609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,190600,27894440,15220,15220,15220,15220,6
|
|
20240709,190500,27894440,15220,15220,15220,15220,0
|
|
20240709,190400,27894440,15220,15220,15220,15220,0
|
|
20240709,190300,27894440,15220,15220,15220,15220,0
|
|
20240709,190200,27894440,15220,15220,15220,15220,0
|
|
20240709,190100,27894440,15220,15220,15220,15220,0
|
|
20240709,190000,27894440,15220,15220,15220,15220,0
|
|
20240709,185900,27894440,15220,15220,15220,15220,0
|
|
20240709,185800,27894440,15220,15220,15220,15220,0
|
|
20240709,185700,27894440,15220,15220,15220,15220,0
|
|
20240709,185600,27894440,15220,15220,15220,15220,0
|
|
20240709,185500,27894440,15220,15220,15220,15220,0
|
|
20240709,185400,27894440,15220,15220,15220,15220,0
|
|
20240709,185300,27894440,15220,15220,15220,15220,0
|
|
20240709,185200,27894440,15220,15220,15220,15220,0
|
|
20240709,185100,27894440,15220,15220,15220,15220,0
|
|
20240709,185000,27894440,15220,15220,15220,15220,0
|
|
20240709,184900,27894440,15220,15220,15220,15220,0
|
|
20240709,184800,27894440,15220,15220,15220,15220,0
|
|
20240709,184700,27894440,15220,15220,15220,15220,0
|
|
20240709,184600,27894440,15220,15220,15220,15220,0
|
|
20240709,184500,27894440,15220,15220,15220,15220,0
|
|
20240709,184400,27894440,15220,15220,15220,15220,0
|
|
20240709,184300,27894440,15220,15220,15220,15220,0
|
|
20240709,184200,27894440,15220,15220,15220,15220,0
|
|
20240709,184100,27894440,15220,15220,15220,15220,0
|
|
20240709,184000,27894440,15220,15220,15220,15220,0
|
|
20240709,183900,27894440,15220,15220,15220,15220,0
|
|
20240709,183800,27894440,15220,15220,15220,15220,0
|
|
20240709,183700,27894440,15220,15220,15220,15220,0
|
|
20240709,183600,27894440,15220,15220,15220,15220,6
|
|
20240709,183500,27894440,15220,15220,15220,15220,0
|
|
20240709,183400,27894440,15220,15220,15220,15220,0
|
|
20240709,183300,27894440,15220,15220,15220,15220,0
|
|
20240709,183200,27894440,15220,15220,15220,15220,0
|
|
20240709,183100,27894440,15220,15220,15220,15220,0
|
|
20240709,183000,27894440,15220,15220,15220,15220,0
|
|
20240709,182900,27894440,15220,15220,15220,15220,0
|
|
20240709,182800,27894440,15220,15220,15220,15220,0
|
|
20240709,182700,27894440,15220,15220,15220,15220,0
|
|
20240709,182600,27894440,15220,15220,15220,15220,0
|
|
20240709,182500,27894440,15220,15220,15220,15220,0
|
|
20240709,182400,27894440,15220,15220,15220,15220,0
|
|
20240709,182300,27894440,15220,15220,15220,15220,0
|
|
20240709,182200,27894440,15220,15220,15220,15220,0
|
|
20240709,182100,27894440,15220,15220,15220,15220,0
|
|
20240709,182000,27894440,15220,15220,15220,15220,0
|
|
20240709,181900,27894440,15220,15220,15220,15220,0
|
|
20240709,181800,27894440,15220,15220,15220,15220,0
|
|
20240709,181700,27894440,15220,15220,15220,15220,0
|
|
20240709,181600,27894440,15220,15220,15220,15220,0
|
|
20240709,181500,27894440,15220,15220,15220,15220,0
|
|
20240709,181400,27894440,15220,15220,15220,15220,0
|
|
20240709,181300,27894440,15220,15220,15220,15220,0
|
|
20240709,181200,27894440,15220,15220,15220,15220,0
|
|
20240709,181100,27894440,15220,15220,15220,15220,0
|
|
20240709,181000,27894440,15220,15220,15220,15220,0
|
|
20240709,180900,27894440,15220,15220,15220,15220,0
|
|
20240709,180800,27894440,15220,15220,15220,15220,0
|
|
20240709,180700,27894440,15220,15220,15220,15220,0
|
|
20240709,180600,27894440,15220,15220,15220,15220,6
|
|
20240709,180500,27894440,15220,15220,15220,15220,0
|
|
20240709,180400,27894440,15220,15220,15220,15220,0
|
|
20240709,180300,27894440,15220,15220,15220,15220,0
|
|
20240709,180200,27894440,15220,15220,15220,15220,0
|
|
20240709,180100,27894440,15220,15220,15220,15220,0
|
|
20240709,180000,27894440,15220,15220,15220,15220,0
|
|
20240709,175900,27894440,15220,15220,15220,15220,0
|
|
20240709,175800,27894440,15220,15220,15220,15220,0
|
|
20240709,175700,27894440,15220,15220,15220,15220,0
|
|
20240709,175600,27894440,15220,15220,15220,15220,0
|
|
20240709,175500,27894440,15220,15220,15220,15220,0
|
|
20240709,175400,27894440,15220,15220,15220,15220,0
|
|
20240709,175300,27894440,15220,15220,15220,15220,0
|
|
20240709,175200,27894440,15220,15220,15220,15220,0
