,15050,15050,15050,15050,0
|
|
20240603,192100,407698080,15050,15050,15050,15050,0
|
|
20240603,192000,407698080,15050,15050,15050,15050,0
|
|
20240603,191900,407698080,15050,15050,15050,15050,0
|
|
20240603,191800,407698080,15050,15050,15050,15050,0
|
|
20240603,191700,407698080,15050,15050,15050,15050,0
|
|
20240603,191600,407698080,15050,15050,15050,15050,0
|
|
20240603,191500,407698080,15050,15050,15050,15050,0
|
|
20240603,191400,407698080,15050,15050,15050,15050,0
|
|
20240603,191300,407698080,15050,15050,15050,15050,0
|
|
20240603,191200,407698080,15050,15050,15050,15050,0
|
|
20240603,191100,407698080,15050,15050,15050,15050,0
|
|
20240603,191000,407698080,15050,15050,15050,15050,0
|
|
20240603,190900,407698080,15050,15050,15050,15050,0
|
|
20240603,190800,407698080,15050,15050,15050,15050,0
|
|
20240603,190700,407698080,15050,15050,15050,15050,0
|
|
20240603,190600,407698080,15050,15050,15050,15050,0
|
|
20240603,190500,407698080,15050,15050,15050,15050,0
|
|
20240603,190400,407698080,15050,15050,15050,15050,249
|
|
20240603,190300,407698080,15050,15050,15050,15050,0
|
|
20240603,190200,407698080,15050,15050,15050,15050,0
|
|
20240603,190100,407698080,15050,15050,15050,15050,0
|
|
20240603,190000,407698080,15050,15050,15050,15050,0
|
|
20240603,185900,407698080,15050,15050,15050,15050,0
|
|
20240603,185800,407698080,15050,15050,15050,15050,0
|
|
20240603,185700,407698080,15050,15050,15050,15050,0
|
|
20240603,185600,407698080,15050,15050,15050,15050,0
|
|
20240603,185500,407698080,15050,15050,15050,15050,0
|
|
20240603,185400,407698080,15050,15050,15050,15050,0
|
|
20240603,185300,407698080,15050,15050,15050,15050,0
|
|
20240603,185200,407698080,15050,15050,15050,15050,0
|
|
20240603,185100,407698080,15050,15050,15050,15050,0
|
|
20240603,185000,407698080,15050,15050,15050,15050,0
|
|
20240603,184900,407698080,15050,15050,15050,15050,0
|
|
20240603,184800,407698080,15050,15050,15050,15050,0
|
|
20240603,184700,407698080,15050,15050,15050,15050,0
|
|
20240603,184600,407698080,15050,15050,15050,15050,0
|
|
20240603,184500,407698080,15050,15050,15050,15050,0
|
|
20240603,184400,407698080,15050,15050,15050,15050,0
|
|
20240603,184300,407698080,15050,15050,15050,15050,0
|
|
20240603,184200,407698080,15050,15050,15050,15050,0
|
|
20240603,184100,407698080,15050,15050,15050,15050,0
|
|
20240603,184000,407698080,15050,15050,15050,15050,0
|
|
20240603,183900,407698080,15050,15050,15050,15050,0
|
|
20240603,183800,407698080,15050,15050,15050,15050,0
|
|
20240603,183700,407698080,15050,15050,15050,15050,0
|
|
20240603,183600,407698080,15050,15050,15050,15050,0
|
|
20240603,183500,407698080,15050,15050,15050,15050,0
|
|
20240603,183400,407698080,15050,15050,15050,15050,249
|
|
20240603,183300,407698080,15050,15050,15050,15050,0
|
|
20240603,183200,407698080,15050,15050,15050,15050,0
|
|
20240603,183100,407698080,15050,15050,15050,15050,0
|
|
20240603,183000,407698080,15050,15050,15050,15050,0
|
|
20240603,182900,407698080,15050,15050,15050,15050,0
|
|
20240603,182800,407698080,15050,15050,15050,15050,0
|
|
20240603,182700,407698080,15050,15050,15050,15050,0
|
|
20240603,182600,407698080,15050,15050,15050,15050,0
|
|
20240603,182500,407698080,15050,15050,15050,15050,0
|
|
20240603,182400,407698080,15050,15050,15050,15050,0
|
|
20240603,182300,407698080,15050,15050,15050,15050,0
|
|
20240603,182200,407698080,15050,15050,15050,15050,0
|
|
20240603,182100,407698080,15050,15050,15050,15050,0
|
|
20240603,182000,407698080,15050,15050,15050,15050,0
|
|
20240603,181900,407698080,15050,15050,15050,15050,0
|
|
20240603,181800,407698080,15050,15050,15050,15050,0
|
|
20240603,181700,407698080,15050,15050,15050,15050,0
|
|
20240603,181600,407698080,15050,15050,15050,15050,0
|
|
20240603,181500,407698080,15050,15050,15050,15050,0
|
|
20240603,181400,407698080,15050,15050,15050,15050,0
|
|
20240603,181300,407698080,15050,15050,15050,15050,0
|
|
20240603,181200,407698080,15050,15050,15050,15050,0
|
|
20240603,181100,407698080,15050,15050,15050,15050,0
|
|
20240603,181000,407698080,15050,15050,15050,15050,0
|
|
20240603,180900,407698080,15050,15050,15050,15050,0
|
|
20240603,180800,407698080,15050,15050,15050,15050,0
|
|
20240603,180700,407698080,15050,15050,15050,15050,0
|
|
20240603,180600,407698080,15050,15050,15050,15050,0
|
|
20240603,180500,407698080,15050,15050,15050,15050,0
|
|
