587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,184400,34218300,42350,42350,42350,42350,10
|
|
20240712,184300,34218300,42350,42350,42350,42350,0
|
|
20240712,184200,34218300,42350,42350,42350,42350,0
|
|
20240712,184100,34218300,42350,42350,42350,42350,0
|
|
20240712,184000,34218300,42350,42350,42350,42350,0
|
|
20240712,183900,34218300,42350,42350,42350,42350,0
|
|
20240712,183800,34218300,42350,42350,42350,42350,0
|
|
20240712,183700,34218300,42350,42350,42350,42350,0
|
|
20240712,183600,34218300,42350,42350,42350,42350,0
|
|
20240712,183500,34218300,42350,42350,42350,42350,0
|
|
20240712,183400,34218300,42350,42350,42350,42350,0
|
|
20240712,183300,34218300,42350,42350,42350,42350,0
|
|
20240712,183200,34218300,42350,42350,42350,42350,0
|
|
20240712,183100,34218300,42350,42350,42350,42350,0
|
|
20240712,183000,34218300,42350,42350,42350,42350,0
|
|
20240712,182900,34218300,42350,42350,42350,42350,0
|
|
20240712,182800,34218300,42350,42350,42350,42350,0
|
|
20240712,182700,34218300,42350,42350,42350,42350,0
|
|
20240712,182600,34218300,42350,42350,42350,42350,0
|
|
20240712,182500,34218300,42350,42350,42350,42350,0
|
|
20240712,182400,34218300,42350,42350,42350,42350,0
|
|
20240712,182300,34218300,42350,42350,42350,42350,0
|
|
20240712,182200,34218300,42350,42350,42350,42350,0
|
|
20240712,182100,34218300,42350,42350,42350,42350,0
|
|
20240712,182000,34218300,42350,42350,42350,42350,0
|
|
20240712,181900,34218300,42350,42350,42350,42350,0
|
|
20240712,181800,34218300,42350,42350,42350,42350,0
|
|
20240712,181700,34218300,42350,42350,42350,42350,0
|
|
20240712,181600,34218300,42350,42350,42350,42350,0
|
|
20240712,181500,34218300,42350,42350,42350,42350,0
|
|
20240712,181400,34218300,42350,42350,42350,42350,10
|
|
20240712,181300,34218300,42350,42350,42350,42350,0
|
|
20240712,181200,34218300,42350,42350,42350,42350,0
|
|
20240712,181100,34218300,42350,42350,42350,42350,0
|
|
20240712,181000,34218300,42350,42350,42350,42350,0
|
|
20240712,180900,34218300,42350,42350,42350,42350,0
|
|
20240712,180800,34218300,42350,42350,42350,42350,0
|
|
20240712,180700,34218300,42350,42350,42350,42350,0
|
|
20240712,180600,34218300,42350,42350,42350,42350,0
|
|
20240712,180500,34218300,42350,42350,42350,42350,0
|
|
20240712,180400,34218300,42350,42350,42350,42350,0
|
|
20240712,180300,34218300,42350,42350,42350,42350,0
|
|
20240712,180200,34218300,42350,42350,42350,42350,0
|
|
20240712,180100,34218300,42350,42350,42350,42350,0
|
|
20240712,180000,34218300,42350,42350,42350,42350,0
|
|
20240712,175900,34218300,42350,42350,42350,42350,0
|
|
20240712,175800,34218300,42350,42350,42350,42350,0
|
|
20240712,175700,34218300,42350,42350,42350,42350,0
|
|
20240712,175600,34218300,42350,42350,42350,42350,0
|
|
20240712,175500,34218300,42350,42350,42350,42350,0
|
|
20240712,175400,34218300,42350,42350,42350,42350,0
|
|
20240712,175300,34218300,42350,42350,42350,42350,0
|
|
20240712,175200,34218300,42350,42350,42350,42350,0
|
|
20240712,175100,34218300,42350,42350,42350,42350,0
|
|
20240712,175000,34218300,42350,42350,42350,42350,0
|
|
20240712,174900,34218300,42350,42350,42350,42350,0
|
|
20240712,174800,34218300,42350,42350,42350,42350,0
|
|
20240712,174700,34218300,42350,42350,42350,42350,0
|
|
20240712,174600,34218300,42350,42350,42350,42350,0
|
|
20240712,174500,34218300,42350,42350,42350,42350,0
|
|
20240712,174400,34218300,42350,42350,42350,42350,10
|
|
20240712,174300,34218300,42350,42350,42350,42350,0
|
|
20240712,174200,34218300,42350,42350,42350,42350,0
|
|
20240712,174100,34218300,42350,42350,42350,42350,0
|
|
20240712,174000,34218300,42350,42350,42350,42350,0
|
|
20240712,173900,34218300,42350,42350,42350,42350,0
|
|
20240712,173800,34218300,42350,42350,42350,42350,0
|
|
20240712,173700,34218300,42350,42350,42350,42350,0
|
|
20240712,173600,34218300,42350,42350,42350,42350,0
|
|
20240712,173500,34218300,42350,42350,42350,42350,0
|
|
20240712,173400,34218300,42350,42350,42350,42350,0
|
|
20240712,173300,34218300,42350,42350,42350,42350,0
