609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,190600,13758590,15330,15330,15330,15330,14
|
|
20240708,190500,13758590,15330,15330,15330,15330,0
|
|
20240708,190400,13758590,15330,15330,15330,15330,0
|
|
20240708,190300,13758590,15330,15330,15330,15330,0
|
|
20240708,190200,13758590,15330,15330,15330,15330,0
|
|
20240708,190100,13758590,15330,15330,15330,15330,0
|
|
20240708,190000,13758590,15330,15330,15330,15330,0
|
|
20240708,185900,13758590,15330,15330,15330,15330,0
|
|
20240708,185800,13758590,15330,15330,15330,15330,0
|
|
20240708,185700,13758590,15330,15330,15330,15330,0
|
|
20240708,185600,13758590,15330,15330,15330,15330,0
|
|
20240708,185500,13758590,15330,15330,15330,15330,0
|
|
20240708,185400,13758590,15330,15330,15330,15330,0
|
|
20240708,185300,13758590,15330,15330,15330,15330,0
|
|
20240708,185200,13758590,15330,15330,15330,15330,0
|
|
20240708,185100,13758590,15330,15330,15330,15330,0
|
|
20240708,185000,13758590,15330,15330,15330,15330,0
|
|
20240708,184900,13758590,15330,15330,15330,15330,0
|
|
20240708,184800,13758590,15330,15330,15330,15330,0
|
|
20240708,184700,13758590,15330,15330,15330,15330,0
|
|
20240708,184600,13758590,15330,15330,15330,15330,0
|
|
20240708,184500,13758590,15330,15330,15330,15330,0
|
|
20240708,184400,13758590,15330,15330,15330,15330,0
|
|
20240708,184300,13758590,15330,15330,15330,15330,0
|
|
20240708,184200,13758590,15330,15330,15330,15330,0
|
|
20240708,184100,13758590,15330,15330,15330,15330,0
|
|
20240708,184000,13758590,15330,15330,15330,15330,0
|
|
20240708,183900,13758590,15330,15330,15330,15330,0
|
|
20240708,183800,13758590,15330,15330,15330,15330,0
|
|
20240708,183700,13758590,15330,15330,15330,15330,0
|
|
20240708,183600,13758590,15330,15330,15330,15330,14
|
|
20240708,183500,13758590,15330,15330,15330,15330,0
|
|
20240708,183400,13758590,15330,15330,15330,15330,0
|
|
20240708,183300,13758590,15330,15330,15330,15330,0
|
|
20240708,183200,13758590,15330,15330,15330,15330,0
|
|
20240708,183100,13758590,15330,15330,15330,15330,0
|
|
20240708,183000,13758590,15330,15330,15330,15330,0
|
|
20240708,182900,13758590,15330,15330,15330,15330,0
|
|
20240708,182800,13758590,15330,15330,15330,15330,0
|
|
20240708,182700,13758590,15330,15330,15330,15330,0
|
|
20240708,182600,13758590,15330,15330,15330,15330,0
|
|
20240708,182500,13758590,15330,15330,15330,15330,0
|
|
20240708,182400,13758590,15330,15330,15330,15330,0
|
|
20240708,182300,13758590,15330,15330,15330,15330,0
|
|
20240708,182200,13758590,15330,15330,15330,15330,0
|
|
20240708,182100,13758590,15330,15330,15330,15330,0
|
|
20240708,182000,13758590,15330,15330,15330,15330,0
|
|
20240708,181900,13758590,15330,15330,15330,15330,0
|
|
20240708,181800,13758590,15330,15330,15330,15330,0
|
|
20240708,181700,13758590,15330,15330,15330,15330,0
|
|
20240708,181600,13758590,15330,15330,15330,15330,0
|
|
20240708,181500,13758590,15330,15330,15330,15330,0
|
|
20240708,181400,13758590,15330,15330,15330,15330,0
|
|
20240708,181300,13758590,15330,15330,15330,15330,0
|
|
20240708,181200,13758590,15330,15330,15330,15330,0
|
|
20240708,181100,13758590,15330,15330,15330,15330,0
|
|
20240708,181000,13758590,15330,15330,15330,15330,0
|
|
20240708,180900,13758590,15330,15330,15330,15330,0
|
|
20240708,180800,13758590,15330,15330,15330,15330,0
|
|
20240708,180700,13758590,15330,15330,15330,15330,0
|
|
20240708,180600,13758590,15330,15330,15330,15330,14
|
|
20240708,180500,13758590,15330,15330,15330,15330,0
|
|
20240708,180400,13758590,15330,15330,15330,15330,0
|
|
20240708,180300,13758590,15330,15330,15330,15330,0
|
|
20240708,180200,13758590,15330,15330,15330,15330,0
|
|
20240708,180100,13758590,15330,15330,15330,15330,0
|
|
20240708,180000,13758590,15330,15330,15330,15330,0
|
|
20240708,175900,13758590,15330,15330,15330,15330,0
|
|
20240708,175800,13758590,15330,15330,15330,15330,0
|
|
20240708,175700,13758590,15330,15330,15330,15330,0
|
|
20240708,175600,13758590,15330,15330,15330,15330,0
|
|
20240708,175500,13758590,15330,15330,15330,15330,0
|
|
20240708,175400,13758590,15330,15330,15330,15330,0
|
|
20240708,175300,13758590,15330,15330,15330,15330,0
|
|
20240708,175200,13758590,15330,15330,15330,15330,0