20240603,180400,407698080,15050,15050,15050,15050,249
|
|
20240603,180300,407698080,15050,15050,15050,15050,0
|
|
20240603,180200,407698080,15050,15050,15050,15050,0
|
|
20240603,180100,407698080,15050,15050,15050,15050,0
|
|
20240603,180000,407698080,15050,15050,15050,15050,0
|
|
20240603,175900,407698080,15050,15050,15050,15050,0
|
|
20240603,175800,407698080,15050,15050,15050,15050,0
|
|
20240603,175700,407698080,15050,15050,15050,15050,0
|
|
20240603,175600,407698080,15050,15050,15050,15050,0
|
|
20240603,175500,407698080,15050,15050,15050,15050,0
|
|
20240603,175400,407698080,15050,15050,15050,15050,0
|
|
20240603,175300,407698080,15050,15050,15050,15050,0
|
|
20240603,175200,407698080,15050,15050,15050,15050,0
|
|
20240603,175100,407698080,15050,15050,15050,15050,0
|
|
20240603,175000,407698080,15050,15050,15050,15050,0
|
|
20240603,174900,407698080,15050,15050,15050,15050,0
|
|
20240603,174800,407698080,15050,15050,15050,15050,0
|
|
20240603,174700,407698080,15050,15050,15050,15050,0
|
|
20240603,174600,407698080,15050,15050,15050,15050,0
|
|
20240603,174500,407698080,15050,15050,15050,15050,0
|
|
20240603,174400,407698080,15050,15050,15050,15050,0
|
|
20240603,174300,407698080,15050,15050,15050,15050,0
|
|
20240603,174200,407698080,15050,15050,15050,15050,0
|
|
20240603,174100,407698080,15050,15050,15050,15050,0
|
|
20240603,174000,407698080,15050,15050,15050,15050,0
|
|
20240603,173900,407698080,15050,15050,15050,15050,0
|
|
20240603,173800,407698080,15050,15050,15050,15050,0
|
|
20240603,173700,407698080,15050,15050,15050,15050,0
|
|
20240603,173600,407698080,15050,15050,15050,15050,0
|
|
20240603,173500,407698080,15050,15050,15050,15050,0
|
|
20240603,173400,407698080,15050,15050,15050,15050,249
|
|
20240603,173300,407698080,15050,15050,15050,15050,0
|
|
20240603,173200,407698080,15050,15050,15050,15050,0
|
|
20240603,173100,407698080,15050,15050,15050,15050,0
|
|
20240603,173000,407698080,15050,15050,15050,15050,0
|
|
20240603,172900,407698080,15050,15050,15050,15050,0
|
|
20240603,172800,407698080,15050,15050,15050,15050,0
|
|
20240603,172700,407698080,15050,15050,15050,15050,0
|
|
20240603,172600,407698080,15050,15050,15050,15050,0
|
|
20240603,172500,407698080,15050,15050,15050,15050,0
|
|
20240603,172400,407698080,15050,15050,15050,15050,0
|
|
20240603,172300,407698080,15050,15050,15050,15050,0
|
|
20240603,172200,407698080,15050,15050,15050,15050,0
|
|
20240603,172100,407698080,15050,15050,15050,15050,0
|
|
20240603,172000,407698080,15050,15050,15050,15050,0
|
|
20240603,171900,407698080,15050,15050,15050,15050,0
|
|
20240603,171800,407698080,15050,15050,15050,15050,0
|
|
20240603,171700,407698080,15050,15050,15050,15050,0
|
|
20240603,171600,407698080,15050,15050,15050,15050,0
|
|
20240603,171500,407698080,15050,15050,15050,15050,0
|
|
20240603,171400,407698080,15050,15050,15050,15050,0
|
|
20240603,171300,407698080,15050,15050,15050,15050,0
|
|
20240603,171200,407698080,15050,15050,15050,15050,0
|
|
20240603,171100,407698080,15050,15050,15050,15050,0
|
|
20240603,171000,407698080,15050,15050,15050,15050,0
|
|
20240603,170900,407698080,15050,15050,15050,15050,0
|
|
20240603,170800,407698080,15050,15050,15050,15050,0
|
|
20240603,170700,407698080,15050,15050,15050,15050,0
|
|
20240603,170600,407698080,15050,15050,15050,15050,0
|
|
20240603,170500,407698080,15050,15050,15050,15050,0
|
|
20240603,170400,407698080,15050,15050,15050,15050,249
|
|
20240603,170300,407698080,15050,15050,15050,15050,0
|
|
20240603,170200,407698080,15050,15050,15050,15050,0
|
|
20240603,170100,407698080,15050,15050,15050,15050,0
|
|
20240603,170000,407698080,15050,15050,15050,15050,0
|
|
20240603,165900,407698080,15050,15050,15050,15050,0
|
|
20240603,165800,407698080,15050,15050,15050,15050,0
|
|
20240603,165700,407698080,15050,15050,15050,15050,0
|
|
20240603,165600,407698080,15050,15050,15050,15050,0
|
|
20240603,165500,407698080,15050,15050,15050,15050,0
|
|
20240603,165400,407698080,15050,15050,15050,15050,0
|
|
20240603,165300,407698080,15050,15050,15050,15050,0
|
|
20240603,165200,407698080,15050,15050,15050,15050,0
|
|
20240603,165100,407698080,15050,15050,15050,15050,0
|
|
20240603,165000,407698080,15050,15050,15050,15050,0
|
|
20240603,164900,407698080,15050,15050,15050,15050,0
|
|
20240603,164800,407698080,15050,15050,15050,15050,0
|
|
20240603,164700,407698080,15050,15050,15050,15050,0
|
|
