609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,190600,8447640,15610,15610,15610,15610,2
|
|
20240701,190500,8447640,15610,15610,15610,15610,0
|
|
20240701,190400,8447640,15610,15610,15610,15610,0
|
|
20240701,190300,8447640,15610,15610,15610,15610,0
|
|
20240701,190200,8447640,15610,15610,15610,15610,0
|
|
20240701,190100,8447640,15610,15610,15610,15610,0
|
|
20240701,190000,8447640,15610,15610,15610,15610,0
|
|
20240701,185900,8447640,15610,15610,15610,15610,0
|
|
20240701,185800,8447640,15610,15610,15610,15610,0
|
|
20240701,185700,8447640,15610,15610,15610,15610,0
|
|
20240701,185600,8447640,15610,15610,15610,15610,0
|
|
20240701,185500,8447640,15610,15610,15610,15610,0
|
|
20240701,185400,8447640,15610,15610,15610,15610,0
|
|
20240701,185300,8447640,15610,15610,15610,15610,0
|
|
20240701,185200,8447640,15610,15610,15610,15610,0
|
|
20240701,185100,8447640,15610,15610,15610,15610,0
|
|
20240701,185000,8447640,15610,15610,15610,15610,0
|
|
20240701,184900,8447640,15610,15610,15610,15610,0
|
|
20240701,184800,8447640,15610,15610,15610,15610,0
|
|
20240701,184700,8447640,15610,15610,15610,15610,0
|
|
20240701,184600,8447640,15610,15610,15610,15610,0
|
|
20240701,184500,8447640,15610,15610,15610,15610,0
|
|
20240701,184400,8447640,15610,15610,15610,15610,0
|
|
20240701,184300,8447640,15610,15610,15610,15610,0
|
|
20240701,184200,8447640,15610,15610,15610,15610,0
|
|
20240701,184100,8447640,15610,15610,15610,15610,0
|
|
20240701,184000,8447640,15610,15610,15610,15610,0
|
|
20240701,183900,8447640,15610,15610,15610,15610,0
|
|
20240701,183800,8447640,15610,15610,15610,15610,0
|
|
20240701,183700,8447640,15610,15610,15610,15610,0
|
|
20240701,183600,8447640,15610,15610,15610,15610,2
|
|
20240701,183500,8447640,15610,15610,15610,15610,0
|
|
20240701,183400,8447640,15610,15610,15610,15610,0
|
|
20240701,183300,8447640,15610,15610,15610,15610,0
|
|
20240701,183200,8447640,15610,15610,15610,15610,0
|
|
20240701,183100,8447640,15610,15610,15610,15610,0
|
|
20240701,183000,8447640,15610,15610,15610,15610,0
|
|
20240701,182900,8447640,15610,15610,15610,15610,0
|
|
20240701,182800,8447640,15610,15610,15610,15610,0
|
|
20240701,182700,8447640,15610,15610,15610,15610,0
|
|
20240701,182600,8447640,15610,15610,15610,15610,0
|
|
20240701,182500,8447640,15610,15610,15610,15610,0
|
|
20240701,182400,8447640,15610,15610,15610,15610,0
|
|
20240701,182300,8447640,15610,15610,15610,15610,0
|
|
20240701,182200,8447640,15610,15610,15610,15610,0
|
|
20240701,182100,8447640,15610,15610,15610,15610,0
|
|
20240701,182000,8447640,15610,15610,15610,15610,0
|
|
20240701,181900,8447640,15610,15610,15610,15610,0
|
|
20240701,181800,8447640,15610,15610,15610,15610,0
|
|
20240701,181700,8447640,15610,15610,15610,15610,0
|
|
20240701,181600,8447640,15610,15610,15610,15610,0
|
|
20240701,181500,8447640,15610,15610,15610,15610,0
|
|
20240701,181400,8447640,15610,15610,15610,15610,0
|
|
20240701,181300,8447640,15610,15610,15610,15610,0
|
|
20240701,181200,8447640,15610,15610,15610,15610,0
|
|
20240701,181100,8447640,15610,15610,15610,15610,0
|
|
20240701,181000,8447640,15610,15610,15610,15610,0
|
|
20240701,180900,8447640,15610,15610,15610,15610,0
|
|
20240701,180800,8447640,15610,15610,15610,15610,0
|
|
20240701,180700,8447640,15610,15610,15610,15610,0
|
|
20240701,180600,8447640,15610,15610,15610,15610,2
|
|
20240701,180500,8447640,15610,15610,15610,15610,0
|
|
20240701,180400,8447640,15610,15610,15610,15610,0
|
|
20240701,180300,8447640,15610,15610,15610,15610,0
|
|
20240701,180200,8447640,15610,15610,15610,15610,0
|
|
20240701,180100,8447640,15610,15610,15610,15610,0
|
|
20240701,180000,8447640,15610,15610,15610,15610,0
|
|
20240701,175900,8447640,15610,15610,15610,15610,0
|
|
20240701,175800,8447640,15610,15610,15610,15610,0
|
|
20240701,175700,8447640,15610,15610,15610,15610,0
|
|
20240701,175600,8447640,15610,15610,15610,15610,0
|
|
20240701,175500,8447640,15610,15610,15610,15610,0
|
|
20240701,175400,8447640,15610,15610,15610,15610,0
|
|
20240701,175300,8447640,15610,15610,15610,15610,0
|
|
20240701,175200,8447640,15610,15610,15610,15610,0
|
|