|
|
20240708,175100,13758590,15330,15330,15330,15330,0
|
|
20240708,175000,13758590,15330,15330,15330,15330,0
|
|
20240708,174900,13758590,15330,15330,15330,15330,0
|
|
20240708,174800,13758590,15330,15330,15330,15330,0
|
|
20240708,174700,13758590,15330,15330,15330,15330,0
|
|
20240708,174600,13758590,15330,15330,15330,15330,0
|
|
20240708,174500,13758590,15330,15330,15330,15330,0
|
|
20240708,174400,13758590,15330,15330,15330,15330,0
|
|
20240708,174300,13758590,15330,15330,15330,15330,0
|
|
20240708,174200,13758590,15330,15330,15330,15330,0
|
|
20240708,174100,13758590,15330,15330,15330,15330,0
|
|
20240708,174000,13758590,15330,15330,15330,15330,0
|
|
20240708,173900,13758590,15330,15330,15330,15330,0
|
|
20240708,173800,13758590,15330,15330,15330,15330,0
|
|
20240708,173700,13758590,15330,15330,15330,15330,0
|
|
20240708,173600,13758590,15330,15330,15330,15330,14
|
|
20240708,173500,13758590,15330,15330,15330,15330,0
|
|
20240708,173400,13758590,15330,15330,15330,15330,0
|
|
20240708,173300,13758590,15330,15330,15330,15330,0
|
|
20240708,173200,13758590,15330,15330,15330,15330,0
|
|
20240708,173100,13758590,15330,15330,15330,15330,0
|
|
20240708,173000,13758590,15330,15330,15330,15330,0
|
|
20240708,172900,13758590,15330,15330,15330,15330,0
|
|
20240708,172800,13758590,15330,15330,15330,15330,0
|
|
20240708,172700,13758590,15330,15330,15330,15330,0
|
|
20240708,172600,13758590,15330,15330,15330,15330,0
|
|
20240708,172500,13758590,15330,15330,15330,15330,0
|
|
20240708,172400,13758590,15330,15330,15330,15330,0
|
|
20240708,172300,13758590,15330,15330,15330,15330,0
|
|
20240708,172200,13758590,15330,15330,15330,15330,0
|
|
20240708,172100,13758590,15330,15330,15330,15330,0
|
|
20240708,172000,13758590,15330,15330,15330,15330,0
|
|
20240708,171900,13758590,15330,15330,15330,15330,0
|
|
20240708,171800,13758590,15330,15330,15330,15330,0
|
|
20240708,171700,13758590,15330,15330,15330,15330,0
|
|
20240708,171600,13758590,15330,15330,15330,15330,0
|
|
20240708,171500,13758590,15330,15330,15330,15330,0
|
|
20240708,171400,13758590,15330,15330,15330,15330,0
|
|
20240708,171300,13758590,15330,15330,15330,15330,0
|
|
20240708,171200,13758590,15330,15330,15330,15330,0
|
|
20240708,171100,13758590,15330,15330,15330,15330,0
|
|
20240708,171000,13758590,15330,15330,15330,15330,0
|
|
20240708,170900,13758590,15330,15330,15330,15330,0
|
|
20240708,170800,13758590,15330,15330,15330,15330,0
|
|
20240708,170700,13758590,15330,15330,15330,15330,0
|
|
20240708,170600,13758590,15330,15330,15330,15330,14
|
|
20240708,170500,13758590,15330,15330,15330,15330,0
|
|
20240708,170400,13758590,15330,15330,15330,15330,0
|
|
20240708,170300,13758590,15330,15330,15330,15330,0
|
|
20240708,170200,13758590,15330,15330,15330,15330,0
|
|
20240708,170100,13758590,15330,15330,15330,15330,0
|
|
20240708,170000,13758590,15330,15330,15330,15330,0
|
|
20240708,165900,13758590,15330,15330,15330,15330,0
|
|
20240708,165800,13758590,15330,15330,15330,15330,0
|
|
20240708,165700,13758590,15330,15330,15330,15330,0
|
|
20240708,165600,13758590,15330,15330,15330,15330,0
|
|
20240708,165500,13758590,15330,15330,15330,15330,0
|
|
20240708,165400,13758590,15330,15330,15330,15330,0
|
|
20240708,165300,13758590,15330,15330,15330,15330,0
|
|
20240708,165200,13758590,15330,15330,15330,15330,0
|
|
20240708,165100,13758590,15330,15330,15330,15330,0
|
|
20240708,165000,13758590,15330,15330,15330,15330,0
|
|
20240708,164900,13758590,15330,15330,15330,15330,0
|
|
20240708,164800,13758590,15330,15330,15330,15330,0
|
|
20240708,164700,13758590,15330,15330,15330,15330,0
|
|
20240708,164600,13758590,15330,15330,15330,15330,0
|
|
20240708,164500,13758590,15330,15330,15330,15330,0
|
|
20240708,164400,13758590,15330,15330,15330,15330,0
|
|
20240708,164300,13758590,15330,15330,15330,15330,0
|
|
20240708,164200,13758590,15330,15330,15330,15330,0
|
|
20240708,164100,13758590,15330,15330,15330,15330,0
|
|
20240708,164000,13758590,15330,15330,15330,15330,0
|
|
20240708,163900,13758590,15330,15330,15330,15330,0
|
|
20240708,163800,13758590,15330,15330,15330,15330,0
|
|
20240708,163700,13758590,15330,15330,15330,15330,0
|
|
20240708,163600,13758590,15330,15330,15330,15330,14
