609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,190600,21568100,15330,15330,15330,15330,20
|
|
20240711,190500,21568100,15330,15330,15330,15330,0
|
|
20240711,190400,21568100,15330,15330,15330,15330,0
|
|
20240711,190300,21568100,15330,15330,15330,15330,0
|
|
20240711,190200,21568100,15330,15330,15330,15330,0
|
|
20240711,190100,21568100,15330,15330,15330,15330,0
|
|
20240711,190000,21568100,15330,15330,15330,15330,0
|
|
20240711,185900,21568100,15330,15330,15330,15330,0
|
|
20240711,185800,21568100,15330,15330,15330,15330,0
|
|
20240711,185700,21568100,15330,15330,15330,15330,0
|
|
20240711,185600,21568100,15330,15330,15330,15330,0
|
|
20240711,185500,21568100,15330,15330,15330,15330,0
|
|
20240711,185400,21568100,15330,15330,15330,15330,0
|
|
20240711,185300,21568100,15330,15330,15330,15330,0
|
|
20240711,185200,21568100,15330,15330,15330,15330,0
|
|
20240711,185100,21568100,15330,15330,15330,15330,0
|
|
20240711,185000,21568100,15330,15330,15330,15330,0
|
|
20240711,184900,21568100,15330,15330,15330,15330,0
|
|
20240711,184800,21568100,15330,15330,15330,15330,0
|
|
20240711,184700,21568100,15330,15330,15330,15330,0
|
|
20240711,184600,21568100,15330,15330,15330,15330,0
|
|
20240711,184500,21568100,15330,15330,15330,15330,0
|
|
20240711,184400,21568100,15330,15330,15330,15330,0
|
|
20240711,184300,21568100,15330,15330,15330,15330,0
|
|
20240711,184200,21568100,15330,15330,15330,15330,0
|
|
20240711,184100,21568100,15330,15330,15330,15330,0
|
|
20240711,184000,21568100,15330,15330,15330,15330,0
|
|
20240711,183900,21568100,15330,15330,15330,15330,0
|
|
20240711,183800,21568100,15330,15330,15330,15330,0
|
|
20240711,183700,21568100,15330,15330,15330,15330,0
|
|
20240711,183600,21568100,15330,15330,15330,15330,20
|
|
20240711,183500,21568100,15330,15330,15330,15330,0
|
|
20240711,183400,21568100,15330,15330,15330,15330,0
|
|
20240711,183300,21568100,15330,15330,15330,15330,0
|
|
20240711,183200,21568100,15330,15330,15330,15330,0
|
|
20240711,183100,21568100,15330,15330,15330,15330,0
|
|
20240711,183000,21568100,15330,15330,15330,15330,0
|
|
20240711,182900,21568100,15330,15330,15330,15330,0
|
|
20240711,182800,21568100,15330,15330,15330,15330,0
|
|
20240711,182700,21568100,15330,15330,15330,15330,0
|
|
20240711,182600,21568100,15330,15330,15330,15330,0
|
|
20240711,182500,21568100,15330,15330,15330,15330,0
|
|
20240711,182400,21568100,15330,15330,15330,15330,0
|
|
20240711,182300,21568100,15330,15330,15330,15330,0
|
|
20240711,182200,21568100,15330,15330,15330,15330,0
|
|
20240711,182100,21568100,15330,15330,15330,15330,0
|
|
20240711,182000,21568100,15330,15330,15330,15330,0
|
|
20240711,181900,21568100,15330,15330,15330,15330,0
|
|
20240711,181800,21568100,15330,15330,15330,15330,0
|
|
20240711,181700,21568100,15330,15330,15330,15330,0
|
|
20240711,181600,21568100,15330,15330,15330,15330,0
|
|
20240711,181500,21568100,15330,15330,15330,15330,0
|
|
20240711,181400,21568100,15330,15330,15330,15330,0
|
|
20240711,181300,21568100,15330,15330,15330,15330,0
|
|
20240711,181200,21568100,15330,15330,15330,15330,0
|
|
20240711,181100,21568100,15330,15330,15330,15330,0
|
|
20240711,181000,21568100,15330,15330,15330,15330,0
|
|
20240711,180900,21568100,15330,15330,15330,15330,0
|
|
20240711,180800,21568100,15330,15330,15330,15330,0
|
|
20240711,180700,21568100,15330,15330,15330,15330,0
|
|
20240711,180600,21568100,15330,15330,15330,15330,20
|
|
20240711,180500,21568100,15330,15330,15330,15330,0
|
|
20240711,180400,21568100,15330,15330,15330,15330,0
|
|
20240711,180300,21568100,15330,15330,15330,15330,0
|
|
20240711,180200,21568100,15330,15330,15330,15330,0
|
|
20240711,180100,21568100,15330,15330,15330,15330,0
|
|
20240711,180000,21568100,15330,15330,15330,15330,0
|
|
20240711,175900,21568100,15330,15330,15330,15330,0
|
|
20240711,175800,21568100,15330,15330,15330,15330,0
|
|
20240711,175700,21568100,15330,15330,15330,15330,0
|
|
20240711,175600,21568100,15330,15330,15330,15330,0
|
|
20240711,175500,21568100,15330,15330,15330,15330,0
|
|
20240711,175400,21568100,15330,15330,15330,15330,0
|
|
20240711,175300,21568100,15330,15330,15330,15330,0
|
|