|
|
20240712,173200,34218300,42350,42350,42350,42350,0
|
|
20240712,173100,34218300,42350,42350,42350,42350,0
|
|
20240712,173000,34218300,42350,42350,42350,42350,0
|
|
20240712,172900,34218300,42350,42350,42350,42350,0
|
|
20240712,172800,34218300,42350,42350,42350,42350,0
|
|
20240712,172700,34218300,42350,42350,42350,42350,0
|
|
20240712,172600,34218300,42350,42350,42350,42350,0
|
|
20240712,172500,34218300,42350,42350,42350,42350,0
|
|
20240712,172400,34218300,42350,42350,42350,42350,0
|
|
20240712,172300,34218300,42350,42350,42350,42350,0
|
|
20240712,172200,34218300,42350,42350,42350,42350,0
|
|
20240712,172100,34218300,42350,42350,42350,42350,0
|
|
20240712,172000,34218300,42350,42350,42350,42350,0
|
|
20240712,171900,34218300,42350,42350,42350,42350,0
|
|
20240712,171800,34218300,42350,42350,42350,42350,0
|
|
20240712,171700,34218300,42350,42350,42350,42350,0
|
|
20240712,171600,34218300,42350,42350,42350,42350,0
|
|
20240712,171500,34218300,42350,42350,42350,42350,0
|
|
20240712,171400,34218300,42350,42350,42350,42350,10
|
|
20240712,171300,34218300,42350,42350,42350,42350,0
|
|
20240712,171200,34218300,42350,42350,42350,42350,0
|
|
20240712,171100,34218300,42350,42350,42350,42350,0
|
|
20240712,171000,34218300,42350,42350,42350,42350,0
|
|
20240712,170900,34218300,42350,42350,42350,42350,0
|
|
20240712,170800,34218300,42350,42350,42350,42350,0
|
|
20240712,170700,34218300,42350,42350,42350,42350,0
|
|
20240712,170600,34218300,42350,42350,42350,42350,0
|
|
20240712,170500,34218300,42350,42350,42350,42350,0
|
|
20240712,170400,34218300,42350,42350,42350,42350,0
|
|
20240712,170300,34218300,42350,42350,42350,42350,0
|
|
20240712,170200,34218300,42350,42350,42350,42350,0
|
|
20240712,170100,34218300,42350,42350,42350,42350,0
|
|
20240712,170000,34218300,42350,42350,42350,42350,0
|
|
20240712,165900,34218300,42350,42350,42350,42350,0
|
|
20240712,165800,34218300,42350,42350,42350,42350,0
|
|
20240712,165700,34218300,42350,42350,42350,42350,0
|
|
20240712,165600,34218300,42350,42350,42350,42350,0
|
|
20240712,165500,34218300,42350,42350,42350,42350,0
|
|
20240712,165400,34218300,42350,42350,42350,42350,0
|
|
20240712,165300,34218300,42350,42350,42350,42350,0
|
|
20240712,165200,34218300,42350,42350,42350,42350,0
|
|
20240712,165100,34218300,42350,42350,42350,42350,0
|
|
20240712,165000,34218300,42350,42350,42350,42350,0
|
|
20240712,164900,34218300,42350,42350,42350,42350,0
|
|
20240712,164800,34218300,42350,42350,42350,42350,0
|
|
20240712,164700,34218300,42350,42350,42350,42350,0
|
|
20240712,164600,34218300,42350,42350,42350,42350,0
|
|
20240712,164500,34218300,42350,42350,42350,42350,0
|
|
20240712,164400,34218300,42350,42350,42350,42350,10
|
|
20240712,164300,34218300,42350,42350,42350,42350,0
|
|
20240712,164200,34218300,42350,42350,42350,42350,0
|
|
20240712,164100,34218300,42350,42350,42350,42350,0
|
|
20240712,164000,34218300,42350,42350,42350,42350,0
|
|
20240712,163900,34218300,42350,42350,42350,42350,0
|
|
20240712,163800,34218300,42350,42350,42350,42350,0
|
|
20240712,163700,34218300,42350,42350,42350,42350,0
|
|
20240712,163600,34218300,42350,42350,42350,42350,0
|
|
20240712,163500,34218300,42350,42350,42350,42350,0
|
|
20240712,163400,34218300,42350,42350,42350,42350,0
|
|
20240712,163300,34218300,42350,42350,42350,42350,0
|
|
20240712,163200,34218300,42350,42350,42350,42350,0
|
|
20240712,163100,34218300,42350,42350,42350,42350,0
|
|
20240712,163000,34218300,42350,42350,42350,42350,0
|
|
20240712,162900,34218300,42350,42350,42350,42350,0
|
|
20240712,162800,34218300,42350,42350,42350,42350,0
|
|
20240712,162700,34218300,42350,42350,42350,42350,0
|
|
20240712,162600,34218300,42350,42350,42350,42350,0
|
|
20240712,162500,34218300,42350,42350,42350,42350,0
|
|
20240712,162400,34218300,42350,42350,42350,42350,0
|
|
20240712,162300,34218300,42350,42350,42350,42350,0
|
|
20240712,162200,34218300,42350,42350,42350,42350,0
|
|
20240712,162100,34218300,42350,42350,42350,42350,0
|