|
|
20240708,163500,13758590,15330,15330,15330,15330,0
|
|
20240708,163400,13758590,15330,15330,15330,15330,0
|
|
20240708,163300,13758590,15330,15330,15330,15330,0
|
|
20240708,163200,13758590,15330,15330,15330,15330,0
|
|
20240708,163100,13758590,15330,15330,15330,15330,0
|
|
20240708,163000,13758590,15330,15330,15330,15330,0
|
|
20240708,162900,13758590,15330,15330,15330,15330,0
|
|
20240708,162800,13758590,15330,15330,15330,15330,0
|
|
20240708,162700,13758590,15330,15330,15330,15330,0
|
|
20240708,162600,13758590,15330,15330,15330,15330,0
|
|
20240708,162500,13758590,15330,15330,15330,15330,0
|
|
20240708,162400,13758590,15330,15330,15330,15330,0
|
|
20240708,162300,13758590,15330,15330,15330,15330,0
|
|
20240708,162200,13758590,15330,15330,15330,15330,0
|
|
20240708,162100,13758590,15330,15330,15330,15330,0
|
|
20240708,162000,13758590,15330,15330,15330,15330,0
|
|
20240708,161900,13758590,15330,15330,15330,15330,0
|
|
20240708,161800,13758590,15330,15330,15330,15330,0
|
|
20240708,161700,13758590,15330,15330,15330,15330,0
|
|
20240708,161600,13758590,15330,15330,15330,15330,0
|
|
20240708,161500,13758590,15330,15330,15330,15330,0
|
|
20240708,161400,13758590,15330,15330,15330,15330,0
|
|
20240708,161300,13758590,15330,15330,15330,15330,0
|
|
20240708,161200,13758590,15330,15330,15330,15330,0
|
|
20240708,161100,13758590,15330,15330,15330,15330,0
|
|
20240708,161000,13758590,15330,15330,15330,15330,0
|
|
20240708,160900,13758590,15330,15330,15330,15330,0
|
|
20240708,160800,13758590,15330,15330,15330,15330,0
|
|
20240708,160700,13758590,15330,15330,15330,15330,0
|
|
20240708,160600,13758590,15330,15330,15330,15330,14
|
|
20240708,160500,13758590,15330,15330,15330,15330,0
|
|
20240708,160400,13758590,15330,15330,15330,15330,0
|
|
20240708,160300,13758590,15330,15330,15330,15330,0
|
|
20240708,160200,13758590,15330,15330,15330,15330,0
|
|
20240708,160100,13758590,15330,15330,15330,15330,0
|
|
20240708,160000,13758590,15330,15330,15330,15330,0
|
|
20240708,155900,13758590,15330,15330,15330,15330,0
|
|
20240708,155800,13758590,15330,15330,15330,15330,0
|
|
20240708,155700,13758590,15330,15330,15330,15330,0
|
|
20240708,155600,13758590,15330,15330,15330,15330,0
|
|
20240708,155500,13758590,15330,15330,15330,15330,0
|
|
20240708,155400,13758590,15330,15330,15330,15330,0
|
|
20240708,155300,13758590,15330,15330,15330,15330,0
|
|
20240708,155200,13758590,15330,15330,15330,15330,0
|
|
20240708,155100,13758590,15330,15330,15330,15330,0
|
|
20240708,155000,13758590,15330,15330,15330,15330,0
|
|
20240708,154900,13758590,15330,15330,15330,15330,0
|
|
20240708,154800,13758590,15330,15330,15330,15330,0
|
|
20240708,154700,13758590,15330,15330,15330,15330,0
|
|
20240708,154600,13758590,15330,15330,15330,15330,0
|
|
20240708,154500,13758590,15330,15330,15330,15330,0
|
|
20240708,154400,13758590,15330,15330,15330,15330,0
|
|
20240708,154300,13758590,15330,15330,15330,15330,0
|
|
20240708,154200,13758590,15330,15330,15330,15330,0
|
|
20240708,154100,13758590,15330,15330,15330,15330,0
|
|
20240708,154000,13758590,15330,15330,15330,15330,0
|
|
20240708,153900,13758590,15330,15330,15330,15330,0
|
|
20240708,153800,13758590,15330,15330,15330,15330,0
|
|
20240708,153700,13758590,15330,15330,15330,15330,0
|
|
20240708,153600,13758590,15330,15330,15330,15330,14
|
|
20240708,153500,13758590,15330,15330,15330,15330,0
|
|
20240708,153400,13758590,15330,15330,15330,15330,0
|
|
20240708,153300,13758590,15330,15330,15330,15330,0
|
|
20240708,153200,13758590,15330,15330,15330,15330,0
|
|
20240708,153100,13758590,15330,15330,15330,15330,0
|
|
20240708,153000,13758590,15330,15330,15330,15330,14
|
|
20240708,152900,13543970,15330,15330,15330,15330,0
|
|
20240708,152800,13543970,15330,15330,15330,15330,0
|
|
20240708,152700,13543970,15330,15330,15330,15330,0
|
|
20240708,152600,13543970,15330,15330,15330,15330,0
|
|
20240708,152500,13543970,15330,15330,15330,15330,0
|
|
20240708,152400,13543970,15330,15330,15330,15330,0
|
|
20240708,152300,13543970,15330,15330,15330,15330,0
|
|
20240708,152200,13543970,15330,15330,15330,15330,0
|
|
20240708,152100,13543970,15330,15330,15330,15330,0
|
|
