609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,190600,16793200,15330,15330,15330,15330,48
|
|
20240705,190500,16793200,15330,15330,15330,15330,0
|
|
20240705,190400,16793200,15330,15330,15330,15330,0
|
|
20240705,190300,16793200,15330,15330,15330,15330,0
|
|
20240705,190200,16793200,15330,15330,15330,15330,0
|
|
20240705,190100,16793200,15330,15330,15330,15330,0
|
|
20240705,190000,16793200,15330,15330,15330,15330,0
|
|
20240705,185900,16793200,15330,15330,15330,15330,0
|
|
20240705,185800,16793200,15330,15330,15330,15330,0
|
|
20240705,185700,16793200,15330,15330,15330,15330,0
|
|
20240705,185600,16793200,15330,15330,15330,15330,0
|
|
20240705,185500,16793200,15330,15330,15330,15330,0
|
|
20240705,185400,16793200,15330,15330,15330,15330,0
|
|
20240705,185300,16793200,15330,15330,15330,15330,0
|
|
20240705,185200,16793200,15330,15330,15330,15330,0
|
|
20240705,185100,16793200,15330,15330,15330,15330,0
|
|
20240705,185000,16793200,15330,15330,15330,15330,0
|
|
20240705,184900,16793200,15330,15330,15330,15330,0
|
|
20240705,184800,16793200,15330,15330,15330,15330,0
|
|
20240705,184700,16793200,15330,15330,15330,15330,0
|
|
20240705,184600,16793200,15330,15330,15330,15330,0
|
|
20240705,184500,16793200,15330,15330,15330,15330,0
|
|
20240705,184400,16793200,15330,15330,15330,15330,0
|
|
20240705,184300,16793200,15330,15330,15330,15330,0
|
|
20240705,184200,16793200,15330,15330,15330,15330,0
|
|
20240705,184100,16793200,15330,15330,15330,15330,0
|
|
20240705,184000,16793200,15330,15330,15330,15330,0
|
|
20240705,183900,16793200,15330,15330,15330,15330,0
|
|
20240705,183800,16793200,15330,15330,15330,15330,0
|
|
20240705,183700,16793200,15330,15330,15330,15330,0
|
|
20240705,183600,16793200,15330,15330,15330,15330,48
|
|
20240705,183500,16793200,15330,15330,15330,15330,0
|
|
20240705,183400,16793200,15330,15330,15330,15330,0
|
|
20240705,183300,16793200,15330,15330,15330,15330,0
|
|
20240705,183200,16793200,15330,15330,15330,15330,0
|
|
20240705,183100,16793200,15330,15330,15330,15330,0
|
|
20240705,183000,16793200,15330,15330,15330,15330,0
|
|
20240705,182900,16793200,15330,15330,15330,15330,0
|
|
20240705,182800,16793200,15330,15330,15330,15330,0
|
|
20240705,182700,16793200,15330,15330,15330,15330,0
|
|
20240705,182600,16793200,15330,15330,15330,15330,0
|
|
20240705,182500,16793200,15330,15330,15330,15330,0
|
|
20240705,182400,16793200,15330,15330,15330,15330,0
|
|
20240705,182300,16793200,15330,15330,15330,15330,0
|
|
20240705,182200,16793200,15330,15330,15330,15330,0
|
|
20240705,182100,16793200,15330,15330,15330,15330,0
|
|
20240705,182000,16793200,15330,15330,15330,15330,0
|
|
20240705,181900,16793200,15330,15330,15330,15330,0
|
|
20240705,181800,16793200,15330,15330,15330,15330,0
|
|
20240705,181700,16793200,15330,15330,15330,15330,0
|
|
20240705,181600,16793200,15330,15330,15330,15330,0
|
|
20240705,181500,16793200,15330,15330,15330,15330,0
|
|
20240705,181400,16793200,15330,15330,15330,15330,0
|
|
20240705,181300,16793200,15330,15330,15330,15330,0
|
|
20240705,181200,16793200,15330,15330,15330,15330,0
|
|
20240705,181100,16793200,15330,15330,15330,15330,0
|
|
20240705,181000,16793200,15330,15330,15330,15330,0
|
|
20240705,180900,16793200,15330,15330,15330,15330,0
|
|
20240705,180800,16793200,15330,15330,15330,15330,0
|
|
20240705,180700,16793200,15330,15330,15330,15330,0
|
|
20240705,180600,16793200,15330,15330,15330,15330,48
|
|
20240705,180500,16793200,15330,15330,15330,15330,0
|
|
20240705,180400,16793200,15330,15330,15330,15330,0
|
|
20240705,180300,16793200,15330,15330,15330,15330,0
|
|
20240705,180200,16793200,15330,15330,15330,15330,0
|
|
20240705,180100,16793200,15330,15330,15330,15330,0
|
|
20240705,180000,16793200,15330,15330,15330,15330,0
|
|
20240705,175900,16793200,15330,15330,15330,15330,0
|
|
20240705,175800,16793200,15330,15330,15330,15330,0
|
|
20240705,175700,16793200,15330,15330,15330,15330,0
|
|
20240705,175600,16793200,15330,15330,15330,15330,0
|
|
20240705,175500,16793200,15330,15330,15330,15330,0
|
|
20240705,175400,16793200,15330,15330,15330,15330,0
|
|
20240705,175300,16793200,15330,15330,15330,15330,0
|
|
20240705,175200,16793200,15330,15330,15330,15330,0