20240701,175100,8447640,15610,15610,15610,15610,0
|
|
20240701,175000,8447640,15610,15610,15610,15610,0
|
|
20240701,174900,8447640,15610,15610,15610,15610,0
|
|
20240701,174800,8447640,15610,15610,15610,15610,0
|
|
20240701,174700,8447640,15610,15610,15610,15610,0
|
|
20240701,174600,8447640,15610,15610,15610,15610,0
|
|
20240701,174500,8447640,15610,15610,15610,15610,0
|
|
20240701,174400,8447640,15610,15610,15610,15610,0
|
|
20240701,174300,8447640,15610,15610,15610,15610,0
|
|
20240701,174200,8447640,15610,15610,15610,15610,0
|
|
20240701,174100,8447640,15610,15610,15610,15610,0
|
|
20240701,174000,8447640,15610,15610,15610,15610,0
|
|
20240701,173900,8447640,15610,15610,15610,15610,0
|
|
20240701,173800,8447640,15610,15610,15610,15610,0
|
|
20240701,173700,8447640,15610,15610,15610,15610,0
|
|
20240701,173600,8447640,15610,15610,15610,15610,2
|
|
20240701,173500,8447640,15610,15610,15610,15610,0
|
|
20240701,173400,8447640,15610,15610,15610,15610,0
|
|
20240701,173300,8447640,15610,15610,15610,15610,0
|
|
20240701,173200,8447640,15610,15610,15610,15610,0
|
|
20240701,173100,8447640,15610,15610,15610,15610,0
|
|
20240701,173000,8447640,15610,15610,15610,15610,0
|
|
20240701,172900,8447640,15610,15610,15610,15610,0
|
|
20240701,172800,8447640,15610,15610,15610,15610,0
|
|
20240701,172700,8447640,15610,15610,15610,15610,0
|
|
20240701,172600,8447640,15610,15610,15610,15610,0
|
|
20240701,172500,8447640,15610,15610,15610,15610,0
|
|
20240701,172400,8447640,15610,15610,15610,15610,0
|
|
20240701,172300,8447640,15610,15610,15610,15610,0
|
|
20240701,172200,8447640,15610,15610,15610,15610,0
|
|
20240701,172100,8447640,15610,15610,15610,15610,0
|
|
20240701,172000,8447640,15610,15610,15610,15610,0
|
|
20240701,171900,8447640,15610,15610,15610,15610,0
|
|
20240701,171800,8447640,15610,15610,15610,15610,0
|
|
20240701,171700,8447640,15610,15610,15610,15610,0
|
|
20240701,171600,8447640,15610,15610,15610,15610,0
|
|
20240701,171500,8447640,15610,15610,15610,15610,0
|
|
20240701,171400,8447640,15610,15610,15610,15610,0
|
|
20240701,171300,8447640,15610,15610,15610,15610,0
|
|
20240701,171200,8447640,15610,15610,15610,15610,0
|
|
20240701,171100,8447640,15610,15610,15610,15610,0
|
|
20240701,171000,8447640,15610,15610,15610,15610,0
|
|
20240701,170900,8447640,15610,15610,15610,15610,0
|
|
20240701,170800,8447640,15610,15610,15610,15610,0
|
|
20240701,170700,8447640,15610,15610,15610,15610,0
|
|
20240701,170600,8447640,15610,15610,15610,15610,2
|
|
20240701,170500,8447640,15610,15610,15610,15610,0
|
|
20240701,170400,8447640,15610,15610,15610,15610,0
|
|
20240701,170300,8447640,15610,15610,15610,15610,0
|
|
20240701,170200,8447640,15610,15610,15610,15610,0
|
|
20240701,170100,8447640,15610,15610,15610,15610,0
|
|
20240701,170000,8447640,15610,15610,15610,15610,0
|
|
20240701,165900,8447640,15610,15610,15610,15610,0
|
|
20240701,165800,8447640,15610,15610,15610,15610,0
|
|
20240701,165700,8447640,15610,15610,15610,15610,0
|
|
20240701,165600,8447640,15610,15610,15610,15610,0
|
|
20240701,165500,8447640,15610,15610,15610,15610,0
|
|
20240701,165400,8447640,15610,15610,15610,15610,0
|
|
20240701,165300,8447640,15610,15610,15610,15610,0
|
|
20240701,165200,8447640,15610,15610,15610,15610,0
|
|
20240701,165100,8447640,15610,15610,15610,15610,0
|
|
20240701,165000,8447640,15610,15610,15610,15610,0
|
|
20240701,164900,8447640,15610,15610,15610,15610,0
|
|
20240701,164800,8447640,15610,15610,15610,15610,0
|
|
20240701,164700,8447640,15610,15610,15610,15610,0
|
|
20240701,164600,8447640,15610,15610,15610,15610,0
|
|
20240701,164500,8447640,15610,15610,15610,15610,0
|
|
20240701,164400,8447640,15610,15610,15610,15610,0
|
|
20240701,164300,8447640,15610,15610,15610,15610,0
|
|
20240701,164200,8447640,15610,15610,15610,15610,0
|
|
20240701,164100,8447640,15610,15610,15610,15610,0
|
|
20240701,164000,8447640,15610,15610,15610,15610,0
|
|
20240701,163900,8447640,15610,15610,15610,15610,0
|
|
20240701,163800,8447640,15610,15610,15610,15610,0
|
|
20240701,163700,8447640,15610,15610,15610,15610,0
|
|
20240701,163600,8447640,15610,15610,15610,15610,2
|
|