|
20240712,162000,34218300,42350,42350,42350,42350,0
|
|
20240712,161900,34218300,42350,42350,42350,42350,0
|
|
20240712,161800,34218300,42350,42350,42350,42350,0
|
|
20240712,161700,34218300,42350,42350,42350,42350,0
|
|
20240712,161600,34218300,42350,42350,42350,42350,0
|
|
20240712,161500,34218300,42350,42350,42350,42350,0
|
|
20240712,161400,34218300,42350,42350,42350,42350,10
|
|
20240712,161300,34218300,42350,42350,42350,42350,0
|
|
20240712,161200,34218300,42350,42350,42350,42350,0
|
|
20240712,161100,34218300,42350,42350,42350,42350,0
|
|
20240712,161000,34218300,42350,42350,42350,42350,0
|
|
20240712,160900,34218300,42350,42350,42350,42350,0
|
|
20240712,160800,34218300,42350,42350,42350,42350,0
|
|
20240712,160700,34218300,42350,42350,42350,42350,0
|
|
20240712,160600,34218300,42350,42350,42350,42350,0
|
|
20240712,160500,34218300,42350,42350,42350,42350,0
|
|
20240712,160400,34218300,42350,42350,42350,42350,0
|
|
20240712,160300,34218300,42350,42350,42350,42350,0
|
|
20240712,160200,34218300,42350,42350,42350,42350,0
|
|
20240712,160100,34218300,42350,42350,42350,42350,0
|
|
20240712,160000,34218300,42350,42350,42350,42350,0
|
|
20240712,155900,34218300,42350,42350,42350,42350,0
|
|
20240712,155800,34218300,42350,42350,42350,42350,0
|
|
20240712,155700,34218300,42350,42350,42350,42350,0
|
|
20240712,155600,34218300,42350,42350,42350,42350,0
|
|
20240712,155500,34218300,42350,42350,42350,42350,0
|
|
20240712,155400,34218300,42350,42350,42350,42350,0
|
|
20240712,155300,34218300,42350,42350,42350,42350,0
|
|
20240712,155200,34218300,42350,42350,42350,42350,0
|
|
20240712,155100,34218300,42350,42350,42350,42350,0
|
|
20240712,155000,34218300,42350,42350,42350,42350,0
|
|
20240712,154900,34218300,42350,42350,42350,42350,0
|
|
20240712,154800,34218300,42350,42350,42350,42350,0
|
|
20240712,154700,34218300,42350,42350,42350,42350,0
|
|
20240712,154600,34218300,42350,42350,42350,42350,0
|
|
20240712,154500,34218300,42350,42350,42350,42350,0
|
|
20240712,154400,34218300,42350,42350,42350,42350,10
|
|
20240712,154300,34218300,42350,42350,42350,42350,0
|
|
20240712,154200,34218300,42350,42350,42350,42350,0
|
|
20240712,154100,34218300,42350,42350,42350,42350,0
|
|
20240712,154000,34218300,42350,42350,42350,42350,0
|
|
20240712,153900,34218300,42350,42350,42350,42350,0
|
|
20240712,153800,34218300,42350,42350,42350,42350,0
|
|
20240712,153700,34218300,42350,42350,42350,42350,0
|
|
20240712,153600,34218300,42350,42350,42350,42350,0
|
|
20240712,153500,34218300,42350,42350,42350,42350,0
|
|
20240712,153400,34218300,42350,42350,42350,42350,0
|
|
20240712,153300,34218300,42350,42350,42350,42350,0
|
|
20240712,153200,34218300,42350,42350,42350,42350,0
|
|
20240712,153100,34218300,42350,42350,42350,42350,0
|
|
20240712,153000,34218300,42350,42350,42350,42350,10
|
|
20240712,152900,33794800,42150,42150,42150,42150,0
|
|
20240712,152800,33794800,42150,42150,42150,42150,0
|
|
20240712,152700,33794800,42150,42150,42150,42150,0
|
|
20240712,152600,33794800,42150,42150,42150,42150,0
|
|
20240712,152500,33794800,42150,42150,42150,42150,0
|
|
20240712,152400,33794800,42150,42150,42150,42150,0
|
|
20240712,152300,33794800,42150,42150,42150,42150,0
|
|
20240712,152200,33794800,42150,42150,42150,42150,0
|
|
20240712,152100,33794800,42150,42150,42150,42150,0
|
|
20240712,152000,33794800,42150,42150,42150,42150,0
|
|
20240712,151900,33794800,42150,42150,42150,42150,0
|
|
20240712,151800,33794800,42150,42150,42150,42150,0
|
|
20240712,151700,33794800,42150,42150,42150,42150,0
|
|
20240712,151600,33794800,42150,42150,42150,42150,0
|
|
20240712,151500,33794800,42150,42150,42150,42150,7
|
|
20240712,151400,33499750,42150,42150,42150,42150,0
|
|
20240712,151300,33499750,42150,42150,42150,42150,0
|
|
20240712,151200,33499750,42150,42150,42150,42150,0
|
|
20240712,151100,33499750,42150,42150,42150,42150,0
|
|
20240712,151000,33499750,42150,42150,42150,42150,1
|
|
20240712,150900,33457600,42150,42150,42150,42150,2
|
|