|
|
20240705,175100,16793200,15330,15330,15330,15330,0
|
|
20240705,175000,16793200,15330,15330,15330,15330,0
|
|
20240705,174900,16793200,15330,15330,15330,15330,0
|
|
20240705,174800,16793200,15330,15330,15330,15330,0
|
|
20240705,174700,16793200,15330,15330,15330,15330,0
|
|
20240705,174600,16793200,15330,15330,15330,15330,0
|
|
20240705,174500,16793200,15330,15330,15330,15330,0
|
|
20240705,174400,16793200,15330,15330,15330,15330,0
|
|
20240705,174300,16793200,15330,15330,15330,15330,0
|
|
20240705,174200,16793200,15330,15330,15330,15330,0
|
|
20240705,174100,16793200,15330,15330,15330,15330,0
|
|
20240705,174000,16793200,15330,15330,15330,15330,0
|
|
20240705,173900,16793200,15330,15330,15330,15330,0
|
|
20240705,173800,16793200,15330,15330,15330,15330,0
|
|
20240705,173700,16793200,15330,15330,15330,15330,0
|
|
20240705,173600,16793200,15330,15330,15330,15330,48
|
|
20240705,173500,16793200,15330,15330,15330,15330,0
|
|
20240705,173400,16793200,15330,15330,15330,15330,0
|
|
20240705,173300,16793200,15330,15330,15330,15330,0
|
|
20240705,173200,16793200,15330,15330,15330,15330,0
|
|
20240705,173100,16793200,15330,15330,15330,15330,0
|
|
20240705,173000,16793200,15330,15330,15330,15330,0
|
|
20240705,172900,16793200,15330,15330,15330,15330,0
|
|
20240705,172800,16793200,15330,15330,15330,15330,0
|
|
20240705,172700,16793200,15330,15330,15330,15330,0
|
|
20240705,172600,16793200,15330,15330,15330,15330,0
|
|
20240705,172500,16793200,15330,15330,15330,15330,0
|
|
20240705,172400,16793200,15330,15330,15330,15330,0
|
|
20240705,172300,16793200,15330,15330,15330,15330,0
|
|
20240705,172200,16793200,15330,15330,15330,15330,0
|
|
20240705,172100,16793200,15330,15330,15330,15330,0
|
|
20240705,172000,16793200,15330,15330,15330,15330,0
|
|
20240705,171900,16793200,15330,15330,15330,15330,0
|
|
20240705,171800,16793200,15330,15330,15330,15330,0
|
|
20240705,171700,16793200,15330,15330,15330,15330,0
|
|
20240705,171600,16793200,15330,15330,15330,15330,0
|
|
20240705,171500,16793200,15330,15330,15330,15330,0
|
|
20240705,171400,16793200,15330,15330,15330,15330,0
|
|
20240705,171300,16793200,15330,15330,15330,15330,0
|
|
20240705,171200,16793200,15330,15330,15330,15330,0
|
|
20240705,171100,16793200,15330,15330,15330,15330,0
|
|
20240705,171000,16793200,15330,15330,15330,15330,0
|
|
20240705,170900,16793200,15330,15330,15330,15330,0
|
|
20240705,170800,16793200,15330,15330,15330,15330,0
|
|
20240705,170700,16793200,15330,15330,15330,15330,0
|
|
20240705,170600,16793200,15330,15330,15330,15330,48
|
|
20240705,170500,16793200,15330,15330,15330,15330,0
|
|
20240705,170400,16793200,15330,15330,15330,15330,0
|
|
20240705,170300,16793200,15330,15330,15330,15330,0
|
|
20240705,170200,16793200,15330,15330,15330,15330,0
|
|
20240705,170100,16793200,15330,15330,15330,15330,0
|
|
20240705,170000,16793200,15330,15330,15330,15330,0
|
|
20240705,165900,16793200,15330,15330,15330,15330,0
|
|
20240705,165800,16793200,15330,15330,15330,15330,0
|
|
20240705,165700,16793200,15330,15330,15330,15330,0
|
|
20240705,165600,16793200,15330,15330,15330,15330,0
|
|
20240705,165500,16793200,15330,15330,15330,15330,0
|
|
20240705,165400,16793200,15330,15330,15330,15330,0
|
|
20240705,165300,16793200,15330,15330,15330,15330,0
|
|
20240705,165200,16793200,15330,15330,15330,15330,0
|
|
20240705,165100,16793200,15330,15330,15330,15330,0
|
|
20240705,165000,16793200,15330,15330,15330,15330,0
|
|
20240705,164900,16793200,15330,15330,15330,15330,0
|
|
20240705,164800,16793200,15330,15330,15330,15330,0
|
|
20240705,164700,16793200,15330,15330,15330,15330,0
|
|
20240705,164600,16793200,15330,15330,15330,15330,0
|
|
20240705,164500,16793200,15330,15330,15330,15330,0
|
|
20240705,164400,16793200,15330,15330,15330,15330,0
|
|
20240705,164300,16793200,15330,15330,15330,15330,0
|
|
20240705,164200,16793200,15330,15330,15330,15330,0
|
|
20240705,164100,16793200,15330,15330,15330,15330,0
|
|
20240705,164000,16793200,15330,15330,15330,15330,0
|
|
20240705,163900,16793200,15330,15330,15330,15330,0
|
|
20240705,163800,16793200,15330,15330,15330,15330,0
|
|
20240705,163700,16793200,15330,15330,15330,15330,0
|