|
|
20240709,175100,27894440,15220,15220,15220,15220,0
|
|
20240709,175000,27894440,15220,15220,15220,15220,0
|
|
20240709,174900,27894440,15220,15220,15220,15220,0
|
|
20240709,174800,27894440,15220,15220,15220,15220,0
|
|
20240709,174700,27894440,15220,15220,15220,15220,0
|
|
20240709,174600,27894440,15220,15220,15220,15220,0
|
|
20240709,174500,27894440,15220,15220,15220,15220,0
|
|
20240709,174400,27894440,15220,15220,15220,15220,0
|
|
20240709,174300,27894440,15220,15220,15220,15220,0
|
|
20240709,174200,27894440,15220,15220,15220,15220,0
|
|
20240709,174100,27894440,15220,15220,15220,15220,0
|
|
20240709,174000,27894440,15220,15220,15220,15220,0
|
|
20240709,173900,27894440,15220,15220,15220,15220,0
|
|
20240709,173800,27894440,15220,15220,15220,15220,0
|
|
20240709,173700,27894440,15220,15220,15220,15220,0
|
|
20240709,173600,27894440,15220,15220,15220,15220,6
|
|
20240709,173500,27894440,15220,15220,15220,15220,0
|
|
20240709,173400,27894440,15220,15220,15220,15220,0
|
|
20240709,173300,27894440,15220,15220,15220,15220,0
|
|
20240709,173200,27894440,15220,15220,15220,15220,0
|
|
20240709,173100,27894440,15220,15220,15220,15220,0
|
|
20240709,173000,27894440,15220,15220,15220,15220,0
|
|
20240709,172900,27894440,15220,15220,15220,15220,0
|
|
20240709,172800,27894440,15220,15220,15220,15220,0
|
|
20240709,172700,27894440,15220,15220,15220,15220,0
|
|
20240709,172600,27894440,15220,15220,15220,15220,0
|
|
20240709,172500,27894440,15220,15220,15220,15220,0
|
|
20240709,172400,27894440,15220,15220,15220,15220,0
|
|
20240709,172300,27894440,15220,15220,15220,15220,0
|
|
20240709,172200,27894440,15220,15220,15220,15220,0
|
|
20240709,172100,27894440,15220,15220,15220,15220,0
|
|
20240709,172000,27894440,15220,15220,15220,15220,0
|
|
20240709,171900,27894440,15220,15220,15220,15220,0
|
|
20240709,171800,27894440,15220,15220,15220,15220,0
|
|
20240709,171700,27894440,15220,15220,15220,15220,0
|
|
20240709,171600,27894440,15220,15220,15220,15220,0
|
|
20240709,171500,27894440,15220,15220,15220,15220,0
|
|
20240709,171400,27894440,15220,15220,15220,15220,0
|
|
20240709,171300,27894440,15220,15220,15220,15220,0
|
|
20240709,171200,27894440,15220,15220,15220,15220,0
|
|
20240709,171100,27894440,15220,15220,15220,15220,0
|
|
20240709,171000,27894440,15220,15220,15220,15220,0
|
|
20240709,170900,27894440,15220,15220,15220,15220,0
|
|
20240709,170800,27894440,15220,15220,15220,15220,0
|
|
20240709,170700,27894440,15220,15220,15220,15220,0
|
|
20240709,170600,27894440,15220,15220,15220,15220,6
|
|
20240709,170500,27894440,15220,15220,15220,15220,0
|
|
20240709,170400,27894440,15220,15220,15220,15220,0
|
|
20240709,170300,27894440,15220,15220,15220,15220,0
|
|
20240709,170200,27894440,15220,15220,15220,15220,0
|
|
20240709,170100,27894440,15220,15220,15220,15220,0
|
|
20240709,170000,27894440,15220,15220,15220,15220,0
|
|
20240709,165900,27894440,15220,15220,15220,15220,0
|
|
20240709,165800,27894440,15220,15220,15220,15220,0
|
|
20240709,165700,27894440,15220,15220,15220,15220,0
|
|
20240709,165600,27894440,15220,15220,15220,15220,0
|
|
20240709,165500,27894440,15220,15220,15220,15220,0
|
|
20240709,165400,27894440,15220,15220,15220,15220,0
|
|
20240709,165300,27894440,15220,15220,15220,15220,0
|
|
20240709,165200,27894440,15220,15220,15220,15220,0
|
|
20240709,165100,27894440,15220,15220,15220,15220,0
|
|
20240709,165000,27894440,15220,15220,15220,15220,0
|
|
20240709,164900,27894440,15220,15220,15220,15220,0
|
|
20240709,164800,27894440,15220,15220,15220,15220,0
|
|
20240709,164700,27894440,15220,15220,15220,15220,0
|
|
20240709,164600,27894440,15220,15220,15220,15220,0
|
|
20240709,164500,27894440,15220,15220,15220,15220,0
|
|
20240709,164400,27894440,15220,15220,15220,15220,0
|
|
20240709,164300,27894440,15220,15220,15220,15220,0
|
|
20240709,164200,27894440,15220,15220,15220,15220,0
|
|
20240709,164100,27894440,15220,15220,15220,15220,0
|
|
20240709,164000,27894440,15220,15220,15220,15220,0
|
|
20240709,163900,27894440,15220,15220,15220,15220,0
|
|
20240709,163800,27894440,15220,15220,15220,15220,0
|
|
20240709,163700,27894440,15220,15220,15220,15220,0
|
|