20240712,150800,33373300,42250,42250,42250,42250,0
|
|
20240712,150700,33373300,42250,42250,42250,42250,0
|
|
20240712,150600,33373300,42250,42250,42250,42250,0
|
|
20240712,150500,33373300,42250,42250,42250,42250,0
|
|
20240712,150400,33373300,42250,42250,42250,42250,0
|
|
20240712,150300,33373300,42250,42250,42250,42250,0
|
|
20240712,150200,33373300,42250,42250,42250,42250,0
|
|
20240712,150100,33373300,42250,42150,42250,42150,52
|
|
20240712,150000,31178900,42100,42100,42100,42100,0
|
|
20240712,145900,31178900,42100,42100,42100,42100,0
|
|
20240712,145800,31178900,42100,42100,42100,42100,0
|
|
20240712,145700,31178900,42100,42100,42100,42100,0
|
|
20240712,145600,31178900,42100,42100,42100,42100,0
|
|
20240712,145500,31178900,42100,42100,42100,42100,0
|
|
20240712,145400,31178900,42100,42100,42100,42100,0
|
|
20240712,145300,31178900,42100,42100,42100,42100,0
|
|
20240712,145200,31178900,42100,42100,42100,42100,0
|
|
20240712,145100,31178900,42100,42100,42100,42100,0
|
|
20240712,145000,31178900,42100,42100,42100,42100,0
|
|
20240712,144900,31178900,42100,42100,42100,42100,0
|
|
20240712,144800,31178900,42100,42100,42100,42100,0
|
|
20240712,144700,31178900,42100,42100,42100,42100,0
|
|
20240712,144600,31178900,42100,42100,42100,42100,0
|
|
20240712,144500,31178900,42100,42100,42100,42100,0
|
|
20240712,144400,31178900,42100,42100,42100,42100,0
|
|
20240712,144300,31178900,42100,42100,42100,42100,0
|
|
20240712,144200,31178900,42100,42100,42100,42100,0
|
|
20240712,144100,31178900,42100,42100,42100,42100,0
|
|
20240712,144000,31178900,42100,42100,42100,42100,0
|
|
20240712,143900,31178900,42100,42100,42100,42100,0
|
|
20240712,143800,31178900,42100,42100,42100,42100,0
|
|
20240712,143700,31178900,42100,42100,42100,42100,0
|
|
20240712,143600,31178900,42100,42100,42100,42100,0
|
|
20240712,143500,31178900,42100,42100,42100,42100,0
|
|
20240712,143400,31178900,42100,42100,42100,42100,0
|
|
20240712,143300,31178900,42100,42100,42100,42100,0
|
|
20240712,143200,31178900,42100,42100,42100,42100,0
|
|
20240712,143100,31178900,42100,42100,42100,42100,0
|
|
20240712,143000,31178900,42100,42100,42100,42100,0
|
|
20240712,142900,31178900,42100,42100,42100,42100,0
|
|
20240712,142800,31178900,42100,42100,42100,42100,0
|
|
20240712,142700,31178900,42100,42100,42100,42100,0
|
|
20240712,142600,31178900,42100,42100,42100,42100,0
|
|
20240712,142500,31178900,42100,42100,42100,42100,0
|
|
20240712,142400,31178900,42100,42100,42100,42100,0
|
|
20240712,142300,31178900,42100,42100,42100,42100,0
|
|
20240712,142200,31178900,42100,41900,42100,41900,24
|
|
20240712,142100,30171500,41900,41900,41900,41900,0
|
|
20240712,142000,30171500,41900,41900,41900,41900,0
|
|
20240712,141900,30171500,41900,41900,41900,41900,0
|
|
20240712,141800,30171500,41900,41900,41900,41900,0
|
|
20240712,141700,30171500,41900,41900,41900,41900,0
|
|
20240712,141600,30171500,41900,41900,41900,41900,0
|
|
20240712,141500,30171500,41900,41900,41900,41900,0
|
|
20240712,141400,30171500,41900,41900,41900,41900,0
|
|
20240712,141300,30171500,41900,41900,41900,41900,0
|
|
20240712,141200,30171500,41900,41900,41900,41900,0
|
|
20240712,141100,30171500,41900,41900,41900,41900,0
|
|
20240712,141000,30171500,41900,41900,41900,41900,0
|
|
20240712,140900,30171500,41900,41900,41900,41900,0
|
|
20240712,140800,30171500,41900,41900,41900,41900,0
|
|
20240712,140700,30171500,41900,41900,41900,41900,0
|
|
20240712,140600,30171500,41900,41900,41900,41900,0
|
|
20240712,140500,30171500,41900,41900,41900,41900,0
|
|
20240712,140400,30171500,41900,41900,41900,41900,0
|
|
20240712,140300,30171500,41900,41900,41900,41900,0
|
|
20240712,140200,30171500,41900,41900,41900,41900,0
|
|
20240712,140100,30171500,41900,41900,41900,41900,1
|
|
20240712,140000,30129600,41900,41900,41900,41900,0
|
|
20240712,135900,30129600,41900,42050,42050,41900,62
|
|
20240712,135800,27529400,42100,42100,42100,42100,0
|
|
20240712,135700,27529400,42100,42100,42100,42100,0
|
|
20240712,135600,27529400,42100,42100,42100,42100,0