20240701,163500,8447640,15610,15610,15610,15610,0
|
|
20240701,163400,8447640,15610,15610,15610,15610,0
|
|
20240701,163300,8447640,15610,15610,15610,15610,0
|
|
20240701,163200,8447640,15610,15610,15610,15610,0
|
|
20240701,163100,8447640,15610,15610,15610,15610,0
|
|
20240701,163000,8447640,15610,15610,15610,15610,0
|
|
20240701,162900,8447640,15610,15610,15610,15610,0
|
|
20240701,162800,8447640,15610,15610,15610,15610,0
|
|
20240701,162700,8447640,15610,15610,15610,15610,0
|
|
20240701,162600,8447640,15610,15610,15610,15610,0
|
|
20240701,162500,8447640,15610,15610,15610,15610,0
|
|
20240701,162400,8447640,15610,15610,15610,15610,0
|
|
20240701,162300,8447640,15610,15610,15610,15610,0
|
|
20240701,162200,8447640,15610,15610,15610,15610,0
|
|
20240701,162100,8447640,15610,15610,15610,15610,0
|
|
20240701,162000,8447640,15610,15610,15610,15610,0
|
|
20240701,161900,8447640,15610,15610,15610,15610,0
|
|
20240701,161800,8447640,15610,15610,15610,15610,0
|
|
20240701,161700,8447640,15610,15610,15610,15610,0
|
|
20240701,161600,8447640,15610,15610,15610,15610,0
|
|
20240701,161500,8447640,15610,15610,15610,15610,0
|
|
20240701,161400,8447640,15610,15610,15610,15610,0
|
|
20240701,161300,8447640,15610,15610,15610,15610,0
|
|
20240701,161200,8447640,15610,15610,15610,15610,0
|
|
20240701,161100,8447640,15610,15610,15610,15610,0
|
|
20240701,161000,8447640,15610,15610,15610,15610,0
|
|
20240701,160900,8447640,15610,15610,15610,15610,0
|
|
20240701,160800,8447640,15610,15610,15610,15610,0
|
|
20240701,160700,8447640,15610,15610,15610,15610,0
|
|
20240701,160600,8447640,15610,15610,15610,15610,2
|
|
20240701,160500,8447640,15610,15610,15610,15610,0
|
|
20240701,160400,8447640,15610,15610,15610,15610,0
|
|
20240701,160300,8447640,15610,15610,15610,15610,0
|
|
20240701,160200,8447640,15610,15610,15610,15610,0
|
|
20240701,160100,8447640,15610,15610,15610,15610,0
|
|
20240701,160000,8447640,15610,15610,15610,15610,0
|
|
20240701,155900,8447640,15610,15610,15610,15610,0
|
|
20240701,155800,8447640,15610,15610,15610,15610,0
|
|
20240701,155700,8447640,15610,15610,15610,15610,0
|
|
20240701,155600,8447640,15610,15610,15610,15610,0
|
|
20240701,155500,8447640,15610,15610,15610,15610,0
|
|
20240701,155400,8447640,15610,15610,15610,15610,0
|
|
20240701,155300,8447640,15610,15610,15610,15610,0
|
|
20240701,155200,8447640,15610,15610,15610,15610,0
|
|
20240701,155100,8447640,15610,15610,15610,15610,0
|
|
20240701,155000,8447640,15610,15610,15610,15610,0
|
|
20240701,154900,8447640,15610,15610,15610,15610,0
|
|
20240701,154800,8447640,15610,15610,15610,15610,0
|
|
20240701,154700,8447640,15610,15610,15610,15610,0
|
|
20240701,154600,8447640,15610,15610,15610,15610,0
|
|
20240701,154500,8447640,15610,15610,15610,15610,0
|
|
20240701,154400,8447640,15610,15610,15610,15610,0
|
|
20240701,154300,8447640,15610,15610,15610,15610,0
|
|
20240701,154200,8447640,15610,15610,15610,15610,0
|
|
20240701,154100,8447640,15610,15610,15610,15610,0
|
|
20240701,154000,8447640,15610,15610,15610,15610,0
|
|
20240701,153900,8447640,15610,15610,15610,15610,0
|
|
20240701,153800,8447640,15610,15610,15610,15610,0
|
|
20240701,153700,8447640,15610,15610,15610,15610,0
|
|
20240701,153600,8447640,15610,15610,15610,15610,2
|
|
20240701,153500,8447640,15610,15610,15610,15610,0
|
|
20240701,153400,8447640,15610,15610,15610,15610,0
|
|
20240701,153300,8447640,15610,15610,15610,15610,0
|
|
20240701,153200,8447640,15610,15610,15610,15610,0
|
|
20240701,153100,8447640,15610,15610,15610,15610,0
|
|
20240701,153000,8447640,15610,15610,15610,15610,2
|
|
20240701,152900,8416420,15610,15610,15610,15610,0
|
|
20240701,152800,8416420,15610,15610,15610,15610,0
|
|
20240701,152700,8416420,15610,15610,15610,15610,0
|
|
20240701,152600,8416420,15610,15610,15610,15610,0
|
|
20240701,152500,8416420,15610,15610,15610,15610,0
|
|
20240701,152400,8416420,15610,15610,15610,15610,0
|
|
20240701,152300,8416420,15610,15610,15610,15610,0
|
|
20240701,152200,8416420,15610,15610,15610,15610,0
|
|
20240701,152100,8416420,15610,15610,15610,15610,0
|
|
20240701,152000,8416420,15610,15610,15610,15610,0
