609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,190600,4950180,15380,15380,15380,15380,1
|
|
20240710,190500,4950180,15380,15380,15380,15380,0
|
|
20240710,190400,4950180,15380,15380,15380,15380,0
|
|
20240710,190300,4950180,15380,15380,15380,15380,0
|
|
20240710,190200,4950180,15380,15380,15380,15380,0
|
|
20240710,190100,4950180,15380,15380,15380,15380,0
|
|
20240710,190000,4950180,15380,15380,15380,15380,0
|
|
20240710,185900,4950180,15380,15380,15380,15380,0
|
|
20240710,185800,4950180,15380,15380,15380,15380,0
|
|
20240710,185700,4950180,15380,15380,15380,15380,0
|
|
20240710,185600,4950180,15380,15380,15380,15380,0
|
|
20240710,185500,4950180,15380,15380,15380,15380,0
|
|
20240710,185400,4950180,15380,15380,15380,15380,0
|
|
20240710,185300,4950180,15380,15380,15380,15380,0
|
|
20240710,185200,4950180,15380,15380,15380,15380,0
|
|
20240710,185100,4950180,15380,15380,15380,15380,0
|
|
20240710,185000,4950180,15380,15380,15380,15380,0
|
|
20240710,184900,4950180,15380,15380,15380,15380,0
|
|
20240710,184800,4950180,15380,15380,15380,15380,0
|
|
20240710,184700,4950180,15380,15380,15380,15380,0
|
|
20240710,184600,4950180,15380,15380,15380,15380,0
|
|
20240710,184500,4950180,15380,15380,15380,15380,0
|
|
20240710,184400,4950180,15380,15380,15380,15380,0
|
|
20240710,184300,4950180,15380,15380,15380,15380,0
|
|
20240710,184200,4950180,15380,15380,15380,15380,0
|
|
20240710,184100,4950180,15380,15380,15380,15380,0
|
|
20240710,184000,4950180,15380,15380,15380,15380,0
|
|
20240710,183900,4950180,15380,15380,15380,15380,0
|
|
20240710,183800,4950180,15380,15380,15380,15380,0
|
|
20240710,183700,4950180,15380,15380,15380,15380,0
|
|
20240710,183600,4950180,15380,15380,15380,15380,1
|
|
20240710,183500,4950180,15380,15380,15380,15380,0
|
|
20240710,183400,4950180,15380,15380,15380,15380,0
|
|
20240710,183300,4950180,15380,15380,15380,15380,0
|
|
20240710,183200,4950180,15380,15380,15380,15380,0
|
|
20240710,183100,4950180,15380,15380,15380,15380,0
|
|
20240710,183000,4950180,15380,15380,15380,15380,0
|
|
20240710,182900,4950180,15380,15380,15380,15380,0
|
|
20240710,182800,4950180,15380,15380,15380,15380,0
|
|
20240710,182700,4950180,15380,15380,15380,15380,0
|
|
20240710,182600,4950180,15380,15380,15380,15380,0
|
|
20240710,182500,4950180,15380,15380,15380,15380,0
|
|
20240710,182400,4950180,15380,15380,15380,15380,0
|
|
20240710,182300,4950180,15380,15380,15380,15380,0
|
|
20240710,182200,4950180,15380,15380,15380,15380,0
|
|
20240710,182100,4950180,15380,15380,15380,15380,0
|
|
20240710,182000,4950180,15380,15380,15380,15380,0
|
|
20240710,181900,4950180,15380,15380,15380,15380,0
|
|
20240710,181800,4950180,15380,15380,15380,15380,0
|
|
20240710,181700,4950180,15380,15380,15380,15380,0
|
|
20240710,181600,4950180,15380,15380,15380,15380,0
|
|
20240710,181500,4950180,15380,15380,15380,15380,0
|
|
20240710,181400,4950180,15380,15380,15380,15380,0
|
|
20240710,181300,4950180,15380,15380,15380,15380,0
|
|
20240710,181200,4950180,15380,15380,15380,15380,0
|
|
20240710,181100,4950180,15380,15380,15380,15380,0
|
|
20240710,181000,4950180,15380,15380,15380,15380,0
|
|
20240710,180900,4950180,15380,15380,15380,15380,0
|
|
20240710,180800,4950180,15380,15380,15380,15380,0
|
|
20240710,180700,4950180,15380,15380,15380,15380,0
|
|
20240710,180600,4950180,15380,15380,15380,15380,1
|
|
20240710,180500,4950180,15380,15380,15380,15380,0
|
|
20240710,180400,4950180,15380,15380,15380,15380,0
|
|
20240710,180300,4950180,15380,15380,15380,15380,0
|
|
20240710,180200,4950180,15380,15380,15380,15380,0
|
|
20240710,180100,4950180,15380,15380,15380,15380,0
|
|
20240710,180000,4950180,15380,15380,15380,15380,0
|
|
20240710,175900,4950180,15380,15380,15380,15380,0
|
|
20240710,175800,4950180,15380,15380,15380,15380,0
|
|
20240710,175700,4950180,15380,15380,15380,15380,0
|
|
20240710,175600,4950180,15380,15380,15380,15380,0
|
|
20240710,175500,4950180,15380,15380,15380,15380,0
|
|
20240710,175400,4950180,15380,15380,15380,15380,0
|
|
20240710,175300,4950180,15380,15380,15380,15380,0
|
|
20240710,175200,4950180,15380,15380,15380,15380,0