20240603,164600,407698080,15050,15050,15050,15050,0
|
|
20240603,164500,407698080,15050,15050,15050,15050,0
|
|
20240603,164400,407698080,15050,15050,15050,15050,0
|
|
20240603,164300,407698080,15050,15050,15050,15050,0
|
|
20240603,164200,407698080,15050,15050,15050,15050,0
|
|
20240603,164100,407698080,15050,15050,15050,15050,0
|
|
20240603,164000,407698080,15050,15050,15050,15050,0
|
|
20240603,163900,407698080,15050,15050,15050,15050,0
|
|
20240603,163800,407698080,15050,15050,15050,15050,0
|
|
20240603,163700,407698080,15050,15050,15050,15050,0
|
|
20240603,163600,407698080,15050,15050,15050,15050,0
|
|
20240603,163500,407698080,15050,15050,15050,15050,0
|
|
20240603,163400,407698080,15050,15050,15050,15050,249
|
|
20240603,163300,407698080,15050,15050,15050,15050,0
|
|
20240603,163200,407698080,15050,15050,15050,15050,0
|
|
20240603,163100,407698080,15050,15050,15050,15050,0
|
|
20240603,163000,407698080,15050,15050,15050,15050,0
|
|
20240603,162900,407698080,15050,15050,15050,15050,0
|
|
20240603,162800,407698080,15050,15050,15050,15050,0
|
|
20240603,162700,407698080,15050,15050,15050,15050,0
|
|
20240603,162600,407698080,15050,15050,15050,15050,0
|
|
20240603,162500,407698080,15050,15050,15050,15050,0
|
|
20240603,162400,407698080,15050,15050,15050,15050,0
|
|
20240603,162300,407698080,15050,15050,15050,15050,0
|
|
20240603,162200,407698080,15050,15050,15050,15050,0
|
|
20240603,162100,407698080,15050,15050,15050,15050,0
|
|
20240603,162000,407698080,15050,15050,15050,15050,0
|
|
20240603,161900,407698080,15050,15050,15050,15050,0
|
|
20240603,161800,407698080,15050,15050,15050,15050,0
|
|
20240603,161700,407698080,15050,15050,15050,15050,0
|
|
20240603,161600,407698080,15050,15050,15050,15050,0
|
|
20240603,161500,407698080,15050,15050,15050,15050,0
|
|
20240603,161400,407698080,15050,15050,15050,15050,0
|
|
20240603,161300,407698080,15050,15050,15050,15050,0
|
|
20240603,161200,407698080,15050,15050,15050,15050,0
|
|
20240603,161100,407698080,15050,15050,15050,15050,0
|
|
20240603,161000,407698080,15050,15050,15050,15050,0
|
|
20240603,160900,407698080,15050,15050,15050,15050,0
|
|
20240603,160800,407698080,15050,15050,15050,15050,0
|
|
20240603,160700,407698080,15050,15050,15050,15050,0
|
|
20240603,160600,407698080,15050,15050,15050,15050,0
|
|
20240603,160500,407698080,15050,15050,15050,15050,0
|
|
20240603,160400,407698080,15050,15050,15050,15050,249
|
|
20240603,160300,407698080,15050,15050,15050,15050,0
|
|
20240603,160200,407698080,15050,15050,15050,15050,0
|
|
20240603,160100,407698080,15050,15050,15050,15050,0
|
|
20240603,160000,407698080,15050,15050,15050,15050,0
|
|
20240603,155900,407698080,15050,15050,15050,15050,0
|
|
20240603,155800,407698080,15050,15050,15050,15050,0
|
|
20240603,155700,407698080,15050,15050,15050,15050,0
|
|
20240603,155600,407698080,15050,15050,15050,15050,0
|
|
20240603,155500,407698080,15050,15050,15050,15050,0
|
|
20240603,155400,407698080,15050,15050,15050,15050,0
|
|
20240603,155300,407698080,15050,15050,15050,15050,0
|
|
20240603,155200,407698080,15050,15050,15050,15050,0
|
|
20240603,155100,407698080,15050,15050,15050,15050,0
|
|
20240603,155000,407698080,15050,15050,15050,15050,0
|
|
20240603,154900,407698080,15050,15050,15050,15050,0
|
|
20240603,154800,407698080,15050,15050,15050,15050,0
|
|
20240603,154700,407698080,15050,15050,15050,15050,0
|
|
20240603,154600,407698080,15050,15050,15050,15050,0
|
|
20240603,154500,407698080,15050,15050,15050,15050,0
|
|
20240603,154400,407698080,15050,15050,15050,15050,0
|
|
20240603,154300,407698080,15050,15050,15050,15050,0
|
|
20240603,154200,407698080,15050,15050,15050,15050,0
|
|
20240603,154100,407698080,15050,15050,15050,15050,0
|
|
20240603,154000,407698080,15050,15050,15050,15050,0
|
|
20240603,153900,407698080,15050,15050,15050,15050,0
|
|
20240603,153800,407698080,15050,15050,15050,15050,0
|
|
20240603,153700,407698080,15050,15050,15050,15050,0
|
|
20240603,153600,407698080,15050,15050,15050,15050,0
|
|
20240603,153500,407698080,15050,15050,15050,15050,0
|
|
20240603,153400,407698080,15050,15050,15050,15050,249
|
|
20240603,153300,407698080,15050,15050,15050,15050,0
|
|
20240603,153200,407698080,15050,15050,15050,15050,0
|
|
20240603,153100,407698080,15050,15050,15050,15050,0
|
|
20240603,153000,407698080,15050,15050,15050,15050,249
|
|
20240603,152900,403950630,15050,15050,15050,15050,0
|
|