20240709,163600,27894440,15220,15220,15220,15220,6
|
|
20240709,163500,27894440,15220,15220,15220,15220,0
|
|
20240709,163400,27894440,15220,15220,15220,15220,0
|
|
20240709,163300,27894440,15220,15220,15220,15220,0
|
|
20240709,163200,27894440,15220,15220,15220,15220,0
|
|
20240709,163100,27894440,15220,15220,15220,15220,0
|
|
20240709,163000,27894440,15220,15220,15220,15220,0
|
|
20240709,162900,27894440,15220,15220,15220,15220,0
|
|
20240709,162800,27894440,15220,15220,15220,15220,0
|
|
20240709,162700,27894440,15220,15220,15220,15220,0
|
|
20240709,162600,27894440,15220,15220,15220,15220,0
|
|
20240709,162500,27894440,15220,15220,15220,15220,0
|
|
20240709,162400,27894440,15220,15220,15220,15220,0
|
|
20240709,162300,27894440,15220,15220,15220,15220,0
|
|
20240709,162200,27894440,15220,15220,15220,15220,0
|
|
20240709,162100,27894440,15220,15220,15220,15220,0
|
|
20240709,162000,27894440,15220,15220,15220,15220,0
|
|
20240709,161900,27894440,15220,15220,15220,15220,0
|
|
20240709,161800,27894440,15220,15220,15220,15220,0
|
|
20240709,161700,27894440,15220,15220,15220,15220,0
|
|
20240709,161600,27894440,15220,15220,15220,15220,0
|
|
20240709,161500,27894440,15220,15220,15220,15220,0
|
|
20240709,161400,27894440,15220,15220,15220,15220,0
|
|
20240709,161300,27894440,15220,15220,15220,15220,0
|
|
20240709,161200,27894440,15220,15220,15220,15220,0
|
|
20240709,161100,27894440,15220,15220,15220,15220,0
|
|
20240709,161000,27894440,15220,15220,15220,15220,0
|
|
20240709,160900,27894440,15220,15220,15220,15220,0
|
|
20240709,160800,27894440,15220,15220,15220,15220,0
|
|
20240709,160700,27894440,15220,15220,15220,15220,0
|
|
20240709,160600,27894440,15220,15220,15220,15220,6
|
|
20240709,160500,27894440,15220,15220,15220,15220,0
|
|
20240709,160400,27894440,15220,15220,15220,15220,0
|
|
20240709,160300,27894440,15220,15220,15220,15220,0
|
|
20240709,160200,27894440,15220,15220,15220,15220,0
|
|
20240709,160100,27894440,15220,15220,15220,15220,0
|
|
20240709,160000,27894440,15220,15220,15220,15220,0
|
|
20240709,155900,27894440,15220,15220,15220,15220,0
|
|
20240709,155800,27894440,15220,15220,15220,15220,0
|
|
20240709,155700,27894440,15220,15220,15220,15220,0
|
|
20240709,155600,27894440,15220,15220,15220,15220,0
|
|
20240709,155500,27894440,15220,15220,15220,15220,0
|
|
20240709,155400,27894440,15220,15220,15220,15220,0
|
|
20240709,155300,27894440,15220,15220,15220,15220,0
|
|
20240709,155200,27894440,15220,15220,15220,15220,0
|
|
20240709,155100,27894440,15220,15220,15220,15220,0
|
|
20240709,155000,27894440,15220,15220,15220,15220,0
|
|
20240709,154900,27894440,15220,15220,15220,15220,0
|
|
20240709,154800,27894440,15220,15220,15220,15220,0
|
|
20240709,154700,27894440,15220,15220,15220,15220,0
|
|
20240709,154600,27894440,15220,15220,15220,15220,0
|
|
20240709,154500,27894440,15220,15220,15220,15220,0
|
|
20240709,154400,27894440,15220,15220,15220,15220,0
|
|
20240709,154300,27894440,15220,15220,15220,15220,0
|
|
20240709,154200,27894440,15220,15220,15220,15220,0
|
|
20240709,154100,27894440,15220,15220,15220,15220,0
|
|
20240709,154000,27894440,15220,15220,15220,15220,0
|
|
20240709,153900,27894440,15220,15220,15220,15220,0
|
|
20240709,153800,27894440,15220,15220,15220,15220,0
|
|
20240709,153700,27894440,15220,15220,15220,15220,0
|
|
20240709,153600,27894440,15220,15220,15220,15220,6
|
|
20240709,153500,27894440,15220,15220,15220,15220,0
|
|
20240709,153400,27894440,15220,15220,15220,15220,0
|
|
20240709,153300,27894440,15220,15220,15220,15220,0
|
|
20240709,153200,27894440,15220,15220,15220,15220,0
|
|
20240709,153100,27894440,15220,15220,15220,15220,0
|
|
20240709,153000,27894440,15220,15220,15220,15220,6
|
|
20240709,152900,27803120,15190,15190,15190,15190,0
|
|
20240709,152800,27803120,15190,15190,15190,15190,0
|
|
20240709,152700,27803120,15190,15190,15190,15190,0
|
|
20240709,152600,27803120,15190,15190,15190,15190,0
|
|
20240709,152500,27803120,15190,15190,15190,15190,0
|
|
20240709,152400,27803120,15190,15190,15190,15190,0
|
|
20240709,152300,27803120,15190,15190,15190,15190,0
|
|
20240709,152200,27803120,15190,15190,15190,15190,0
|
|
20240709,152100,27803120,15190,15190,15190,15190,0
|
|