|
20240705,163600,16793200,15330,15330,15330,15330,48
|
|
20240705,163500,16793200,15330,15330,15330,15330,0
|
|
20240705,163400,16793200,15330,15330,15330,15330,0
|
|
20240705,163300,16793200,15330,15330,15330,15330,0
|
|
20240705,163200,16793200,15330,15330,15330,15330,0
|
|
20240705,163100,16793200,15330,15330,15330,15330,0
|
|
20240705,163000,16793200,15330,15330,15330,15330,0
|
|
20240705,162900,16793200,15330,15330,15330,15330,0
|
|
20240705,162800,16793200,15330,15330,15330,15330,0
|
|
20240705,162700,16793200,15330,15330,15330,15330,0
|
|
20240705,162600,16793200,15330,15330,15330,15330,0
|
|
20240705,162500,16793200,15330,15330,15330,15330,0
|
|
20240705,162400,16793200,15330,15330,15330,15330,0
|
|
20240705,162300,16793200,15330,15330,15330,15330,0
|
|
20240705,162200,16793200,15330,15330,15330,15330,0
|
|
20240705,162100,16793200,15330,15330,15330,15330,0
|
|
20240705,162000,16793200,15330,15330,15330,15330,0
|
|
20240705,161900,16793200,15330,15330,15330,15330,0
|
|
20240705,161800,16793200,15330,15330,15330,15330,0
|
|
20240705,161700,16793200,15330,15330,15330,15330,0
|
|
20240705,161600,16793200,15330,15330,15330,15330,0
|
|
20240705,161500,16793200,15330,15330,15330,15330,0
|
|
20240705,161400,16793200,15330,15330,15330,15330,0
|
|
20240705,161300,16793200,15330,15330,15330,15330,0
|
|
20240705,161200,16793200,15330,15330,15330,15330,0
|
|
20240705,161100,16793200,15330,15330,15330,15330,0
|
|
20240705,161000,16793200,15330,15330,15330,15330,0
|
|
20240705,160900,16793200,15330,15330,15330,15330,0
|
|
20240705,160800,16793200,15330,15330,15330,15330,0
|
|
20240705,160700,16793200,15330,15330,15330,15330,0
|
|
20240705,160600,16793200,15330,15330,15330,15330,48
|
|
20240705,160500,16793200,15330,15330,15330,15330,0
|
|
20240705,160400,16793200,15330,15330,15330,15330,0
|
|
20240705,160300,16793200,15330,15330,15330,15330,0
|
|
20240705,160200,16793200,15330,15330,15330,15330,0
|
|
20240705,160100,16793200,15330,15330,15330,15330,0
|
|
20240705,160000,16793200,15330,15330,15330,15330,0
|
|
20240705,155900,16793200,15330,15330,15330,15330,0
|
|
20240705,155800,16793200,15330,15330,15330,15330,0
|
|
20240705,155700,16793200,15330,15330,15330,15330,0
|
|
20240705,155600,16793200,15330,15330,15330,15330,0
|
|
20240705,155500,16793200,15330,15330,15330,15330,0
|
|
20240705,155400,16793200,15330,15330,15330,15330,0
|
|
20240705,155300,16793200,15330,15330,15330,15330,0
|
|
20240705,155200,16793200,15330,15330,15330,15330,0
|
|
20240705,155100,16793200,15330,15330,15330,15330,0
|
|
20240705,155000,16793200,15330,15330,15330,15330,0
|
|
20240705,154900,16793200,15330,15330,15330,15330,0
|
|
20240705,154800,16793200,15330,15330,15330,15330,0
|
|
20240705,154700,16793200,15330,15330,15330,15330,0
|
|
20240705,154600,16793200,15330,15330,15330,15330,0
|
|
20240705,154500,16793200,15330,15330,15330,15330,0
|
|
20240705,154400,16793200,15330,15330,15330,15330,0
|
|
20240705,154300,16793200,15330,15330,15330,15330,0
|
|
20240705,154200,16793200,15330,15330,15330,15330,0
|
|
20240705,154100,16793200,15330,15330,15330,15330,0
|
|
20240705,154000,16793200,15330,15330,15330,15330,0
|
|
20240705,153900,16793200,15330,15330,15330,15330,0
|
|
20240705,153800,16793200,15330,15330,15330,15330,0
|
|
20240705,153700,16793200,15330,15330,15330,15330,0
|
|
20240705,153600,16793200,15330,15330,15330,15330,48
|
|
20240705,153500,16793200,15330,15330,15330,15330,0
|
|
20240705,153400,16793200,15330,15330,15330,15330,0
|
|
20240705,153300,16793200,15330,15330,15330,15330,0
|
|
20240705,153200,16793200,15330,15330,15330,15330,0
|
|
20240705,153100,16793200,15330,15330,15330,15330,0
|
|
20240705,153000,16793200,15330,15330,15330,15330,48
|
|
20240705,152900,16057360,15200,15200,15200,15200,0
|
|
20240705,152800,16057360,15200,15200,15200,15200,0
|
|
20240705,152700,16057360,15200,15200,15200,15200,0
|
|
20240705,152600,16057360,15200,15200,15200,15200,0
|
|
20240705,152500,16057360,15200,15200,15200,15200,0
|
|
20240705,152400,16057360,15200,15200,15200,15200,0
|
|
20240705,152300,16057360,15200,15200,15200,15200,0
|
|
20240705,152200,16057360,15200,15200,15200,15200,0
|
|