20240711,175200,21568100,15330,15330,15330,15330,0
|
|
20240711,175100,21568100,15330,15330,15330,15330,0
|
|
20240711,175000,21568100,15330,15330,15330,15330,0
|
|
20240711,174900,21568100,15330,15330,15330,15330,0
|
|
20240711,174800,21568100,15330,15330,15330,15330,0
|
|
20240711,174700,21568100,15330,15330,15330,15330,0
|
|
20240711,174600,21568100,15330,15330,15330,15330,0
|
|
20240711,174500,21568100,15330,15330,15330,15330,0
|
|
20240711,174400,21568100,15330,15330,15330,15330,0
|
|
20240711,174300,21568100,15330,15330,15330,15330,0
|
|
20240711,174200,21568100,15330,15330,15330,15330,0
|
|
20240711,174100,21568100,15330,15330,15330,15330,0
|
|
20240711,174000,21568100,15330,15330,15330,15330,0
|
|
20240711,173900,21568100,15330,15330,15330,15330,0
|
|
20240711,173800,21568100,15330,15330,15330,15330,0
|
|
20240711,173700,21568100,15330,15330,15330,15330,0
|
|
20240711,173600,21568100,15330,15330,15330,15330,20
|
|
20240711,173500,21568100,15330,15330,15330,15330,0
|
|
20240711,173400,21568100,15330,15330,15330,15330,0
|
|
20240711,173300,21568100,15330,15330,15330,15330,0
|
|
20240711,173200,21568100,15330,15330,15330,15330,0
|
|
20240711,173100,21568100,15330,15330,15330,15330,0
|
|
20240711,173000,21568100,15330,15330,15330,15330,0
|
|
20240711,172900,21568100,15330,15330,15330,15330,0
|
|
20240711,172800,21568100,15330,15330,15330,15330,0
|
|
20240711,172700,21568100,15330,15330,15330,15330,0
|
|
20240711,172600,21568100,15330,15330,15330,15330,0
|
|
20240711,172500,21568100,15330,15330,15330,15330,0
|
|
20240711,172400,21568100,15330,15330,15330,15330,0
|
|
20240711,172300,21568100,15330,15330,15330,15330,0
|
|
20240711,172200,21568100,15330,15330,15330,15330,0
|
|
20240711,172100,21568100,15330,15330,15330,15330,0
|
|
20240711,172000,21568100,15330,15330,15330,15330,0
|
|
20240711,171900,21568100,15330,15330,15330,15330,0
|
|
20240711,171800,21568100,15330,15330,15330,15330,0
|
|
20240711,171700,21568100,15330,15330,15330,15330,0
|
|
20240711,171600,21568100,15330,15330,15330,15330,0
|
|
20240711,171500,21568100,15330,15330,15330,15330,0
|
|
20240711,171400,21568100,15330,15330,15330,15330,0
|
|
20240711,171300,21568100,15330,15330,15330,15330,0
|
|
20240711,171200,21568100,15330,15330,15330,15330,0
|
|
20240711,171100,21568100,15330,15330,15330,15330,0
|
|
20240711,171000,21568100,15330,15330,15330,15330,0
|
|
20240711,170900,21568100,15330,15330,15330,15330,0
|
|
20240711,170800,21568100,15330,15330,15330,15330,0
|
|
20240711,170700,21568100,15330,15330,15330,15330,0
|
|
20240711,170600,21568100,15330,15330,15330,15330,20
|
|
20240711,170500,21568100,15330,15330,15330,15330,0
|
|
20240711,170400,21568100,15330,15330,15330,15330,0
|
|
20240711,170300,21568100,15330,15330,15330,15330,0
|
|
20240711,170200,21568100,15330,15330,15330,15330,0
|
|
20240711,170100,21568100,15330,15330,15330,15330,0
|
|
20240711,170000,21568100,15330,15330,15330,15330,0
|
|
20240711,165900,21568100,15330,15330,15330,15330,0
|
|
20240711,165800,21568100,15330,15330,15330,15330,0
|
|
20240711,165700,21568100,15330,15330,15330,15330,0
|
|
20240711,165600,21568100,15330,15330,15330,15330,0
|
|
20240711,165500,21568100,15330,15330,15330,15330,0
|
|
20240711,165400,21568100,15330,15330,15330,15330,0
|
|
20240711,165300,21568100,15330,15330,15330,15330,0
|
|
20240711,165200,21568100,15330,15330,15330,15330,0
|
|
20240711,165100,21568100,15330,15330,15330,15330,0
|
|
20240711,165000,21568100,15330,15330,15330,15330,0
|
|
20240711,164900,21568100,15330,15330,15330,15330,0
|
|
20240711,164800,21568100,15330,15330,15330,15330,0
|
|
20240711,164700,21568100,15330,15330,15330,15330,0
|
|
20240711,164600,21568100,15330,15330,15330,15330,0
|
|
20240711,164500,21568100,15330,15330,15330,15330,0
|
|
20240711,164400,21568100,15330,15330,15330,15330,0
|
|
20240711,164300,21568100,15330,15330,15330,15330,0
|
|
20240711,164200,21568100,15330,15330,15330,15330,0
|
|
20240711,164100,21568100,15330,15330,15330,15330,0
|
|
20240711,164000,21568100,15330,15330,15330,15330,0
|
|
20240711,163900,21568100,15330,15330,15330,15330,0
|
|
20240711,163800,21568100,15330,15330,15330,15330,0
|
|
20240711,163700,21568100,15330,15330,15330,15330,0