|
|
20240710,175100,4950180,15380,15380,15380,15380,0
|
|
20240710,175000,4950180,15380,15380,15380,15380,0
|
|
20240710,174900,4950180,15380,15380,15380,15380,0
|
|
20240710,174800,4950180,15380,15380,15380,15380,0
|
|
20240710,174700,4950180,15380,15380,15380,15380,0
|
|
20240710,174600,4950180,15380,15380,15380,15380,0
|
|
20240710,174500,4950180,15380,15380,15380,15380,0
|
|
20240710,174400,4950180,15380,15380,15380,15380,0
|
|
20240710,174300,4950180,15380,15380,15380,15380,0
|
|
20240710,174200,4950180,15380,15380,15380,15380,0
|
|
20240710,174100,4950180,15380,15380,15380,15380,0
|
|
20240710,174000,4950180,15380,15380,15380,15380,0
|
|
20240710,173900,4950180,15380,15380,15380,15380,0
|
|
20240710,173800,4950180,15380,15380,15380,15380,0
|
|
20240710,173700,4950180,15380,15380,15380,15380,0
|
|
20240710,173600,4950180,15380,15380,15380,15380,1
|
|
20240710,173500,4950180,15380,15380,15380,15380,0
|
|
20240710,173400,4950180,15380,15380,15380,15380,0
|
|
20240710,173300,4950180,15380,15380,15380,15380,0
|
|
20240710,173200,4950180,15380,15380,15380,15380,0
|
|
20240710,173100,4950180,15380,15380,15380,15380,0
|
|
20240710,173000,4950180,15380,15380,15380,15380,0
|
|
20240710,172900,4950180,15380,15380,15380,15380,0
|
|
20240710,172800,4950180,15380,15380,15380,15380,0
|
|
20240710,172700,4950180,15380,15380,15380,15380,0
|
|
20240710,172600,4950180,15380,15380,15380,15380,0
|
|
20240710,172500,4950180,15380,15380,15380,15380,0
|
|
20240710,172400,4950180,15380,15380,15380,15380,0
|
|
20240710,172300,4950180,15380,15380,15380,15380,0
|
|
20240710,172200,4950180,15380,15380,15380,15380,0
|
|
20240710,172100,4950180,15380,15380,15380,15380,0
|
|
20240710,172000,4950180,15380,15380,15380,15380,0
|
|
20240710,171900,4950180,15380,15380,15380,15380,0
|
|
20240710,171800,4950180,15380,15380,15380,15380,0
|
|
20240710,171700,4950180,15380,15380,15380,15380,0
|
|
20240710,171600,4950180,15380,15380,15380,15380,0
|
|
20240710,171500,4950180,15380,15380,15380,15380,0
|
|
20240710,171400,4950180,15380,15380,15380,15380,0
|
|
20240710,171300,4950180,15380,15380,15380,15380,0
|
|
20240710,171200,4950180,15380,15380,15380,15380,0
|
|
20240710,171100,4950180,15380,15380,15380,15380,0
|
|
20240710,171000,4950180,15380,15380,15380,15380,0
|
|
20240710,170900,4950180,15380,15380,15380,15380,0
|
|
20240710,170800,4950180,15380,15380,15380,15380,0
|
|
20240710,170700,4950180,15380,15380,15380,15380,0
|
|
20240710,170600,4950180,15380,15380,15380,15380,1
|
|
20240710,170500,4950180,15380,15380,15380,15380,0
|
|
20240710,170400,4950180,15380,15380,15380,15380,0
|
|
20240710,170300,4950180,15380,15380,15380,15380,0
|
|
20240710,170200,4950180,15380,15380,15380,15380,0
|
|
20240710,170100,4950180,15380,15380,15380,15380,0
|
|
20240710,170000,4950180,15380,15380,15380,15380,0
|
|
20240710,165900,4950180,15380,15380,15380,15380,0
|
|
20240710,165800,4950180,15380,15380,15380,15380,0
|
|
20240710,165700,4950180,15380,15380,15380,15380,0
|
|
20240710,165600,4950180,15380,15380,15380,15380,0
|
|
20240710,165500,4950180,15380,15380,15380,15380,0
|
|
20240710,165400,4950180,15380,15380,15380,15380,0
|
|
20240710,165300,4950180,15380,15380,15380,15380,0
|
|
20240710,165200,4950180,15380,15380,15380,15380,0
|
|
20240710,165100,4950180,15380,15380,15380,15380,0
|
|
20240710,165000,4950180,15380,15380,15380,15380,0
|
|
20240710,164900,4950180,15380,15380,15380,15380,0
|
|
20240710,164800,4950180,15380,15380,15380,15380,0
|
|
20240710,164700,4950180,15380,15380,15380,15380,0
|
|
20240710,164600,4950180,15380,15380,15380,15380,0
|
|
20240710,164500,4950180,15380,15380,15380,15380,0
|
|
20240710,164400,4950180,15380,15380,15380,15380,0
|
|
20240710,164300,4950180,15380,15380,15380,15380,0
|
|
20240710,164200,4950180,15380,15380,15380,15380,0
|
|
20240710,164100,4950180,15380,15380,15380,15380,0
|
|
20240710,164000,4950180,15380,15380,15380,15380,0
|
|
20240710,163900,4950180,15380,15380,15380,15380,0
|
|
20240710,163800,4950180,15380,15380,15380,15380,0
|
|
20240710,163700,4950180,15380,15380,15380,15380,0
|
|
20240710,163600,4950180,15380,15380,15380,15380,1