20240705,152100,16057360,15200,15200,15200,15200,0
|
|
20240705,152000,16057360,15200,15200,15200,15200,0
|
|
20240705,151900,16057360,15200,15200,15200,15200,0
|
|
20240705,151800,16057360,15200,15200,15200,15200,0
|
|
20240705,151700,16057360,15200,15200,15200,15200,0
|
|
20240705,151600,16057360,15200,15200,15200,15200,0
|
|
20240705,151500,16057360,15200,15200,15200,15200,15
|
|
20240705,151400,15829360,15320,15210,15320,15210,44
|
|
20240705,151300,15159810,15200,15200,15200,15200,0
|
|
20240705,151200,15159810,15200,15200,15200,15200,0
|
|
20240705,151100,15159810,15200,15200,15200,15200,0
|
|
20240705,151000,15159810,15200,15200,15200,15200,1
|
|
20240705,150900,15144610,15210,15210,15210,15210,0
|
|
20240705,150800,15144610,15210,15210,15210,15210,0
|
|
20240705,150700,15144610,15210,15210,15210,15210,2
|
|
20240705,150600,15114190,15210,15210,15210,15210,0
|
|
20240705,150500,15114190,15210,15210,15210,15210,0
|
|
20240705,150400,15114190,15210,15210,15210,15210,0
|
|
20240705,150300,15114190,15210,15210,15210,15210,0
|
|
20240705,150200,15114190,15210,15210,15210,15210,0
|
|
20240705,150100,15114190,15210,15210,15210,15210,0
|
|
20240705,150000,15114190,15210,15210,15210,15210,3
|
|
20240705,145900,15068560,15210,15210,15210,15210,0
|
|
20240705,145800,15068560,15210,15210,15210,15210,0
|
|
20240705,145700,15068560,15210,15210,15210,15210,0
|
|
20240705,145600,15068560,15210,15210,15210,15210,1
|
|
20240705,145500,15053350,15210,15210,15210,15210,0
|
|
20240705,145400,15053350,15210,15210,15210,15210,0
|
|
20240705,145300,15053350,15210,15210,15210,15210,0
|
|
20240705,145200,15053350,15210,15210,15210,15210,0
|
|
20240705,145100,15053350,15210,15210,15210,15210,0
|
|
20240705,145000,15053350,15210,15210,15210,15210,0
|
|
20240705,144900,15053350,15210,15210,15210,15210,0
|
|
20240705,144800,15053350,15210,15210,15210,15210,0
|
|
20240705,144700,15053350,15210,15210,15210,15210,0
|
|
20240705,144600,15053350,15210,15210,15210,15210,0
|
|
20240705,144500,15053350,15210,15210,15210,15210,0
|
|
20240705,144400,15053350,15210,15210,15210,15210,0
|
|
20240705,144300,15053350,15210,15210,15210,15210,2
|
|
20240705,144200,15022930,15210,15210,15210,15210,0
|
|
20240705,144100,15022930,15210,15210,15210,15210,0
|
|
20240705,144000,15022930,15210,15210,15210,15210,0
|
|
20240705,143900,15022930,15210,15210,15210,15210,0
|
|
20240705,143800,15022930,15210,15210,15210,15210,0
|
|
20240705,143700,15022930,15210,15210,15210,15210,0
|
|
20240705,143600,15022930,15210,15210,15210,15210,20
|
|
20240705,143500,14718730,15210,15210,15210,15210,0
|
|
20240705,143400,14718730,15210,15210,15210,15210,2
|
|
20240705,143300,14688310,15210,15210,15210,15210,0
|
|
20240705,143200,14688310,15210,15210,15210,15210,0
|
|
20240705,143100,14688310,15210,15210,15210,15210,0
|
|
20240705,143000,14688310,15210,15210,15210,15210,0
|
|
20240705,142900,14688310,15210,15210,15210,15210,7
|
|
20240705,142800,14581840,15210,15210,15210,15210,5
|
|
20240705,142700,14505790,15210,15210,15210,15210,4
|
|
20240705,142600,14444950,15210,15220,15220,15210,35
|
|
20240705,142500,13912570,15220,15220,15220,15220,2
|
|
20240705,142400,13882130,15220,15220,15220,15220,0
|
|
20240705,142300,13882130,15220,15220,15220,15220,1
|
|
20240705,142200,13866910,15220,15220,15220,15220,0
|
|
20240705,142100,13866910,15220,15220,15220,15220,1
|
|
20240705,142000,13851690,15220,15220,15220,15220,15
|
|
20240705,141900,13623390,15220,15220,15220,15220,13
|
|
20240705,141800,13425530,15220,15220,15220,15220,0
|
|
20240705,141700,13425530,15220,15220,15220,15220,13
|
|
20240705,141600,13227670,15220,15220,15220,15220,1
|
|
20240705,141500,13212450,15220,15220,15220,15220,10
|
|
20240705,141400,13060250,15220,15220,15220,15220,0
|
|
20240705,141300,13060250,15220,15220,15220,15220,0
|
|
20240705,141200,13060250,15220,15210,15220,15210,18
|
|
20240705,141100,12786320,15210,15210,15210,15210,0
|
|
20240705,141000,12786320,15210,15220,15220,15210,30
|
|
20240705,140900,12329970,15210,15210,15210,15210,0
|
|
20240705,140800,12329970,15210,15210,15210,15210,0
|
|
20240705,140700,12329970,15210,15210,15210,15210,0
|
|
20240705,140600,12329970,15210,15210,15210,15210,0