|
|
20240711,163600,21568100,15330,15330,15330,15330,20
|
|
20240711,163500,21568100,15330,15330,15330,15330,0
|
|
20240711,163400,21568100,15330,15330,15330,15330,0
|
|
20240711,163300,21568100,15330,15330,15330,15330,0
|
|
20240711,163200,21568100,15330,15330,15330,15330,0
|
|
20240711,163100,21568100,15330,15330,15330,15330,0
|
|
20240711,163000,21568100,15330,15330,15330,15330,0
|
|
20240711,162900,21568100,15330,15330,15330,15330,0
|
|
20240711,162800,21568100,15330,15330,15330,15330,0
|
|
20240711,162700,21568100,15330,15330,15330,15330,0
|
|
20240711,162600,21568100,15330,15330,15330,15330,0
|
|
20240711,162500,21568100,15330,15330,15330,15330,0
|
|
20240711,162400,21568100,15330,15330,15330,15330,0
|
|
20240711,162300,21568100,15330,15330,15330,15330,0
|
|
20240711,162200,21568100,15330,15330,15330,15330,0
|
|
20240711,162100,21568100,15330,15330,15330,15330,0
|
|
20240711,162000,21568100,15330,15330,15330,15330,0
|
|
20240711,161900,21568100,15330,15330,15330,15330,0
|
|
20240711,161800,21568100,15330,15330,15330,15330,0
|
|
20240711,161700,21568100,15330,15330,15330,15330,0
|
|
20240711,161600,21568100,15330,15330,15330,15330,0
|
|
20240711,161500,21568100,15330,15330,15330,15330,0
|
|
20240711,161400,21568100,15330,15330,15330,15330,0
|
|
20240711,161300,21568100,15330,15330,15330,15330,0
|
|
20240711,161200,21568100,15330,15330,15330,15330,0
|
|
20240711,161100,21568100,15330,15330,15330,15330,0
|
|
20240711,161000,21568100,15330,15330,15330,15330,0
|
|
20240711,160900,21568100,15330,15330,15330,15330,0
|
|
20240711,160800,21568100,15330,15330,15330,15330,0
|
|
20240711,160700,21568100,15330,15330,15330,15330,0
|
|
20240711,160600,21568100,15330,15330,15330,15330,20
|
|
20240711,160500,21568100,15330,15330,15330,15330,0
|
|
20240711,160400,21568100,15330,15330,15330,15330,0
|
|
20240711,160300,21568100,15330,15330,15330,15330,0
|
|
20240711,160200,21568100,15330,15330,15330,15330,0
|
|
20240711,160100,21568100,15330,15330,15330,15330,0
|
|
20240711,160000,21568100,15330,15330,15330,15330,0
|
|
20240711,155900,21568100,15330,15330,15330,15330,0
|
|
20240711,155800,21568100,15330,15330,15330,15330,0
|
|
20240711,155700,21568100,15330,15330,15330,15330,0
|
|
20240711,155600,21568100,15330,15330,15330,15330,0
|
|
20240711,155500,21568100,15330,15330,15330,15330,0
|
|
20240711,155400,21568100,15330,15330,15330,15330,0
|
|
20240711,155300,21568100,15330,15330,15330,15330,0
|
|
20240711,155200,21568100,15330,15330,15330,15330,0
|
|
20240711,155100,21568100,15330,15330,15330,15330,0
|
|
20240711,155000,21568100,15330,15330,15330,15330,0
|
|
20240711,154900,21568100,15330,15330,15330,15330,0
|
|
20240711,154800,21568100,15330,15330,15330,15330,0
|
|
20240711,154700,21568100,15330,15330,15330,15330,0
|
|
20240711,154600,21568100,15330,15330,15330,15330,0
|
|
20240711,154500,21568100,15330,15330,15330,15330,0
|
|
20240711,154400,21568100,15330,15330,15330,15330,0
|
|
20240711,154300,21568100,15330,15330,15330,15330,0
|
|
20240711,154200,21568100,15330,15330,15330,15330,0
|
|
20240711,154100,21568100,15330,15330,15330,15330,0
|
|
20240711,154000,21568100,15330,15330,15330,15330,0
|
|
20240711,153900,21568100,15330,15330,15330,15330,0
|
|
20240711,153800,21568100,15330,15330,15330,15330,0
|
|
20240711,153700,21568100,15330,15330,15330,15330,0
|
|
20240711,153600,21568100,15330,15330,15330,15330,20
|
|
20240711,153500,21568100,15330,15330,15330,15330,0
|
|
20240711,153400,21568100,15330,15330,15330,15330,0
|
|
20240711,153300,21568100,15330,15330,15330,15330,0
|
|
20240711,153200,21568100,15330,15330,15330,15330,0
|
|
20240711,153100,21568100,15330,15330,15330,15330,0
|
|
20240711,153000,21568100,15330,15330,15330,15330,20
|
|
20240711,152900,21261500,15330,15330,15330,15330,0
|
|
20240711,152800,21261500,15330,15330,15330,15330,0
|
|
20240711,152700,21261500,15330,15330,15330,15330,0
|
|
20240711,152600,21261500,15330,15330,15330,15330,0
|
|
20240711,152500,21261500,15330,15330,15330,15330,0
|
|
20240711,152400,21261500,15330,15330,15330,15330,0
|
|
20240711,152300,21261500,15330,15330,15330,15330,0
|
|
20240711,152200,21261500,15330,15330,15330,15330,0
|
|