|
|
20240710,163500,4950180,15380,15380,15380,15380,0
|
|
20240710,163400,4950180,15380,15380,15380,15380,0
|
|
20240710,163300,4950180,15380,15380,15380,15380,0
|
|
20240710,163200,4950180,15380,15380,15380,15380,0
|
|
20240710,163100,4950180,15380,15380,15380,15380,0
|
|
20240710,163000,4950180,15380,15380,15380,15380,0
|
|
20240710,162900,4950180,15380,15380,15380,15380,0
|
|
20240710,162800,4950180,15380,15380,15380,15380,0
|
|
20240710,162700,4950180,15380,15380,15380,15380,0
|
|
20240710,162600,4950180,15380,15380,15380,15380,0
|
|
20240710,162500,4950180,15380,15380,15380,15380,0
|
|
20240710,162400,4950180,15380,15380,15380,15380,0
|
|
20240710,162300,4950180,15380,15380,15380,15380,0
|
|
20240710,162200,4950180,15380,15380,15380,15380,0
|
|
20240710,162100,4950180,15380,15380,15380,15380,0
|
|
20240710,162000,4950180,15380,15380,15380,15380,0
|
|
20240710,161900,4950180,15380,15380,15380,15380,0
|
|
20240710,161800,4950180,15380,15380,15380,15380,0
|
|
20240710,161700,4950180,15380,15380,15380,15380,0
|
|
20240710,161600,4950180,15380,15380,15380,15380,0
|
|
20240710,161500,4950180,15380,15380,15380,15380,0
|
|
20240710,161400,4950180,15380,15380,15380,15380,0
|
|
20240710,161300,4950180,15380,15380,15380,15380,0
|
|
20240710,161200,4950180,15380,15380,15380,15380,0
|
|
20240710,161100,4950180,15380,15380,15380,15380,0
|
|
20240710,161000,4950180,15380,15380,15380,15380,0
|
|
20240710,160900,4950180,15380,15380,15380,15380,0
|
|
20240710,160800,4950180,15380,15380,15380,15380,0
|
|
20240710,160700,4950180,15380,15380,15380,15380,0
|
|
20240710,160600,4950180,15380,15380,15380,15380,1
|
|
20240710,160500,4950180,15380,15380,15380,15380,0
|
|
20240710,160400,4950180,15380,15380,15380,15380,0
|
|
20240710,160300,4950180,15380,15380,15380,15380,0
|
|
20240710,160200,4950180,15380,15380,15380,15380,0
|
|
20240710,160100,4950180,15380,15380,15380,15380,0
|
|
20240710,160000,4950180,15380,15380,15380,15380,0
|
|
20240710,155900,4950180,15380,15380,15380,15380,0
|
|
20240710,155800,4950180,15380,15380,15380,15380,0
|
|
20240710,155700,4950180,15380,15380,15380,15380,0
|
|
20240710,155600,4950180,15380,15380,15380,15380,0
|
|
20240710,155500,4950180,15380,15380,15380,15380,0
|
|
20240710,155400,4950180,15380,15380,15380,15380,0
|
|
20240710,155300,4950180,15380,15380,15380,15380,0
|
|
20240710,155200,4950180,15380,15380,15380,15380,0
|
|
20240710,155100,4950180,15380,15380,15380,15380,0
|
|
20240710,155000,4950180,15380,15380,15380,15380,0
|
|
20240710,154900,4950180,15380,15380,15380,15380,0
|
|
20240710,154800,4950180,15380,15380,15380,15380,0
|
|
20240710,154700,4950180,15380,15380,15380,15380,0
|
|
20240710,154600,4950180,15380,15380,15380,15380,0
|
|
20240710,154500,4950180,15380,15380,15380,15380,0
|
|
20240710,154400,4950180,15380,15380,15380,15380,0
|
|
20240710,154300,4950180,15380,15380,15380,15380,0
|
|
20240710,154200,4950180,15380,15380,15380,15380,0
|
|
20240710,154100,4950180,15380,15380,15380,15380,0
|
|
20240710,154000,4950180,15380,15380,15380,15380,0
|
|
20240710,153900,4950180,15380,15380,15380,15380,0
|
|
20240710,153800,4950180,15380,15380,15380,15380,0
|
|
20240710,153700,4950180,15380,15380,15380,15380,0
|
|
20240710,153600,4950180,15380,15380,15380,15380,1
|
|
20240710,153500,4950180,15380,15380,15380,15380,0
|
|
20240710,153400,4950180,15380,15380,15380,15380,0
|
|
20240710,153300,4950180,15380,15380,15380,15380,0
|
|
20240710,153200,4950180,15380,15380,15380,15380,0
|
|
20240710,153100,4950180,15380,15380,15380,15380,0
|
|
20240710,153000,4950180,15380,15380,15380,15380,1
|
|
20240710,152900,4934800,15230,15230,15230,15230,0
|
|
20240710,152800,4934800,15230,15230,15230,15230,0
|
|
20240710,152700,4934800,15230,15230,15230,15230,0
|
|
20240710,152600,4934800,15230,15230,15230,15230,0
|
|
20240710,152500,4934800,15230,15230,15230,15230,0
|
|
20240710,152400,4934800,15230,15230,15230,15230,0
|
|
20240710,152300,4934800,15230,15230,15230,15230,0
|
|
20240710,152200,4934800,15230,15230,15230,15230,0
|
|
20240710,152100,4934800,15230,15230,15230,15230,0
|
|