|
|
20240701,151900,8416420,15610,15610,15610,15610,0
|
|
20240701,151800,8416420,15610,15610,15610,15610,0
|
|
20240701,151700,8416420,15610,15610,15610,15610,0
|
|
20240701,151600,8416420,15610,15610,15610,15610,0
|
|
20240701,151500,8416420,15610,15610,15610,15610,0
|
|
20240701,151400,8416420,15610,15610,15610,15610,0
|
|
20240701,151300,8416420,15610,15610,15610,15610,0
|
|
20240701,151200,8416420,15610,15610,15610,15610,2
|
|
20240701,151100,8385200,15580,15580,15580,15580,0
|
|
20240701,151000,8385200,15580,15580,15580,15580,1
|
|
20240701,150900,8369620,15580,15580,15580,15580,0
|
|
20240701,150800,8369620,15580,15580,15580,15580,0
|
|
20240701,150700,8369620,15580,15580,15580,15580,0
|
|
20240701,150600,8369620,15580,15590,15590,15580,4
|
|
20240701,150500,8307290,15610,15610,15610,15610,0
|
|
20240701,150400,8307290,15610,15610,15610,15610,0
|
|
20240701,150300,8307290,15610,15610,15610,15610,15
|
|
20240701,150200,8073140,15610,15610,15610,15610,0
|
|
20240701,150100,8073140,15610,15610,15610,15610,0
|
|
20240701,150000,8073140,15610,15610,15610,15610,0
|
|
20240701,145900,8073140,15610,15610,15610,15610,0
|
|
20240701,145800,8073140,15610,15610,15610,15610,0
|
|
20240701,145700,8073140,15610,15610,15610,15610,0
|
|
20240701,145600,8073140,15610,15610,15610,15610,0
|
|
20240701,145500,8073140,15610,15610,15610,15610,1
|
|
20240701,145400,8057530,15590,15590,15590,15590,0
|
|
20240701,145300,8057530,15590,15590,15590,15590,3
|
|
20240701,145200,8010760,15580,15580,15580,15580,0
|
|
20240701,145100,8010760,15580,15580,15580,15580,0
|
|
20240701,145000,8010760,15580,15580,15580,15580,3
|
|
20240701,144900,7964020,15590,15590,15590,15590,0
|
|
20240701,144800,7964020,15590,15590,15590,15590,0
|
|
20240701,144700,7964020,15590,15590,15590,15590,0
|
|
20240701,144600,7964020,15590,15590,15590,15590,0
|
|
20240701,144500,7964020,15590,15590,15590,15590,0
|
|
20240701,144400,7964020,15590,15590,15590,15590,0
|
|
20240701,144300,7964020,15590,15590,15590,15590,0
|
|
20240701,144200,7964020,15590,15590,15590,15590,0
|
|
20240701,144100,7964020,15590,15590,15590,15590,0
|
|
20240701,144000,7964020,15590,15590,15590,15590,0
|
|
20240701,143900,7964020,15590,15590,15590,15590,0
|
|
20240701,143800,7964020,15590,15590,15590,15590,0
|
|
20240701,143700,7964020,15590,15590,15590,15590,0
|
|
20240701,143600,7964020,15590,15590,15590,15590,0
|
|
20240701,143500,7964020,15590,15590,15590,15590,0
|
|
20240701,143400,7964020,15590,15590,15590,15590,0
|
|
20240701,143300,7964020,15590,15590,15590,15590,0
|
|
20240701,143200,7964020,15590,15590,15590,15590,0
|
|
20240701,143100,7964020,15590,15590,15590,15590,0
|
|
20240701,143000,7964020,15590,15590,15590,15590,0
|
|
20240701,142900,7964020,15590,15590,15590,15590,0
|
|
20240701,142800,7964020,15590,15590,15590,15590,2
|
|
20240701,142700,7932840,15590,15590,15590,15590,0
|
|
20240701,142600,7932840,15590,15590,15590,15590,0
|
|
20240701,142500,7932840,15590,15590,15590,15590,0
|
|
20240701,142400,7932840,15590,15590,15590,15590,0
|
|
20240701,142300,7932840,15590,15590,15590,15590,0
|
|
20240701,142200,7932840,15590,15590,15590,15590,0
|
|
20240701,142100,7932840,15590,15590,15590,15590,0
|
|
20240701,142000,7932840,15590,15590,15590,15590,0
|
|
20240701,141900,7932840,15590,15590,15590,15590,0
|
|
20240701,141800,7932840,15590,15590,15590,15590,0
|
|
20240701,141700,7932840,15590,15590,15590,15590,0
|
|
20240701,141600,7932840,15590,15590,15590,15590,0
|
|
20240701,141500,7932840,15590,15590,15590,15590,1
|
|
20240701,141400,7917250,15590,15590,15590,15590,0
|
|
20240701,141300,7917250,15590,15590,15590,15590,0
|
|
20240701,141200,7917250,15590,15590,15590,15590,0
|
|
20240701,141100,7917250,15590,15590,15590,15590,0
|
|
20240701,141000,7917250,15590,15590,15590,15590,0
|
|
20240701,140900,7917250,15590,15590,15590,15590,1
|
|
20240701,140800,7901660,15590,15590,15590,15590,0
|
|
20240701,140700,7901660,15590,15590,15590,15590,0
|
|
20240701,140600,7901660,15590,15590,15590,15590,0
|
|
20240701,140500,7901660,15590,15590,15590,15590,0
|
|
20240701,140400,7901660,15590,15590,15590,15590,0