20240711,152100,21261500,15330,15330,15330,15330,0
|
|
20240711,152000,21261500,15330,15330,15330,15330,0
|
|
20240711,151900,21261500,15330,15340,15340,15250,5
|
|
20240711,151800,21185080,15220,15220,15220,15220,0
|
|
20240711,151700,21185080,15220,15240,15240,15220,3
|
|
20240711,151600,21139390,15340,15340,15340,15340,0
|
|
20240711,151500,21139390,15340,15280,15340,15140,204
|
|
20240711,151400,18039580,15340,15340,15340,15340,0
|
|
20240711,151300,18039580,15340,15340,15340,15340,0
|
|
20240711,151200,18039580,15340,15340,15340,15340,0
|
|
20240711,151100,18039580,15340,15340,15340,15340,0
|
|
20240711,151000,18039580,15340,15340,15340,15340,0
|
|
20240711,150900,18039580,15340,15340,15340,15340,0
|
|
20240711,150800,18039580,15340,15340,15340,15340,0
|
|
20240711,150700,18039580,15340,15340,15340,15340,0
|
|
20240711,150600,18039580,15340,15340,15340,15340,0
|
|
20240711,150500,18039580,15340,15340,15340,15340,0
|
|
20240711,150400,18039580,15340,15340,15340,15340,0
|
|
20240711,150300,18039580,15340,15340,15340,15340,0
|
|
20240711,150200,18039580,15340,15340,15340,15340,1
|
|
20240711,150100,18024240,15290,15290,15290,15290,0
|
|
20240711,150000,18024240,15290,15290,15290,15290,0
|
|
20240711,145900,18024240,15290,15290,15290,15290,0
|
|
20240711,145800,18024240,15290,15290,15290,15290,1
|
|
20240711,145700,18008950,15290,15290,15290,15290,0
|
|
20240711,145600,18008950,15290,15290,15290,15290,0
|
|
20240711,145500,18008950,15290,15290,15290,15290,0
|
|
20240711,145400,18008950,15290,15290,15290,15290,0
|
|
20240711,145300,18008950,15290,15290,15290,15290,0
|
|
20240711,145200,18008950,15290,15290,15290,15290,0
|
|
20240711,145100,18008950,15290,15290,15290,15290,0
|
|
20240711,145000,18008950,15290,15290,15290,15290,0
|
|
20240711,144900,18008950,15290,15290,15290,15290,0
|
|
20240711,144800,18008950,15290,15290,15290,15290,0
|
|
20240711,144700,18008950,15290,15290,15290,15290,0
|
|
20240711,144600,18008950,15290,15290,15290,15290,0
|
|
20240711,144500,18008950,15290,15290,15290,15290,0
|
|
20240711,144400,18008950,15290,15290,15290,15290,0
|
|
20240711,144300,18008950,15290,15290,15290,15290,8
|
|
20240711,144200,17886630,15290,15290,15290,15290,1
|
|
20240711,144100,17871340,15240,15240,15240,15240,0
|
|
20240711,144000,17871340,15240,15240,15240,15240,0
|
|
20240711,143900,17871340,15240,15240,15240,15240,0
|
|
20240711,143800,17871340,15240,15240,15240,15240,0
|
|
20240711,143700,17871340,15240,15240,15240,15240,0
|
|
20240711,143600,17871340,15240,15240,15240,15240,0
|
|
20240711,143500,17871340,15240,15240,15240,15240,0
|
|
20240711,143400,17871340,15240,15240,15240,15240,0
|
|
20240711,143300,17871340,15240,15240,15240,15240,0
|
|
20240711,143200,17871340,15240,15240,15240,15240,0
|
|
20240711,143100,17871340,15240,15240,15240,15240,0
|
|
20240711,143000,17871340,15240,15260,15260,15240,30
|
|
20240711,142900,17413830,15220,15220,15220,15220,0
|
|
20240711,142800,17413830,15220,15220,15220,15220,0
|
|
20240711,142700,17413830,15220,15220,15220,15220,0
|
|
20240711,142600,17413830,15220,15220,15220,15220,0
|
|
20240711,142500,17413830,15220,15220,15220,15220,0
|
|
20240711,142400,17413830,15220,15220,15220,15220,0
|
|
20240711,142300,17413830,15220,15220,15220,15220,0
|
|
20240711,142200,17413830,15220,15220,15220,15220,0
|
|
20240711,142100,17413830,15220,15220,15220,15220,0
|
|
20240711,142000,17413830,15220,15220,15220,15220,0
|
|
20240711,141900,17413830,15220,15220,15220,15220,0
|
|
20240711,141800,17413830,15220,15220,15220,15220,0
|
|
20240711,141700,17413830,15220,15220,15220,15220,0
|
|
20240711,141600,17413830,15220,15220,15220,15220,0
|
|
20240711,141500,17413830,15220,15220,15220,15220,0
|
|
20240711,141400,17413830,15220,15220,15220,15220,0
|
|
20240711,141300,17413830,15220,15220,15220,15220,0
|
|
20240711,141200,17413830,15220,15220,15220,15220,0
|
|
20240711,141100,17413830,15220,15220,15220,15220,0
|
|
20240711,141000,17413830,15220,15250,15250,15220,100
|
|
20240711,140900,15890070,15250,15320,15320,15250,341
|
|
20240711,140800,10681300,15340,15340,15340,15340,0
|
|
20240711,140700,10681300,15340,15340,15340,15340,0
|
|