20240710,152000,4934800,15230,15230,15230,15230,0
|
|
20240710,151900,4934800,15230,15230,15230,15230,0
|
|
20240710,151800,4934800,15230,15230,15230,15230,0
|
|
20240710,151700,4934800,15230,15230,15230,15230,3
|
|
20240710,151600,4889110,15240,15240,15240,15240,0
|
|
20240710,151500,4889110,15240,15240,15240,15240,0
|
|
20240710,151400,4889110,15240,15240,15240,15240,0
|
|
20240710,151300,4889110,15240,15240,15240,15240,0
|
|
20240710,151200,4889110,15240,15240,15240,15240,0
|
|
20240710,151100,4889110,15240,15240,15240,15240,0
|
|
20240710,151000,4889110,15240,15240,15240,15240,1
|
|
20240710,150900,4873870,15230,15230,15230,15230,0
|
|
20240710,150800,4873870,15230,15230,15230,15230,0
|
|
20240710,150700,4873870,15230,15230,15230,15230,0
|
|
20240710,150600,4873870,15230,15230,15230,15230,0
|
|
20240710,150500,4873870,15230,15230,15230,15230,0
|
|
20240710,150400,4873870,15230,15230,15230,15230,0
|
|
20240710,150300,4873870,15230,15230,15230,15230,0
|
|
20240710,150200,4873870,15230,15230,15230,15230,0
|
|
20240710,150100,4873870,15230,15230,15230,15230,0
|
|
20240710,150000,4873870,15230,15230,15230,15230,0
|
|
20240710,145900,4873870,15230,15230,15230,15230,0
|
|
20240710,145800,4873870,15230,15230,15230,15230,0
|
|
20240710,145700,4873870,15230,15230,15230,15230,0
|
|
20240710,145600,4873870,15230,15230,15230,15230,0
|
|
20240710,145500,4873870,15230,15230,15230,15230,0
|
|
20240710,145400,4873870,15230,15230,15230,15230,0
|
|
20240710,145300,4873870,15230,15230,15230,15230,0
|
|
20240710,145200,4873870,15230,15230,15230,15230,0
|
|
20240710,145100,4873870,15230,15230,15230,15230,0
|
|
20240710,145000,4873870,15230,15230,15230,15230,0
|
|
20240710,144900,4873870,15230,15230,15230,15230,0
|
|
20240710,144800,4873870,15230,15230,15230,15230,0
|
|
20240710,144700,4873870,15230,15230,15230,15230,0
|
|
20240710,144600,4873870,15230,15230,15230,15230,0
|
|
20240710,144500,4873870,15230,15230,15230,15230,0
|
|
20240710,144400,4873870,15230,15230,15230,15230,0
|
|
20240710,144300,4873870,15230,15230,15230,15230,0
|
|
20240710,144200,4873870,15230,15230,15230,15230,0
|
|
20240710,144100,4873870,15230,15230,15230,15230,0
|
|
20240710,144000,4873870,15230,15230,15230,15230,0
|
|
20240710,143900,4873870,15230,15230,15230,15230,0
|
|
20240710,143800,4873870,15230,15230,15230,15230,0
|
|
20240710,143700,4873870,15230,15230,15230,15230,0
|
|
20240710,143600,4873870,15230,15230,15230,15230,0
|
|
20240710,143500,4873870,15230,15230,15230,15230,0
|
|
20240710,143400,4873870,15230,15230,15230,15230,0
|
|
20240710,143300,4873870,15230,15230,15230,15230,0
|
|
20240710,143200,4873870,15230,15230,15230,15230,0
|
|
20240710,143100,4873870,15230,15230,15230,15230,0
|
|
20240710,143000,4873870,15230,15230,15230,15230,0
|
|
20240710,142900,4873870,15230,15230,15230,15230,0
|
|
20240710,142800,4873870,15230,15230,15230,15230,0
|
|
20240710,142700,4873870,15230,15230,15230,15230,0
|
|
20240710,142600,4873870,15230,15230,15230,15230,0
|
|
20240710,142500,4873870,15230,15230,15230,15230,0
|
|
20240710,142400,4873870,15230,15230,15230,15230,0
|
|
20240710,142300,4873870,15230,15230,15230,15230,0
|
|
20240710,142200,4873870,15230,15230,15230,15230,0
|
|
20240710,142100,4873870,15230,15230,15230,15230,0
|
|
20240710,142000,4873870,15230,15230,15230,15230,0
|
|
20240710,141900,4873870,15230,15230,15230,15230,0
|
|
20240710,141800,4873870,15230,15230,15230,15230,0
|
|
20240710,141700,4873870,15230,15230,15230,15230,0
|
|
20240710,141600,4873870,15230,15230,15230,15230,0
|
|
20240710,141500,4873870,15230,15230,15230,15230,0
|
|
20240710,141400,4873870,15230,15230,15230,15230,0
|
|
20240710,141300,4873870,15230,15230,15230,15230,0
|
|
20240710,141200,4873870,15230,15230,15230,15230,0
|
|
20240710,141100,4873870,15230,15230,15230,15230,0
|
|
20240710,141000,4873870,15230,15230,15230,15230,0
|
|
20240710,140900,4873870,15230,15230,15230,15230,0
|
|
20240710,140800,4873870,15230,15230,15230,15230,0
|
|
20240710,140700,4873870,15230,15230,15230,15230,0
|
|
20240710,140600,4873870,15230,15230,15230,15230,0
|
|
20240710,140500,4873870,15230,15230,15230,15230,0
|
|