20240709,152000,27803120,15190,15190,15190,15190,0
|
|
20240709,151900,27803120,15190,15190,15190,15190,2
|
|
20240709,151800,27772740,15190,15210,15210,15190,9
|
|
20240709,151700,27635990,15200,15200,15200,15200,0
|
|
20240709,151600,27635990,15200,15210,15210,15200,35
|
|
20240709,151500,27103690,15210,15210,15210,15210,0
|
|
20240709,151400,27103690,15210,15210,15210,15210,0
|
|
20240709,151300,27103690,15210,15210,15210,15210,0
|
|
20240709,151200,27103690,15210,15210,15210,15210,0
|
|
20240709,151100,27103690,15210,15210,15210,15210,5
|
|
20240709,151000,27027640,15200,15200,15200,15200,1
|
|
20240709,150900,27012440,15210,15210,15210,15210,0
|
|
20240709,150800,27012440,15210,15210,15210,15210,9
|
|
20240709,150700,26875550,15220,15220,15220,15220,0
|
|
20240709,150600,26875550,15220,15220,15220,15220,0
|
|
20240709,150500,26875550,15220,15220,15220,15220,0
|
|
20240709,150400,26875550,15220,15220,15220,15220,0
|
|
20240709,150300,26875550,15220,15220,15220,15220,0
|
|
20240709,150200,26875550,15220,15220,15220,15220,0
|
|
20240709,150100,26875550,15220,15220,15220,15220,0
|
|
20240709,150000,26875550,15220,15220,15220,15220,2
|
|
20240709,145900,26845110,15220,15220,15220,15220,0
|
|
20240709,145800,26845110,15220,15220,15220,15220,0
|
|
20240709,145700,26845110,15220,15220,15220,15220,0
|
|
20240709,145600,26845110,15220,15220,15220,15220,0
|
|
20240709,145500,26845110,15220,15220,15220,15220,0
|
|
20240709,145400,26845110,15220,15220,15220,15220,86
|
|
20240709,145300,25536190,15210,15210,15210,15210,2
|
|
20240709,145200,25505770,15220,15220,15220,15220,0
|
|
20240709,145100,25505770,15220,15220,15220,15220,0
|
|
20240709,145000,25505770,15220,15220,15220,15220,0
|
|
20240709,144900,25505770,15220,15220,15220,15220,0
|
|
20240709,144800,25505770,15220,15220,15220,15220,0
|
|
20240709,144700,25505770,15220,15220,15220,15220,0
|
|
20240709,144600,25505770,15220,15220,15220,15220,1
|
|
20240709,144500,25490550,15220,15220,15220,15220,0
|
|
20240709,144400,25490550,15220,15220,15220,15220,0
|
|
20240709,144300,25490550,15220,15220,15220,15220,5
|
|
20240709,144200,25414450,15180,15180,15180,15180,0
|
|
20240709,144100,25414450,15180,15180,15180,15180,0
|
|
20240709,144000,25414450,15180,15180,15180,15180,0
|
|
20240709,143900,25414450,15180,15180,15180,15180,5
|
|
20240709,143800,25338550,15150,15190,15190,15150,200
|
|
20240709,143700,22305900,15190,15190,15190,15190,0
|
|
20240709,143600,22305900,15190,15190,15190,15190,0
|
|
20240709,143500,22305900,15190,15190,15190,15190,0
|
|
20240709,143400,22305900,15190,15190,15190,15190,0
|
|
20240709,143300,22305900,15190,15190,15190,15190,0
|
|
20240709,143200,22305900,15190,15190,15190,15190,0
|
|
20240709,143100,22305900,15190,15190,15190,15190,0
|
|
20240709,143000,22305900,15190,15190,15190,15190,0
|
|
20240709,142900,22305900,15190,15190,15190,15190,0
|
|
20240709,142800,22305900,15190,15190,15190,15190,0
|
|
20240709,142700,22305900,15190,15190,15190,15190,0
|
|
20240709,142600,22305900,15190,15190,15190,15190,40
|
|
20240709,142500,21698300,15190,15190,15190,15190,0
|
|
20240709,142400,21698300,15190,15190,15190,15190,0
|
|
20240709,142300,21698300,15190,15190,15190,15190,37
|
|
20240709,142200,21136270,15190,15190,15190,15190,23
|
|
20240709,142100,20786900,15200,15200,15200,15200,0
|
|
20240709,142000,20786900,15200,15200,15200,15200,0
|
|
20240709,141900,20786900,15200,15200,15200,15200,0
|
|
20240709,141800,20786900,15200,15200,15200,15200,0
|
|
20240709,141700,20786900,15200,15200,15200,15200,397
|
|
20240709,141600,14752500,15200,15200,15200,15200,0
|
|
20240709,141500,14752500,15200,15200,15200,15200,0
|
|
20240709,141400,14752500,15200,15200,15200,15200,0
|
|
20240709,141300,14752500,15200,15200,15200,15200,0
|
|
20240709,141200,14752500,15200,15200,15200,15200,0
|
|
20240709,141100,14752500,15200,15200,15200,15200,0
|
|
20240709,141000,14752500,15200,15200,15200,15200,0
|
|
20240709,140900,14752500,15200,15210,15210,15200,33
|
|
20240709,140800,14250600,15220,15220,15220,15220,0
|
|
20240709,140700,14250600,15220,15220,15220,15220,0
|
|
20240709,140600,14250600,15220,15220,15220,15220,0
|
|
20240709,140500,14250600,15220,15220,15220,15220,0
