609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,190600,8654110,15350,15350,15350,15350,2
|
|
20240703,190500,8654110,15350,15350,15350,15350,0
|
|
20240703,190400,8654110,15350,15350,15350,15350,0
|
|
20240703,190300,8654110,15350,15350,15350,15350,0
|
|
20240703,190200,8654110,15350,15350,15350,15350,0
|
|
20240703,190100,8654110,15350,15350,15350,15350,0
|
|
20240703,190000,8654110,15350,15350,15350,15350,0
|
|
20240703,185900,8654110,15350,15350,15350,15350,0
|
|
20240703,185800,8654110,15350,15350,15350,15350,0
|
|
20240703,185700,8654110,15350,15350,15350,15350,0
|
|
20240703,185600,8654110,15350,15350,15350,15350,0
|
|
20240703,185500,8654110,15350,15350,15350,15350,0
|
|
20240703,185400,8654110,15350,15350,15350,15350,0
|
|
20240703,185300,8654110,15350,15350,15350,15350,0
|
|
20240703,185200,8654110,15350,15350,15350,15350,0
|
|
20240703,185100,8654110,15350,15350,15350,15350,0
|
|
20240703,185000,8654110,15350,15350,15350,15350,0
|
|
20240703,184900,8654110,15350,15350,15350,15350,0
|
|
20240703,184800,8654110,15350,15350,15350,15350,0
|
|
20240703,184700,8654110,15350,15350,15350,15350,0
|
|
20240703,184600,8654110,15350,15350,15350,15350,0
|
|
20240703,184500,8654110,15350,15350,15350,15350,0
|
|
20240703,184400,8654110,15350,15350,15350,15350,0
|
|
20240703,184300,8654110,15350,15350,15350,15350,0
|
|
20240703,184200,8654110,15350,15350,15350,15350,0
|
|
20240703,184100,8654110,15350,15350,15350,15350,0
|
|
20240703,184000,8654110,15350,15350,15350,15350,0
|
|
20240703,183900,8654110,15350,15350,15350,15350,0
|
|
20240703,183800,8654110,15350,15350,15350,15350,0
|
|
20240703,183700,8654110,15350,15350,15350,15350,0
|
|
20240703,183600,8654110,15350,15350,15350,15350,2
|
|
20240703,183500,8654110,15350,15350,15350,15350,0
|
|
20240703,183400,8654110,15350,15350,15350,15350,0
|
|
20240703,183300,8654110,15350,15350,15350,15350,0
|
|
20240703,183200,8654110,15350,15350,15350,15350,0
|
|
20240703,183100,8654110,15350,15350,15350,15350,0
|
|
20240703,183000,8654110,15350,15350,15350,15350,0
|
|
20240703,182900,8654110,15350,15350,15350,15350,0
|
|
20240703,182800,8654110,15350,15350,15350,15350,0
|
|
20240703,182700,8654110,15350,15350,15350,15350,0
|
|
20240703,182600,8654110,15350,15350,15350,15350,0
|
|
20240703,182500,8654110,15350,15350,15350,15350,0
|
|
20240703,182400,8654110,15350,15350,15350,15350,0
|
|
20240703,182300,8654110,15350,15350,15350,15350,0
|
|
20240703,182200,8654110,15350,15350,15350,15350,0
|
|
20240703,182100,8654110,15350,15350,15350,15350,0
|
|
20240703,182000,8654110,15350,15350,15350,15350,0
|
|
20240703,181900,8654110,15350,15350,15350,15350,0
|
|
20240703,181800,8654110,15350,15350,15350,15350,0
|
|
20240703,181700,8654110,15350,15350,15350,15350,0
|
|
20240703,181600,8654110,15350,15350,15350,15350,0
|
|
20240703,181500,8654110,15350,15350,15350,15350,0
|
|
20240703,181400,8654110,15350,15350,15350,15350,0
|
|
20240703,181300,8654110,15350,15350,15350,15350,0
|
|
20240703,181200,8654110,15350,15350,15350,15350,0
|
|
20240703,181100,8654110,15350,15350,15350,15350,0
|
|
20240703,181000,8654110,15350,15350,15350,15350,0
|
|
20240703,180900,8654110,15350,15350,15350,15350,0
|
|
20240703,180800,8654110,15350,15350,15350,15350,0
|
|
20240703,180700,8654110,15350,15350,15350,15350,0
|
|
20240703,180600,8654110,15350,15350,15350,15350,2
|
|
20240703,180500,8654110,15350,15350,15350,15350,0
|
|
20240703,180400,8654110,15350,15350,15350,15350,0
|
|
20240703,180300,8654110,15350,15350,15350,15350,0
|
|
20240703,180200,8654110,15350,15350,15350,15350,0
|
|
20240703,180100,8654110,15350,15350,15350,15350,0
|
|
20240703,180000,8654110,15350,15350,15350,15350,0
|
|
20240703,175900,8654110,15350,15350,15350,15350,0
|
|
20240703,175800,8654110,15350,15350,15350,15350,0
|
|
20240703,175700,8654110,15350,15350,15350,15350,0
|
|
20240703,175600,8654110,15350,15350,15350,15350,0
|
|
20240703,175500,8654110,15350,15350,15350,15350,0
|
|
20240703,175400,8654110,15350,15350,15350,15350,0
|
|
20240703,175300,8654110,15350,15350,15350,15350,0
|
|
20240703,175200,8654110,15350,15350,15350,15350,0