|
|
20240712,135500,27529400,42100,42100,42100,42100,0
|
|
20240712,135400,27529400,42100,42100,42100,42100,0
|
|
20240712,135300,27529400,42100,42100,42100,42100,0
|
|
20240712,135200,27529400,42100,42100,42100,42100,0
|
|
20240712,135100,27529400,42100,42100,42100,42100,0
|
|
20240712,135000,27529400,42100,42100,42100,42100,0
|
|
20240712,134900,27529400,42100,42100,42100,42100,0
|
|
20240712,134800,27529400,42100,42100,42100,42100,0
|
|
20240712,134700,27529400,42100,42100,42100,42100,0
|
|
20240712,134600,27529400,42100,42100,42100,42100,0
|
|
20240712,134500,27529400,42100,42100,42100,42100,0
|
|
20240712,134400,27529400,42100,42100,42100,42100,0
|
|
20240712,134300,27529400,42100,42100,42100,42100,0
|
|
20240712,134200,27529400,42100,42100,42100,42100,0
|
|
20240712,134100,27529400,42100,42100,42100,42100,0
|
|
20240712,134000,27529400,42100,42100,42100,42100,0
|
|
20240712,133900,27529400,42100,42100,42100,42100,0
|
|
20240712,133800,27529400,42100,42100,42100,42100,0
|
|
20240712,133700,27529400,42100,42100,42100,42100,0
|
|
20240712,133600,27529400,42100,42100,42100,42100,0
|
|
20240712,133500,27529400,42100,42100,42100,42100,0
|
|
20240712,133400,27529400,42100,42100,42100,42100,1
|
|
20240712,133300,27487300,42100,42100,42100,42100,0
|
|
20240712,133200,27487300,42100,42100,42100,42100,5
|
|
20240712,133100,27276800,42100,42100,42100,42100,0
|
|
20240712,133000,27276800,42100,42100,42100,42100,0
|
|
20240712,132900,27276800,42100,42100,42100,42100,1
|
|
20240712,132800,27234700,41900,41900,41900,41900,0
|
|
20240712,132700,27234700,41900,41900,41900,41900,0
|
|
20240712,132600,27234700,41900,41900,41900,41900,0
|
|
20240712,132500,27234700,41900,41900,41900,41900,0
|
|
20240712,132400,27234700,41900,41900,41900,41900,0
|
|
20240712,132300,27234700,41900,41900,41900,41900,0
|
|
20240712,132200,27234700,41900,41900,41900,41900,0
|
|
20240712,132100,27234700,41900,41900,41900,41900,0
|
|
20240712,132000,27234700,41900,41900,41900,41900,0
|
|
20240712,131900,27234700,41900,41900,41900,41900,0
|
|
20240712,131800,27234700,41900,41900,41900,41900,0
|
|
20240712,131700,27234700,41900,41900,41900,41900,0
|
|
20240712,131600,27234700,41900,41900,41900,41900,0
|
|
20240712,131500,27234700,41900,41900,41900,41900,0
|
|
20240712,131400,27234700,41900,41900,41900,41900,0
|
|
20240712,131300,27234700,41900,41900,41900,41900,20
|
|
20240712,131200,26396700,41800,41800,41800,41800,0
|
|
20240712,131100,26396700,41800,41800,41800,41800,0
|
|
20240712,131000,26396700,41800,41800,41800,41800,0
|
|
20240712,130900,26396700,41800,41800,41800,41800,0
|
|
20240712,130800,26396700,41800,41800,41800,41800,0
|
|
20240712,130700,26396700,41800,41800,41800,41800,0
|
|
20240712,130600,26396700,41800,42050,42050,41800,400
|
|
20240712,130500,9597950,42100,42100,42100,42100,0
|
|
20240712,130400,9597950,42100,42100,42100,42100,1
|
|
20240712,130300,9555850,42100,42100,42100,42100,0
|
|
20240712,130200,9555850,42100,42100,42100,42100,0
|
|
20240712,130100,9555850,42100,42050,42100,42050,3
|
|
20240712,130000,9429600,42100,42100,42100,42100,0
|
|
20240712,125900,9429600,42100,42100,42100,42100,4
|
|
20240712,125800,9261200,42100,42100,42100,42100,0
|
|
20240712,125700,9261200,42100,42100,42100,42100,0
|
|
20240712,125600,9261200,42100,42100,42100,42100,0
|
|
20240712,125500,9261200,42100,42100,42100,42100,0
|
|
20240712,125400,9261200,42100,42100,42100,42100,0
|
|
20240712,125300,9261200,42100,42100,42100,42100,0
|
|
20240712,125200,9261200,42100,42100,42100,42100,0
|
|
20240712,125100,9261200,42100,42100,42100,42100,0
|
|
20240712,125000,9261200,42100,42100,42100,42100,0
|
|
20240712,124900,9261200,42100,42100,42100,42100,50
|
|
20240712,124800,7156200,42100,42100,42100,42100,0
|
|
20240712,124700,7156200,42100,42100,42100,42100,0
|
|
20240712,124600,7156200,42100,42100,42100,42100,0
|
|
20240712,124500,7156200,42100,42100,42100,42100,0
|
|
20240712,124400,7156200,42100,42100,42100,42100,0
|
|
20240712,124300,7156200,42100,42100,42100,42100,0