|
|
20240701,140300,7901660,15590,15590,15590,15590,0
|
|
20240701,140200,7901660,15590,15590,15590,15590,0
|
|
20240701,140100,7901660,15590,15590,15590,15590,0
|
|
20240701,140000,7901660,15590,15590,15590,15590,0
|
|
20240701,135900,7901660,15590,15590,15590,15590,0
|
|
20240701,135800,7901660,15590,15590,15590,15590,0
|
|
20240701,135700,7901660,15590,15590,15590,15590,0
|
|
20240701,135600,7901660,15590,15590,15590,15590,0
|
|
20240701,135500,7901660,15590,15590,15590,15590,0
|
|
20240701,135400,7901660,15590,15590,15590,15590,0
|
|
20240701,135300,7901660,15590,15590,15590,15590,0
|
|
20240701,135200,7901660,15590,15590,15590,15590,0
|
|
20240701,135100,7901660,15590,15590,15590,15590,0
|
|
20240701,135000,7901660,15590,15590,15590,15590,0
|
|
20240701,134900,7901660,15590,15590,15590,15590,0
|
|
20240701,134800,7901660,15590,15590,15590,15590,1
|
|
20240701,134700,7886070,15590,15590,15590,15590,0
|
|
20240701,134600,7886070,15590,15590,15590,15590,0
|
|
20240701,134500,7886070,15590,15590,15590,15590,2
|
|
20240701,134400,7854890,15590,15590,15590,15590,0
|
|
20240701,134300,7854890,15590,15590,15590,15590,0
|
|
20240701,134200,7854890,15590,15590,15590,15590,0
|
|
20240701,134100,7854890,15590,15590,15590,15590,0
|
|
20240701,134000,7854890,15590,15590,15590,15590,30
|
|
20240701,133900,7387190,15590,15590,15590,15590,0
|
|
20240701,133800,7387190,15590,15590,15590,15590,0
|
|
20240701,133700,7387190,15590,15590,15590,15590,0
|
|
20240701,133600,7387190,15590,15590,15590,15590,0
|
|
20240701,133500,7387190,15590,15590,15590,15590,0
|
|
20240701,133400,7387190,15590,15590,15590,15590,0
|
|
20240701,133300,7387190,15590,15590,15590,15590,5
|
|
20240701,133200,7309240,15590,15590,15590,15590,0
|
|
20240701,133100,7309240,15590,15590,15590,15590,0
|
|
20240701,133000,7309240,15590,15590,15590,15590,0
|
|
20240701,132900,7309240,15590,15590,15590,15590,1
|
|
20240701,132800,7293650,15590,15590,15590,15590,0
|
|
20240701,132700,7293650,15590,15590,15590,15590,0
|
|
20240701,132600,7293650,15590,15590,15590,15590,0
|
|
20240701,132500,7293650,15590,15590,15590,15590,0
|
|
20240701,132400,7293650,15590,15590,15590,15590,0
|
|
20240701,132300,7293650,15590,15590,15590,15590,0
|
|
20240701,132200,7293650,15590,15590,15590,15590,0
|
|
20240701,132100,7293650,15590,15590,15590,15590,0
|
|
20240701,132000,7293650,15590,15590,15590,15590,0
|
|
20240701,131900,7293650,15590,15590,15590,15590,0
|
|
20240701,131800,7293650,15590,15590,15590,15590,0
|
|
20240701,131700,7293650,15590,15590,15590,15590,4
|
|
20240701,131600,7231290,15610,15610,15610,15610,0
|
|
20240701,131500,7231290,15610,15610,15610,15610,0
|
|
20240701,131400,7231290,15610,15610,15610,15610,0
|
|
20240701,131300,7231290,15610,15610,15610,15610,0
|
|
20240701,131200,7231290,15610,15610,15610,15610,0
|
|
20240701,131100,7231290,15610,15610,15610,15610,0
|
|
20240701,131000,7231290,15610,15610,15610,15610,0
|
|
20240701,130900,7231290,15610,15610,15610,15610,0
|
|
20240701,130800,7231290,15610,15600,15610,15600,100
|
|
20240701,130700,5670310,15600,15600,15600,15600,0
|
|
20240701,130600,5670310,15600,15600,15600,15600,0
|
|
20240701,130500,5670310,15600,15600,15600,15600,0
|
|
20240701,130400,5670310,15600,15600,15600,15600,0
|
|
20240701,130300,5670310,15600,15600,15600,15600,0
|
|
20240701,130200,5670310,15600,15600,15600,15600,0
|
|
20240701,130100,5670310,15600,15600,15600,15600,0
|
|
20240701,130000,5670310,15600,15600,15600,15600,0
|
|
20240701,125900,5670310,15600,15600,15600,15600,0
|
|
20240701,125800,5670310,15600,15600,15600,15600,0
|
|
20240701,125700,5670310,15600,15600,15600,15600,0
|
|
20240701,125600,5670310,15600,15600,15600,15600,0
|
|
20240701,125500,5670310,15600,15600,15600,15600,0
|
|
20240701,125400,5670310,15600,15600,15600,15600,0
|
|
20240701,125300,5670310,15600,15600,15600,15600,0
|
|
20240701,125200,5670310,15600,15600,15600,15600,1
|
|
20240701,125100,5654710,15590,15590,15590,15590,0
|
|
20240701,125000,5654710,15590,15590,15590,15590,0
|
|
20240701,124900,5654710,15590,15590,15590,15590,0
|
|
20240701,124800,5654710,15590,15590,15590,15590,0