20240711,140600,10681300,15340,15340,15340,15340,0
|
|
20240711,140500,10681300,15340,15340,15340,15340,17
|
|
20240711,140400,10420520,15340,15340,15340,15340,0
|
|
20240711,140300,10420520,15340,15340,15340,15340,0
|
|
20240711,140200,10420520,15340,15340,15340,15340,0
|
|
20240711,140100,10420520,15340,15340,15340,15340,0
|
|
20240711,140000,10420520,15340,15340,15340,15340,0
|
|
20240711,135900,10420520,15340,15340,15340,15340,0
|
|
20240711,135800,10420520,15340,15340,15340,15340,0
|
|
20240711,135700,10420520,15340,15340,15340,15340,0
|
|
20240711,135600,10420520,15340,15340,15340,15340,0
|
|
20240711,135500,10420520,15340,15340,15340,15340,33
|
|
20240711,135400,9914300,15320,15320,15320,15320,0
|
|
20240711,135300,9914300,15320,15320,15320,15320,0
|
|
20240711,135200,9914300,15320,15320,15320,15320,0
|
|
20240711,135100,9914300,15320,15320,15320,15320,10
|
|
20240711,135000,9761100,15340,15340,15340,15340,0
|
|
20240711,134900,9761100,15340,15340,15340,15340,0
|
|
20240711,134800,9761100,15340,15340,15340,15340,0
|
|
20240711,134700,9761100,15340,15340,15340,15340,3
|
|
20240711,134600,9715080,15340,15340,15340,15340,0
|
|
20240711,134500,9715080,15340,15340,15340,15340,30
|
|
20240711,134400,9254880,15340,15340,15340,15340,0
|
|
20240711,134300,9254880,15340,15340,15340,15340,0
|
|
20240711,134200,9254880,15340,15340,15340,15340,0
|
|
20240711,134100,9254880,15340,15340,15340,15340,0
|
|
20240711,134000,9254880,15340,15340,15340,15340,0
|
|
20240711,133900,9254880,15340,15340,15340,15340,0
|
|
20240711,133800,9254880,15340,15340,15340,15340,0
|
|
20240711,133700,9254880,15340,15340,15340,15340,0
|
|
20240711,133600,9254880,15340,15340,15340,15340,0
|
|
20240711,133500,9254880,15340,15340,15340,15340,0
|
|
20240711,133400,9254880,15340,15340,15340,15340,0
|
|
20240711,133300,9254880,15340,15340,15340,15340,0
|
|
20240711,133200,9254880,15340,15340,15340,15340,0
|
|
20240711,133100,9254880,15340,15340,15340,15340,0
|
|
20240711,133000,9254880,15340,15340,15340,15340,0
|
|
20240711,132900,9254880,15340,15340,15340,15340,0
|
|
20240711,132800,9254880,15340,15340,15340,15340,0
|
|
20240711,132700,9254880,15340,15340,15340,15340,0
|
|
20240711,132600,9254880,15340,15340,15340,15340,0
|
|
20240711,132500,9254880,15340,15340,15340,15340,0
|
|
20240711,132400,9254880,15340,15340,15340,15340,0
|
|
20240711,132300,9254880,15340,15340,15340,15340,0
|
|
20240711,132200,9254880,15340,15340,15340,15340,0
|
|
20240711,132100,9254880,15340,15340,15340,15340,30
|
|
20240711,132000,8794680,15300,15300,15300,15300,0
|
|
20240711,131900,8794680,15300,15300,15300,15300,0
|
|
20240711,131800,8794680,15300,15300,15300,15300,0
|
|
20240711,131700,8794680,15300,15300,15300,15300,0
|
|
20240711,131600,8794680,15300,15300,15300,15300,0
|
|
20240711,131500,8794680,15300,15300,15300,15300,0
|
|
20240711,131400,8794680,15300,15300,15300,15300,0
|
|
20240711,131300,8794680,15300,15300,15300,15300,0
|
|
20240711,131200,8794680,15300,15300,15300,15300,0
|
|
20240711,131100,8794680,15300,15300,15300,15300,0
|
|
20240711,131000,8794680,15300,15300,15300,15300,0
|
|
20240711,130900,8794680,15300,15300,15300,15300,0
|
|
20240711,130800,8794680,15300,15300,15300,15300,0
|
|
20240711,130700,8794680,15300,15300,15300,15300,0
|
|
20240711,130600,8794680,15300,15300,15300,15300,0
|
|
20240711,130500,8794680,15300,15300,15300,15300,1
|
|
20240711,130400,8779380,15250,15250,15250,15250,0
|
|
20240711,130300,8779380,15250,15250,15250,15250,0
|
|
20240711,130200,8779380,15250,15250,15250,15250,0
|
|
20240711,130100,8779380,15250,15250,15250,15250,0
|
|
20240711,130000,8779380,15250,15250,15250,15250,0
|
|
20240711,125900,8779380,15250,15250,15250,15250,0
|
|
20240711,125800,8779380,15250,15250,15250,15250,0
|
|
20240711,125700,8779380,15250,15250,15250,15250,0
|
|
20240711,125600,8779380,15250,15250,15250,15250,0
|
|
20240711,125500,8779380,15250,15250,15250,15250,0
|
|
20240711,125400,8779380,15250,15250,15250,15250,0
|
|
20240711,125300,8779380,15250,15250,15250,15250,0
|
|
20240711,125200,8779380,15250,15250,15250,15250,0
|
|
20240711,125100,8779380,15250,15250,15250,15250,0
|
|
20240711,125000,8779380,15250,15250,15250,15250,0