20240603,152800,403950630,15050,15050,15050,15050,0
|
|
20240603,152700,403950630,15050,15050,15050,15050,0
|
|
20240603,152600,403950630,15050,15050,15050,15050,0
|
|
20240603,152500,403950630,15050,15050,15050,15050,0
|
|
20240603,152400,403950630,15050,15050,15050,15050,0
|
|
20240603,152300,403950630,15050,15050,15050,15050,0
|
|
20240603,152200,403950630,15050,15050,15050,15050,0
|
|
20240603,152100,403950630,15050,15050,15050,15050,0
|
|
20240603,152000,403950630,15050,15050,15050,15050,0
|
|
20240603,151900,403950630,15050,15060,15060,15050,140
|
|
20240603,151800,401842770,15050,15060,15060,15050,4
|
|
20240603,151700,401782560,15050,15050,15060,15050,5
|
|
20240603,151600,401707290,15040,15040,15040,15040,0
|
|
20240603,151500,401707290,15040,15020,15040,15020,176
|
|
20240603,151400,399060930,15020,15020,15030,15020,59
|
|
20240603,151300,398174250,15020,15010,15020,15010,24
|
|
20240603,151200,397813780,15020,15010,15020,15010,6
|
|
20240603,151100,397723680,15010,15010,15010,15010,2
|
|
20240603,151000,397693660,15010,15020,15020,15010,3
|
|
20240603,150900,397648610,15020,15010,15020,15010,67
|
|
20240603,150800,396642920,15030,15010,15030,15010,203
|
|
20240603,150700,393592690,15010,15020,15020,15010,7
|
|
20240603,150600,393487570,15010,15010,15010,15010,5
|
|
20240603,150500,393412520,15010,15010,15020,15010,4
|
|
20240603,150400,393352470,15010,15010,15010,15010,2
|
|
20240603,150300,393322450,15020,15010,15020,15010,483
|
|
20240603,150200,386072580,15000,15000,15000,15000,177
|
|
20240603,150100,383417580,15000,15000,15000,15000,10
|
|
20240603,150000,383267580,15000,15000,15010,15000,17
|
|
20240603,145900,383012550,15000,15000,15000,15000,12
|
|
20240603,145800,382832550,15010,15000,15010,15000,10
|
|
20240603,145700,382682470,15000,15000,15010,15000,10
|
|
20240603,145600,382532420,15000,15000,15000,15000,11
|
|
20240603,145500,382367420,15010,15010,15010,15010,0
|
|
20240603,145400,382367420,15010,15000,15010,15000,6
|
|
20240603,145300,382277380,15000,15000,15000,15000,0
|
|
20240603,145200,382277380,15000,15000,15000,15000,8
|
|
20240603,145100,382157380,15000,15010,15010,15000,6
|
|
20240603,145000,382067350,15000,15000,15000,15000,100
|
|
20240603,144900,380567350,15010,15010,15010,15010,0
|
|
20240603,144800,380567350,15010,15000,15010,15000,6
|
|
20240603,144700,380477310,15010,15010,15010,15010,0
|
|
20240603,144600,380477310,15010,15010,15010,15010,8
|
|
20240603,144500,380357230,15000,15010,15010,15000,7
|
|
20240603,144400,380252190,15000,15000,15000,15000,0
|
|
20240603,144300,380252190,15000,15000,15000,15000,0
|
|
20240603,144200,380252190,15000,15010,15010,15000,5
|
|
20240603,144100,380177160,15000,15000,15000,15000,0
|
|
20240603,144000,380177160,15000,15000,15000,15000,0
|
|
20240603,143900,380177160,15000,15010,15010,15000,108
|
|
20240603,143800,378556110,15010,15010,15010,15010,1
|
|
20240603,143700,378541100,15000,15000,15000,15000,0
|
|
20240603,143600,378541100,15000,15010,15010,15000,7
|
|
20240603,143500,378436060,15000,15000,15000,15000,15
|
|
20240603,143400,378211060,15000,15000,15000,15000,0
|
|
20240603,143300,378211060,15000,15000,15000,15000,17
|
|
20240603,143200,377956060,15010,15010,15010,15010,3
|
|
20240603,143100,377911030,15000,15000,15000,15000,0
|
|
20240603,143000,377911030,15000,15010,15010,15000,8
|
|
20240603,142900,377790980,15000,15000,15000,15000,0
|
|
20240603,142800,377790980,15000,15000,15000,15000,15
|
|
20240603,142700,377565980,15000,15000,15000,15000,79
|
|
20240603,142600,376380980,15010,15010,15010,15010,4
|
|
20240603,142500,376320940,15010,15010,15010,15010,1
|
|
20240603,142400,376305930,15000,15000,15000,15000,3
|
|
20240603,142300,376260930,15010,15010,15010,15010,18
|
|
20240603,142200,375990750,15010,15010,15010,15010,0
|
|
20240603,142100,375990750,15010,15000,15010,15000,69
|
|
20240603,142000,374955080,15010,15000,15010,15000,41
|
|
20240603,141900,374340030,15000,15000,15000,15000,0
|
|
20240603,141800,374340030,15000,15000,15000,15000,17
|
|
20240603,141700,374085030,15010,15010,15010,15010,3
|
|
20240603,141600,374040000,15000,15000,15000,15000,0
|
|
20240603,141500,374040000,15000,15000,15000,15000,0
|
|
20240603,141400,374040000,15000,15000,15010,15000,36
|
|
20240603,141300,373499970,15010,15010,15010,15010,0
|
|
20240603,141200,373499970,15010,15010,15010,15010,0
|
|
20240603,141100,373499970,15010,15010,15010,15000,86