|
|
20240703,175100,8654110,15350,15350,15350,15350,0
|
|
20240703,175000,8654110,15350,15350,15350,15350,0
|
|
20240703,174900,8654110,15350,15350,15350,15350,0
|
|
20240703,174800,8654110,15350,15350,15350,15350,0
|
|
20240703,174700,8654110,15350,15350,15350,15350,0
|
|
20240703,174600,8654110,15350,15350,15350,15350,0
|
|
20240703,174500,8654110,15350,15350,15350,15350,0
|
|
20240703,174400,8654110,15350,15350,15350,15350,0
|
|
20240703,174300,8654110,15350,15350,15350,15350,0
|
|
20240703,174200,8654110,15350,15350,15350,15350,0
|
|
20240703,174100,8654110,15350,15350,15350,15350,0
|
|
20240703,174000,8654110,15350,15350,15350,15350,0
|
|
20240703,173900,8654110,15350,15350,15350,15350,0
|
|
20240703,173800,8654110,15350,15350,15350,15350,0
|
|
20240703,173700,8654110,15350,15350,15350,15350,0
|
|
20240703,173600,8654110,15350,15350,15350,15350,2
|
|
20240703,173500,8654110,15350,15350,15350,15350,0
|
|
20240703,173400,8654110,15350,15350,15350,15350,0
|
|
20240703,173300,8654110,15350,15350,15350,15350,0
|
|
20240703,173200,8654110,15350,15350,15350,15350,0
|
|
20240703,173100,8654110,15350,15350,15350,15350,0
|
|
20240703,173000,8654110,15350,15350,15350,15350,0
|
|
20240703,172900,8654110,15350,15350,15350,15350,0
|
|
20240703,172800,8654110,15350,15350,15350,15350,0
|
|
20240703,172700,8654110,15350,15350,15350,15350,0
|
|
20240703,172600,8654110,15350,15350,15350,15350,0
|
|
20240703,172500,8654110,15350,15350,15350,15350,0
|
|
20240703,172400,8654110,15350,15350,15350,15350,0
|
|
20240703,172300,8654110,15350,15350,15350,15350,0
|
|
20240703,172200,8654110,15350,15350,15350,15350,0
|
|
20240703,172100,8654110,15350,15350,15350,15350,0
|
|
20240703,172000,8654110,15350,15350,15350,15350,0
|
|
20240703,171900,8654110,15350,15350,15350,15350,0
|
|
20240703,171800,8654110,15350,15350,15350,15350,0
|
|
20240703,171700,8654110,15350,15350,15350,15350,0
|
|
20240703,171600,8654110,15350,15350,15350,15350,0
|
|
20240703,171500,8654110,15350,15350,15350,15350,0
|
|
20240703,171400,8654110,15350,15350,15350,15350,0
|
|
20240703,171300,8654110,15350,15350,15350,15350,0
|
|
20240703,171200,8654110,15350,15350,15350,15350,0
|
|
20240703,171100,8654110,15350,15350,15350,15350,0
|
|
20240703,171000,8654110,15350,15350,15350,15350,0
|
|
20240703,170900,8654110,15350,15350,15350,15350,0
|
|
20240703,170800,8654110,15350,15350,15350,15350,0
|
|
20240703,170700,8654110,15350,15350,15350,15350,0
|
|
20240703,170600,8654110,15350,15350,15350,15350,2
|
|
20240703,170500,8654110,15350,15350,15350,15350,0
|
|
20240703,170400,8654110,15350,15350,15350,15350,0
|
|
20240703,170300,8654110,15350,15350,15350,15350,0
|
|
20240703,170200,8654110,15350,15350,15350,15350,0
|
|
20240703,170100,8654110,15350,15350,15350,15350,0
|
|
20240703,170000,8654110,15350,15350,15350,15350,0
|
|
20240703,165900,8654110,15350,15350,15350,15350,0
|
|
20240703,165800,8654110,15350,15350,15350,15350,0
|
|
20240703,165700,8654110,15350,15350,15350,15350,0
|
|
20240703,165600,8654110,15350,15350,15350,15350,0
|
|
20240703,165500,8654110,15350,15350,15350,15350,0
|
|
20240703,165400,8654110,15350,15350,15350,15350,0
|
|
20240703,165300,8654110,15350,15350,15350,15350,0
|
|
20240703,165200,8654110,15350,15350,15350,15350,0
|
|
20240703,165100,8654110,15350,15350,15350,15350,0
|
|
20240703,165000,8654110,15350,15350,15350,15350,0
|
|
20240703,164900,8654110,15350,15350,15350,15350,0
|
|
20240703,164800,8654110,15350,15350,15350,15350,0
|
|
20240703,164700,8654110,15350,15350,15350,15350,0
|
|
20240703,164600,8654110,15350,15350,15350,15350,0
|
|
20240703,164500,8654110,15350,15350,15350,15350,0
|
|
20240703,164400,8654110,15350,15350,15350,15350,0
|
|
20240703,164300,8654110,15350,15350,15350,15350,0
|
|
20240703,164200,8654110,15350,15350,15350,15350,0
|
|
20240703,164100,8654110,15350,15350,15350,15350,0
|
|
20240703,164000,8654110,15350,15350,15350,15350,0
|
|
20240703,163900,8654110,15350,15350,15350,15350,0
|
|
20240703,163800,8654110,15350,15350,15350,15350,0
|
|
20240703,163700,8654110,15350,15350,15350,15350,0
|
|
20240703,163600,8654110,15350,15350,15350,15350,2