|
|
20240709,140400,14250600,15220,15220,15220,15220,0
|
|
20240709,140300,14250600,15220,15220,15220,15220,0
|
|
20240709,140200,14250600,15220,15220,15220,15220,0
|
|
20240709,140100,14250600,15220,15220,15220,15220,0
|
|
20240709,140000,14250600,15220,15220,15220,15220,0
|
|
20240709,135900,14250600,15220,15220,15220,15220,0
|
|
20240709,135800,14250600,15220,15220,15220,15220,0
|
|
20240709,135700,14250600,15220,15220,15220,15220,0
|
|
20240709,135600,14250600,15220,15220,15220,15220,0
|
|
20240709,135500,14250600,15220,15220,15220,15220,0
|
|
20240709,135400,14250600,15220,15220,15220,15220,0
|
|
20240709,135300,14250600,15220,15220,15220,15220,3
|
|
20240709,135200,14204940,15210,15210,15210,15210,0
|
|
20240709,135100,14204940,15210,15210,15210,15210,0
|
|
20240709,135000,14204940,15210,15210,15210,15210,0
|
|
20240709,134900,14204940,15210,15210,15210,15210,0
|
|
20240709,134800,14204940,15210,15210,15210,15210,0
|
|
20240709,134700,14204940,15210,15210,15210,15210,0
|
|
20240709,134600,14204940,15210,15210,15210,15210,0
|
|
20240709,134500,14204940,15210,15210,15210,15210,0
|
|
20240709,134400,14204940,15210,15210,15210,15210,0
|
|
20240709,134300,14204940,15210,15210,15210,15210,0
|
|
20240709,134200,14204940,15210,15210,15210,15210,0
|
|
20240709,134100,14204940,15210,15210,15210,15210,0
|
|
20240709,134000,14204940,15210,15210,15210,15210,0
|
|
20240709,133900,14204940,15210,15210,15210,15210,0
|
|
20240709,133800,14204940,15210,15210,15210,15210,26
|
|
20240709,133700,13809480,15210,15210,15210,15210,0
|
|
20240709,133600,13809480,15210,15210,15210,15210,0
|
|
20240709,133500,13809480,15210,15210,15210,15210,0
|
|
20240709,133400,13809480,15210,15210,15210,15210,1
|
|
20240709,133300,13794270,15210,15210,15210,15210,4
|
|
20240709,133200,13733430,15220,15220,15220,15220,0
|
|
20240709,133100,13733430,15220,15220,15220,15220,0
|
|
20240709,133000,13733430,15220,15220,15220,15220,0
|
|
20240709,132900,13733430,15220,15220,15220,15220,0
|
|
20240709,132800,13733430,15220,15220,15220,15220,0
|
|
20240709,132700,13733430,15220,15220,15220,15220,0
|
|
20240709,132600,13733430,15220,15220,15220,15220,0
|
|
20240709,132500,13733430,15220,15220,15220,15220,0
|
|
20240709,132400,13733430,15220,15220,15220,15220,0
|
|
20240709,132300,13733430,15220,15220,15220,15220,0
|
|
20240709,132200,13733430,15220,15220,15220,15220,0
|
|
20240709,132100,13733430,15220,15220,15220,15220,0
|
|
20240709,132000,13733430,15220,15220,15220,15220,0
|
|
20240709,131900,13733430,15220,15220,15220,15220,0
|
|
20240709,131800,13733430,15220,15220,15220,15220,0
|
|
20240709,131700,13733430,15220,15220,15220,15220,0
|
|
20240709,131600,13733430,15220,15220,15220,15220,0
|
|
20240709,131500,13733430,15220,15220,15220,15220,0
|
|
20240709,131400,13733430,15220,15220,15220,15220,0
|
|
20240709,131300,13733430,15220,15220,15220,15220,0
|
|
20240709,131200,13733430,15220,15220,15220,15220,0
|
|
20240709,131100,13733430,15220,15220,15220,15220,0
|
|
20240709,131000,13733430,15220,15220,15220,15220,0
|
|
20240709,130900,13733430,15220,15220,15220,15220,0
|
|
20240709,130800,13733430,15220,15220,15220,15220,0
|
|
20240709,130700,13733430,15220,15220,15220,15220,0
|
|
20240709,130600,13733430,15220,15220,15220,15220,0
|
|
20240709,130500,13733430,15220,15220,15220,15220,0
|
|
20240709,130400,13733430,15220,15220,15220,15220,0
|
|
20240709,130300,13733430,15220,15220,15220,15220,0
|
|
20240709,130200,13733430,15220,15220,15220,15220,0
|
|
20240709,130100,13733430,15220,15220,15220,15220,0
|
|
20240709,130000,13733430,15220,15220,15220,15220,3
|
|
20240709,125900,13687770,15210,15210,15210,15210,1
|
|
20240709,125800,13672560,15210,15210,15210,15210,0
|
|
20240709,125700,13672560,15210,15210,15210,15210,0
|
|
20240709,125600,13672560,15210,15210,15210,15210,0
|
|
20240709,125500,13672560,15210,15210,15210,15210,0
|
|
20240709,125400,13672560,15210,15210,15210,15210,2
|
|
20240709,125300,13642140,15210,15210,15210,15210,0
|
|
20240709,125200,13642140,15210,15210,15210,15210,0
|
|
20240709,125100,13642140,15210,15210,15210,15210,0
|
|
20240709,125000,13642140,15210,15210,15210,15210,0
|
|