|
|
20240705,140500,12329970,15210,15210,15210,15210,0
|
|
20240705,140400,12329970,15210,15210,15210,15210,0
|
|
20240705,140300,12329970,15210,15210,15210,15210,0
|
|
20240705,140200,12329970,15210,15210,15210,15210,0
|
|
20240705,140100,12329970,15210,15210,15210,15210,0
|
|
20240705,140000,12329970,15210,15210,15210,15210,0
|
|
20240705,135900,12329970,15210,15210,15210,15210,0
|
|
20240705,135800,12329970,15210,15210,15210,15210,0
|
|
20240705,135700,12329970,15210,15210,15210,15210,0
|
|
20240705,135600,12329970,15210,15210,15210,15210,0
|
|
20240705,135500,12329970,15210,15210,15210,15210,0
|
|
20240705,135400,12329970,15210,15210,15210,15210,0
|
|
20240705,135300,12329970,15210,15210,15210,15210,0
|
|
20240705,135200,12329970,15210,15210,15210,15210,0
|
|
20240705,135100,12329970,15210,15210,15210,15210,0
|
|
20240705,135000,12329970,15210,15210,15210,15210,0
|
|
20240705,134900,12329970,15210,15210,15210,15210,0
|
|
20240705,134800,12329970,15210,15210,15210,15210,0
|
|
20240705,134700,12329970,15210,15210,15210,15210,0
|
|
20240705,134600,12329970,15210,15210,15210,15210,0
|
|
20240705,134500,12329970,15210,15210,15210,15210,0
|
|
20240705,134400,12329970,15210,15210,15210,15210,0
|
|
20240705,134300,12329970,15210,15210,15210,15210,0
|
|
20240705,134200,12329970,15210,15210,15210,15210,0
|
|
20240705,134100,12329970,15210,15230,15230,15210,60
|
|
20240705,134000,11416670,15230,15230,15230,15230,0
|
|
20240705,133900,11416670,15230,15230,15230,15230,0
|
|
20240705,133800,11416670,15230,15230,15230,15230,0
|
|
20240705,133700,11416670,15230,15230,15230,15230,0
|
|
20240705,133600,11416670,15230,15230,15230,15230,0
|
|
20240705,133500,11416670,15230,15230,15230,15230,0
|
|
20240705,133400,11416670,15230,15230,15230,15230,0
|
|
20240705,133300,11416670,15230,15230,15230,15230,1
|
|
20240705,133200,11401440,15340,15340,15340,15340,0
|
|
20240705,133100,11401440,15340,15340,15340,15340,0
|
|
20240705,133000,11401440,15340,15340,15340,15340,0
|
|
20240705,132900,11401440,15340,15340,15340,15340,0
|
|
20240705,132800,11401440,15340,15340,15340,15340,0
|
|
20240705,132700,11401440,15340,15340,15340,15340,0
|
|
20240705,132600,11401440,15340,15340,15340,15340,0
|
|
20240705,132500,11401440,15340,15340,15340,15340,0
|
|
20240705,132400,11401440,15340,15340,15340,15340,0
|
|
20240705,132300,11401440,15340,15340,15340,15340,0
|
|
20240705,132200,11401440,15340,15340,15340,15340,0
|
|
20240705,132100,11401440,15340,15340,15340,15340,0
|
|
20240705,132000,11401440,15340,15340,15340,15340,0
|
|
20240705,131900,11401440,15340,15340,15340,15340,0
|
|
20240705,131800,11401440,15340,15340,15340,15340,0
|
|
20240705,131700,11401440,15340,15340,15340,15340,0
|
|
20240705,131600,11401440,15340,15340,15340,15340,0
|
|
20240705,131500,11401440,15340,15340,15340,15340,0
|
|
20240705,131400,11401440,15340,15340,15340,15340,0
|
|
20240705,131300,11401440,15340,15340,15340,15340,0
|
|
20240705,131200,11401440,15340,15340,15340,15340,0
|
|
20240705,131100,11401440,15340,15340,15340,15340,0
|
|
20240705,131000,11401440,15340,15340,15340,15340,0
|
|
20240705,130900,11401440,15340,15340,15340,15340,0
|
|
20240705,130800,11401440,15340,15340,15340,15340,0
|
|
20240705,130700,11401440,15340,15340,15340,15340,0
|
|
20240705,130600,11401440,15340,15340,15340,15340,0
|
|
20240705,130500,11401440,15340,15340,15340,15340,0
|
|
20240705,130400,11401440,15340,15340,15340,15340,0
|
|
20240705,130300,11401440,15340,15340,15340,15340,0
|
|
20240705,130200,11401440,15340,15340,15340,15340,0
|
|
20240705,130100,11401440,15340,15340,15340,15340,0
|
|
20240705,130000,11401440,15340,15340,15340,15340,0
|
|
20240705,125900,11401440,15340,15340,15340,15340,0
|
|
20240705,125800,11401440,15340,15340,15340,15340,0
|
|
20240705,125700,11401440,15340,15340,15340,15340,0
|
|
20240705,125600,11401440,15340,15340,15340,15340,0
|
|
20240705,125500,11401440,15340,15340,15340,15340,0
|
|
20240705,125400,11401440,15340,15340,15340,15340,0
|
|
20240705,125300,11401440,15340,15340,15340,15340,2
|
|
20240705,125200,11370760,15340,15340,15340,15340,0
|
|
20240705,125100,11370760,15340,15340,15340,15340,0
|
|