|
|
20240703,163500,8654110,15350,15350,15350,15350,0
|
|
20240703,163400,8654110,15350,15350,15350,15350,0
|
|
20240703,163300,8654110,15350,15350,15350,15350,0
|
|
20240703,163200,8654110,15350,15350,15350,15350,0
|
|
20240703,163100,8654110,15350,15350,15350,15350,0
|
|
20240703,163000,8654110,15350,15350,15350,15350,0
|
|
20240703,162900,8654110,15350,15350,15350,15350,0
|
|
20240703,162800,8654110,15350,15350,15350,15350,0
|
|
20240703,162700,8654110,15350,15350,15350,15350,0
|
|
20240703,162600,8654110,15350,15350,15350,15350,0
|
|
20240703,162500,8654110,15350,15350,15350,15350,0
|
|
20240703,162400,8654110,15350,15350,15350,15350,0
|
|
20240703,162300,8654110,15350,15350,15350,15350,0
|
|
20240703,162200,8654110,15350,15350,15350,15350,0
|
|
20240703,162100,8654110,15350,15350,15350,15350,0
|
|
20240703,162000,8654110,15350,15350,15350,15350,0
|
|
20240703,161900,8654110,15350,15350,15350,15350,0
|
|
20240703,161800,8654110,15350,15350,15350,15350,0
|
|
20240703,161700,8654110,15350,15350,15350,15350,0
|
|
20240703,161600,8654110,15350,15350,15350,15350,0
|
|
20240703,161500,8654110,15350,15350,15350,15350,0
|
|
20240703,161400,8654110,15350,15350,15350,15350,0
|
|
20240703,161300,8654110,15350,15350,15350,15350,0
|
|
20240703,161200,8654110,15350,15350,15350,15350,0
|
|
20240703,161100,8654110,15350,15350,15350,15350,0
|
|
20240703,161000,8654110,15350,15350,15350,15350,0
|
|
20240703,160900,8654110,15350,15350,15350,15350,0
|
|
20240703,160800,8654110,15350,15350,15350,15350,0
|
|
20240703,160700,8654110,15350,15350,15350,15350,0
|
|
20240703,160600,8654110,15350,15350,15350,15350,2
|
|
20240703,160500,8654110,15350,15350,15350,15350,0
|
|
20240703,160400,8654110,15350,15350,15350,15350,0
|
|
20240703,160300,8654110,15350,15350,15350,15350,0
|
|
20240703,160200,8654110,15350,15350,15350,15350,0
|
|
20240703,160100,8654110,15350,15350,15350,15350,0
|
|
20240703,160000,8654110,15350,15350,15350,15350,0
|
|
20240703,155900,8654110,15350,15350,15350,15350,0
|
|
20240703,155800,8654110,15350,15350,15350,15350,0
|
|
20240703,155700,8654110,15350,15350,15350,15350,0
|
|
20240703,155600,8654110,15350,15350,15350,15350,0
|
|
20240703,155500,8654110,15350,15350,15350,15350,0
|
|
20240703,155400,8654110,15350,15350,15350,15350,0
|
|
20240703,155300,8654110,15350,15350,15350,15350,0
|
|
20240703,155200,8654110,15350,15350,15350,15350,0
|
|
20240703,155100,8654110,15350,15350,15350,15350,0
|
|
20240703,155000,8654110,15350,15350,15350,15350,0
|
|
20240703,154900,8654110,15350,15350,15350,15350,0
|
|
20240703,154800,8654110,15350,15350,15350,15350,0
|
|
20240703,154700,8654110,15350,15350,15350,15350,0
|
|
20240703,154600,8654110,15350,15350,15350,15350,0
|
|
20240703,154500,8654110,15350,15350,15350,15350,0
|
|
20240703,154400,8654110,15350,15350,15350,15350,0
|
|
20240703,154300,8654110,15350,15350,15350,15350,0
|
|
20240703,154200,8654110,15350,15350,15350,15350,0
|
|
20240703,154100,8654110,15350,15350,15350,15350,0
|
|
20240703,154000,8654110,15350,15350,15350,15350,0
|
|
20240703,153900,8654110,15350,15350,15350,15350,0
|
|
20240703,153800,8654110,15350,15350,15350,15350,0
|
|
20240703,153700,8654110,15350,15350,15350,15350,0
|
|
20240703,153600,8654110,15350,15350,15350,15350,2
|
|
20240703,153500,8654110,15350,15350,15350,15350,0
|
|
20240703,153400,8654110,15350,15350,15350,15350,0
|
|
20240703,153300,8654110,15350,15350,15350,15350,0
|
|
20240703,153200,8654110,15350,15350,15350,15350,0
|
|
20240703,153100,8654110,15350,15350,15350,15350,0
|
|
20240703,153000,8654110,15350,15350,15350,15350,2
|
|
20240703,152900,8623410,15310,15310,15310,15310,0
|
|
20240703,152800,8623410,15310,15310,15310,15310,0
|
|
20240703,152700,8623410,15310,15310,15310,15310,0
|
|
20240703,152600,8623410,15310,15310,15310,15310,0
|
|
20240703,152500,8623410,15310,15310,15310,15310,0
|
|
20240703,152400,8623410,15310,15310,15310,15310,0
|
|
20240703,152300,8623410,15310,15310,15310,15310,0
|
|
20240703,152200,8623410,15310,15310,15310,15310,0
|
|
20240703,152100,8623410,15310,15310,15310,15310,0
|
|
20240703,152000,8623410,15310,15310,15310,15310,0