20240709,124900,13642140,15210,15210,15210,15210,0
|
|
20240709,124800,13642140,15210,15210,15210,15210,0
|
|
20240709,124700,13642140,15210,15210,15210,15210,0
|
|
20240709,124600,13642140,15210,15210,15210,15210,0
|
|
20240709,124500,13642140,15210,15210,15210,15210,0
|
|
20240709,124400,13642140,15210,15210,15210,15210,0
|
|
20240709,124300,13642140,15210,15210,15210,15210,0
|
|
20240709,124200,13642140,15210,15210,15210,15210,0
|
|
20240709,124100,13642140,15210,15210,15210,15210,0
|
|
20240709,124000,13642140,15210,15210,15210,15210,0
|
|
20240709,123900,13642140,15210,15210,15210,15210,0
|
|
20240709,123800,13642140,15210,15210,15210,15210,1
|
|
20240709,123700,13626930,15210,15210,15210,15210,0
|
|
20240709,123600,13626930,15210,15210,15210,15210,0
|
|
20240709,123500,13626930,15210,15210,15210,15210,0
|
|
20240709,123400,13626930,15210,15210,15210,15210,0
|
|
20240709,123300,13626930,15210,15210,15210,15210,0
|
|
20240709,123200,13626930,15210,15210,15210,15210,0
|
|
20240709,123100,13626930,15210,15210,15210,15210,0
|
|
20240709,123000,13626930,15210,15210,15210,15210,0
|
|
20240709,122900,13626930,15210,15210,15210,15210,1
|
|
20240709,122800,13611720,15210,15210,15210,15210,0
|
|
20240709,122700,13611720,15210,15210,15210,15210,0
|
|
20240709,122600,13611720,15210,15210,15210,15210,0
|
|
20240709,122500,13611720,15210,15210,15210,15210,2
|
|
20240709,122400,13581300,15220,15220,15220,15220,2
|
|
20240709,122300,13550860,15230,15230,15230,15230,0
|
|
20240709,122200,13550860,15230,15230,15230,15230,0
|
|
20240709,122100,13550860,15230,15230,15230,15230,2
|
|
20240709,122000,13520400,15230,15230,15230,15230,0
|
|
20240709,121900,13520400,15230,15230,15230,15230,0
|
|
20240709,121800,13520400,15230,15230,15230,15230,0
|
|
20240709,121700,13520400,15230,15230,15230,15230,0
|
|
20240709,121600,13520400,15230,15230,15230,15230,0
|
|
20240709,121500,13520400,15230,15230,15230,15230,0
|
|
20240709,121400,13520400,15230,15230,15230,15230,0
|
|
20240709,121300,13520400,15230,15230,15230,15230,0
|
|
20240709,121200,13520400,15230,15230,15230,15230,0
|
|
20240709,121100,13520400,15230,15230,15230,15230,0
|
|
20240709,121000,13520400,15230,15230,15230,15230,0
|
|
20240709,120900,13520400,15230,15230,15230,15230,0
|
|
20240709,120800,13520400,15230,15230,15230,15230,0
|
|
20240709,120700,13520400,15230,15230,15230,15230,0
|
|
20240709,120600,13520400,15230,15230,15230,15230,0
|
|
20240709,120500,13520400,15230,15230,15230,15230,0
|
|
20240709,120400,13520400,15230,15230,15230,15230,0
|
|
20240709,120300,13520400,15230,15230,15230,15230,0
|
|
20240709,120200,13520400,15230,15230,15230,15230,0
|
|
20240709,120100,13520400,15230,15230,15230,15230,0
|
|
20240709,120000,13520400,15230,15230,15230,15230,0
|
|
20240709,115900,13520400,15230,15230,15230,15230,0
|
|
20240709,115800,13520400,15230,15230,15230,15230,0
|
|
20240709,115700,13520400,15230,15230,15230,15230,0
|
|
20240709,115600,13520400,15230,15230,15230,15230,0
|
|
20240709,115500,13520400,15230,15230,15230,15230,0
|
|
20240709,115400,13520400,15230,15230,15230,15230,0
|
|
20240709,115300,13520400,15230,15230,15230,15230,0
|
|
20240709,115200,13520400,15230,15230,15230,15230,0
|
|
20240709,115100,13520400,15230,15230,15230,15230,0
|
|
20240709,115000,13520400,15230,15230,15230,15230,0
|
|
20240709,114900,13520400,15230,15230,15230,15230,0
|
|
20240709,114800,13520400,15230,15230,15230,15230,1
|
|
20240709,114700,13505170,15230,15230,15230,15230,0
|
|
20240709,114600,13505170,15230,15230,15230,15230,0
|
|
20240709,114500,13505170,15230,15230,15230,15230,0
|
|
20240709,114400,13505170,15230,15230,15230,15230,0
|
|
20240709,114300,13505170,15230,15230,15230,15230,0
|
|
20240709,114200,13505170,15230,15230,15230,15230,0
|
|
20240709,114100,13505170,15230,15230,15230,15230,0
|
|
20240709,114000,13505170,15230,15230,15230,15230,0
|
|
20240709,113900,13505170,15230,15230,15230,15230,0
|
|
20240709,113800,13505170,15230,15230,15230,15230,0
|
|
20240709,113700,13505170,15230,15230,15230,15230,0
|
|
20240709,113600,13505170,15230,15230,15230,15230,0
|
|
20240709,113500,13505170,15230,15230,15230,15230,0
|
|
20240709,113400,13505170,15230,15230,15230,15230,3