20240708,152000,13543970,15330,15330,15330,15330,0
|
|
20240708,151900,13543970,15330,15330,15330,15330,3
|
|
20240708,151800,13497980,15260,15260,15260,15260,0
|
|
20240708,151700,13497980,15260,15270,15270,15260,9
|
|
20240708,151600,13360580,15280,15280,15280,15280,0
|
|
20240708,151500,13360580,15280,15280,15280,15280,0
|
|
20240708,151400,13360580,15280,15280,15280,15280,0
|
|
20240708,151300,13360580,15280,15280,15280,15280,0
|
|
20240708,151200,13360580,15280,15280,15280,15280,0
|
|
20240708,151100,13360580,15280,15280,15280,15280,0
|
|
20240708,151000,13360580,15280,15280,15280,15280,0
|
|
20240708,150900,13360580,15280,15280,15280,15280,0
|
|
20240708,150800,13360580,15280,15280,15280,15280,0
|
|
20240708,150700,13360580,15280,15280,15280,15280,0
|
|
20240708,150600,13360580,15280,15280,15280,15280,0
|
|
20240708,150500,13360580,15280,15280,15280,15280,0
|
|
20240708,150400,13360580,15280,15280,15280,15280,0
|
|
20240708,150300,13360580,15280,15280,15280,15280,0
|
|
20240708,150200,13360580,15280,15280,15280,15280,0
|
|
20240708,150100,13360580,15280,15280,15280,15280,0
|
|
20240708,150000,13360580,15280,15280,15280,15280,0
|
|
20240708,145900,13360580,15280,15280,15280,15280,0
|
|
20240708,145800,13360580,15280,15280,15280,15280,0
|
|
20240708,145700,13360580,15280,15280,15280,15280,0
|
|
20240708,145600,13360580,15280,15280,15280,15280,0
|
|
20240708,145500,13360580,15280,15280,15280,15280,0
|
|
20240708,145400,13360580,15280,15280,15280,15280,0
|
|
20240708,145300,13360580,15280,15280,15280,15280,0
|
|
20240708,145200,13360580,15280,15280,15280,15280,0
|
|
20240708,145100,13360580,15280,15280,15280,15280,0
|
|
20240708,145000,13360580,15280,15280,15280,15280,0
|
|
20240708,144900,13360580,15280,15280,15280,15280,0
|
|
20240708,144800,13360580,15280,15280,15280,15280,0
|
|
20240708,144700,13360580,15280,15280,15280,15280,9
|
|
20240708,144600,13223060,15330,15330,15330,15330,0
|
|
20240708,144500,13223060,15330,15330,15330,15330,0
|
|
20240708,144400,13223060,15330,15330,15330,15330,0
|
|
20240708,144300,13223060,15330,15330,15330,15330,0
|
|
20240708,144200,13223060,15330,15330,15330,15330,0
|
|
20240708,144100,13223060,15330,15330,15330,15330,0
|
|
20240708,144000,13223060,15330,15330,15330,15330,0
|
|
20240708,143900,13223060,15330,15330,15330,15330,0
|
|
20240708,143800,13223060,15330,15330,15330,15330,0
|
|
20240708,143700,13223060,15330,15330,15330,15330,0
|
|
20240708,143600,13223060,15330,15330,15330,15330,0
|
|
20240708,143500,13223060,15330,15330,15330,15330,0
|
|
20240708,143400,13223060,15330,15330,15330,15330,0
|
|
20240708,143300,13223060,15330,15330,15330,15330,0
|
|
20240708,143200,13223060,15330,15330,15330,15330,0
|
|
20240708,143100,13223060,15330,15330,15330,15330,0
|
|
20240708,143000,13223060,15330,15330,15330,15330,0
|
|
20240708,142900,13223060,15330,15330,15330,15330,0
|
|
20240708,142800,13223060,15330,15330,15330,15330,0
|
|
20240708,142700,13223060,15330,15330,15330,15330,0
|
|
20240708,142600,13223060,15330,15330,15330,15330,0
|
|
20240708,142500,13223060,15330,15330,15330,15330,0
|
|
20240708,142400,13223060,15330,15330,15330,15330,0
|
|
20240708,142300,13223060,15330,15330,15330,15330,0
|
|
20240708,142200,13223060,15330,15330,15330,15330,0
|
|
20240708,142100,13223060,15330,15330,15330,15330,0
|
|
20240708,142000,13223060,15330,15330,15330,15330,0
|
|
20240708,141900,13223060,15330,15330,15330,15330,0
|
|
20240708,141800,13223060,15330,15330,15330,15330,0
|
|
20240708,141700,13223060,15330,15330,15330,15330,0
|
|
20240708,141600,13223060,15330,15330,15330,15330,0
|
|
20240708,141500,13223060,15330,15330,15330,15330,0
|
|
20240708,141400,13223060,15330,15330,15330,15330,0
|
|
20240708,141300,13223060,15330,15330,15330,15330,0
|
|
20240708,141200,13223060,15330,15330,15330,15330,0
|
|
20240708,141100,13223060,15330,15330,15330,15330,0
|
|
20240708,141000,13223060,15330,15290,15330,15290,5
|
|
20240708,140900,13146490,15290,15290,15290,15290,0
|
|
20240708,140800,13146490,15290,15290,15290,15290,0
|
|
20240708,140700,13146490,15290,15290,15290,15290,0
|
|
20240708,140600,13146490,15290,15290,15290,15290,0
|
|
20240708,140500,13146490,15290,15290,15290,15290,1
|
|