|
|
20240703,151900,8623410,15310,15310,15310,15310,0
|
|
20240703,151800,8623410,15310,15310,15310,15310,0
|
|
20240703,151700,8623410,15310,15310,15310,15310,0
|
|
20240703,151600,8623410,15310,15310,15310,15310,0
|
|
20240703,151500,8623410,15310,15310,15310,15310,0
|
|
20240703,151400,8623410,15310,15310,15310,15310,0
|
|
20240703,151300,8623410,15310,15310,15310,15310,0
|
|
20240703,151200,8623410,15310,15310,15310,15310,0
|
|
20240703,151100,8623410,15310,15310,15310,15310,0
|
|
20240703,151000,8623410,15310,15310,15310,15310,0
|
|
20240703,150900,8623410,15310,15310,15310,15310,0
|
|
20240703,150800,8623410,15310,15310,15310,15310,0
|
|
20240703,150700,8623410,15310,15310,15310,15310,0
|
|
20240703,150600,8623410,15310,15310,15310,15310,0
|
|
20240703,150500,8623410,15310,15310,15310,15310,0
|
|
20240703,150400,8623410,15310,15310,15310,15310,0
|
|
20240703,150300,8623410,15310,15310,15310,15310,0
|
|
20240703,150200,8623410,15310,15310,15310,15310,0
|
|
20240703,150100,8623410,15310,15310,15310,15310,0
|
|
20240703,150000,8623410,15310,15310,15310,15310,12
|
|
20240703,145900,8439690,15310,15310,15310,15310,0
|
|
20240703,145800,8439690,15310,15310,15310,15310,0
|
|
20240703,145700,8439690,15310,15310,15310,15310,0
|
|
20240703,145600,8439690,15310,15310,15310,15310,0
|
|
20240703,145500,8439690,15310,15310,15310,15310,0
|
|
20240703,145400,8439690,15310,15310,15310,15310,0
|
|
20240703,145300,8439690,15310,15310,15310,15310,0
|
|
20240703,145200,8439690,15310,15310,15310,15310,0
|
|
20240703,145100,8439690,15310,15310,15310,15310,0
|
|
20240703,145000,8439690,15310,15310,15310,15310,0
|
|
20240703,144900,8439690,15310,15310,15310,15310,0
|
|
20240703,144800,8439690,15310,15310,15310,15310,0
|
|
20240703,144700,8439690,15310,15310,15310,15310,0
|
|
20240703,144600,8439690,15310,15310,15310,15310,0
|
|
20240703,144500,8439690,15310,15310,15310,15310,0
|
|
20240703,144400,8439690,15310,15310,15310,15310,0
|
|
20240703,144300,8439690,15310,15310,15310,15310,0
|
|
20240703,144200,8439690,15310,15310,15310,15310,0
|
|
20240703,144100,8439690,15310,15310,15310,15310,7
|
|
20240703,144000,8332520,15320,15320,15320,15320,9
|
|
20240703,143900,8194640,15330,15330,15330,15330,0
|
|
20240703,143800,8194640,15330,15330,15330,15330,0
|
|
20240703,143700,8194640,15330,15330,15330,15330,0
|
|
20240703,143600,8194640,15330,15330,15330,15330,0
|
|
20240703,143500,8194640,15330,15330,15330,15330,0
|
|
20240703,143400,8194640,15330,15330,15330,15330,0
|
|
20240703,143300,8194640,15330,15330,15330,15330,0
|
|
20240703,143200,8194640,15330,15330,15330,15330,0
|
|
20240703,143100,8194640,15330,15330,15330,15330,0
|
|
20240703,143000,8194640,15330,15330,15330,15330,0
|
|
20240703,142900,8194640,15330,15330,15330,15330,0
|
|
20240703,142800,8194640,15330,15330,15330,15330,18
|
|
20240703,142700,7918700,15330,15330,15330,15330,0
|
|
20240703,142600,7918700,15330,15330,15330,15330,0
|
|
20240703,142500,7918700,15330,15330,15330,15330,0
|
|
20240703,142400,7918700,15330,15340,15340,15330,36
|
|
20240703,142300,7366490,15350,15350,15350,15350,0
|
|
20240703,142200,7366490,15350,15350,15350,15350,0
|
|
20240703,142100,7366490,15350,15350,15350,15350,0
|
|
20240703,142000,7366490,15350,15350,15350,15350,0
|
|
20240703,141900,7366490,15350,15350,15350,15350,0
|
|
20240703,141800,7366490,15350,15350,15350,15350,0
|
|
20240703,141700,7366490,15350,15350,15350,15350,0
|
|
20240703,141600,7366490,15350,15350,15350,15350,0
|
|
20240703,141500,7366490,15350,15350,15350,15350,0
|
|
20240703,141400,7366490,15350,15350,15350,15350,0
|
|
20240703,141300,7366490,15350,15350,15350,15350,0
|
|
20240703,141200,7366490,15350,15350,15350,15350,0
|
|
20240703,141100,7366490,15350,15350,15350,15350,0
|
|
20240703,141000,7366490,15350,15350,15350,15350,0
|
|
20240703,140900,7366490,15350,15350,15350,15350,0
|
|
20240703,140800,7366490,15350,15350,15350,15350,0
|
|
20240703,140700,7366490,15350,15350,15350,15350,0
|
|
20240703,140600,7366490,15350,15350,15350,15350,0
|
|
20240703,140500,7366490,15350,15350,15350,15350,0
|
|