|
|
20240709,113300,13459480,15230,15230,15230,15230,0
|
|
20240709,113200,13459480,15230,15230,15230,15230,0
|
|
20240709,113100,13459480,15230,15230,15230,15230,0
|
|
20240709,113000,13459480,15230,15230,15230,15230,0
|
|
20240709,112900,13459480,15230,15230,15230,15230,0
|
|
20240709,112800,13459480,15230,15230,15230,15230,0
|
|
20240709,112700,13459480,15230,15230,15230,15230,0
|
|
20240709,112600,13459480,15230,15230,15230,15230,0
|
|
20240709,112500,13459480,15230,15230,15230,15230,0
|
|
20240709,112400,13459480,15230,15230,15230,15230,0
|
|
20240709,112300,13459480,15230,15230,15230,15230,0
|
|
20240709,112200,13459480,15230,15230,15230,15230,0
|
|
20240709,112100,13459480,15230,15230,15230,15230,0
|
|
20240709,112000,13459480,15230,15230,15230,15230,0
|
|
20240709,111900,13459480,15230,15230,15230,15230,0
|
|
20240709,111800,13459480,15230,15230,15230,15230,0
|
|
20240709,111700,13459480,15230,15230,15230,15230,0
|
|
20240709,111600,13459480,15230,15230,15230,15230,0
|
|
20240709,111500,13459480,15230,15230,15230,15230,0
|
|
20240709,111400,13459480,15230,15230,15230,15230,0
|
|
20240709,111300,13459480,15230,15230,15230,15230,0
|
|
20240709,111200,13459480,15230,15230,15230,15230,3
|
|
20240709,111100,13413790,15230,15230,15230,15230,0
|
|
20240709,111000,13413790,15230,15230,15230,15230,3
|
|
20240709,110900,13368100,15100,15100,15100,15100,0
|
|
20240709,110800,13368100,15100,15100,15100,15100,0
|
|
20240709,110700,13368100,15100,15100,15100,15100,0
|
|
20240709,110600,13368100,15100,15100,15100,15100,0
|
|
20240709,110500,13368100,15100,15100,15100,15100,0
|
|
20240709,110400,13368100,15100,15100,15100,15100,0
|
|
20240709,110300,13368100,15100,15100,15100,15100,0
|
|
20240709,110200,13368100,15100,15100,15100,15100,0
|
|
20240709,110100,13368100,15100,15100,15100,15100,54
|
|
20240709,110000,12552700,15100,15150,15150,15090,441
|
|
20240709,105900,5889950,15110,15280,15280,15110,128
|
|
20240709,105800,3943970,15280,15280,15280,15280,11
|
|
20240709,105700,3775890,15280,15280,15280,15280,0
|
|
20240709,105600,3775890,15280,15280,15280,15280,0
|
|
20240709,105500,3775890,15280,15280,15280,15280,0
|
|
20240709,105400,3775890,15280,15280,15280,15280,0
|
|
20240709,105300,3775890,15280,15280,15280,15280,0
|
|
20240709,105200,3775890,15280,15280,15280,15280,75
|
|
20240709,105100,2629890,15290,15290,15290,15290,0
|
|
20240709,105000,2629890,15290,15290,15290,15290,0
|
|
20240709,104900,2629890,15290,15290,15290,15290,0
|
|
20240709,104800,2629890,15290,15290,15290,15290,2
|
|
20240709,104700,2599310,15290,15290,15290,15290,0
|
|
20240709,104600,2599310,15290,15290,15290,15290,0
|
|
20240709,104500,2599310,15290,15290,15290,15290,0
|
|
20240709,104400,2599310,15290,15290,15290,15290,0
|
|
20240709,104300,2599310,15290,15290,15290,15290,0
|
|
20240709,104200,2599310,15290,15290,15290,15290,0
|
|
20240709,104100,2599310,15290,15290,15290,15290,0
|
|
20240709,104000,2599310,15290,15290,15290,15290,0
|
|
20240709,103900,2599310,15290,15290,15290,15290,0
|
|
20240709,103800,2599310,15290,15290,15290,15290,0
|
|
20240709,103700,2599310,15290,15290,15290,15290,0
|
|
20240709,103600,2599310,15290,15290,15290,15290,0
|
|
20240709,103500,2599310,15290,15290,15290,15290,0
|
|
20240709,103400,2599310,15290,15290,15290,15290,0
|
|
20240709,103300,2599310,15290,15290,15290,15290,0
|
|
20240709,103200,2599310,15290,15290,15290,15290,0
|
|
20240709,103100,2599310,15290,15290,15290,15290,0
|
|
20240709,103000,2599310,15290,15290,15290,15290,0
|
|
20240709,102900,2599310,15290,15290,15290,15290,0
|
|
20240709,102800,2599310,15290,15290,15290,15290,0
|
|
20240709,102700,2599310,15290,15290,15290,15290,36
|
|
20240709,102600,2048870,15290,15290,15290,15290,0
|
|
20240709,102500,2048870,15290,15290,15290,15290,0
|
|
20240709,102400,2048870,15290,15290,15290,15290,0
|
|
20240709,102300,2048870,15290,15290,15290,15290,0
|
|
20240709,102200,2048870,15290,15290,15290,15290,0
|
|
20240709,102100,2048870,15290,15290,15290,15290,0
|
|
20240709,102000,2048870,15290,15290,15290,15290,0
|
|
20240709,101900,2048870,15290,15290,15290,15290,0
|
|
20240709,101800,2048870,15290,15290,15290,15290,0
|
|