|
|
20240603,141000,372209560,15000,15000,15000,15000,0
|
|
20240603,140900,372209560,15000,15000,15000,15000,16
|
|
20240603,140800,371969560,15010,15010,15010,15010,4
|
|
20240603,140700,371909520,15010,15010,15010,15010,0
|
|
20240603,140600,371909520,15010,15010,15010,15010,0
|
|
20240603,140500,371909520,15010,15010,15010,15010,3
|
|
20240603,140400,371864490,15010,15010,15010,15010,0
|
|
20240603,140300,371864490,15010,15010,15010,15010,0
|
|
20240603,140200,371864490,15010,15010,15010,15010,5
|
|
20240603,140100,371789440,15010,15010,15010,15010,0
|
|
20240603,140000,371789440,15010,15010,15010,15010,0
|
|
20240603,135900,371789440,15010,15010,15010,15010,4
|
|
20240603,135800,371729400,15010,15010,15010,15010,0
|
|
20240603,135700,371729400,15010,15020,15020,15000,936
|
|
20240603,135600,357683630,15030,15030,15030,15030,0
|
|
20240603,135500,357683630,15030,15030,15030,15030,3
|
|
20240603,135400,357638540,15030,15030,15030,15030,0
|
|
20240603,135300,357638540,15030,15030,15030,15030,5
|
|
20240603,135200,357563390,15030,15030,15030,15030,0
|
|
20240603,135100,357563390,15030,15020,15030,15020,70
|
|
20240603,135000,356511960,15020,15030,15030,15020,23
|
|
20240603,134900,356166460,15030,15030,15030,15030,50
|
|
20240603,134800,355414960,15030,15030,15030,15030,0
|
|
20240603,134700,355414960,15030,15030,15030,15030,1
|
|
20240603,134600,355399930,15030,15030,15030,15030,12
|
|
20240603,134500,355219570,15030,15030,15030,15030,0
|
|
20240603,134400,355219570,15030,15030,15030,15030,5
|
|
20240603,134300,355144420,15030,15030,15030,15030,0
|
|
20240603,134200,355144420,15030,15030,15030,15030,0
|
|
20240603,134100,355144420,15030,15030,15030,15030,11
|
|
20240603,134000,354979090,15030,15030,15030,15030,54
|
|
20240603,133900,354167470,15030,15030,15030,15030,0
|
|
20240603,133800,354167470,15030,15030,15030,15030,0
|
|
20240603,133700,354167470,15030,15030,15030,15030,3
|
|
20240603,133600,354122380,15030,15030,15030,15030,10
|
|
20240603,133500,353972080,15030,15030,15030,15030,5
|
|
20240603,133400,353896930,15030,15030,15030,15030,0
|
|
20240603,133300,353896930,15030,15030,15030,15030,0
|
|
20240603,133200,353896930,15030,15030,15030,15030,0
|
|
20240603,133100,353896930,15030,15030,15030,15030,4
|
|
20240603,133000,353836810,15020,15020,15020,15020,1
|
|
20240603,132900,353821790,15030,15030,15030,15030,0
|
|
20240603,132800,353821790,15030,15030,15030,15030,4
|
|
20240603,132700,353761670,15020,15010,15020,15010,135
|
|
20240603,132600,351734090,15000,15000,15000,15000,0
|
|
20240603,132500,351734090,15000,15000,15000,15000,0
|
|
20240603,132400,351734090,15000,15000,15000,15000,0
|
|
20240603,132300,351734090,15000,15000,15000,15000,33
|
|
20240603,132200,351239090,15010,15010,15010,15010,25
|
|
20240603,132100,350863840,15020,15020,15020,15020,76
|
|
20240603,132000,349722320,15010,15010,15010,15010,0
|
|
20240603,131900,349722320,15010,15010,15010,15010,50
|
|
20240603,131800,348971820,15010,15010,15010,15010,0
|
|
20240603,131700,348971820,15010,15010,15010,15010,0
|
|
20240603,131600,348971820,15010,15010,15010,15010,4
|
|
20240603,131500,348911780,15010,15010,15010,15010,0
|
|
20240603,131400,348911780,15010,15010,15010,15010,0
|
|
20240603,131300,348911780,15010,15010,15010,15010,4
|
|
20240603,131200,348851740,15010,15010,15010,15010,0
|
|
20240603,131100,348851740,15010,15010,15010,15010,0
|
|
20240603,131000,348851740,15010,15010,15010,15010,141
|
|
20240603,130900,346735330,15010,15010,15010,15010,1
|
|
20240603,130800,346720320,15000,15000,15000,15000,152
|
|
20240603,130700,344440320,15010,15010,15010,15010,5
|
|
20240603,130600,344365270,15010,15010,15010,15010,0
|
|
20240603,130500,344365270,15010,15010,15010,15010,0
|
|
20240603,130400,344365270,15010,15010,15010,15010,4
|
|
20240603,130300,344305230,15010,15000,15010,15000,128
|
|
20240603,130200,342384680,15010,15010,15010,15010,0
|
|
20240603,130100,342384680,15010,15010,15010,15010,0
|
|
20240603,130000,342384680,15010,15000,15010,15000,7
|
|
20240603,125900,342279650,15000,15000,15000,15000,10
|
|
20240603,125800,342129650,15010,15010,15010,15010,5
|
|
20240603,125700,342054600,15000,15000,15000,15000,10
|
|
20240603,125600,341904600,15000,15000,15000,15000,0
|
|
20240603,125500,341904600,15000,15000,15000,15000,10
|
|
20240603,125400,341754600,15010,15010,15010,15010,4
|
|