20240710,140400,4873870,15230,15230,15230,15230,0
|
|
20240710,140300,4873870,15230,15230,15230,15230,0
|
|
20240710,140200,4873870,15230,15230,15230,15230,0
|
|
20240710,140100,4873870,15230,15230,15230,15230,0
|
|
20240710,140000,4873870,15230,15230,15230,15230,0
|
|
20240710,135900,4873870,15230,15230,15230,15230,1
|
|
20240710,135800,4858640,15230,15230,15230,15230,0
|
|
20240710,135700,4858640,15230,15230,15230,15230,0
|
|
20240710,135600,4858640,15230,15230,15230,15230,0
|
|
20240710,135500,4858640,15230,15230,15230,15230,0
|
|
20240710,135400,4858640,15230,15230,15230,15230,0
|
|
20240710,135300,4858640,15230,15230,15230,15230,0
|
|
20240710,135200,4858640,15230,15230,15230,15230,0
|
|
20240710,135100,4858640,15230,15230,15230,15230,0
|
|
20240710,135000,4858640,15230,15230,15230,15230,0
|
|
20240710,134900,4858640,15230,15230,15230,15230,0
|
|
20240710,134800,4858640,15230,15230,15230,15230,0
|
|
20240710,134700,4858640,15230,15230,15230,15230,1
|
|
20240710,134600,4843410,15390,15390,15390,15390,0
|
|
20240710,134500,4843410,15390,15390,15390,15390,0
|
|
20240710,134400,4843410,15390,15390,15390,15390,0
|
|
20240710,134300,4843410,15390,15390,15390,15390,0
|
|
20240710,134200,4843410,15390,15390,15390,15390,0
|
|
20240710,134100,4843410,15390,15390,15390,15390,0
|
|
20240710,134000,4843410,15390,15390,15390,15390,0
|
|
20240710,133900,4843410,15390,15390,15390,15390,0
|
|
20240710,133800,4843410,15390,15390,15390,15390,0
|
|
20240710,133700,4843410,15390,15390,15390,15390,0
|
|
20240710,133600,4843410,15390,15390,15390,15390,0
|
|
20240710,133500,4843410,15390,15390,15390,15390,0
|
|
20240710,133400,4843410,15390,15390,15390,15390,0
|
|
20240710,133300,4843410,15390,15390,15390,15390,1
|
|
20240710,133200,4828020,15400,15400,15400,15400,0
|
|
20240710,133100,4828020,15400,15400,15400,15400,0
|
|
20240710,133000,4828020,15400,15400,15400,15400,0
|
|
20240710,132900,4828020,15400,15400,15400,15400,0
|
|
20240710,132800,4828020,15400,15400,15400,15400,0
|
|
20240710,132700,4828020,15400,15400,15400,15400,0
|
|
20240710,132600,4828020,15400,15400,15400,15400,0
|
|
20240710,132500,4828020,15400,15400,15400,15400,0
|
|
20240710,132400,4828020,15400,15400,15400,15400,0
|
|
20240710,132300,4828020,15400,15400,15400,15400,0
|
|
20240710,132200,4828020,15400,15400,15400,15400,0
|
|
20240710,132100,4828020,15400,15400,15400,15400,0
|
|
20240710,132000,4828020,15400,15400,15400,15400,0
|
|
20240710,131900,4828020,15400,15400,15400,15400,0
|
|
20240710,131800,4828020,15400,15400,15400,15400,0
|
|
20240710,131700,4828020,15400,15400,15400,15400,5
|
|
20240710,131600,4751020,15390,15390,15390,15390,0
|
|
20240710,131500,4751020,15390,15390,15390,15390,1
|
|
20240710,131400,4735630,15390,15390,15390,15390,0
|
|
20240710,131300,4735630,15390,15390,15390,15390,0
|
|
20240710,131200,4735630,15390,15390,15390,15390,0
|
|
20240710,131100,4735630,15390,15390,15390,15390,0
|
|
20240710,131000,4735630,15390,15390,15390,15390,0
|
|
20240710,130900,4735630,15390,15390,15390,15390,0
|
|
20240710,130800,4735630,15390,15390,15390,15390,0
|
|
20240710,130700,4735630,15390,15390,15390,15390,0
|
|
20240710,130600,4735630,15390,15390,15390,15390,0
|
|
20240710,130500,4735630,15390,15390,15390,15390,0
|
|
20240710,130400,4735630,15390,15390,15390,15390,0
|
|
20240710,130300,4735630,15390,15390,15390,15390,0
|
|
20240710,130200,4735630,15390,15390,15390,15390,0
|
|
20240710,130100,4735630,15390,15390,15390,15390,0
|
|
20240710,130000,4735630,15390,15390,15390,15390,0
|
|
20240710,125900,4735630,15390,15390,15390,15390,0
|
|
20240710,125800,4735630,15390,15390,15390,15390,0
|
|
20240710,125700,4735630,15390,15390,15390,15390,0
|
|
20240710,125600,4735630,15390,15390,15390,15390,0
|
|
20240710,125500,4735630,15390,15390,15390,15390,0
|
|
20240710,125400,4735630,15390,15390,15390,15390,0
|
|
20240710,125300,4735630,15390,15390,15390,15390,0
|
|
20240710,125200,4735630,15390,15390,15390,15390,0
|
|
20240710,125100,4735630,15390,15390,15390,15390,0
|
|
20240710,125000,4735630,15390,15390,15390,15390,0
|
|
20240710,124900,4735630,15390,15390,15390,15390,0