20240705,125000,11370760,15340,15340,15340,15340,0
|
|
20240705,124900,11370760,15340,15340,15340,15340,0
|
|
20240705,124800,11370760,15340,15340,15340,15340,0
|
|
20240705,124700,11370760,15340,15340,15340,15340,0
|
|
20240705,124600,11370760,15340,15340,15340,15340,0
|
|
20240705,124500,11370760,15340,15340,15340,15340,0
|
|
20240705,124400,11370760,15340,15340,15340,15340,0
|
|
20240705,124300,11370760,15340,15340,15340,15340,0
|
|
20240705,124200,11370760,15340,15340,15340,15340,0
|
|
20240705,124100,11370760,15340,15340,15340,15340,0
|
|
20240705,124000,11370760,15340,15340,15340,15340,0
|
|
20240705,123900,11370760,15340,15340,15340,15340,0
|
|
20240705,123800,11370760,15340,15340,15340,15340,0
|
|
20240705,123700,11370760,15340,15340,15340,15340,0
|
|
20240705,123600,11370760,15340,15340,15340,15340,0
|
|
20240705,123500,11370760,15340,15340,15340,15340,0
|
|
20240705,123400,11370760,15340,15340,15340,15340,0
|
|
20240705,123300,11370760,15340,15340,15340,15340,0
|
|
20240705,123200,11370760,15340,15340,15340,15340,0
|
|
20240705,123100,11370760,15340,15340,15340,15340,0
|
|
20240705,123000,11370760,15340,15340,15340,15340,0
|
|
20240705,122900,11370760,15340,15340,15340,15340,0
|
|
20240705,122800,11370760,15340,15360,15360,15340,200
|
|
20240705,122700,8302520,15340,15340,15340,15340,0
|
|
20240705,122600,8302520,15340,15340,15340,15340,0
|
|
20240705,122500,8302520,15340,15340,15340,15340,0
|
|
20240705,122400,8302520,15340,15340,15340,15340,0
|
|
20240705,122300,8302520,15340,15340,15340,15340,0
|
|
20240705,122200,8302520,15340,15340,15340,15340,0
|
|
20240705,122100,8302520,15340,15340,15340,15340,0
|
|
20240705,122000,8302520,15340,15340,15340,15340,39
|
|
20240705,121900,7704260,15340,15340,15340,15340,0
|
|
20240705,121800,7704260,15340,15340,15340,15340,0
|
|
20240705,121700,7704260,15340,15340,15340,15340,0
|
|
20240705,121600,7704260,15340,15340,15340,15340,0
|
|
20240705,121500,7704260,15340,15340,15340,15340,0
|
|
20240705,121400,7704260,15340,15340,15340,15340,6
|
|
20240705,121300,7612220,15340,15340,15340,15340,0
|
|
20240705,121200,7612220,15340,15340,15340,15340,0
|
|
20240705,121100,7612220,15340,15340,15340,15340,0
|
|
20240705,121000,7612220,15340,15340,15340,15340,0
|
|
20240705,120900,7612220,15340,15340,15340,15340,0
|
|
20240705,120800,7612220,15340,15340,15340,15340,0
|
|
20240705,120700,7612220,15340,15340,15340,15340,0
|
|
20240705,120600,7612220,15340,15340,15340,15340,1
|
|
20240705,120500,7596880,15220,15260,15260,15220,15
|
|
20240705,120400,7368260,15340,15340,15340,15340,0
|
|
20240705,120300,7368260,15340,15340,15340,15340,0
|
|
20240705,120200,7368260,15340,15340,15340,15340,0
|
|
20240705,120100,7368260,15340,15340,15340,15340,0
|
|
20240705,120000,7368260,15340,15340,15340,15340,0
|
|
20240705,115900,7368260,15340,15340,15340,15340,0
|
|
20240705,115800,7368260,15340,15340,15340,15340,0
|
|
20240705,115700,7368260,15340,15340,15340,15340,1
|
|
20240705,115600,7352920,15330,15330,15330,15330,0
|
|
20240705,115500,7352920,15330,15330,15330,15330,0
|
|
20240705,115400,7352920,15330,15330,15330,15330,0
|
|
20240705,115300,7352920,15330,15330,15330,15330,0
|
|
20240705,115200,7352920,15330,15330,15330,15330,0
|
|
20240705,115100,7352920,15330,15330,15330,15330,1
|
|
20240705,115000,7337590,15330,15330,15330,15330,0
|
|
20240705,114900,7337590,15330,15330,15330,15330,0
|
|
20240705,114800,7337590,15330,15330,15330,15330,0
|
|
20240705,114700,7337590,15330,15330,15330,15330,0
|
|
20240705,114600,7337590,15330,15330,15330,15330,0
|
|
20240705,114500,7337590,15330,15330,15330,15330,0
|
|
20240705,114400,7337590,15330,15330,15330,15330,1
|
|
20240705,114300,7322260,15330,15330,15330,15330,0
|
|
20240705,114200,7322260,15330,15330,15330,15330,0
|
|
20240705,114100,7322260,15330,15330,15330,15330,0
|
|
20240705,114000,7322260,15330,15330,15330,15330,1
|
|
20240705,113900,7306930,15330,15330,15330,15330,0
|
|
20240705,113800,7306930,15330,15330,15330,15330,0
|
|
20240705,113700,7306930,15330,15330,15330,15330,2
|
|
20240705,113600,7276270,15340,15340,15340,15340,0
|
|
20240705,113500,7276270,15340,15340,15340,15340,0
|
|