20240603,125300,341694560,15000,15000,15000,15000,0
|
|
20240603,125200,341694560,15000,15010,15010,15000,10
|
|
20240603,125100,341544550,15010,15000,15010,15000,23
|
|
20240603,125000,341199520,15010,15010,15010,15010,20
|
|
20240603,124900,340899320,15000,15000,15000,15000,0
|
|
20240603,124800,340899320,15000,15000,15000,15000,0
|
|
20240603,124700,340899320,15000,15000,15000,15000,10
|
|
20240603,124600,340749320,15010,15010,15010,15010,0
|
|
20240603,124500,340749320,15010,15000,15010,15000,12
|
|
20240603,124400,340569290,15000,15000,15000,15000,0
|
|
20240603,124300,340569290,15000,15000,15000,15000,10
|
|
20240603,124200,340419290,15010,15010,15010,15010,3
|
|
20240603,124100,340374260,15000,15000,15000,15000,0
|
|
20240603,124000,340374260,15000,15010,15010,15000,62
|
|
20240603,123900,339443740,15010,15010,15010,15010,5
|
|
20240603,123800,339368690,15010,15020,15020,15010,403
|
|
20240603,123700,333319610,15010,15010,15010,15010,0
|
|
20240603,123600,333319610,15010,15010,15010,15010,0
|
|
20240603,123500,333319610,15010,15010,15010,15010,10
|
|
20240603,123400,333169510,15020,15020,15020,15020,0
|
|
20240603,123300,333169510,15020,15010,15020,15010,55
|
|
20240603,123200,332343510,15020,15020,15020,15020,3
|
|
20240603,123100,332298450,15010,15010,15010,15010,0
|
|
20240603,123000,332298450,15010,15020,15020,15010,14
|
|
20240603,122900,332088260,15010,15010,15010,15010,0
|
|
20240603,122800,332088260,15010,15020,15020,15010,31
|
|
20240603,122700,331622740,15020,15020,15020,15020,4
|
|
20240603,122600,331562660,15020,15020,15020,15020,4
|
|
20240603,122500,331502580,15030,15030,15030,15030,0
|
|
20240603,122400,331502580,15030,15030,15030,15030,0
|
|
20240603,122300,331502580,15030,15010,15030,15010,11
|
|
20240603,122200,331337430,15020,15020,15020,15020,96
|
|
20240603,122100,329895510,15020,15010,15020,15010,15
|
|
20240603,122000,329670310,15020,15020,15020,15020,100
|
|
20240603,121900,328168310,15010,15010,15010,15010,0
|
|
20240603,121800,328168310,15010,15020,15020,15010,14
|
|
20240603,121700,327958130,15010,15010,15010,15010,5
|
|
20240603,121600,327883080,15010,15010,15010,15010,9
|
|
20240603,121500,327747990,15020,15020,15020,15020,2
|
|
20240603,121400,327717950,15020,15020,15020,15020,1
|
|
20240603,121300,327702930,15020,15020,15020,15020,5
|
|
20240603,121200,327627830,15010,15010,15010,15010,0
|
|
20240603,121100,327627830,15010,15010,15010,15010,10
|
|
20240603,121000,327477730,15010,15010,15020,15010,93
|
|
20240603,120900,326081180,15000,15000,15000,15000,9
|
|
20240603,120800,325946180,15010,15010,15010,15010,4
|
|
20240603,120700,325886140,15000,15000,15000,15000,0
|
|
20240603,120600,325886140,15000,15000,15000,15000,29
|
|
20240603,120500,325451140,15010,15010,15010,15010,4
|
|
20240603,120400,325391100,15000,15000,15000,15000,10
|
|
20240603,120300,325241100,15010,15010,15010,15010,11
|
|
20240603,120200,325075990,15000,15000,15000,15000,9
|
|
20240603,120100,324940990,15000,15000,15000,15000,18
|
|
20240603,120000,324670990,15000,15000,15000,15000,8
|
|
20240603,115900,324550990,15010,15000,15010,15000,14
|
|
20240603,115800,324340950,15000,15010,15010,15000,20
|
|
20240603,115700,324040940,15000,15000,15000,15000,0
|
|
20240603,115600,324040940,15000,15010,15010,15000,13
|
|
20240603,115500,323845910,15000,15000,15000,15000,0
|
|
20240603,115400,323845910,15000,15000,15010,15000,29
|
|
20240603,115300,323410900,15010,15010,15010,15010,5
|
|
20240603,115200,323335850,15000,15000,15000,15000,10
|
|
20240603,115100,323185850,15010,15010,15010,15010,2
|
|
20240603,115000,323155830,15010,15010,15010,15010,4
|
|
20240603,114900,323095790,15010,15010,15010,15010,4
|
|
20240603,114800,323035750,15020,15020,15020,15020,0
|
|
20240603,114700,323035750,15020,15040,15040,15020,94
|
|
20240603,114600,321622040,15050,15050,15050,15050,3
|
|
20240603,114500,321576890,15040,15040,15040,15040,0
|
|
20240603,114400,321576890,15040,15050,15050,15040,14
|
|
20240603,114300,321366290,15050,15050,15050,15050,10
|
|
20240603,114200,321215790,15050,15050,15050,15050,4
|
|
20240603,114100,321155590,15050,15040,15050,15040,51
|
|
20240603,114000,320388470,15040,15040,15040,15040,7
|
|
20240603,113900,320283190,15050,15050,15050,15050,7
|
|
20240603,113800,320177840,15040,15040,15040,15040,19
|
|
20240603,113700,319892080,15050,15040,15050,15040,13
|
|
20240603,113600,319696530,15060,15060,15060,15060,0