|
|
20240701,124700,5654710,15590,15590,15590,15590,0
|
|
20240701,124600,5654710,15590,15590,15590,15590,0
|
|
20240701,124500,5654710,15590,15590,15590,15590,0
|
|
20240701,124400,5654710,15590,15590,15590,15590,0
|
|
20240701,124300,5654710,15590,15590,15590,15590,0
|
|
20240701,124200,5654710,15590,15590,15590,15590,0
|
|
20240701,124100,5654710,15590,15590,15590,15590,0
|
|
20240701,124000,5654710,15590,15590,15590,15590,0
|
|
20240701,123900,5654710,15590,15590,15590,15590,0
|
|
20240701,123800,5654710,15590,15590,15590,15590,0
|
|
20240701,123700,5654710,15590,15590,15590,15590,0
|
|
20240701,123600,5654710,15590,15590,15590,15590,0
|
|
20240701,123500,5654710,15590,15590,15590,15590,0
|
|
20240701,123400,5654710,15590,15590,15590,15590,0
|
|
20240701,123300,5654710,15590,15590,15590,15590,0
|
|
20240701,123200,5654710,15590,15590,15590,15590,0
|
|
20240701,123100,5654710,15590,15590,15590,15590,0
|
|
20240701,123000,5654710,15590,15590,15590,15590,0
|
|
20240701,122900,5654710,15590,15590,15590,15590,0
|
|
20240701,122800,5654710,15590,15590,15590,15590,0
|
|
20240701,122700,5654710,15590,15590,15590,15590,0
|
|
20240701,122600,5654710,15590,15590,15590,15590,0
|
|
20240701,122500,5654710,15590,15590,15590,15590,0
|
|
20240701,122400,5654710,15590,15590,15590,15590,0
|
|
20240701,122300,5654710,15590,15590,15590,15590,0
|
|
20240701,122200,5654710,15590,15590,15590,15590,0
|
|
20240701,122100,5654710,15590,15590,15590,15590,0
|
|
20240701,122000,5654710,15590,15590,15590,15590,0
|
|
20240701,121900,5654710,15590,15590,15590,15590,0
|
|
20240701,121800,5654710,15590,15590,15590,15590,0
|
|
20240701,121700,5654710,15590,15590,15590,15590,0
|
|
20240701,121600,5654710,15590,15590,15590,15590,0
|
|
20240701,121500,5654710,15590,15590,15590,15590,0
|
|
20240701,121400,5654710,15590,15590,15590,15590,0
|
|
20240701,121300,5654710,15590,15590,15590,15590,3
|
|
20240701,121200,5607940,15590,15590,15590,15590,0
|
|
20240701,121100,5607940,15590,15590,15590,15590,0
|
|
20240701,121000,5607940,15590,15590,15590,15590,0
|
|
20240701,120900,5607940,15590,15590,15590,15590,0
|
|
20240701,120800,5607940,15590,15590,15590,15590,2
|
|
20240701,120700,5576760,15590,15590,15590,15590,0
|
|
20240701,120600,5576760,15590,15590,15590,15590,3
|
|
20240701,120500,5529990,15590,15590,15590,15590,2
|
|
20240701,120400,5498810,15590,15590,15590,15590,0
|
|
20240701,120300,5498810,15590,15600,15600,15590,41
|
|
20240701,120200,4859240,15600,15600,15600,15600,0
|
|
20240701,120100,4859240,15600,15600,15600,15600,1
|
|
20240701,120000,4843640,15600,15600,15600,15600,0
|
|
20240701,115900,4843640,15600,15600,15600,15600,0
|
|
20240701,115800,4843640,15600,15600,15600,15600,0
|
|
20240701,115700,4843640,15600,15600,15600,15600,0
|
|
20240701,115600,4843640,15600,15600,15600,15600,0
|
|
20240701,115500,4843640,15600,15600,15600,15600,0
|
|
20240701,115400,4843640,15600,15600,15600,15600,0
|
|
20240701,115300,4843640,15600,15600,15600,15600,3
|
|
20240701,115200,4796840,15610,15610,15610,15610,0
|
|
20240701,115100,4796840,15610,15610,15610,15610,0
|
|
20240701,115000,4796840,15610,15610,15610,15610,0
|
|
20240701,114900,4796840,15610,15610,15610,15610,0
|
|
20240701,114800,4796840,15610,15610,15610,15610,0
|
|
20240701,114700,4796840,15610,15610,15610,15610,0
|
|
20240701,114600,4796840,15610,15610,15610,15610,0
|
|
20240701,114500,4796840,15610,15610,15610,15610,0
|
|
20240701,114400,4796840,15610,15610,15610,15610,0
|
|
20240701,114300,4796840,15610,15610,15610,15610,0
|
|
20240701,114200,4796840,15610,15610,15610,15610,0
|
|
20240701,114100,4796840,15610,15610,15610,15610,0
|
|
20240701,114000,4796840,15610,15610,15610,15610,0
|
|
20240701,113900,4796840,15610,15610,15610,15610,1
|
|
20240701,113800,4781230,15610,15610,15610,15610,0
|
|
20240701,113700,4781230,15610,15610,15610,15610,0
|
|
20240701,113600,4781230,15610,15610,15610,15610,0
|
|
20240701,113500,4781230,15610,15610,15610,15610,0
|
|
20240701,113400,4781230,15610,15610,15610,15610,0
|
|
20240701,113300,4781230,15610,15610,15610,15610,0
|
|
20240701,113200,4781230,15610,15610,15610,15610,0