20240705,113400,7276270,15340,15340,15340,15340,0
|
|
20240705,113300,7276270,15340,15340,15340,15340,1
|
|
20240705,113200,7260930,15340,15340,15340,15340,0
|
|
20240705,113100,7260930,15340,15340,15340,15340,1
|
|
20240705,113000,7245590,15330,15330,15330,15330,1
|
|
20240705,112900,7230260,15330,15330,15330,15330,0
|
|
20240705,112800,7230260,15330,15330,15330,15330,0
|
|
20240705,112700,7230260,15330,15330,15330,15330,0
|
|
20240705,112600,7230260,15330,15330,15330,15330,1
|
|
20240705,112500,7214930,15400,15400,15400,15400,0
|
|
20240705,112400,7214930,15400,15400,15400,15400,0
|
|
20240705,112300,7214930,15400,15400,15400,15400,0
|
|
20240705,112200,7214930,15400,15400,15400,15400,0
|
|
20240705,112100,7214930,15400,15400,15400,15400,0
|
|
20240705,112000,7214930,15400,15400,15400,15400,0
|
|
20240705,111900,7214930,15400,15400,15400,15400,0
|
|
20240705,111800,7214930,15400,15400,15400,15400,0
|
|
20240705,111700,7214930,15400,15400,15400,15400,0
|
|
20240705,111600,7214930,15400,15400,15400,15400,0
|
|
20240705,111500,7214930,15400,15400,15400,15400,0
|
|
20240705,111400,7214930,15400,15400,15400,15400,0
|
|
20240705,111300,7214930,15400,15400,15400,15400,0
|
|
20240705,111200,7214930,15400,15400,15400,15400,0
|
|
20240705,111100,7214930,15400,15400,15400,15400,0
|
|
20240705,111000,7214930,15400,15400,15400,15400,0
|
|
20240705,110900,7214930,15400,15400,15400,15400,0
|
|
20240705,110800,7214930,15400,15400,15400,15400,0
|
|
20240705,110700,7214930,15400,15400,15400,15400,0
|
|
20240705,110600,7214930,15400,15400,15400,15400,0
|
|
20240705,110500,7214930,15400,15400,15400,15400,0
|
|
20240705,110400,7214930,15400,15400,15400,15400,0
|
|
20240705,110300,7214930,15400,15400,15400,15400,0
|
|
20240705,110200,7214930,15400,15400,15400,15400,0
|
|
20240705,110100,7214930,15400,15400,15400,15400,0
|
|
20240705,110000,7214930,15400,15400,15400,15400,0
|
|
20240705,105900,7214930,15400,15400,15400,15400,0
|
|
20240705,105800,7214930,15400,15400,15400,15400,0
|
|
20240705,105700,7214930,15400,15400,15400,15400,0
|
|
20240705,105600,7214930,15400,15400,15400,15400,0
|
|
20240705,105500,7214930,15400,15400,15400,15400,0
|
|
20240705,105400,7214930,15400,15400,15400,15400,0
|
|
20240705,105300,7214930,15400,15400,15400,15400,0
|
|
20240705,105200,7214930,15400,15400,15400,15400,0
|
|
20240705,105100,7214930,15400,15400,15400,15400,0
|
|
20240705,105000,7214930,15400,15400,15400,15400,0
|
|
20240705,104900,7214930,15400,15400,15400,15400,0
|
|
20240705,104800,7214930,15400,15400,15400,15400,0
|
|
20240705,104700,7214930,15400,15400,15400,15400,10
|
|
20240705,104600,7060930,15400,15250,15400,15250,9
|
|
20240705,104500,6923530,15250,15250,15250,15250,0
|
|
20240705,104400,6923530,15250,15250,15250,15250,0
|
|
20240705,104300,6923530,15250,15250,15250,15250,0
|
|
20240705,104200,6923530,15250,15250,15250,15250,0
|
|
20240705,104100,6923530,15250,15250,15250,15250,0
|
|
20240705,104000,6923530,15250,15250,15250,15250,0
|
|
20240705,103900,6923530,15250,15250,15250,15250,0
|
|
20240705,103800,6923530,15250,15250,15250,15250,0
|
|
20240705,103700,6923530,15250,15250,15250,15250,0
|
|
20240705,103600,6923530,15250,15250,15250,15250,0
|
|
20240705,103500,6923530,15250,15250,15250,15250,0
|
|
20240705,103400,6923530,15250,15250,15250,15250,0
|
|
20240705,103300,6923530,15250,15250,15250,15250,0
|
|
20240705,103200,6923530,15250,15250,15250,15250,2
|
|
20240705,103100,6893030,15250,15250,15250,15250,0
|
|
20240705,103000,6893030,15250,15250,15250,15250,0
|
|
20240705,102900,6893030,15250,15250,15250,15250,0
|
|
20240705,102800,6893030,15250,15250,15250,15250,0
|
|
20240705,102700,6893030,15250,15250,15250,15250,0
|
|
20240705,102600,6893030,15250,15250,15250,15250,0
|
|
20240705,102500,6893030,15250,15250,15250,15250,0
|
|
20240705,102400,6893030,15250,15250,15250,15250,0
|
|
20240705,102300,6893030,15250,15460,15460,15250,21
|
|
20240705,102200,6572570,15200,15260,15260,15200,94
|
|
20240705,102100,5143570,15480,15480,15480,15480,0
|
|
20240705,102000,5143570,15480,15480,15480,15480,0
|
|
20240705,101900,5143570,15480,15480,15480,15480,1
|
|
20240705,101800,5128090,15210,15210,15210,15210,0
|
|