20240708,140400,13131200,15300,15300,15300,15300,0
|
|
20240708,140300,13131200,15300,15300,15300,15300,0
|
|
20240708,140200,13131200,15300,15300,15300,15300,0
|
|
20240708,140100,13131200,15300,15300,15300,15300,0
|
|
20240708,140000,13131200,15300,15300,15300,15300,0
|
|
20240708,135900,13131200,15300,15300,15300,15300,0
|
|
20240708,135800,13131200,15300,15300,15300,15300,0
|
|
20240708,135700,13131200,15300,15300,15300,15300,0
|
|
20240708,135600,13131200,15300,15300,15300,15300,0
|
|
20240708,135500,13131200,15300,15300,15300,15300,0
|
|
20240708,135400,13131200,15300,15300,15300,15300,0
|
|
20240708,135300,13131200,15300,15300,15300,15300,0
|
|
20240708,135200,13131200,15300,15300,15300,15300,0
|
|
20240708,135100,13131200,15300,15300,15300,15300,0
|
|
20240708,135000,13131200,15300,15300,15300,15300,0
|
|
20240708,134900,13131200,15300,15300,15300,15300,0
|
|
20240708,134800,13131200,15300,15300,15300,15300,0
|
|
20240708,134700,13131200,15300,15300,15300,15300,0
|
|
20240708,134600,13131200,15300,15300,15300,15300,0
|
|
20240708,134500,13131200,15300,15300,15300,15300,0
|
|
20240708,134400,13131200,15300,15300,15300,15300,0
|
|
20240708,134300,13131200,15300,15320,15320,15300,2
|
|
20240708,134200,13100580,15320,15320,15320,15320,0
|
|
20240708,134100,13100580,15320,15320,15320,15320,0
|
|
20240708,134000,13100580,15320,15320,15320,15320,0
|
|
20240708,133900,13100580,15320,15320,15320,15320,0
|
|
20240708,133800,13100580,15320,15320,15320,15320,0
|
|
20240708,133700,13100580,15320,15320,15320,15320,0
|
|
20240708,133600,13100580,15320,15320,15320,15320,0
|
|
20240708,133500,13100580,15320,15320,15320,15320,0
|
|
20240708,133400,13100580,15320,15320,15320,15320,0
|
|
20240708,133300,13100580,15320,15320,15320,15320,0
|
|
20240708,133200,13100580,15320,15320,15320,15320,0
|
|
20240708,133100,13100580,15320,15320,15320,15320,0
|
|
20240708,133000,13100580,15320,15320,15320,15320,1
|
|
20240708,132900,13085260,15320,15320,15320,15320,0
|
|
20240708,132800,13085260,15320,15320,15320,15320,1
|
|
20240708,132700,13069940,15320,15320,15320,15320,0
|
|
20240708,132600,13069940,15320,15320,15320,15320,0
|
|
20240708,132500,13069940,15320,15320,15320,15320,0
|
|
20240708,132400,13069940,15320,15320,15320,15320,0
|
|
20240708,132300,13069940,15320,15320,15320,15320,0
|
|
20240708,132200,13069940,15320,15320,15320,15320,0
|
|
20240708,132100,13069940,15320,15320,15320,15320,0
|
|
20240708,132000,13069940,15320,15320,15320,15320,0
|
|
20240708,131900,13069940,15320,15320,15320,15320,0
|
|
20240708,131800,13069940,15320,15320,15320,15320,0
|
|
20240708,131700,13069940,15320,15320,15320,15320,0
|
|
20240708,131600,13069940,15320,15320,15320,15320,0
|
|
20240708,131500,13069940,15320,15320,15320,15320,0
|
|
20240708,131400,13069940,15320,15320,15320,15320,0
|
|
20240708,131300,13069940,15320,15320,15320,15320,0
|
|
20240708,131200,13069940,15320,15320,15320,15320,0
|
|
20240708,131100,13069940,15320,15320,15320,15320,0
|
|
20240708,131000,13069940,15320,15320,15320,15320,0
|
|
20240708,130900,13069940,15320,15320,15320,15320,0
|
|
20240708,130800,13069940,15320,15320,15320,15320,0
|
|
20240708,130700,13069940,15320,15320,15320,15320,0
|
|
20240708,130600,13069940,15320,15320,15320,15320,0
|
|
20240708,130500,13069940,15320,15320,15320,15320,0
|
|
20240708,130400,13069940,15320,15320,15320,15320,0
|
|
20240708,130300,13069940,15320,15320,15320,15320,0
|
|
20240708,130200,13069940,15320,15320,15320,15320,0
|
|
20240708,130100,13069940,15320,15320,15320,15320,0
|
|
20240708,130000,13069940,15320,15320,15320,15320,0
|
|
20240708,125900,13069940,15320,15320,15320,15320,5
|
|
20240708,125800,12993340,15260,15260,15260,15260,0
|
|
20240708,125700,12993340,15260,15260,15260,15260,0
|
|
20240708,125600,12993340,15260,15260,15260,15260,0
|
|
20240708,125500,12993340,15260,15260,15260,15260,32
|
|
20240708,125400,12505020,15260,15260,15260,15260,0
|
|
20240708,125300,12505020,15260,15260,15260,15260,0
|
|
20240708,125200,12505020,15260,15260,15260,15260,0
|
|
20240708,125100,12505020,15260,15260,15260,15260,0
|
|
20240708,125000,12505020,15260,15260,15260,15260,0
|
|
20240708,124900,12505020,15260,15260,15260,15260,0