|
|
20240710,124800,4735630,15390,15390,15390,15390,0
|
|
20240710,124700,4735630,15390,15390,15390,15390,0
|
|
20240710,124600,4735630,15390,15390,15390,15390,0
|
|
20240710,124500,4735630,15390,15390,15390,15390,0
|
|
20240710,124400,4735630,15390,15390,15390,15390,0
|
|
20240710,124300,4735630,15390,15390,15390,15390,0
|
|
20240710,124200,4735630,15390,15390,15390,15390,0
|
|
20240710,124100,4735630,15390,15390,15390,15390,0
|
|
20240710,124000,4735630,15390,15390,15390,15390,0
|
|
20240710,123900,4735630,15390,15390,15390,15390,0
|
|
20240710,123800,4735630,15390,15390,15390,15390,0
|
|
20240710,123700,4735630,15390,15390,15390,15390,0
|
|
20240710,123600,4735630,15390,15390,15390,15390,0
|
|
20240710,123500,4735630,15390,15390,15390,15390,0
|
|
20240710,123400,4735630,15390,15390,15390,15390,0
|
|
20240710,123300,4735630,15390,15390,15390,15390,0
|
|
20240710,123200,4735630,15390,15390,15390,15390,0
|
|
20240710,123100,4735630,15390,15390,15390,15390,0
|
|
20240710,123000,4735630,15390,15390,15390,15390,0
|
|
20240710,122900,4735630,15390,15390,15390,15390,0
|
|
20240710,122800,4735630,15390,15390,15390,15390,0
|
|
20240710,122700,4735630,15390,15390,15390,15390,0
|
|
20240710,122600,4735630,15390,15390,15390,15390,4
|
|
20240710,122500,4674070,15390,15390,15390,15390,1
|
|
20240710,122400,4658680,15390,15390,15390,15390,0
|
|
20240710,122300,4658680,15390,15390,15390,15390,0
|
|
20240710,122200,4658680,15390,15390,15390,15390,0
|
|
20240710,122100,4658680,15390,15390,15390,15390,0
|
|
20240710,122000,4658680,15390,15390,15390,15390,0
|
|
20240710,121900,4658680,15390,15390,15390,15390,0
|
|
20240710,121800,4658680,15390,15390,15390,15390,0
|
|
20240710,121700,4658680,15390,15390,15390,15390,0
|
|
20240710,121600,4658680,15390,15390,15390,15390,0
|
|
20240710,121500,4658680,15390,15390,15390,15390,0
|
|
20240710,121400,4658680,15390,15390,15390,15390,0
|
|
20240710,121300,4658680,15390,15390,15390,15390,0
|
|
20240710,121200,4658680,15390,15390,15390,15390,0
|
|
20240710,121100,4658680,15390,15390,15390,15390,0
|
|
20240710,121000,4658680,15390,15390,15390,15390,0
|
|
20240710,120900,4658680,15390,15390,15390,15390,0
|
|
20240710,120800,4658680,15390,15390,15390,15390,0
|
|
20240710,120700,4658680,15390,15390,15390,15390,0
|
|
20240710,120600,4658680,15390,15390,15390,15390,0
|
|
20240710,120500,4658680,15390,15390,15390,15390,0
|
|
20240710,120400,4658680,15390,15390,15390,15390,0
|
|
20240710,120300,4658680,15390,15390,15390,15390,0
|
|
20240710,120200,4658680,15390,15390,15390,15390,0
|
|
20240710,120100,4658680,15390,15390,15390,15390,0
|
|
20240710,120000,4658680,15390,15390,15390,15390,0
|
|
20240710,115900,4658680,15390,15390,15390,15390,0
|
|
20240710,115800,4658680,15390,15390,15390,15390,0
|
|
20240710,115700,4658680,15390,15390,15390,15390,0
|
|
20240710,115600,4658680,15390,15390,15390,15390,0
|
|
20240710,115500,4658680,15390,15390,15390,15390,0
|
|
20240710,115400,4658680,15390,15390,15390,15390,0
|
|
20240710,115300,4658680,15390,15390,15390,15390,0
|
|
20240710,115200,4658680,15390,15390,15390,15390,0
|
|
20240710,115100,4658680,15390,15390,15390,15390,100
|
|
20240710,115000,3119680,15400,15400,15400,15400,0
|
|
20240710,114900,3119680,15400,15400,15400,15400,0
|
|
20240710,114800,3119680,15400,15400,15400,15400,0
|
|
20240710,114700,3119680,15400,15400,15400,15400,0
|
|
20240710,114600,3119680,15400,15400,15400,15400,0
|
|
20240710,114500,3119680,15400,15400,15400,15400,0
|
|
20240710,114400,3119680,15400,15400,15400,15400,0
|
|
20240710,114300,3119680,15400,15400,15400,15400,0
|
|
20240710,114200,3119680,15400,15400,15400,15400,0
|
|
20240710,114100,3119680,15400,15400,15400,15400,0
|
|
20240710,114000,3119680,15400,15400,15400,15400,0
|
|
20240710,113900,3119680,15400,15400,15400,15400,0
|
|
20240710,113800,3119680,15400,15400,15400,15400,0
|
|
20240710,113700,3119680,15400,15400,15400,15400,0
|
|
20240710,113600,3119680,15400,15400,15400,15400,0
|
|
20240710,113500,3119680,15400,15400,15400,15400,0
|
|
20240710,113400,3119680,15400,15400,15400,15400,0
|
|
20240710,113300,3119680,15400,15400,15400,15400,0