|
|
20240711,124900,8779380,15250,15250,15250,15250,0
|
|
20240711,124800,8779380,15250,15250,15250,15250,0
|
|
20240711,124700,8779380,15250,15250,15250,15250,0
|
|
20240711,124600,8779380,15250,15250,15250,15250,0
|
|
20240711,124500,8779380,15250,15250,15250,15250,0
|
|
20240711,124400,8779380,15250,15250,15250,15250,0
|
|
20240711,124300,8779380,15250,15250,15250,15250,0
|
|
20240711,124200,8779380,15250,15250,15250,15250,0
|
|
20240711,124100,8779380,15250,15250,15250,15250,0
|
|
20240711,124000,8779380,15250,15250,15250,15250,0
|
|
20240711,123900,8779380,15250,15250,15250,15250,0
|
|
20240711,123800,8779380,15250,15250,15250,15250,0
|
|
20240711,123700,8779380,15250,15250,15250,15250,0
|
|
20240711,123600,8779380,15250,15250,15250,15250,0
|
|
20240711,123500,8779380,15250,15250,15250,15250,0
|
|
20240711,123400,8779380,15250,15250,15250,15250,0
|
|
20240711,123300,8779380,15250,15250,15250,15250,0
|
|
20240711,123200,8779380,15250,15250,15250,15250,0
|
|
20240711,123100,8779380,15250,15250,15250,15250,0
|
|
20240711,123000,8779380,15250,15250,15250,15250,0
|
|
20240711,122900,8779380,15250,15250,15250,15250,0
|
|
20240711,122800,8779380,15250,15250,15250,15250,0
|
|
20240711,122700,8779380,15250,15250,15250,15250,0
|
|
20240711,122600,8779380,15250,15250,15250,15250,0
|
|
20240711,122500,8779380,15250,15250,15250,15250,0
|
|
20240711,122400,8779380,15250,15250,15250,15250,0
|
|
20240711,122300,8779380,15250,15250,15250,15250,0
|
|
20240711,122200,8779380,15250,15250,15250,15250,0
|
|
20240711,122100,8779380,15250,15250,15250,15250,0
|
|
20240711,122000,8779380,15250,15250,15250,15250,0
|
|
20240711,121900,8779380,15250,15250,15250,15250,0
|
|
20240711,121800,8779380,15250,15250,15250,15250,0
|
|
20240711,121700,8779380,15250,15250,15250,15250,0
|
|
20240711,121600,8779380,15250,15320,15320,15250,65
|
|
20240711,121500,7787200,15350,15350,15350,15350,0
|
|
20240711,121400,7787200,15350,15350,15350,15350,0
|
|
20240711,121300,7787200,15350,15350,15350,15350,0
|
|
20240711,121200,7787200,15350,15350,15350,15350,0
|
|
20240711,121100,7787200,15350,15350,15350,15350,0
|
|
20240711,121000,7787200,15350,15350,15350,15350,0
|
|
20240711,120900,7787200,15350,15350,15350,15350,0
|
|
20240711,120800,7787200,15350,15350,15350,15350,0
|
|
20240711,120700,7787200,15350,15350,15350,15350,0
|
|
20240711,120600,7787200,15350,15350,15350,15350,0
|
|
20240711,120500,7787200,15350,15350,15350,15350,0
|
|
20240711,120400,7787200,15350,15350,15350,15350,0
|
|
20240711,120300,7787200,15350,15350,15350,15350,0
|
|
20240711,120200,7787200,15350,15350,15350,15350,0
|
|
20240711,120100,7787200,15350,15350,15350,15350,0
|
|
20240711,120000,7787200,15350,15350,15350,15350,0
|
|
20240711,115900,7787200,15350,15350,15350,15350,0
|
|
20240711,115800,7787200,15350,15350,15350,15350,0
|
|
20240711,115700,7787200,15350,15350,15350,15350,0
|
|
20240711,115600,7787200,15350,15350,15350,15350,0
|
|
20240711,115500,7787200,15350,15350,15350,15350,0
|
|
20240711,115400,7787200,15350,15350,15350,15350,0
|
|
20240711,115300,7787200,15350,15350,15350,15350,0
|
|
20240711,115200,7787200,15350,15350,15350,15350,0
|
|
20240711,115100,7787200,15350,15350,15350,15350,0
|
|
20240711,115000,7787200,15350,15350,15350,15350,0
|
|
20240711,114900,7787200,15350,15350,15350,15350,0
|
|
20240711,114800,7787200,15350,15350,15350,15350,0
|
|
20240711,114700,7787200,15350,15350,15350,15350,0
|
|
20240711,114600,7787200,15350,15350,15350,15350,0
|
|
20240711,114500,7787200,15350,15350,15350,15350,0
|
|
20240711,114400,7787200,15350,15350,15350,15350,1
|
|
20240711,114300,7771850,15360,15360,15360,15360,0
|
|
20240711,114200,7771850,15360,15360,15360,15360,0
|
|
20240711,114100,7771850,15360,15360,15360,15360,0
|
|
20240711,114000,7771850,15360,15360,15360,15360,0
|
|
20240711,113900,7771850,15360,15360,15360,15360,0
|
|
20240711,113800,7771850,15360,15360,15360,15360,0
|
|
20240711,113700,7771850,15360,15360,15360,15360,0
|
|
20240711,113600,7771850,15360,15360,15360,15360,0
|
|
20240711,113500,7771850,15360,15360,15360,15360,0
|
|
20240711,113400,7771850,15360,15360,15360,15360,0
|
|
20240711,113300,7771850,15360,15360,15360,15360,0