|
|
20240708,124800,12505020,15260,15260,15260,15260,17
|
|
20240708,124700,12245600,15260,15260,15260,15260,0
|
|
20240708,124600,12245600,15260,15260,15260,15260,0
|
|
20240708,124500,12245600,15260,15260,15260,15260,0
|
|
20240708,124400,12245600,15260,15260,15260,15260,0
|
|
20240708,124300,12245600,15260,15260,15260,15260,0
|
|
20240708,124200,12245600,15260,15260,15260,15260,0
|
|
20240708,124100,12245600,15260,15260,15260,15260,0
|
|
20240708,124000,12245600,15260,15260,15260,15260,0
|
|
20240708,123900,12245600,15260,15260,15260,15260,0
|
|
20240708,123800,12245600,15260,15260,15260,15260,0
|
|
20240708,123700,12245600,15260,15260,15260,15260,0
|
|
20240708,123600,12245600,15260,15260,15260,15260,0
|
|
20240708,123500,12245600,15260,15260,15260,15260,0
|
|
20240708,123400,12245600,15260,15260,15260,15260,0
|
|
20240708,123300,12245600,15260,15260,15260,15260,1
|
|
20240708,123200,12230340,15320,15320,15320,15320,0
|
|
20240708,123100,12230340,15320,15320,15320,15320,0
|
|
20240708,123000,12230340,15320,15320,15320,15320,0
|
|
20240708,122900,12230340,15320,15320,15320,15320,0
|
|
20240708,122800,12230340,15320,15320,15320,15320,0
|
|
20240708,122700,12230340,15320,15320,15320,15320,0
|
|
20240708,122600,12230340,15320,15320,15320,15320,0
|
|
20240708,122500,12230340,15320,15320,15320,15320,0
|
|
20240708,122400,12230340,15320,15320,15320,15320,0
|
|
20240708,122300,12230340,15320,15320,15320,15320,0
|
|
20240708,122200,12230340,15320,15320,15320,15320,0
|
|
20240708,122100,12230340,15320,15320,15320,15320,0
|
|
20240708,122000,12230340,15320,15320,15320,15320,0
|
|
20240708,121900,12230340,15320,15320,15320,15320,0
|
|
20240708,121800,12230340,15320,15320,15320,15320,0
|
|
20240708,121700,12230340,15320,15320,15320,15320,48
|
|
20240708,121600,11494980,15250,15250,15250,15250,0
|
|
20240708,121500,11494980,15250,15250,15250,15250,0
|
|
20240708,121400,11494980,15250,15250,15250,15250,0
|
|
20240708,121300,11494980,15250,15250,15250,15250,0
|
|
20240708,121200,11494980,15250,15250,15250,15250,0
|
|
20240708,121100,11494980,15250,15250,15250,15250,0
|
|
20240708,121000,11494980,15250,15250,15250,15250,0
|
|
20240708,120900,11494980,15250,15250,15250,15250,0
|
|
20240708,120800,11494980,15250,15250,15250,15250,0
|
|
20240708,120700,11494980,15250,15250,15250,15250,0
|
|
20240708,120600,11494980,15250,15250,15250,15250,0
|
|
20240708,120500,11494980,15250,15250,15250,15250,0
|
|
20240708,120400,11494980,15250,15250,15250,15250,0
|
|
20240708,120300,11494980,15250,15250,15250,15250,0
|
|
20240708,120200,11494980,15250,15250,15250,15250,0
|
|
20240708,120100,11494980,15250,15250,15250,15250,0
|
|
20240708,120000,11494980,15250,15250,15250,15250,52
|
|
20240708,115900,10701980,15250,15250,15250,15250,0
|
|
20240708,115800,10701980,15250,15250,15250,15250,0
|
|
20240708,115700,10701980,15250,15250,15250,15250,0
|
|
20240708,115600,10701980,15250,15250,15250,15250,0
|
|
20240708,115500,10701980,15250,15260,15260,15250,31
|
|
20240708,115400,10229160,15260,15260,15260,15260,0
|
|
20240708,115300,10229160,15260,15260,15260,15260,0
|
|
20240708,115200,10229160,15260,15260,15260,15260,0
|
|
20240708,115100,10229160,15260,15260,15260,15260,0
|
|
20240708,115000,10229160,15260,15260,15260,15260,0
|
|
20240708,114900,10229160,15260,15260,15260,15260,0
|
|
20240708,114800,10229160,15260,15260,15260,15260,0
|
|
20240708,114700,10229160,15260,15260,15260,15260,0
|
|
20240708,114600,10229160,15260,15260,15260,15260,0
|
|
20240708,114500,10229160,15260,15260,15260,15260,0
|
|
20240708,114400,10229160,15260,15260,15260,15260,0
|
|
20240708,114300,10229160,15260,15260,15260,15260,0
|
|
20240708,114200,10229160,15260,15260,15260,15260,0
|
|
20240708,114100,10229160,15260,15260,15260,15260,0
|
|
20240708,114000,10229160,15260,15260,15260,15260,0
|
|
20240708,113900,10229160,15260,15260,15260,15260,0
|
|
20240708,113800,10229160,15260,15260,15260,15260,0
|
|
20240708,113700,10229160,15260,15260,15260,15260,0
|
|
20240708,113600,10229160,15260,15260,15260,15260,0
|
|
20240708,113500,10229160,15260,15260,15260,15260,0
|
|
20240708,113400,10229160,15260,15260,15260,15260,0
|
|