|
|
20240712,124200,7156200,42100,42100,42100,42100,0
|
|
20240712,124100,7156200,42100,42100,42100,42100,0
|
|
20240712,124000,7156200,42100,42100,42100,42100,0
|
|
20240712,123900,7156200,42100,42100,42100,42100,0
|
|
20240712,123800,7156200,42100,42100,42100,42100,0
|
|
20240712,123700,7156200,42100,42100,42100,42100,0
|
|
20240712,123600,7156200,42100,42100,42100,42100,0
|
|
20240712,123500,7156200,42100,42100,42100,42100,0
|
|
20240712,123400,7156200,42100,42100,42100,42100,77
|
|
20240712,123300,3914500,42100,42100,42100,42100,0
|
|
20240712,123200,3914500,42100,42100,42100,42100,0
|
|
20240712,123100,3914500,42100,42100,42100,42100,0
|
|
20240712,123000,3914500,42100,42100,42100,42100,0
|
|
20240712,122900,3914500,42100,42100,42100,42100,0
|
|
20240712,122800,3914500,42100,42100,42100,42100,0
|
|
20240712,122700,3914500,42100,42100,42100,42100,0
|
|
20240712,122600,3914500,42100,42100,42100,42100,0
|
|
20240712,122500,3914500,42100,42100,42100,42100,0
|
|
20240712,122400,3914500,42100,42100,42100,42100,0
|
|
20240712,122300,3914500,42100,42100,42100,42100,0
|
|
20240712,122200,3914500,42100,42100,42100,42100,0
|
|
20240712,122100,3914500,42100,42100,42100,42100,0
|
|
20240712,122000,3914500,42100,42100,42100,42100,0
|
|
20240712,121900,3914500,42100,42100,42100,42100,0
|
|
20240712,121800,3914500,42100,42100,42100,42100,30
|
|
20240712,121700,2651500,42100,42100,42100,42100,1
|
|
20240712,121600,2609400,42350,42350,42350,42350,0
|
|
20240712,121500,2609400,42350,42350,42350,42350,0
|
|
20240712,121400,2609400,42350,42350,42350,42350,0
|
|
20240712,121300,2609400,42350,42350,42350,42350,0
|
|
20240712,121200,2609400,42350,42350,42350,42350,0
|
|
20240712,121100,2609400,42350,42350,42350,42350,0
|
|
20240712,121000,2609400,42350,42350,42350,42350,0
|
|
20240712,120900,2609400,42350,42350,42350,42350,0
|
|
20240712,120800,2609400,42350,42350,42350,42350,0
|
|
20240712,120700,2609400,42350,42350,42350,42350,0
|
|
20240712,120600,2609400,42350,42350,42350,42350,0
|
|
20240712,120500,2609400,42350,42350,42350,42350,0
|
|
20240712,120400,2609400,42350,42350,42350,42350,0
|
|
20240712,120300,2609400,42350,42350,42350,42350,0
|
|
20240712,120200,2609400,42350,42350,42350,42350,0
|
|
20240712,120100,2609400,42350,42350,42350,42350,0
|
|
20240712,120000,2609400,42350,42350,42350,42350,0
|
|
20240712,115900,2609400,42350,42350,42350,42350,0
|
|
20240712,115800,2609400,42350,42350,42350,42350,0
|
|
20240712,115700,2609400,42350,42350,42350,42350,0
|
|
20240712,115600,2609400,42350,42350,42350,42350,0
|
|
20240712,115500,2609400,42350,42350,42350,42350,0
|
|
20240712,115400,2609400,42350,42350,42350,42350,0
|
|
20240712,115300,2609400,42350,42350,42350,42350,0
|
|
20240712,115200,2609400,42350,42350,42350,42350,0
|
|
20240712,115100,2609400,42350,42350,42350,42350,0
|
|
20240712,115000,2609400,42350,42350,42350,42350,0
|
|
20240712,114900,2609400,42350,42350,42350,42350,0
|
|
20240712,114800,2609400,42350,42350,42350,42350,0
|
|
20240712,114700,2609400,42350,42350,42350,42350,0
|
|
20240712,114600,2609400,42350,42350,42350,42350,0
|
|
20240712,114500,2609400,42350,42350,42350,42350,0
|
|
20240712,114400,2609400,42350,42350,42350,42350,0
|
|
20240712,114300,2609400,42350,42350,42350,42350,0
|
|
20240712,114200,2609400,42350,42350,42350,42350,0
|
|
20240712,114100,2609400,42350,42350,42350,42350,0
|
|
20240712,114000,2609400,42350,42350,42350,42350,0
|
|
20240712,113900,2609400,42350,42350,42350,42350,0
|
|
20240712,113800,2609400,42350,42350,42350,42350,0
|
|
20240712,113700,2609400,42350,42350,42350,42350,0
|
|
20240712,113600,2609400,42350,42350,42350,42350,0
|
|
20240712,113500,2609400,42350,42350,42350,42350,0
|
|
20240712,113400,2609400,42350,42350,42350,42350,0
|
|
20240712,113300,2609400,42350,42350,42350,42350,0
|
|
20240712,113200,2609400,42350,42350,42350,42350,0
|
|
20240712,113100,2609400,42350,42350,42350,42350,0
|
|
20240712,113000,2609400,42350,42350,42350,42350,0
|
|