|
|
20240701,113100,4781230,15610,15610,15610,15610,0
|
|
20240701,113000,4781230,15610,15610,15610,15610,0
|
|
20240701,112900,4781230,15610,15610,15610,15610,0
|
|
20240701,112800,4781230,15610,15610,15610,15610,0
|
|
20240701,112700,4781230,15610,15610,15610,15610,0
|
|
20240701,112600,4781230,15610,15610,15610,15610,2
|
|
20240701,112500,4750010,15610,15610,15610,15610,0
|
|
20240701,112400,4750010,15610,15610,15610,15610,0
|
|
20240701,112300,4750010,15610,15610,15610,15610,0
|
|
20240701,112200,4750010,15610,15610,15610,15610,0
|
|
20240701,112100,4750010,15610,15610,15610,15610,0
|
|
20240701,112000,4750010,15610,15610,15610,15610,0
|
|
20240701,111900,4750010,15610,15610,15610,15610,8
|
|
20240701,111800,4625130,15600,15600,15600,15600,0
|
|
20240701,111700,4625130,15600,15600,15600,15600,0
|
|
20240701,111600,4625130,15600,15600,15600,15600,0
|
|
20240701,111500,4625130,15600,15600,15600,15600,5
|
|
20240701,111400,4547130,15610,15610,15610,15610,10
|
|
20240701,111300,4391030,15610,15610,15610,15610,0
|
|
20240701,111200,4391030,15610,15610,15610,15610,0
|
|
20240701,111100,4391030,15610,15610,15610,15610,0
|
|
20240701,111000,4391030,15610,15610,15610,15610,0
|
|
20240701,110900,4391030,15610,15610,15610,15610,0
|
|
20240701,110800,4391030,15610,15610,15610,15610,0
|
|
20240701,110700,4391030,15610,15610,15610,15610,0
|
|
20240701,110600,4391030,15610,15610,15610,15610,0
|
|
20240701,110500,4391030,15610,15630,15630,15610,21
|
|
20240701,110400,4062900,15630,15630,15630,15630,0
|
|
20240701,110300,4062900,15630,15630,15630,15630,0
|
|
20240701,110200,4062900,15630,15630,15630,15630,0
|
|
20240701,110100,4062900,15630,15630,15630,15630,1
|
|
20240701,110000,4047270,15610,15610,15610,15610,0
|
|
20240701,105900,4047270,15610,15610,15610,15610,0
|
|
20240701,105800,4047270,15610,15610,15610,15610,50
|
|
20240701,105700,3266770,15610,15610,15610,15610,0
|
|
20240701,105600,3266770,15610,15610,15610,15610,0
|
|
20240701,105500,3266770,15610,15610,15610,15610,0
|
|
20240701,105400,3266770,15610,15610,15610,15610,46
|
|
20240701,105300,2548710,15610,15610,15610,15610,1
|
|
20240701,105200,2533100,15600,15600,15600,15600,13
|
|
20240701,105100,2330300,15600,15600,15600,15600,0
|
|
20240701,105000,2330300,15600,15600,15600,15600,5
|
|
20240701,104900,2252300,15600,15600,15600,15600,0
|
|
20240701,104800,2252300,15600,15600,15600,15600,0
|
|
20240701,104700,2252300,15600,15600,15600,15600,1
|
|
20240701,104600,2236700,15600,15600,15600,15600,0
|
|
20240701,104500,2236700,15600,15600,15600,15600,0
|
|
20240701,104400,2236700,15600,15600,15600,15600,0
|
|
20240701,104300,2236700,15600,15600,15600,15600,0
|
|
20240701,104200,2236700,15600,15600,15600,15600,1
|
|
20240701,104100,2221100,15610,15610,15610,15610,0
|
|
20240701,104000,2221100,15610,15610,15610,15610,0
|
|
20240701,103900,2221100,15610,15610,15610,15610,0
|
|
20240701,103800,2221100,15610,15610,15610,15610,0
|
|
20240701,103700,2221100,15610,15610,15610,15610,0
|
|
20240701,103600,2221100,15610,15610,15610,15610,0
|
|
20240701,103500,2221100,15610,15610,15610,15610,0
|
|
20240701,103400,2221100,15610,15610,15610,15610,0
|
|
20240701,103300,2221100,15610,15610,15610,15610,0
|
|
20240701,103200,2221100,15610,15610,15610,15610,0
|
|
20240701,103100,2221100,15610,15610,15610,15610,0
|
|
20240701,103000,2221100,15610,15610,15610,15610,0
|
|
20240701,102900,2221100,15610,15610,15610,15610,0
|
|
20240701,102800,2221100,15610,15610,15610,15610,0
|
|
20240701,102700,2221100,15610,15610,15610,15610,0
|
|
20240701,102600,2221100,15610,15610,15610,15610,0
|
|
20240701,102500,2221100,15610,15610,15610,15610,3
|
|
20240701,102400,2174270,15550,15550,15550,15550,0
|
|
20240701,102300,2174270,15550,15550,15550,15550,0
|
|
20240701,102200,2174270,15550,15560,15560,15550,5
|
|
20240701,102100,2096490,15630,15630,15630,15630,0
|
|
20240701,102000,2096490,15630,15630,15630,15630,0
|
|
20240701,101900,2096490,15630,15630,15630,15630,0
|
|
20240701,101800,2096490,15630,15630,15630,15630,0
|
|
20240701,101700,2096490,15630,15630,15630,15630,0
|
|
20240701,101600,2096490,15630,15630,15630,15630,2