20240708,113300,10229160,15260,15260,15260,15260,0
|
|
20240708,113200,10229160,15260,15260,15260,15260,0
|
|
20240708,113100,10229160,15260,15260,15260,15260,0
|
|
20240708,113000,10229160,15260,15260,15260,15260,0
|
|
20240708,112900,10229160,15260,15260,15260,15260,0
|
|
20240708,112800,10229160,15260,15260,15260,15260,0
|
|
20240708,112700,10229160,15260,15260,15260,15260,0
|
|
20240708,112600,10229160,15260,15260,15260,15260,1
|
|
20240708,112500,10213900,15270,15270,15270,15270,1
|
|
20240708,112400,10198630,15280,15280,15280,15280,1
|
|
20240708,112300,10183350,15290,15290,15290,15290,0
|
|
20240708,112200,10183350,15290,15290,15290,15290,0
|
|
20240708,112100,10183350,15290,15290,15290,15290,0
|
|
20240708,112000,10183350,15290,15290,15290,15290,3
|
|
20240708,111900,10137480,15300,15300,15300,15300,2
|
|
20240708,111800,10106880,15320,15320,15320,15320,1
|
|
20240708,111700,10091560,15320,15320,15320,15320,0
|
|
20240708,111600,10091560,15320,15320,15320,15320,0
|
|
20240708,111500,10091560,15320,15320,15320,15320,0
|
|
20240708,111400,10091560,15320,15320,15320,15320,0
|
|
20240708,111300,10091560,15320,15320,15320,15320,0
|
|
20240708,111200,10091560,15320,15320,15320,15320,0
|
|
20240708,111100,10091560,15320,15320,15320,15320,0
|
|
20240708,111000,10091560,15320,15320,15320,15320,0
|
|
20240708,110900,10091560,15320,15320,15320,15320,0
|
|
20240708,110800,10091560,15320,15320,15320,15320,0
|
|
20240708,110700,10091560,15320,15320,15320,15320,0
|
|
20240708,110600,10091560,15320,15320,15320,15320,0
|
|
20240708,110500,10091560,15320,15320,15320,15320,0
|
|
20240708,110400,10091560,15320,15320,15320,15320,0
|
|
20240708,110300,10091560,15320,15320,15320,15320,0
|
|
20240708,110200,10091560,15320,15320,15320,15320,0
|
|
20240708,110100,10091560,15320,15320,15320,15320,0
|
|
20240708,110000,10091560,15320,15320,15320,15320,0
|
|
20240708,105900,10091560,15320,15320,15320,15320,1
|
|
20240708,105800,10076240,15250,15250,15250,15250,0
|
|
20240708,105700,10076240,15250,15250,15250,15250,0
|
|
20240708,105600,10076240,15250,15250,15250,15250,0
|
|
20240708,105500,10076240,15250,15250,15250,15250,0
|
|
20240708,105400,10076240,15250,15250,15250,15250,0
|
|
20240708,105300,10076240,15250,15250,15250,15250,0
|
|
20240708,105200,10076240,15250,15250,15250,15250,0
|
|
20240708,105100,10076240,15250,15250,15250,15250,0
|
|
20240708,105000,10076240,15250,15250,15250,15250,0
|
|
20240708,104900,10076240,15250,15250,15250,15250,0
|
|
20240708,104800,10076240,15250,15250,15250,15250,100
|
|
20240708,104700,8551240,15250,15250,15250,15250,0
|
|
20240708,104600,8551240,15250,15250,15250,15250,0
|
|
20240708,104500,8551240,15250,15250,15250,15250,0
|
|
20240708,104400,8551240,15250,15250,15250,15250,0
|
|
20240708,104300,8551240,15250,15250,15250,15250,0
|
|
20240708,104200,8551240,15250,15250,15250,15250,0
|
|
20240708,104100,8551240,15250,15250,15250,15250,0
|
|
20240708,104000,8551240,15250,15250,15250,15250,0
|
|
20240708,103900,8551240,15250,15250,15250,15250,0
|
|
20240708,103800,8551240,15250,15250,15250,15250,0
|
|
20240708,103700,8551240,15250,15250,15250,15250,60
|
|
20240708,103600,7636240,15250,15250,15250,15250,0
|
|
20240708,103500,7636240,15250,15250,15250,15250,4
|
|
20240708,103400,7575240,15250,15250,15250,15250,0
|
|
20240708,103300,7575240,15250,15250,15250,15250,0
|
|
20240708,103200,7575240,15250,15250,15250,15250,0
|
|
20240708,103100,7575240,15250,15250,15250,15250,0
|
|
20240708,103000,7575240,15250,15250,15250,15250,0
|
|
20240708,102900,7575240,15250,15250,15250,15250,0
|
|
20240708,102800,7575240,15250,15250,15250,15250,3
|
|
20240708,102700,7529490,15250,15250,15250,15250,0
|
|
20240708,102600,7529490,15250,15250,15250,15250,0
|
|
20240708,102500,7529490,15250,15250,15250,15250,0
|
|
20240708,102400,7529490,15250,15250,15250,15250,0
|
|
20240708,102300,7529490,15250,15250,15250,15250,0
|
|
20240708,102200,7529490,15250,15250,15250,15250,0
|
|
20240708,102100,7529490,15250,15250,15250,15250,0
|
|
20240708,102000,7529490,15250,15250,15250,15250,0
|
|
20240708,101900,7529490,15250,15250,15250,15250,0
|
|
20240708,101800,7529490,15250,15250,15250,15250,0
|
|
20240708,101700,7529490,15250,15250,15250,15250,0