20240703,140400,7366490,15350,15350,15350,15350,0
|
|
20240703,140300,7366490,15350,15350,15350,15350,0
|
|
20240703,140200,7366490,15350,15350,15350,15350,0
|
|
20240703,140100,7366490,15350,15350,15350,15350,0
|
|
20240703,140000,7366490,15350,15350,15350,15350,0
|
|
20240703,135900,7366490,15350,15350,15350,15350,0
|
|
20240703,135800,7366490,15350,15350,15350,15350,8
|
|
20240703,135700,7243690,15350,15350,15350,15350,2
|
|
20240703,135600,7212990,15340,15340,15340,15340,0
|
|
20240703,135500,7212990,15340,15340,15340,15340,0
|
|
20240703,135400,7212990,15340,15340,15340,15340,0
|
|
20240703,135300,7212990,15340,15340,15340,15340,0
|
|
20240703,135200,7212990,15340,15340,15340,15340,0
|
|
20240703,135100,7212990,15340,15340,15340,15340,0
|
|
20240703,135000,7212990,15340,15340,15340,15340,1
|
|
20240703,134900,7197650,15340,15340,15340,15340,0
|
|
20240703,134800,7197650,15340,15340,15340,15340,1
|
|
20240703,134700,7182310,15330,15330,15330,15330,0
|
|
20240703,134600,7182310,15330,15330,15330,15330,0
|
|
20240703,134500,7182310,15330,15330,15330,15330,0
|
|
20240703,134400,7182310,15330,15330,15330,15330,0
|
|
20240703,134300,7182310,15330,15330,15330,15330,0
|
|
20240703,134200,7182310,15330,15330,15330,15330,0
|
|
20240703,134100,7182310,15330,15330,15330,15330,0
|
|
20240703,134000,7182310,15330,15330,15330,15330,0
|
|
20240703,133900,7182310,15330,15330,15330,15330,0
|
|
20240703,133800,7182310,15330,15330,15330,15330,0
|
|
20240703,133700,7182310,15330,15330,15330,15330,0
|
|
20240703,133600,7182310,15330,15330,15330,15330,0
|
|
20240703,133500,7182310,15330,15330,15330,15330,0
|
|
20240703,133400,7182310,15330,15330,15330,15330,0
|
|
20240703,133300,7182310,15330,15330,15330,15330,0
|
|
20240703,133200,7182310,15330,15330,15330,15330,0
|
|
20240703,133100,7182310,15330,15330,15330,15330,0
|
|
20240703,133000,7182310,15330,15330,15330,15330,0
|
|
20240703,132900,7182310,15330,15330,15330,15330,0
|
|
20240703,132800,7182310,15330,15330,15330,15330,0
|
|
20240703,132700,7182310,15330,15330,15330,15330,0
|
|
20240703,132600,7182310,15330,15330,15330,15330,0
|
|
20240703,132500,7182310,15330,15370,15370,15330,134
|
|
20240703,132400,5126680,15380,15380,15380,15380,0
|
|
20240703,132300,5126680,15380,15380,15380,15380,96
|
|
20240703,132200,3650200,15380,15380,15380,15380,0
|
|
20240703,132100,3650200,15380,15380,15380,15380,0
|
|
20240703,132000,3650200,15380,15380,15380,15380,0
|
|
20240703,131900,3650200,15380,15380,15380,15380,0
|
|
20240703,131800,3650200,15380,15380,15380,15380,0
|
|
20240703,131700,3650200,15380,15380,15380,15380,0
|
|
20240703,131600,3650200,15380,15380,15380,15380,0
|
|
20240703,131500,3650200,15380,15380,15380,15380,0
|
|
20240703,131400,3650200,15380,15380,15380,15380,0
|
|
20240703,131300,3650200,15380,15380,15380,15380,0
|
|
20240703,131200,3650200,15380,15380,15380,15380,0
|
|
20240703,131100,3650200,15380,15380,15380,15380,0
|
|
20240703,131000,3650200,15380,15380,15380,15380,0
|
|
20240703,130900,3650200,15380,15380,15380,15380,1
|
|
20240703,130800,3634820,15380,15380,15380,15380,0
|
|
20240703,130700,3634820,15380,15380,15380,15380,0
|
|
20240703,130600,3634820,15380,15380,15380,15380,0
|
|
20240703,130500,3634820,15380,15380,15380,15380,0
|
|
20240703,130400,3634820,15380,15380,15380,15380,0
|
|
20240703,130300,3634820,15380,15380,15380,15380,0
|
|
20240703,130200,3634820,15380,15380,15380,15380,0
|
|
20240703,130100,3634820,15380,15380,15380,15380,0
|
|
20240703,130000,3634820,15380,15380,15380,15380,0
|
|
20240703,125900,3634820,15380,15380,15380,15380,0
|
|
20240703,125800,3634820,15380,15380,15380,15380,0
|
|
20240703,125700,3634820,15380,15380,15380,15380,0
|
|
20240703,125600,3634820,15380,15380,15380,15380,0
|
|
20240703,125500,3634820,15380,15380,15380,15380,0
|
|
20240703,125400,3634820,15380,15380,15380,15380,0
|
|
20240703,125300,3634820,15380,15380,15380,15380,0
|
|
20240703,125200,3634820,15380,15380,15380,15380,0
|
|
20240703,125100,3634820,15380,15380,15380,15380,0
|
|
20240703,125000,3634820,15380,15380,15380,15380,0
|
|
20240703,124900,3634820,15380,15380,15380,15380,3
|
|