|
|
20240701,101500,2065230,15630,15630,15630,15630,1
|
|
20240701,101400,2049600,15630,15630,15630,15630,0
|
|
20240701,101300,2049600,15630,15630,15630,15630,0
|
|
20240701,101200,2049600,15630,15630,15630,15630,0
|
|
20240701,101100,2049600,15630,15630,15630,15630,0
|
|
20240701,101000,2049600,15630,15630,15630,15630,0
|
|
20240701,100900,2049600,15630,15630,15630,15630,0
|
|
20240701,100800,2049600,15630,15630,15630,15630,0
|
|
20240701,100700,2049600,15630,15630,15630,15630,0
|
|
20240701,100600,2049600,15630,15630,15630,15630,0
|
|
20240701,100500,2049600,15630,15630,15630,15630,0
|
|
20240701,100400,2049600,15630,15630,15630,15630,0
|
|
20240701,100300,2049600,15630,15630,15630,15630,0
|
|
20240701,100200,2049600,15630,15630,15630,15630,0
|
|
20240701,100100,2049600,15630,15630,15630,15630,0
|
|
20240701,100000,2049600,15630,15630,15630,15630,1
|
|
20240701,095900,2033970,15630,15630,15630,15630,0
|
|
20240701,095800,2033970,15630,15630,15630,15630,0
|
|
20240701,095700,2033970,15630,15630,15630,15630,0
|
|
20240701,095600,2033970,15630,15630,15630,15630,0
|
|
20240701,095500,2033970,15630,15630,15630,15630,0
|
|
20240701,095400,2033970,15630,15630,15630,15630,0
|
|
20240701,095300,2033970,15630,15630,15630,15630,0
|
|
20240701,095200,2033970,15630,15630,15630,15630,0
|
|
20240701,095100,2033970,15630,15630,15630,15630,0
|
|
20240701,095000,2033970,15630,15630,15630,15630,0
|
|
20240701,094900,2033970,15630,15630,15630,15630,0
|
|
20240701,094800,2033970,15630,15630,15630,15630,0
|
|
20240701,094700,2033970,15630,15630,15630,15630,0
|
|
20240701,094600,2033970,15630,15630,15630,15630,0
|
|
20240701,094500,2033970,15630,15630,15630,15630,0
|
|
20240701,094400,2033970,15630,15630,15630,15630,0
|
|
20240701,094300,2033970,15630,15630,15630,15630,0
|
|
20240701,094200,2033970,15630,15630,15630,15630,0
|
|
20240701,094100,2033970,15630,15630,15630,15630,0
|
|
20240701,094000,2033970,15630,15630,15630,15630,0
|
|
20240701,093900,2033970,15630,15630,15630,15630,1
|
|
20240701,093800,2018340,15480,15480,15480,15480,0
|
|
20240701,093700,2018340,15480,15480,15480,15480,0
|
|
20240701,093600,2018340,15480,15480,15480,15480,0
|
|
20240701,093500,2018340,15480,15480,15480,15480,0
|
|
20240701,093400,2018340,15480,15480,15480,15480,0
|
|
20240701,093300,2018340,15480,15480,15480,15480,0
|
|
20240701,093200,2018340,15480,15480,15480,15480,0
|
|
20240701,093100,2018340,15480,15480,15480,15480,0
|
|
20240701,093000,2018340,15480,15550,15550,15480,99
|
|
20240701,092900,484530,15630,15630,15630,15630,0
|
|
20240701,092800,484530,15630,15630,15630,15630,4
|
|
20240701,092700,422010,15630,15630,15630,15630,0
|
|
20240701,092600,422010,15630,15630,15630,15630,0
|
|
20240701,092500,422010,15630,15630,15630,15630,0
|
|
20240701,092400,422010,15630,15630,15630,15630,0
|
|
20240701,092300,422010,15630,15630,15630,15630,0
|
|
20240701,092200,422010,15630,15630,15630,15630,0
|
|
20240701,092100,422010,15630,15630,15630,15630,0
|
|
20240701,092000,422010,15630,15630,15630,15630,0
|
|
20240701,091900,422010,15630,15630,15630,15630,1
|
|
20240701,091800,406380,15630,15630,15630,15630,0
|
|
20240701,091700,406380,15630,15630,15630,15630,1
|
|
20240701,091600,390750,15630,15630,15630,15630,0
|
|
20240701,091500,390750,15630,15630,15630,15630,0
|
|
20240701,091400,390750,15630,15630,15630,15630,0
|
|
20240701,091300,390750,15630,15630,15630,15630,0
|
|
20240701,091200,390750,15630,15630,15630,15630,0
|
|
20240701,091100,390750,15630,15630,15630,15630,0
|
|
20240701,091000,390750,15630,15630,15630,15630,0
|
|
20240701,090900,390750,15630,15630,15630,15630,0
|
|
20240701,090800,390750,15630,15630,15630,15630,0
|
|
20240701,090700,390750,15630,15630,15630,15630,0
|
|
20240701,090600,390750,15630,15630,15630,15630,0
|
|
20240701,090500,390750,15630,15630,15630,15630,0
|
|
20240701,090400,390750,15630,15630,15630,15630,0
|
|
20240701,090300,390750,15630,15630,15630,15630,0
|
|
20240701,090200,390750,15630,15630,15630,15630,0
|
|
20240701,090100,390750,15630,15630,15630,15630,0
|
|
20240701,090000,390750,15630,15630,15630,15630,25
|