|
|
20240711,113200,7771850,15360,15360,15360,15360,0
|
|
20240711,113100,7771850,15360,15360,15360,15360,0
|
|
20240711,113000,7771850,15360,15360,15360,15360,0
|
|
20240711,112900,7771850,15360,15360,15360,15360,0
|
|
20240711,112800,7771850,15360,15360,15360,15360,0
|
|
20240711,112700,7771850,15360,15360,15360,15360,0
|
|
20240711,112600,7771850,15360,15360,15360,15360,0
|
|
20240711,112500,7771850,15360,15360,15360,15360,32
|
|
20240711,112400,7280330,15300,15300,15300,15300,0
|
|
20240711,112300,7280330,15300,15300,15300,15300,0
|
|
20240711,112200,7280330,15300,15300,15300,15300,0
|
|
20240711,112100,7280330,15300,15300,15300,15300,0
|
|
20240711,112000,7280330,15300,15300,15300,15300,0
|
|
20240711,111900,7280330,15300,15300,15300,15300,0
|
|
20240711,111800,7280330,15300,15300,15300,15300,0
|
|
20240711,111700,7280330,15300,15300,15300,15300,0
|
|
20240711,111600,7280330,15300,15300,15300,15300,0
|
|
20240711,111500,7280330,15300,15300,15300,15300,0
|
|
20240711,111400,7280330,15300,15300,15300,15300,0
|
|
20240711,111300,7280330,15300,15300,15300,15300,0
|
|
20240711,111200,7280330,15300,15300,15300,15300,0
|
|
20240711,111100,7280330,15300,15300,15300,15300,0
|
|
20240711,111000,7280330,15300,15300,15300,15300,0
|
|
20240711,110900,7280330,15300,15300,15300,15300,0
|
|
20240711,110800,7280330,15300,15300,15300,15300,0
|
|
20240711,110700,7280330,15300,15300,15300,15300,2
|
|
20240711,110600,7249730,15300,15300,15300,15300,0
|
|
20240711,110500,7249730,15300,15300,15300,15300,0
|
|
20240711,110400,7249730,15300,15300,15300,15300,0
|
|
20240711,110300,7249730,15300,15300,15300,15300,0
|
|
20240711,110200,7249730,15300,15300,15300,15300,0
|
|
20240711,110100,7249730,15300,15300,15300,15300,0
|
|
20240711,110000,7249730,15300,15300,15300,15300,0
|
|
20240711,105900,7249730,15300,15300,15300,15300,0
|
|
20240711,105800,7249730,15300,15300,15300,15300,1
|
|
20240711,105700,7234430,15300,15300,15300,15300,0
|
|
20240711,105600,7234430,15300,15300,15300,15300,0
|
|
20240711,105500,7234430,15300,15300,15300,15300,0
|
|
20240711,105400,7234430,15300,15300,15300,15300,0
|
|
20240711,105300,7234430,15300,15300,15300,15300,0
|
|
20240711,105200,7234430,15300,15300,15300,15300,0
|
|
20240711,105100,7234430,15300,15300,15300,15300,0
|
|
20240711,105000,7234430,15300,15300,15300,15300,0
|
|
20240711,104900,7234430,15300,15300,15300,15300,0
|
|
20240711,104800,7234430,15300,15300,15300,15300,0
|
|
20240711,104700,7234430,15300,15300,15300,15300,0
|
|
20240711,104600,7234430,15300,15300,15300,15300,0
|
|
20240711,104500,7234430,15300,15300,15300,15300,0
|
|
20240711,104400,7234430,15300,15300,15300,15300,0
|
|
20240711,104300,7234430,15300,15300,15300,15300,0
|
|
20240711,104200,7234430,15300,15300,15300,15300,0
|
|
20240711,104100,7234430,15300,15300,15300,15300,0
|
|
20240711,104000,7234430,15300,15300,15300,15300,0
|
|
20240711,103900,7234430,15300,15300,15300,15300,0
|
|
20240711,103800,7234430,15300,15300,15300,15300,0
|
|
20240711,103700,7234430,15300,15300,15300,15300,0
|
|
20240711,103600,7234430,15300,15300,15300,15300,0
|
|
20240711,103500,7234430,15300,15300,15300,15300,1
|
|
20240711,103400,7219130,15250,15250,15250,15250,0
|
|
20240711,103300,7219130,15250,15250,15250,15250,0
|
|
20240711,103200,7219130,15250,15250,15250,15250,0
|
|
20240711,103100,7219130,15250,15250,15250,15250,0
|
|
20240711,103000,7219130,15250,15250,15250,15250,10
|
|
20240711,102900,7066630,15300,15300,15300,15300,2
|
|
20240711,102800,7036030,15300,15300,15300,15300,1
|
|
20240711,102700,7020730,15300,15300,15300,15300,0
|
|
20240711,102600,7020730,15300,15300,15300,15300,0
|
|
20240711,102500,7020730,15300,15300,15300,15300,0
|
|
20240711,102400,7020730,15300,15300,15300,15300,0
|
|
20240711,102300,7020730,15300,15340,15340,15300,294
|
|
20240711,102200,2515920,15370,15370,15370,15370,0
|
|
20240711,102100,2515920,15370,15370,15370,15370,0
|
|
20240711,102000,2515920,15370,15370,15370,15370,0
|
|
20240711,101900,2515920,15370,15370,15370,15370,0
|
|
20240711,101800,2515920,15370,15370,15370,15370,0
|
|
20240711,101700,2515920,15370,15370,15370,15370,0
|
|