20240703,124800,3588680,15370,15370,15370,15370,0
|
|
20240703,124700,3588680,15370,15370,15370,15370,0
|
|
20240703,124600,3588680,15370,15370,15370,15370,0
|
|
20240703,124500,3588680,15370,15370,15370,15370,0
|
|
20240703,124400,3588680,15370,15370,15370,15370,0
|
|
20240703,124300,3588680,15370,15370,15370,15370,0
|
|
20240703,124200,3588680,15370,15370,15370,15370,0
|
|
20240703,124100,3588680,15370,15370,15370,15370,0
|
|
20240703,124000,3588680,15370,15370,15370,15370,0
|
|
20240703,123900,3588680,15370,15370,15370,15370,0
|
|
20240703,123800,3588680,15370,15370,15370,15370,5
|
|
20240703,123700,3511830,15370,15370,15370,15370,0
|
|
20240703,123600,3511830,15370,15370,15370,15370,0
|
|
20240703,123500,3511830,15370,15370,15370,15370,0
|
|
20240703,123400,3511830,15370,15370,15370,15370,0
|
|
20240703,123300,3511830,15370,15370,15370,15370,0
|
|
20240703,123200,3511830,15370,15370,15370,15370,0
|
|
20240703,123100,3511830,15370,15370,15370,15370,0
|
|
20240703,123000,3511830,15370,15370,15370,15370,0
|
|
20240703,122900,3511830,15370,15370,15370,15370,0
|
|
20240703,122800,3511830,15370,15370,15370,15370,0
|
|
20240703,122700,3511830,15370,15370,15370,15370,0
|
|
20240703,122600,3511830,15370,15370,15370,15370,0
|
|
20240703,122500,3511830,15370,15370,15370,15370,0
|
|
20240703,122400,3511830,15370,15370,15370,15370,0
|
|
20240703,122300,3511830,15370,15370,15370,15370,0
|
|
20240703,122200,3511830,15370,15370,15370,15370,0
|
|
20240703,122100,3511830,15370,15370,15370,15370,0
|
|
20240703,122000,3511830,15370,15370,15370,15370,0
|
|
20240703,121900,3511830,15370,15370,15370,15370,0
|
|
20240703,121800,3511830,15370,15370,15370,15370,0
|
|
20240703,121700,3511830,15370,15370,15370,15370,0
|
|
20240703,121600,3511830,15370,15370,15370,15370,0
|
|
20240703,121500,3511830,15370,15370,15370,15370,0
|
|
20240703,121400,3511830,15370,15370,15370,15370,0
|
|
20240703,121300,3511830,15370,15370,15370,15370,0
|
|
20240703,121200,3511830,15370,15370,15370,15370,0
|
|
20240703,121100,3511830,15370,15370,15370,15370,0
|
|
20240703,121000,3511830,15370,15370,15370,15370,0
|
|
20240703,120900,3511830,15370,15370,15370,15370,0
|
|
20240703,120800,3511830,15370,15370,15370,15370,0
|
|
20240703,120700,3511830,15370,15370,15370,15370,0
|
|
20240703,120600,3511830,15370,15370,15370,15370,0
|
|
20240703,120500,3511830,15370,15370,15370,15370,0
|
|
20240703,120400,3511830,15370,15370,15370,15370,4
|
|
20240703,120300,3450350,15370,15370,15370,15370,0
|
|
20240703,120200,3450350,15370,15370,15370,15370,0
|
|
20240703,120100,3450350,15370,15370,15370,15370,2
|
|
20240703,120000,3419610,15370,15370,15370,15370,5
|
|
20240703,115900,3342760,15380,15380,15380,15380,5
|
|
20240703,115800,3265860,15470,15470,15470,15470,0
|
|
20240703,115700,3265860,15470,15470,15470,15470,0
|
|
20240703,115600,3265860,15470,15470,15470,15470,0
|
|
20240703,115500,3265860,15470,15470,15470,15470,0
|
|
20240703,115400,3265860,15470,15470,15470,15470,0
|
|
20240703,115300,3265860,15470,15470,15470,15470,0
|
|
20240703,115200,3265860,15470,15470,15470,15470,0
|
|
20240703,115100,3265860,15470,15470,15470,15470,0
|
|
20240703,115000,3265860,15470,15470,15470,15470,0
|
|
20240703,114900,3265860,15470,15470,15470,15470,0
|
|
20240703,114800,3265860,15470,15470,15470,15470,0
|
|
20240703,114700,3265860,15470,15470,15470,15470,0
|
|
20240703,114600,3265860,15470,15470,15470,15470,0
|
|
20240703,114500,3265860,15470,15470,15470,15470,0
|
|
20240703,114400,3265860,15470,15470,15470,15470,0
|
|
20240703,114300,3265860,15470,15470,15470,15470,0
|
|
20240703,114200,3265860,15470,15470,15470,15470,0
|
|
20240703,114100,3265860,15470,15470,15470,15470,0
|
|
20240703,114000,3265860,15470,15470,15470,15470,0
|
|
20240703,113900,3265860,15470,15470,15470,15470,0
|
|
20240703,113800,3265860,15470,15470,15470,15470,0
|
|
20240703,113700,3265860,15470,15470,15470,15470,0
|
|
20240703,113600,3265860,15470,15470,15470,15470,0
|
|
20240703,113500,3265860,15470,15470,15470,15470,0
|
|
20240703,113400,3265860,15470,15470,15470,15470,0
|
|
20240703,113300,3265860,15470,15470,15470,15470,0