20240712,112900,2609400,42350,42350,42350,42350,0
|
|
20240712,112800,2609400,42350,42350,42350,42350,0
|
|
20240712,112700,2609400,42350,42350,42350,42350,0
|
|
20240712,112600,2609400,42350,42350,42350,42350,0
|
|
20240712,112500,2609400,42350,42350,42350,42350,0
|
|
20240712,112400,2609400,42350,42350,42350,42350,0
|
|
20240712,112300,2609400,42350,42350,42350,42350,0
|
|
20240712,112200,2609400,42350,42350,42350,42350,0
|
|
20240712,112100,2609400,42350,42350,42350,42350,0
|
|
20240712,112000,2609400,42350,42350,42350,42350,0
|
|
20240712,111900,2609400,42350,42350,42350,42350,0
|
|
20240712,111800,2609400,42350,42350,42350,42350,0
|
|
20240712,111700,2609400,42350,42350,42350,42350,0
|
|
20240712,111600,2609400,42350,42350,42350,42350,0
|
|
20240712,111500,2609400,42350,42350,42350,42350,0
|
|
20240712,111400,2609400,42350,42350,42350,42350,0
|
|
20240712,111300,2609400,42350,42350,42350,42350,0
|
|
20240712,111200,2609400,42350,42350,42350,42350,0
|
|
20240712,111100,2609400,42350,42350,42350,42350,0
|
|
20240712,111000,2609400,42350,42350,42350,42350,0
|
|
20240712,110900,2609400,42350,42350,42350,42350,0
|
|
20240712,110800,2609400,42350,42350,42350,42350,0
|
|
20240712,110700,2609400,42350,42350,42350,42350,0
|
|
20240712,110600,2609400,42350,42350,42350,42350,0
|
|
20240712,110500,2609400,42350,42350,42350,42350,0
|
|
20240712,110400,2609400,42350,42350,42350,42350,0
|
|
20240712,110300,2609400,42350,42350,42350,42350,0
|
|
20240712,110200,2609400,42350,42350,42350,42350,0
|
|
20240712,110100,2609400,42350,42350,42350,42350,0
|
|
20240712,110000,2609400,42350,42350,42350,42350,0
|
|
20240712,105900,2609400,42350,42350,42350,42350,0
|
|
20240712,105800,2609400,42350,42350,42350,42350,0
|
|
20240712,105700,2609400,42350,42350,42350,42350,0
|
|
20240712,105600,2609400,42350,42350,42350,42350,0
|
|
20240712,105500,2609400,42350,42350,42350,42350,0
|
|
20240712,105400,2609400,42350,42350,42350,42350,0
|
|
20240712,105300,2609400,42350,42350,42350,42350,0
|
|
20240712,105200,2609400,42350,42350,42350,42350,0
|
|
20240712,105100,2609400,42350,42350,42350,42350,0
|
|
20240712,105000,2609400,42350,42350,42350,42350,0
|
|
20240712,104900,2609400,42350,42350,42350,42350,0
|
|
20240712,104800,2609400,42350,42350,42350,42350,0
|
|
20240712,104700,2609400,42350,42350,42350,42350,0
|
|
20240712,104600,2609400,42350,42350,42350,42350,0
|
|
20240712,104500,2609400,42350,42350,42350,42350,0
|
|
20240712,104400,2609400,42350,42350,42350,42350,0
|
|
20240712,104300,2609400,42350,42350,42350,42350,0
|
|
20240712,104200,2609400,42350,42350,42350,42350,0
|
|
20240712,104100,2609400,42350,42350,42350,42350,0
|
|
20240712,104000,2609400,42350,42350,42350,42350,0
|
|
20240712,103900,2609400,42350,42350,42350,42350,0
|
|
20240712,103800,2609400,42350,42350,42350,42350,0
|
|
20240712,103700,2609400,42350,42350,42350,42350,0
|
|
20240712,103600,2609400,42350,42350,42350,42350,0
|
|
20240712,103500,2609400,42350,42350,42350,42350,0
|
|
20240712,103400,2609400,42350,42350,42350,42350,0
|
|
20240712,103300,2609400,42350,42350,42350,42350,0
|
|
20240712,103200,2609400,42350,42350,42350,42350,0
|
|
20240712,103100,2609400,42350,42350,42350,42350,0
|
|
20240712,103000,2609400,42350,42350,42350,42350,0
|
|
20240712,102900,2609400,42350,42350,42350,42350,0
|
|
20240712,102800,2609400,42350,42350,42350,42350,0
|
|
20240712,102700,2609400,42350,42350,42350,42350,0
|
|
20240712,102600,2609400,42350,42350,42350,42350,0
|
|
20240712,102500,2609400,42350,42350,42350,42350,0
|
|
20240712,102400,2609400,42350,42350,42350,42350,0
|
|
20240712,102300,2609400,42350,42350,42350,42350,0
|
|
20240712,102200,2609400,42350,42350,42350,42350,0
|
|
20240712,102100,2609400,42350,42350,42350,42350,0
|
|
20240712,102000,2609400,42350,42350,42350,42350,0
|
|
20240712,101900,2609400,42350,42350,42350,42350,0
|
|
20240712,101800,2609400,42350,42350,42350,42350,0
|
|
20240712,101700,2609400,42350,42350,42350,42350,0
|
|
20240712,101600,2609400,42350,42350,42350,42350,0
|
|