|
|
20240603,113500,319696530,15060,15050,15060,15050,16
|
|
20240603,113400,319455670,15050,15050,15050,15050,0
|
|
20240603,113300,319455670,15050,15050,15050,15050,0
|
|
20240603,113200,319455670,15050,15050,15060,15050,509
|
|
20240603,113100,311793470,15050,15050,15050,15050,0
|
|
20240603,113000,311793470,15050,15040,15050,15040,13
|
|
20240603,112900,311597920,15050,15050,15050,15050,0
|
|
20240603,112800,311597920,15050,15050,15050,15050,3
|
|
20240603,112700,311552770,15040,15040,15040,15040,10
|
|
20240603,112600,311402370,15050,15050,15050,15050,5
|
|
20240603,112500,311327120,15040,15040,15040,15040,9
|
|
20240603,112400,311191760,15040,15040,15040,15040,0
|
|
20240603,112300,311191760,15040,15040,15040,15040,16
|
|
20240603,112200,310951120,15040,15040,15040,15040,4
|
|
20240603,112100,310890960,15030,15030,15030,15030,0
|
|
20240603,112000,310890960,15030,15030,15030,15030,1
|
|
20240603,111900,310875930,15030,15030,15030,15030,0
|
|
20240603,111800,310875930,15030,15030,15030,15030,16
|
|
20240603,111700,310635450,15020,15010,15020,15010,5223
|
|
20240603,111600,232214420,15010,15010,15010,15010,1
|
|
20240603,111500,232199410,15000,15000,15000,15000,241
|
|
20240603,111400,228584410,15010,15010,15010,15010,0
|
|
20240603,111300,228584410,15010,15010,15010,15010,3
|
|
20240603,111200,228539380,15000,15000,15000,15000,70
|
|
20240603,111100,227489380,15000,14990,15000,14990,119
|
|
20240603,111000,225704740,14990,14990,14990,14990,62
|
|
20240603,110900,224775360,14980,14990,14990,14980,487
|
|
20240603,110800,217475460,15000,15000,15000,15000,2
|
|
20240603,110700,217445460,15000,15000,15000,15000,0
|
|
20240603,110600,217445460,15000,15000,15000,15000,0
|
|
20240603,110500,217445460,15000,15000,15000,15000,0
|
|
20240603,110400,217445460,15000,15000,15000,15000,0
|
|
20240603,110300,217445460,15000,15000,15000,15000,432
|
|
20240603,110200,210965460,15000,15000,15000,15000,29
|
|
20240603,110100,210530460,15000,15020,15020,14970,3258
|
|
20240603,110000,161670490,15030,15010,15030,15010,35
|
|
20240603,105900,161144800,15010,15030,15030,15010,102
|
|
20240603,105800,159611800,15030,15040,15040,15030,248
|
|
20240603,105700,155884350,15030,15030,15030,15030,10
|
|
20240603,105600,155734050,15050,15050,15050,15050,0
|
|
20240603,105500,155734050,15050,15050,15050,15050,1
|
|
20240603,105400,155719000,15030,15050,15050,15030,184
|
|
20240603,105300,152950150,15050,15060,15060,15050,52
|
|
20240603,105200,152167070,15070,15070,15070,15070,0
|
|
20240603,105100,152167070,15070,15070,15070,15070,0
|
|
20240603,105000,152167070,15070,15070,15070,15070,0
|
|
20240603,104900,152167070,15070,15070,15070,15070,0
|
|
20240603,104800,152167070,15070,15070,15070,15070,0
|
|
20240603,104700,152167070,15070,15070,15070,15070,0
|
|
20240603,104600,152167070,15070,15070,15070,15070,0
|
|
20240603,104500,152167070,15070,15070,15070,15070,0
|
|
20240603,104400,152167070,15070,15070,15070,15070,0
|
|
20240603,104300,152167070,15070,15070,15070,15070,0
|
|
20240603,104200,152167070,15070,15070,15070,15070,0
|
|
20240603,104100,152167070,15070,15070,15070,15070,1
|
|
20240603,104000,152152000,15050,15050,15050,15050,83
|
|
20240603,103900,150902850,15080,15080,15080,15080,1
|
|
20240603,103800,150887770,15060,15060,15060,15060,0
|
|
20240603,103700,150887770,15060,15050,15060,15050,363
|
|
20240603,103600,145424280,15050,15050,15050,15050,0
|
|
20240603,103500,145424280,15050,15050,15050,15050,0
|
|
20240603,103400,145424280,15050,15050,15050,15050,1
|
|
20240603,103300,145409230,15030,15030,15030,15030,0
|
|
20240603,103200,145409230,15030,15010,15050,15010,547
|
|
20240603,103100,137193120,15020,15070,15070,15010,2016
|
|
20240603,103000,106861330,15100,15100,15100,15100,0
|
|
20240603,102900,106861330,15100,15100,15100,15100,1
|
|
20240603,102800,106846230,15160,15060,15160,15060,128
|
|
20240603,102700,104909520,15060,15050,15060,15050,102
|
|
20240603,102600,103374270,15050,15040,15050,15040,427
|
|
20240603,102500,96950190,15040,15040,15040,15030,466
|
|
20240603,102400,89944200,15020,15010,15020,15010,267
|
|
20240603,102300,85936520,15020,15080,15080,15020,1115
|
|
20240603,102200,69166750,15080,15080,15080,15080,30
|
|
20240603,102100,68714350,15080,15080,15080,15080,101
|
|
20240603,102000,67191270,15070,15070,15070,15070,21
|
|
20240603,101900,66874800,15070,15070,15070,15070,0
|
|