|
|
20240703,113200,3265860,15470,15470,15470,15470,0
|
|
20240703,113100,3265860,15470,15470,15470,15470,0
|
|
20240703,113000,3265860,15470,15470,15470,15470,0
|
|
20240703,112900,3265860,15470,15470,15470,15470,0
|
|
20240703,112800,3265860,15470,15470,15470,15470,0
|
|
20240703,112700,3265860,15470,15470,15470,15470,0
|
|
20240703,112600,3265860,15470,15470,15470,15470,0
|
|
20240703,112500,3265860,15470,15470,15470,15470,0
|
|
20240703,112400,3265860,15470,15470,15470,15470,0
|
|
20240703,112300,3265860,15470,15470,15470,15470,0
|
|
20240703,112200,3265860,15470,15470,15470,15470,0
|
|
20240703,112100,3265860,15470,15470,15470,15470,0
|
|
20240703,112000,3265860,15470,15470,15470,15470,0
|
|
20240703,111900,3265860,15470,15470,15470,15470,0
|
|
20240703,111800,3265860,15470,15470,15470,15470,0
|
|
20240703,111700,3265860,15470,15470,15470,15470,0
|
|
20240703,111600,3265860,15470,15470,15470,15470,0
|
|
20240703,111500,3265860,15470,15470,15470,15470,0
|
|
20240703,111400,3265860,15470,15470,15470,15470,7
|
|
20240703,111300,3157570,15470,15470,15470,15470,0
|
|
20240703,111200,3157570,15470,15470,15470,15470,0
|
|
20240703,111100,3157570,15470,15470,15470,15470,0
|
|
20240703,111000,3157570,15470,15470,15470,15470,0
|
|
20240703,110900,3157570,15470,15470,15470,15470,0
|
|
20240703,110800,3157570,15470,15470,15470,15470,0
|
|
20240703,110700,3157570,15470,15470,15470,15470,0
|
|
20240703,110600,3157570,15470,15470,15470,15470,0
|
|
20240703,110500,3157570,15470,15470,15470,15470,0
|
|
20240703,110400,3157570,15470,15470,15470,15470,0
|
|
20240703,110300,3157570,15470,15470,15470,15470,0
|
|
20240703,110200,3157570,15470,15470,15470,15470,0
|
|
20240703,110100,3157570,15470,15470,15470,15470,0
|
|
20240703,110000,3157570,15470,15470,15470,15470,0
|
|
20240703,105900,3157570,15470,15470,15470,15470,0
|
|
20240703,105800,3157570,15470,15470,15470,15470,0
|
|
20240703,105700,3157570,15470,15470,15470,15470,0
|
|
20240703,105600,3157570,15470,15470,15470,15470,0
|
|
20240703,105500,3157570,15470,15470,15470,15470,0
|
|
20240703,105400,3157570,15470,15470,15470,15470,3
|
|
20240703,105300,3111160,15470,15470,15470,15470,0
|
|
20240703,105200,3111160,15470,15470,15470,15470,0
|
|
20240703,105100,3111160,15470,15470,15470,15470,3
|
|
20240703,105000,3064750,15470,15470,15470,15470,0
|
|
20240703,104900,3064750,15470,15470,15470,15470,0
|
|
20240703,104800,3064750,15470,15470,15470,15470,0
|
|
20240703,104700,3064750,15470,15470,15470,15470,0
|
|
20240703,104600,3064750,15470,15470,15470,15470,0
|
|
20240703,104500,3064750,15470,15470,15470,15470,0
|
|
20240703,104400,3064750,15470,15470,15470,15470,0
|
|
20240703,104300,3064750,15470,15470,15470,15470,0
|
|
20240703,104200,3064750,15470,15470,15470,15470,0
|
|
20240703,104100,3064750,15470,15470,15470,15470,0
|
|
20240703,104000,3064750,15470,15470,15470,15470,0
|
|
20240703,103900,3064750,15470,15470,15470,15470,1
|
|
20240703,103800,3049280,15480,15480,15480,15480,0
|
|
20240703,103700,3049280,15480,15480,15480,15480,0
|
|
20240703,103600,3049280,15480,15480,15480,15480,0
|
|
20240703,103500,3049280,15480,15480,15480,15480,0
|
|
20240703,103400,3049280,15480,15480,15480,15480,0
|
|
20240703,103300,3049280,15480,15480,15480,15480,0
|
|
20240703,103200,3049280,15480,15480,15480,15480,0
|
|
20240703,103100,3049280,15480,15480,15480,15480,0
|
|
20240703,103000,3049280,15480,15480,15480,15480,0
|
|
20240703,102900,3049280,15480,15480,15480,15480,0
|
|
20240703,102800,3049280,15480,15480,15480,15480,0
|
|
20240703,102700,3049280,15480,15480,15480,15480,0
|
|
20240703,102600,3049280,15480,15480,15480,15480,0
|
|
20240703,102500,3049280,15480,15480,15480,15480,0
|
|
20240703,102400,3049280,15480,15480,15480,15480,0
|
|
20240703,102300,3049280,15480,15480,15480,15480,0
|
|
20240703,102200,3049280,15480,15480,15480,15480,1
|
|
20240703,102100,3033800,15480,15480,15480,15480,0
|
|
20240703,102000,3033800,15480,15480,15480,15480,0
|
|
20240703,101900,3033800,15480,15480,15480,15480,0
|
|
20240703,101800,3033800,15480,15480,15480,15480,0
|
|
20240703,101700,3033800,15480,15480,15480,15480,10