20240711,101600,2515920,15370,15370,15370,15370,0
|
|
20240711,101500,2515920,15370,15370,15370,15370,0
|
|
20240711,101400,2515920,15370,15370,15370,15370,0
|
|
20240711,101300,2515920,15370,15370,15370,15370,0
|
|
20240711,101200,2515920,15370,15370,15370,15370,1
|
|
20240711,101100,2500550,15370,15370,15370,15370,0
|
|
20240711,101000,2500550,15370,15370,15370,15370,0
|
|
20240711,100900,2500550,15370,15370,15370,15370,41
|
|
20240711,100800,1870380,15380,15380,15380,15380,0
|
|
20240711,100700,1870380,15380,15380,15380,15380,0
|
|
20240711,100600,1870380,15380,15380,15380,15380,0
|
|
20240711,100500,1870380,15380,15380,15380,15380,0
|
|
20240711,100400,1870380,15380,15380,15380,15380,0
|
|
20240711,100300,1870380,15380,15380,15380,15380,0
|
|
20240711,100200,1870380,15380,15380,15380,15380,0
|
|
20240711,100100,1870380,15380,15380,15380,15380,0
|
|
20240711,100000,1870380,15380,15380,15380,15380,0
|
|
20240711,095900,1870380,15380,15380,15380,15380,0
|
|
20240711,095800,1870380,15380,15380,15380,15380,0
|
|
20240711,095700,1870380,15380,15380,15380,15380,1
|
|
20240711,095600,1855000,15380,15380,15380,15380,0
|
|
20240711,095500,1855000,15380,15380,15380,15380,1
|
|
20240711,095400,1839620,15380,15380,15380,15380,0
|
|
20240711,095300,1839620,15380,15380,15380,15380,0
|
|
20240711,095200,1839620,15380,15380,15380,15380,0
|
|
20240711,095100,1839620,15380,15380,15380,15380,0
|
|
20240711,095000,1839620,15380,15380,15380,15380,0
|
|
20240711,094900,1839620,15380,15380,15380,15380,0
|
|
20240711,094800,1839620,15380,15380,15380,15380,0
|
|
20240711,094700,1839620,15380,15380,15380,15380,0
|
|
20240711,094600,1839620,15380,15380,15380,15380,0
|
|
20240711,094500,1839620,15380,15380,15380,15380,0
|
|
20240711,094400,1839620,15380,15380,15380,15380,0
|
|
20240711,094300,1839620,15380,15380,15380,15380,0
|
|
20240711,094200,1839620,15380,15380,15380,15380,0
|
|
20240711,094100,1839620,15380,15380,15380,15380,1
|
|
20240711,094000,1824240,15380,15380,15380,15380,0
|
|
20240711,093900,1824240,15380,15380,15380,15380,0
|
|
20240711,093800,1824240,15380,15380,15380,15380,0
|
|
20240711,093700,1824240,15380,15380,15380,15380,1
|
|
20240711,093600,1808860,15380,15380,15380,15380,1
|
|
20240711,093500,1793480,15380,15380,15380,15380,0
|
|
20240711,093400,1793480,15380,15380,15380,15380,0
|
|
20240711,093300,1793480,15380,15380,15380,15380,0
|
|
20240711,093200,1793480,15380,15380,15380,15380,0
|
|
20240711,093100,1793480,15380,15380,15380,15380,1
|
|
20240711,093000,1778100,15380,15380,15380,15380,0
|
|
20240711,092900,1778100,15380,15380,15380,15380,1
|
|
20240711,092800,1762720,15380,15380,15380,15380,0
|
|
20240711,092700,1762720,15380,15380,15380,15380,0
|
|
20240711,092600,1762720,15380,15380,15380,15380,0
|
|
20240711,092500,1762720,15380,15380,15380,15380,0
|
|
20240711,092400,1762720,15380,15380,15380,15380,0
|
|
20240711,092300,1762720,15380,15380,15380,15380,0
|
|
20240711,092200,1762720,15380,15380,15380,15380,0
|
|
20240711,092100,1762720,15380,15380,15380,15380,0
|
|
20240711,092000,1762720,15380,15380,15380,15380,0
|
|
20240711,091900,1762720,15380,15380,15380,15380,0
|
|
20240711,091800,1762720,15380,15380,15380,15380,0
|
|
20240711,091700,1762720,15380,15380,15380,15380,0
|
|
20240711,091600,1762720,15380,15380,15380,15380,0
|
|
20240711,091500,1762720,15380,15380,15380,15380,0
|
|
20240711,091400,1762720,15380,15380,15380,15380,0
|
|
20240711,091300,1762720,15380,15380,15380,15380,0
|
|
20240711,091200,1762720,15380,15380,15380,15380,0
|
|
20240711,091100,1762720,15380,15380,15380,15380,4
|
|
20240711,091000,1701200,15380,15380,15380,15380,0
|
|
20240711,090900,1701200,15380,15380,15380,15380,0
|
|
20240711,090800,1701200,15380,15380,15380,15380,0
|
|
20240711,090700,1701200,15380,15380,15380,15380,0
|
|
20240711,090600,1701200,15380,15380,15380,15380,6
|
|
20240711,090500,1608920,15380,15380,15380,15380,0
|
|
20240711,090400,1608920,15380,15380,15380,15380,1
|
|
20240711,090300,1593540,15320,15320,15320,15320,0
|
|
20240711,090200,1593540,15320,15330,15330,15320,100
|
|
20240711,090100,61520,15380,15380,15380,15380,0
|
|
20240711,090000,61520,15380,15380,15380,15380,1
|