20240603,101800,66874800,15070,15070,15070,15070,0
|
|
20240603,101700,66874800,15070,15070,15070,15070,20
|
|
20240603,101600,66573400,15080,15080,15080,15080,10
|
|
20240603,101500,66422600,15080,15080,15080,15080,0
|
|
20240603,101400,66422600,15080,15080,15080,15080,0
|
|
20240603,101300,66422600,15080,15060,15140,15060,130
|
|
20240603,101200,64460650,15050,15050,15050,15050,15
|
|
20240603,101100,64234900,15080,15080,15080,15080,365
|
|
20240603,101000,58730700,15060,15140,15140,15060,689
|
|
20240603,100900,48338980,15120,15090,15120,15090,3
|
|
20240603,100800,48293660,15160,15100,15160,15100,50
|
|
20240603,100700,47537390,15160,15160,15160,15160,0
|
|
20240603,100600,47537390,15160,15160,15160,15160,0
|
|
20240603,100500,47537390,15160,15160,15160,15160,0
|
|
20240603,100400,47537390,15160,15160,15160,15160,0
|
|
20240603,100300,47537390,15160,15160,15160,15160,0
|
|
20240603,100200,47537390,15160,15160,15160,15160,0
|
|
20240603,100100,47537390,15160,15160,15160,15150,51
|
|
20240603,100000,46764720,15160,15150,15160,15150,40
|
|
20240603,095900,46158630,15150,15150,15150,15150,1
|
|
20240603,095800,46143480,15150,15150,15150,15150,1
|
|
20240603,095700,46128330,15170,15050,15170,15050,300
|
|
20240603,095600,41593790,15110,15110,15110,15110,0
|
|
20240603,095500,41593790,15110,15100,15110,15100,66
|
|
20240603,095400,40596910,15110,15100,15160,15050,291
|
|
20240603,095300,36208970,15190,15070,15190,15040,397
|
|
20240603,095200,30224140,15080,15080,15080,15080,0
|
|
20240603,095100,30224140,15080,15080,15080,15080,0
|
|
20240603,095000,30224140,15080,15080,15080,15080,0
|
|
20240603,094900,30224140,15080,15070,15080,15070,9
|
|
20240603,094800,30088490,15030,15030,15030,15030,0
|
|
20240603,094700,30088490,15030,15030,15080,15020,316
|
|
20240603,094600,25334280,15030,15040,15040,15030,13
|
|
20240603,094500,25138880,15080,15080,15080,15080,0
|
|
20240603,094400,25138880,15080,15080,15080,15080,0
|
|
20240603,094300,25138880,15080,15080,15080,15080,0
|
|
20240603,094200,25138880,15080,15080,15080,15080,0
|
|
20240603,094100,25138880,15080,15080,15080,15080,0
|
|
20240603,094000,25138880,15080,15080,15080,15080,0
|
|
20240603,093900,25138880,15080,15080,15080,15080,0
|
|
20240603,093800,25138880,15080,15050,15080,15050,2
|
|
20240603,093700,25108750,15040,15030,15040,15020,129
|
|
20240603,093600,23169970,15040,15040,15040,15040,0
|
|
20240603,093500,23169970,15040,15040,15040,15040,0
|
|
20240603,093400,23169970,15040,15040,15040,15040,0
|
|
20240603,093300,23169970,15040,15040,15040,15040,11
|
|
20240603,093200,23004530,15040,15040,15040,15040,8
|
|
20240603,093100,22884210,15040,15040,15040,15040,0
|
|
20240603,093000,22884210,15040,15050,15050,15040,123
|
|
20240603,092900,21034040,15060,15050,15060,15050,42
|
|
20240603,092800,20401620,15050,15050,15050,15050,10
|
|
20240603,092700,20251120,15050,15050,15050,15050,10
|
|
20240603,092600,20100620,15050,15050,15050,15050,19
|
|
20240603,092500,19814670,15080,15080,15080,15080,23
|
|
20240603,092400,19467830,15080,15080,15080,15080,11
|
|
20240603,092300,19301950,15080,15100,15100,15080,13
|
|
20240603,092200,19105870,15110,15110,15110,15110,0
|
|
20240603,092100,19105870,15110,15110,15110,15110,1
|
|
20240603,092000,19090760,15120,15120,15120,15120,0
|
|
20240603,091900,19090760,15120,15120,15120,15120,0
|
|
20240603,091800,19090760,15120,15140,15140,15120,421
|
|
20240603,091700,12722400,15140,15120,15140,15120,55
|
|
20240603,091600,11890580,15110,15110,15110,15110,80
|
|
20240603,091500,10681780,15130,15130,15130,15130,0
|
|
20240603,091400,10681780,15130,15130,15130,15130,0
|
|
20240603,091300,10681780,15130,15150,15150,15130,267
|
|
20240603,091200,6640190,15170,15170,15170,15170,0
|
|
20240603,091100,6640190,15170,15170,15170,15170,0
|
|
20240603,091000,6640190,15170,15140,15170,15140,31
|
|
20240603,090900,6170550,15130,15130,15130,15130,14
|
|
20240603,090800,5958730,15150,15150,15150,15150,0
|
|
20240603,090700,5958730,15150,15150,15150,15150,1
|
|
20240603,090600,5943580,15110,15110,15110,15110,1
|
|
20240603,090500,5928470,15160,15160,15160,15160,0
|
|
20240603,090400,5928470,15160,15110,15170,15110,91
|
|
20240603,090300,4548450,15170,15170,15170,15170,0
|
|
20240603,090200,4548450,15170,15050,15170,15050,252
|
|
20240603,090100,727250,15040,15040,15040,15040,6
|
|
20240603,090000,637010,15040,15170,15170,15040,42
|