|
|
20240703,101600,2879000,15480,15480,15480,15480,0
|
|
20240703,101500,2879000,15480,15480,15480,15480,30
|
|
20240703,101400,2414600,15480,15480,15480,15480,0
|
|
20240703,101300,2414600,15480,15480,15480,15480,0
|
|
20240703,101200,2414600,15480,15480,15480,15480,0
|
|
20240703,101100,2414600,15480,15470,15480,15470,5
|
|
20240703,101000,2337230,15310,15360,15360,15310,30
|
|
20240703,100900,1877480,15510,15510,15510,15510,0
|
|
20240703,100800,1877480,15510,15510,15510,15510,0
|
|
20240703,100700,1877480,15510,15510,15510,15510,0
|
|
20240703,100600,1877480,15510,15510,15510,15510,0
|
|
20240703,100500,1877480,15510,15510,15510,15510,0
|
|
20240703,100400,1877480,15510,15510,15510,15510,0
|
|
20240703,100300,1877480,15510,15510,15510,15510,0
|
|
20240703,100200,1877480,15510,15510,15510,15510,0
|
|
20240703,100100,1877480,15510,15510,15510,15510,0
|
|
20240703,100000,1877480,15510,15510,15510,15510,0
|
|
20240703,095900,1877480,15510,15510,15510,15510,0
|
|
20240703,095800,1877480,15510,15510,15510,15510,1
|
|
20240703,095700,1861970,15520,15520,15520,15520,0
|
|
20240703,095600,1861970,15520,15520,15520,15520,0
|
|
20240703,095500,1861970,15520,15520,15520,15520,3
|
|
20240703,095400,1815410,15520,15520,15520,15520,0
|
|
20240703,095300,1815410,15520,15520,15520,15520,0
|
|
20240703,095200,1815410,15520,15520,15520,15520,0
|
|
20240703,095100,1815410,15520,15520,15520,15520,0
|
|
20240703,095000,1815410,15520,15520,15520,15520,0
|
|
20240703,094900,1815410,15520,15520,15520,15520,0
|
|
20240703,094800,1815410,15520,15520,15520,15520,0
|
|
20240703,094700,1815410,15520,15520,15520,15520,0
|
|
20240703,094600,1815410,15520,15520,15520,15520,0
|
|
20240703,094500,1815410,15520,15520,15520,15520,0
|
|
20240703,094400,1815410,15520,15520,15520,15520,16
|
|
20240703,094300,1567090,15520,15520,15520,15520,0
|
|
20240703,094200,1567090,15520,15520,15520,15520,0
|
|
20240703,094100,1567090,15520,15520,15520,15520,1
|
|
20240703,094000,1551570,15520,15520,15520,15520,3
|
|
20240703,093900,1505010,15520,15520,15520,15520,0
|
|
20240703,093800,1505010,15520,15370,15520,15370,30
|
|
20240703,093700,1043760,15370,15370,15370,15370,0
|
|
20240703,093600,1043760,15370,15370,15370,15370,0
|
|
20240703,093500,1043760,15370,15370,15370,15370,0
|
|
20240703,093400,1043760,15370,15370,15370,15370,0
|
|
20240703,093300,1043760,15370,15370,15370,15370,1
|
|
20240703,093200,1028390,15310,15310,15310,15310,0
|
|
20240703,093100,1028390,15310,15310,15310,15310,0
|
|
20240703,093000,1028390,15310,15310,15310,15310,0
|
|
20240703,092900,1028390,15310,15310,15310,15310,0
|
|
20240703,092800,1028390,15310,15310,15310,15310,0
|
|
20240703,092700,1028390,15310,15310,15310,15310,0
|
|
20240703,092600,1028390,15310,15310,15310,15310,0
|
|
20240703,092500,1028390,15310,15360,15360,15310,30
|
|
20240703,092400,568720,15370,15370,15370,15370,0
|
|
20240703,092300,568720,15370,15370,15370,15370,0
|
|
20240703,092200,568720,15370,15370,15370,15370,34
|
|
20240703,092100,46140,15370,15370,15370,15370,0
|
|
20240703,092000,46140,15370,15370,15370,15370,0
|
|
20240703,091900,46140,15370,15370,15370,15370,0
|
|
20240703,091800,46140,15370,15370,15370,15370,0
|
|
20240703,091700,46140,15370,15370,15370,15370,0
|
|
20240703,091600,46140,15370,15370,15370,15370,0
|
|
20240703,091500,46140,15370,15370,15370,15370,0
|
|
20240703,091400,46140,15370,15370,15370,15370,0
|
|
20240703,091300,46140,15370,15370,15370,15370,0
|
|
20240703,091200,46140,15370,15370,15370,15370,1
|
|
20240703,091100,30770,15370,15370,15370,15370,0
|
|
20240703,091000,30770,15370,15400,15400,15370,2
|
|
20240703,090900,0,15370,15370,15370,15370,0
|
|
20240703,090800,0,15370,15370,15370,15370,0
|
|
20240703,090700,0,15370,15370,15370,15370,0
|
|
20240703,090600,0,15370,15370,15370,15370,0
|
|
20240703,090500,0,15370,15370,15370,15370,0
|
|
20240703,090400,0,15370,15370,15370,15370,0
|
|
20240703,090300,0,15370,15370,15370,15370,0
|
|
20240703,090200,0,15370,15370,15370,15370,0
|
|
20240703,090100,0,15370,15370,15370,15370,0
|
|
20240703,090000,0,15370,15370,15370,15370,0
|