20240712,101500,2609400,42350,42350,42350,42350,0
|
|
20240712,101400,2609400,42350,42350,42350,42350,4
|
|
20240712,101300,2440000,42350,42350,42350,42350,0
|
|
20240712,101200,2440000,42350,42350,42350,42350,0
|
|
20240712,101100,2440000,42350,42350,42350,42350,0
|
|
20240712,101000,2440000,42350,42350,42350,42350,0
|
|
20240712,100900,2440000,42350,42350,42350,42350,1
|
|
20240712,100800,2397650,42400,42400,42400,42400,0
|
|
20240712,100700,2397650,42400,42400,42400,42400,0
|
|
20240712,100600,2397650,42400,42400,42400,42400,0
|
|
20240712,100500,2397650,42400,42400,42400,42400,0
|
|
20240712,100400,2397650,42400,42400,42400,42400,0
|
|
20240712,100300,2397650,42400,42400,42400,42400,0
|
|
20240712,100200,2397650,42400,42400,42400,42400,0
|
|
20240712,100100,2397650,42400,42400,42400,42400,0
|
|
20240712,100000,2397650,42400,42400,42400,42400,1
|
|
20240712,095900,2355250,42050,42050,42050,42050,0
|
|
20240712,095800,2355250,42050,42050,42050,42050,0
|
|
20240712,095700,2355250,42050,42050,42050,42050,0
|
|
20240712,095600,2355250,42050,42050,42050,42050,0
|
|
20240712,095500,2355250,42050,42050,42050,42050,0
|
|
20240712,095400,2355250,42050,42100,42100,42050,55
|
|
20240712,095300,42450,42450,42450,42450,42450,0
|
|
20240712,095200,42450,42450,42450,42450,42450,0
|
|
20240712,095100,42450,42450,42450,42450,42450,0
|
|
20240712,095000,42450,42450,42450,42450,42450,0
|
|
20240712,094900,42450,42450,42450,42450,42450,0
|
|
20240712,094800,42450,42450,42450,42450,42450,0
|
|
20240712,094700,42450,42450,42450,42450,42450,0
|
|
20240712,094600,42450,42450,42450,42450,42450,0
|
|
20240712,094500,42450,42450,42450,42450,42450,0
|
|
20240712,094400,42450,42450,42450,42450,42450,0
|
|
20240712,094300,42450,42450,42450,42450,42450,0
|
|
20240712,094200,42450,42450,42450,42450,42450,0
|
|
20240712,094100,42450,42450,42450,42450,42450,0
|
|
20240712,094000,42450,42450,42450,42450,42450,0
|
|
20240712,093900,42450,42450,42450,42450,42450,0
|
|
20240712,093800,42450,42450,42450,42450,42450,0
|
|
20240712,093700,42450,42450,42450,42450,42450,0
|
|
20240712,093600,42450,42450,42450,42450,42450,0
|
|
20240712,093500,42450,42450,42450,42450,42450,0
|
|
20240712,093400,42450,42450,42450,42450,42450,0
|
|
20240712,093300,42450,42450,42450,42450,42450,0
|
|
20240712,093200,42450,42450,42450,42450,42450,0
|
|
20240712,093100,42450,42450,42450,42450,42450,0
|
|
20240712,093000,42450,42450,42450,42450,42450,0
|
|
20240712,092900,42450,42450,42450,42450,42450,0
|
|
20240712,092800,42450,42450,42450,42450,42450,0
|
|
20240712,092700,42450,42450,42450,42450,42450,0
|
|
20240712,092600,42450,42450,42450,42450,42450,0
|
|
20240712,092500,42450,42450,42450,42450,42450,0
|
|
20240712,092400,42450,42450,42450,42450,42450,0
|
|
20240712,092300,42450,42450,42450,42450,42450,0
|
|
20240712,092200,42450,42450,42450,42450,42450,0
|
|
20240712,092100,42450,42450,42450,42450,42450,0
|
|
20240712,092000,42450,42450,42450,42450,42450,0
|
|
20240712,091900,42450,42450,42450,42450,42450,0
|
|
20240712,091800,42450,42450,42450,42450,42450,0
|
|
20240712,091700,42450,42450,42450,42450,42450,0
|
|
20240712,091600,42450,42450,42450,42450,42450,0
|
|
20240712,091500,42450,42450,42450,42450,42450,0
|
|
20240712,091400,42450,42450,42450,42450,42450,0
|
|
20240712,091300,42450,42450,42450,42450,42450,0
|
|
20240712,091200,42450,42450,42450,42450,42450,0
|
|
20240712,091100,42450,42450,42450,42450,42450,0
|
|
20240712,091000,42450,42450,42450,42450,42450,0
|
|
20240712,090900,42450,42450,42450,42450,42450,0
|
|
20240712,090800,42450,42450,42450,42450,42450,0
|
|
20240712,090700,42450,42450,42450,42450,42450,0
|
|
20240712,090600,42450,42450,42450,42450,42450,0
|
|
20240712,090500,42450,42450,42450,42450,42450,0
|
|
20240712,090400,42450,42450,42450,42450,42450,0
|
|
20240712,090300,42450,42450,42450,42450,42450,0
|
|
20240712,090200,42450,42450,42450,42450,42450,0
|
|
20240712,090100,42450,42450,42450,42450,42450,0
|
|
20240712,090000,42450,42450,42450,42450,42450,1
|