|
|
20240708,101600,7529490,15250,15250,15250,15250,0
|
|
20240708,101500,7529490,15250,15250,15250,15250,0
|
|
20240708,101400,7529490,15250,15250,15250,15250,0
|
|
20240708,101300,7529490,15250,15250,15250,15250,0
|
|
20240708,101200,7529490,15250,15250,15250,15250,0
|
|
20240708,101100,7529490,15250,15320,15320,15250,200
|
|
20240708,101000,4479140,15330,15330,15330,15330,0
|
|
20240708,100900,4479140,15330,15330,15330,15330,0
|
|
20240708,100800,4479140,15330,15330,15330,15330,0
|
|
20240708,100700,4479140,15330,15330,15330,15330,0
|
|
20240708,100600,4479140,15330,15330,15330,15330,0
|
|
20240708,100500,4479140,15330,15330,15330,15330,0
|
|
20240708,100400,4479140,15330,15330,15330,15330,3
|
|
20240708,100300,4433150,15320,15320,15320,15320,0
|
|
20240708,100200,4433150,15320,15320,15320,15320,0
|
|
20240708,100100,4433150,15320,15320,15320,15320,0
|
|
20240708,100000,4433150,15320,15320,15320,15320,0
|
|
20240708,095900,4433150,15320,15320,15320,15320,0
|
|
20240708,095800,4433150,15320,15320,15320,15320,0
|
|
20240708,095700,4433150,15320,15320,15320,15320,0
|
|
20240708,095600,4433150,15320,15320,15320,15320,0
|
|
20240708,095500,4433150,15320,15320,15320,15320,0
|
|
20240708,095400,4433150,15320,15320,15320,15320,0
|
|
20240708,095300,4433150,15320,15320,15320,15320,0
|
|
20240708,095200,4433150,15320,15320,15320,15320,0
|
|
20240708,095100,4433150,15320,15320,15320,15320,1
|
|
20240708,095000,4417830,15320,15320,15320,15320,0
|
|
20240708,094900,4417830,15320,15320,15320,15320,0
|
|
20240708,094800,4417830,15320,15320,15320,15320,0
|
|
20240708,094700,4417830,15320,15320,15320,15320,0
|
|
20240708,094600,4417830,15320,15320,15320,15320,1
|
|
20240708,094500,4402510,15320,15320,15320,15320,0
|
|
20240708,094400,4402510,15320,15320,15320,15320,0
|
|
20240708,094300,4402510,15320,15320,15320,15320,0
|
|
20240708,094200,4402510,15320,15320,15320,15320,5
|
|
20240708,094100,4325910,15320,15320,15320,15320,15
|
|
20240708,094000,4096110,15320,15320,15320,15320,0
|
|
20240708,093900,4096110,15320,15320,15320,15320,10
|
|
20240708,093800,3942910,15320,15250,15320,15250,6
|
|
20240708,093700,3851340,15300,15300,15300,15300,1
|
|
20240708,093600,3836040,15330,15330,15330,15330,0
|
|
20240708,093500,3836040,15330,15330,15330,15330,0
|
|
20240708,093400,3836040,15330,15330,15330,15330,0
|
|
20240708,093300,3836040,15330,15330,15330,15330,0
|
|
20240708,093200,3836040,15330,15330,15330,15330,0
|
|
20240708,093100,3836040,15330,15330,15330,15330,0
|
|
20240708,093000,3836040,15330,15330,15330,15330,0
|
|
20240708,092900,3836040,15330,15330,15330,15330,0
|
|
20240708,092800,3836040,15330,15330,15330,15330,0
|
|
20240708,092700,3836040,15330,15330,15330,15330,0
|
|
20240708,092600,3836040,15330,15330,15330,15330,0
|
|
20240708,092500,3836040,15330,15330,15330,15330,0
|
|
20240708,092400,3836040,15330,15330,15330,15330,0
|
|
20240708,092300,3836040,15330,15330,15330,15330,0
|
|
20240708,092200,3836040,15330,15330,15330,15330,0
|
|
20240708,092100,3836040,15330,15330,15330,15330,0
|
|
20240708,092000,3836040,15330,15330,15330,15330,0
|
|
20240708,091900,3836040,15330,15330,15330,15330,0
|
|
20240708,091800,3836040,15330,15330,15330,15330,0
|
|
20240708,091700,3836040,15330,15330,15330,15330,0
|
|
20240708,091600,3836040,15330,15330,15330,15330,0
|
|
20240708,091500,3836040,15330,15330,15330,15330,0
|
|
20240708,091400,3836040,15330,15330,15330,15330,0
|
|
20240708,091300,3836040,15330,15330,15330,15330,0
|
|
20240708,091200,3836040,15330,15330,15330,15330,0
|
|
20240708,091100,3836040,15330,15330,15330,15330,0
|
|
20240708,091000,3836040,15330,15330,15330,15330,0
|
|
20240708,090900,3836040,15330,15330,15330,15330,0
|
|
20240708,090800,3836040,15330,15150,15330,15000,227
|
|
20240708,090700,425100,15330,15330,15330,15330,0
|
|
20240708,090600,425100,15330,15170,15330,15170,13
|
|
20240708,090500,227690,15170,15180,15180,15170,10
|
|
20240708,090400,75970,15170,15170,15170,15170,0
|
|
20240708,090300,75970,15170,15170,15170,15170,0
|
|
20240708,090200,75970,15170,15170,15170,15170,0
|
|
20240708,090100,75970,15170,15170,15170,15170,0
|
|
20240708,090000,75970,15170,15200,15200,15170,5
|