20240709,101700,2048870,15290,15290,15290,15290,0
|
|
20240709,101600,2048870,15290,15290,15290,15290,0
|
|
20240709,101500,2048870,15290,15290,15290,15290,0
|
|
20240709,101400,2048870,15290,15290,15290,15290,0
|
|
20240709,101300,2048870,15290,15290,15290,15290,0
|
|
20240709,101200,2048870,15290,15290,15290,15290,0
|
|
20240709,101100,2048870,15290,15290,15290,15290,0
|
|
20240709,101000,2048870,15290,15290,15290,15290,0
|
|
20240709,100900,2048870,15290,15290,15290,15290,0
|
|
20240709,100800,2048870,15290,15290,15290,15290,0
|
|
20240709,100700,2048870,15290,15290,15290,15290,1
|
|
20240709,100600,2033580,15290,15290,15290,15290,0
|
|
20240709,100500,2033580,15290,15290,15290,15290,7
|
|
20240709,100400,1926550,15290,15290,15290,15290,0
|
|
20240709,100300,1926550,15290,15290,15290,15290,0
|
|
20240709,100200,1926550,15290,15290,15290,15290,0
|
|
20240709,100100,1926550,15290,15290,15290,15290,0
|
|
20240709,100000,1926550,15290,15290,15290,15290,2
|
|
20240709,095900,1895970,15290,15290,15290,15290,50
|
|
20240709,095800,1131470,15290,15290,15290,15290,2
|
|
20240709,095700,1100890,15290,15290,15290,15290,0
|
|
20240709,095600,1100890,15290,15290,15290,15290,0
|
|
20240709,095500,1100890,15290,15290,15290,15290,0
|
|
20240709,095400,1100890,15290,15290,15290,15290,0
|
|
20240709,095300,1100890,15290,15290,15290,15290,0
|
|
20240709,095200,1100890,15290,15290,15290,15290,0
|
|
20240709,095100,1100890,15290,15290,15290,15290,0
|
|
20240709,095000,1100890,15290,15290,15290,15290,0
|
|
20240709,094900,1100890,15290,15290,15290,15290,0
|
|
20240709,094800,1100890,15290,15290,15290,15290,0
|
|
20240709,094700,1100890,15290,15290,15290,15290,0
|
|
20240709,094600,1100890,15290,15290,15290,15290,0
|
|
20240709,094500,1100890,15290,15290,15290,15290,1
|
|
20240709,094400,1085600,15290,15290,15290,15290,0
|
|
20240709,094300,1085600,15290,15290,15290,15290,0
|
|
20240709,094200,1085600,15290,15290,15290,15290,0
|
|
20240709,094100,1085600,15290,15290,15290,15290,0
|
|
20240709,094000,1085600,15290,15290,15290,15290,0
|
|
20240709,093900,1085600,15290,15290,15290,15290,0
|
|
20240709,093800,1085600,15290,15290,15290,15290,11
|
|
20240709,093700,917410,15290,15290,15290,15290,1
|
|
20240709,093600,902120,15280,15280,15280,15280,0
|
|
20240709,093500,902120,15280,15280,15280,15280,0
|
|
20240709,093400,902120,15280,15280,15280,15280,3
|
|
20240709,093300,856280,15280,15280,15280,15280,0
|
|
20240709,093200,856280,15280,15280,15280,15280,0
|
|
20240709,093100,856280,15280,15280,15280,15280,2
|
|
20240709,093000,825720,15290,15290,15290,15290,0
|
|
20240709,092900,825720,15290,15290,15290,15290,0
|
|
20240709,092800,825720,15290,15290,15290,15290,0
|
|
20240709,092700,825720,15290,15290,15290,15290,0
|
|
20240709,092600,825720,15290,15290,15290,15290,0
|
|
20240709,092500,825720,15290,15290,15290,15290,0
|
|
20240709,092400,825720,15290,15290,15290,15290,41
|
|
20240709,092300,198830,15280,15280,15280,15280,0
|
|
20240709,092200,198830,15280,15280,15280,15280,0
|
|
20240709,092100,198830,15280,15280,15280,15280,0
|
|
20240709,092000,198830,15280,15280,15280,15280,0
|
|
20240709,091900,198830,15280,15280,15280,15280,2
|
|
20240709,091800,168270,15290,15290,15290,15290,0
|
|
20240709,091700,168270,15290,15290,15290,15290,0
|
|
20240709,091600,168270,15290,15290,15290,15290,4
|
|
20240709,091500,107110,15290,15290,15290,15290,0
|
|
20240709,091400,107110,15290,15290,15290,15290,0
|
|
20240709,091300,107110,15290,15290,15290,15290,0
|
|
20240709,091200,107110,15290,15290,15290,15290,0
|
|
20240709,091100,107110,15290,15290,15290,15290,0
|
|
20240709,091000,107110,15290,15290,15290,15290,1
|
|
20240709,090900,91820,15290,15290,15290,15290,0
|
|
20240709,090800,91820,15290,15290,15290,15290,0
|
|
20240709,090700,91820,15290,15290,15290,15290,0
|
|
20240709,090600,91820,15290,15290,15290,15290,2
|
|
20240709,090500,61240,15290,15290,15290,15290,0
|
|
20240709,090400,61240,15290,15290,15290,15290,0
|
|
20240709,090300,61240,15290,15290,15290,15290,0
|
|
20240709,090200,61240,15290,15290,15290,15290,0
|
|
20240709,090100,61240,15290,15290,15290,15290,0
|
|
20240709,090000,61240,15290,15290,15290,15290,2
|