|
|
20240710,113200,3119680,15400,15400,15400,15400,0
|
|
20240710,113100,3119680,15400,15400,15400,15400,0
|
|
20240710,113000,3119680,15400,15400,15400,15400,0
|
|
20240710,112900,3119680,15400,15400,15400,15400,0
|
|
20240710,112800,3119680,15400,15400,15400,15400,0
|
|
20240710,112700,3119680,15400,15400,15400,15400,0
|
|
20240710,112600,3119680,15400,15400,15400,15400,0
|
|
20240710,112500,3119680,15400,15400,15400,15400,0
|
|
20240710,112400,3119680,15400,15400,15400,15400,0
|
|
20240710,112300,3119680,15400,15400,15400,15400,0
|
|
20240710,112200,3119680,15400,15400,15400,15400,0
|
|
20240710,112100,3119680,15400,15400,15400,15400,0
|
|
20240710,112000,3119680,15400,15400,15400,15400,0
|
|
20240710,111900,3119680,15400,15400,15400,15400,0
|
|
20240710,111800,3119680,15400,15400,15400,15400,0
|
|
20240710,111700,3119680,15400,15400,15400,15400,0
|
|
20240710,111600,3119680,15400,15400,15400,15400,0
|
|
20240710,111500,3119680,15400,15400,15400,15400,0
|
|
20240710,111400,3119680,15400,15400,15400,15400,0
|
|
20240710,111300,3119680,15400,15400,15400,15400,0
|
|
20240710,111200,3119680,15400,15400,15400,15400,0
|
|
20240710,111100,3119680,15400,15400,15400,15400,0
|
|
20240710,111000,3119680,15400,15400,15400,15400,0
|
|
20240710,110900,3119680,15400,15400,15400,15400,0
|
|
20240710,110800,3119680,15400,15400,15400,15400,0
|
|
20240710,110700,3119680,15400,15400,15400,15400,0
|
|
20240710,110600,3119680,15400,15400,15400,15400,0
|
|
20240710,110500,3119680,15400,15400,15400,15400,0
|
|
20240710,110400,3119680,15400,15400,15400,15400,0
|
|
20240710,110300,3119680,15400,15400,15400,15400,0
|
|
20240710,110200,3119680,15400,15400,15400,15400,0
|
|
20240710,110100,3119680,15400,15400,15400,15400,0
|
|
20240710,110000,3119680,15400,15400,15400,15400,0
|
|
20240710,105900,3119680,15400,15400,15400,15400,0
|
|
20240710,105800,3119680,15400,15400,15400,15400,0
|
|
20240710,105700,3119680,15400,15400,15400,15400,0
|
|
20240710,105600,3119680,15400,15400,15400,15400,0
|
|
20240710,105500,3119680,15400,15400,15400,15400,0
|
|
20240710,105400,3119680,15400,15400,15400,15400,0
|
|
20240710,105300,3119680,15400,15400,15400,15400,0
|
|
20240710,105200,3119680,15400,15400,15400,15400,0
|
|
20240710,105100,3119680,15400,15400,15400,15400,0
|
|
20240710,105000,3119680,15400,15400,15400,15400,0
|
|
20240710,104900,3119680,15400,15400,15400,15400,0
|
|
20240710,104800,3119680,15400,15400,15400,15400,0
|
|
20240710,104700,3119680,15400,15400,15400,15400,0
|
|
20240710,104600,3119680,15400,15400,15400,15400,0
|
|
20240710,104500,3119680,15400,15400,15400,15400,0
|
|
20240710,104400,3119680,15400,15400,15400,15400,0
|
|
20240710,104300,3119680,15400,15400,15400,15400,0
|
|
20240710,104200,3119680,15400,15400,15400,15400,0
|
|
20240710,104100,3119680,15400,15400,15400,15400,0
|
|
20240710,104000,3119680,15400,15400,15400,15400,0
|
|
20240710,103900,3119680,15400,15400,15400,15400,0
|
|
20240710,103800,3119680,15400,15400,15400,15400,0
|
|
20240710,103700,3119680,15400,15400,15400,15400,0
|
|
20240710,103600,3119680,15400,15400,15400,15400,0
|
|
20240710,103500,3119680,15400,15400,15400,15400,0
|
|
20240710,103400,3119680,15400,15400,15400,15400,0
|
|
20240710,103300,3119680,15400,15300,15400,15300,3
|
|
20240710,103200,3073600,15210,15210,15210,15210,0
|
|
20240710,103100,3073600,15210,15210,15210,15210,0
|
|
20240710,103000,3073600,15210,15210,15210,15210,0
|
|
20240710,102900,3073600,15210,15210,15210,15210,0
|
|
20240710,102800,3073600,15210,15210,15210,15210,0
|
|
20240710,102700,3073600,15210,15210,15210,15210,0
|
|
20240710,102600,3073600,15210,15210,15210,15210,0
|
|
20240710,102500,3073600,15210,15210,15210,15210,0
|
|
20240710,102400,3073600,15210,15210,15210,15210,0
|
|
20240710,102300,3073600,15210,15210,15210,15210,0
|
|
20240710,102200,3073600,15210,15210,15210,15210,0
|
|
20240710,102100,3073600,15210,15210,15210,15210,0
|
|
20240710,102000,3073600,15210,15210,15210,15210,0
|
|
20240710,101900,3073600,15210,15210,15210,15210,0
|
|
20240710,101800,3073600,15210,15210,15210,15210,0
|
|