20240705,101700,5128090,15210,15210,15210,15210,0
|
|
20240705,101600,5128090,15210,15250,15250,15210,79
|
|
20240705,101500,3926460,15200,15200,15200,15200,0
|
|
20240705,101400,3926460,15200,15310,15310,15200,38
|
|
20240705,101300,3346890,15490,15490,15490,15490,0
|
|
20240705,101200,3346890,15490,15490,15490,15490,0
|
|
20240705,101100,3346890,15490,15490,15490,15490,0
|
|
20240705,101000,3346890,15490,15490,15490,15490,0
|
|
20240705,100900,3346890,15490,15490,15490,15490,0
|
|
20240705,100800,3346890,15490,15490,15490,15490,0
|
|
20240705,100700,3346890,15490,15490,15490,15490,0
|
|
20240705,100600,3346890,15490,15490,15490,15490,0
|
|
20240705,100500,3346890,15490,15490,15490,15490,0
|
|
20240705,100400,3346890,15490,15490,15490,15490,0
|
|
20240705,100300,3346890,15490,15490,15490,15490,0
|
|
20240705,100200,3346890,15490,15490,15490,15490,0
|
|
20240705,100100,3346890,15490,15490,15490,15490,0
|
|
20240705,100000,3346890,15490,15490,15490,15490,1
|
|
20240705,095900,3331400,15480,15480,15480,15480,1
|
|
20240705,095800,3315920,15500,15500,15500,15500,0
|
|
20240705,095700,3315920,15500,15500,15500,15500,0
|
|
20240705,095600,3315920,15500,15500,15500,15500,0
|
|
20240705,095500,3315920,15500,15500,15500,15500,0
|
|
20240705,095400,3315920,15500,15500,15500,15500,0
|
|
20240705,095300,3315920,15500,15500,15500,15500,0
|
|
20240705,095200,3315920,15500,15500,15500,15500,0
|
|
20240705,095100,3315920,15500,15500,15500,15500,0
|
|
20240705,095000,3315920,15500,15500,15500,15500,0
|
|
20240705,094900,3315920,15500,15500,15500,15500,0
|
|
20240705,094800,3315920,15500,15500,15500,15500,1
|
|
20240705,094700,3300420,15310,15310,15310,15310,0
|
|
20240705,094600,3300420,15310,15310,15310,15310,1
|
|
20240705,094500,3285110,15500,15500,15500,15500,0
|
|
20240705,094400,3285110,15500,15500,15500,15500,0
|
|
20240705,094300,3285110,15500,15500,15500,15500,0
|
|
20240705,094200,3285110,15500,15500,15500,15500,0
|
|
20240705,094100,3285110,15500,15500,15500,15500,0
|
|
20240705,094000,3285110,15500,15500,15500,15500,0
|
|
20240705,093900,3285110,15500,15500,15500,15500,0
|
|
20240705,093800,3285110,15500,15500,15500,15500,0
|
|
20240705,093700,3285110,15500,15500,15500,15500,0
|
|
20240705,093600,3285110,15500,15500,15500,15500,0
|
|
20240705,093500,3285110,15500,15500,15500,15500,0
|
|
20240705,093400,3285110,15500,15500,15500,15500,0
|
|
20240705,093300,3285110,15500,15500,15500,15500,0
|
|
20240705,093200,3285110,15500,15500,15500,15500,0
|
|
20240705,093100,3285110,15500,15500,15500,15500,0
|
|
20240705,093000,3285110,15500,15500,15500,15500,0
|
|
20240705,092900,3285110,15500,15500,15500,15500,200
|
|
20240705,092800,185110,15500,15500,15500,15500,0
|
|
20240705,092700,185110,15500,15500,15500,15500,0
|
|
20240705,092600,185110,15500,15500,15500,15500,0
|
|
20240705,092500,185110,15500,15500,15500,15500,0
|
|
20240705,092400,185110,15500,15500,15500,15500,0
|
|
20240705,092300,185110,15500,15500,15500,15500,0
|
|
20240705,092200,185110,15500,15500,15500,15500,0
|
|
20240705,092100,185110,15500,15500,15500,15500,0
|
|
20240705,092000,185110,15500,15500,15500,15500,0
|
|
20240705,091900,185110,15500,15500,15500,15500,0
|
|
20240705,091800,185110,15500,15500,15500,15500,0
|
|
20240705,091700,185110,15500,15500,15500,15500,0
|
|
20240705,091600,185110,15500,15500,15500,15500,0
|
|
20240705,091500,185110,15500,15500,15500,15500,0
|
|
20240705,091400,185110,15500,15310,15500,15310,4
|
|
20240705,091300,123300,15500,15490,15500,15490,2
|
|
20240705,091200,92310,15500,15500,15500,15500,0
|
|
20240705,091100,92310,15500,15500,15500,15500,0
|
|
20240705,091000,92310,15500,15500,15500,15500,0
|
|
20240705,090900,92310,15500,15500,15500,15500,0
|
|
20240705,090800,92310,15500,15500,15500,15500,0
|
|
20240705,090700,92310,15500,15500,15500,15500,0
|
|
20240705,090600,92310,15500,15500,15500,15500,0
|
|
20240705,090500,92310,15500,15500,15500,15500,0
|
|
20240705,090400,92310,15500,15500,15500,15500,0
|
|
20240705,090300,92310,15500,15490,15500,15490,2
|
|
20240705,090200,61320,15330,15330,15330,15330,4
|
|
20240705,090100,0,15330,15330,15330,15330,0
|
|
20240705,090000,0,15330,15330,15330,15330,0
|