20240710,101700,3073600,15210,15210,15210,15210,0
|
|
20240710,101600,3073600,15210,15210,15210,15210,100
|
|
20240710,101500,1552600,15300,15300,15300,15300,0
|
|
20240710,101400,1552600,15300,15300,15300,15300,0
|
|
20240710,101300,1552600,15300,15300,15300,15300,0
|
|
20240710,101200,1552600,15300,15300,15300,15300,0
|
|
20240710,101100,1552600,15300,15300,15300,15300,0
|
|
20240710,101000,1552600,15300,15300,15300,15300,0
|
|
20240710,100900,1552600,15300,15300,15300,15300,0
|
|
20240710,100800,1552600,15300,15300,15300,15300,0
|
|
20240710,100700,1552600,15300,15300,15300,15300,0
|
|
20240710,100600,1552600,15300,15300,15300,15300,0
|
|
20240710,100500,1552600,15300,15300,15300,15300,0
|
|
20240710,100400,1552600,15300,15300,15300,15300,0
|
|
20240710,100300,1552600,15300,15300,15300,15300,0
|
|
20240710,100200,1552600,15300,15300,15300,15300,0
|
|
20240710,100100,1552600,15300,15300,15300,15300,1
|
|
20240710,100000,1537300,15300,15300,15300,15300,1
|
|
20240710,095900,1522000,15220,15220,15220,15220,0
|
|
20240710,095800,1522000,15220,15220,15220,15220,0
|
|
20240710,095700,1522000,15220,15220,15220,15220,2
|
|
20240710,095600,1491560,15220,15220,15220,15220,0
|
|
20240710,095500,1491560,15220,15220,15220,15220,1
|
|
20240710,095400,1476340,15220,15220,15220,15220,0
|
|
20240710,095300,1476340,15220,15230,15230,15220,33
|
|
20240710,095200,974070,15220,15220,15220,15220,0
|
|
20240710,095100,974070,15220,15220,15220,15220,0
|
|
20240710,095000,974070,15220,15220,15220,15220,0
|
|
20240710,094900,974070,15220,15220,15220,15220,0
|
|
20240710,094800,974070,15220,15220,15220,15220,0
|
|
20240710,094700,974070,15220,15220,15220,15220,0
|
|
20240710,094600,974070,15220,15220,15220,15220,0
|
|
20240710,094500,974070,15220,15220,15220,15220,0
|
|
20240710,094400,974070,15220,15220,15220,15220,0
|
|
20240710,094300,974070,15220,15220,15220,15220,0
|
|
20240710,094200,974070,15220,15220,15220,15220,0
|
|
20240710,094100,974070,15220,15220,15220,15220,0
|
|
20240710,094000,974070,15220,15220,15220,15220,0
|
|
20240710,093900,974070,15220,15220,15220,15220,0
|
|
20240710,093800,974070,15220,15220,15220,15220,0
|
|
20240710,093700,974070,15220,15220,15220,15220,0
|
|
20240710,093600,974070,15220,15220,15220,15220,0
|
|
20240710,093500,974070,15220,15220,15220,15220,0
|
|
20240710,093400,974070,15220,15220,15220,15220,0
|
|
20240710,093300,974070,15220,15220,15220,15220,0
|
|
20240710,093200,974070,15220,15220,15220,15220,49
|
|
20240710,093100,228290,15220,15220,15220,15220,0
|
|
20240710,093000,228290,15220,15220,15220,15220,2
|
|
20240710,092900,197850,15210,15210,15210,15210,0
|
|
20240710,092800,197850,15210,15210,15210,15210,0
|
|
20240710,092700,197850,15210,15210,15210,15210,1
|
|
20240710,092600,182640,15220,15220,15220,15220,0
|
|
20240710,092500,182640,15220,15220,15220,15220,0
|
|
20240710,092400,182640,15220,15220,15220,15220,0
|
|
20240710,092300,182640,15220,15220,15220,15220,1
|
|
20240710,092200,167420,15220,15220,15220,15220,0
|
|
20240710,092100,167420,15220,15220,15220,15220,0
|
|
20240710,092000,167420,15220,15220,15220,15220,0
|
|
20240710,091900,167420,15220,15220,15220,15220,0
|
|
20240710,091800,167420,15220,15220,15220,15220,0
|
|
20240710,091700,167420,15220,15220,15220,15220,0
|
|
20240710,091600,167420,15220,15220,15220,15220,0
|
|
20240710,091500,167420,15220,15220,15220,15220,0
|
|
20240710,091400,167420,15220,15220,15220,15220,1
|
|
20240710,091300,152200,15220,15220,15220,15220,0
|
|
20240710,091200,152200,15220,15220,15220,15220,0
|
|
20240710,091100,152200,15220,15220,15220,15220,0
|
|
20240710,091000,152200,15220,15220,15220,15220,10
|
|
20240710,090900,0,15220,15220,15220,15220,0
|
|
20240710,090800,0,15220,15220,15220,15220,0
|
|
20240710,090700,0,15220,15220,15220,15220,0
|
|
20240710,090600,0,15220,15220,15220,15220,0
|
|
20240710,090500,0,15220,15220,15220,15220,0
|
|
20240710,090400,0,15220,15220,15220,15220,0
|
|
20240710,090300,0,15220,15220,15220,15220,0
|
|
20240710,090200,0,15220,15220,15220,15220,0
|
|
20240710,090100,0,15220,15220,15220,15220,0
|
|
20240710,090000,0,15220,15220,15220,15220,0
|