609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,190600,23036450,15450,15450,15450,15450,2
|
|
20240715,190500,23036450,15450,15450,15450,15450,0
|
|
20240715,190400,23036450,15450,15450,15450,15450,0
|
|
20240715,190300,23036450,15450,15450,15450,15450,0
|
|
20240715,190200,23036450,15450,15450,15450,15450,0
|
|
20240715,190100,23036450,15450,15450,15450,15450,0
|
|
20240715,190000,23036450,15450,15450,15450,15450,0
|
|
20240715,185900,23036450,15450,15450,15450,15450,0
|
|
20240715,185800,23036450,15450,15450,15450,15450,0
|
|
20240715,185700,23036450,15450,15450,15450,15450,0
|
|
20240715,185600,23036450,15450,15450,15450,15450,0
|
|
20240715,185500,23036450,15450,15450,15450,15450,0
|
|
20240715,185400,23036450,15450,15450,15450,15450,0
|
|
20240715,185300,23036450,15450,15450,15450,15450,0
|
|
20240715,185200,23036450,15450,15450,15450,15450,0
|
|
20240715,185100,23036450,15450,15450,15450,15450,0
|
|
20240715,185000,23036450,15450,15450,15450,15450,0
|
|
20240715,184900,23036450,15450,15450,15450,15450,0
|
|
20240715,184800,23036450,15450,15450,15450,15450,0
|
|
20240715,184700,23036450,15450,15450,15450,15450,0
|
|
20240715,184600,23036450,15450,15450,15450,15450,0
|
|
20240715,184500,23036450,15450,15450,15450,15450,0
|
|
20240715,184400,23036450,15450,15450,15450,15450,0
|
|
20240715,184300,23036450,15450,15450,15450,15450,0
|
|
20240715,184200,23036450,15450,15450,15450,15450,0
|
|
20240715,184100,23036450,15450,15450,15450,15450,0
|
|
20240715,184000,23036450,15450,15450,15450,15450,0
|
|
20240715,183900,23036450,15450,15450,15450,15450,0
|
|
20240715,183800,23036450,15450,15450,15450,15450,0
|
|
20240715,183700,23036450,15450,15450,15450,15450,0
|
|
20240715,183600,23036450,15450,15450,15450,15450,2
|
|
20240715,183500,23036450,15450,15450,15450,15450,0
|
|
20240715,183400,23036450,15450,15450,15450,15450,0
|
|
20240715,183300,23036450,15450,15450,15450,15450,0
|
|
20240715,183200,23036450,15450,15450,15450,15450,0
|
|
20240715,183100,23036450,15450,15450,15450,15450,0
|
|
20240715,183000,23036450,15450,15450,15450,15450,0
|
|
20240715,182900,23036450,15450,15450,15450,15450,0
|
|
20240715,182800,23036450,15450,15450,15450,15450,0
|
|
20240715,182700,23036450,15450,15450,15450,15450,0
|
|
20240715,182600,23036450,15450,15450,15450,15450,0
|
|
20240715,182500,23036450,15450,15450,15450,15450,0
|
|
20240715,182400,23036450,15450,15450,15450,15450,0
|
|
20240715,182300,23036450,15450,15450,15450,15450,0
|
|
20240715,182200,23036450,15450,15450,15450,15450,0
|
|
20240715,182100,23036450,15450,15450,15450,15450,0
|
|
20240715,182000,23036450,15450,15450,15450,15450,0
|
|
20240715,181900,23036450,15450,15450,15450,15450,0
|
|
20240715,181800,23036450,15450,15450,15450,15450,0
|
|
20240715,181700,23036450,15450,15450,15450,15450,0
|
|
20240715,181600,23036450,15450,15450,15450,15450,0
|
|
20240715,181500,23036450,15450,15450,15450,15450,0
|
|
20240715,181400,23036450,15450,15450,15450,15450,0
|
|
20240715,181300,23036450,15450,15450,15450,15450,0
|
|
20240715,181200,23036450,15450,15450,15450,15450,0
|
|
20240715,181100,23036450,15450,15450,15450,15450,0
|
|
20240715,181000,23036450,15450,15450,15450,15450,0
|
|
20240715,180900,23036450,15450,15450,15450,15450,0
|
|
20240715,180800,23036450,15450,15450,15450,15450,0
|
|
20240715,180700,23036450,15450,15450,15450,15450,0
|
|
20240715,180600,23036450,15450,15450,15450,15450,2
|
|
20240715,180500,23036450,15450,15450,15450,15450,0
|
|
20240715,180400,23036450,15450,15450,15450,15450,0
|
|
20240715,180300,23036450,15450,15450,15450,15450,0
|
|
20240715,180200,23036450,15450,15450,15450,15450,0
|
|
20240715,180100,23036450,15450,15450,15450,15450,0
|
|
20240715,180000,23036450,15450,15450,15450,15450,0
|
|
20240715,175900,23036450,15450,15450,15450,15450,0
|
|
20240715,175800,23036450,15450,15450,15450,15450,0
|
|
20240715,175700,23036450,15450,15450,15450,15450,0
|
|
20240715,175600,23036450,15450,15450,15450,15450,0
|
|
20240715,175500,23036450,15450,15450,15450,15450,0
|
|
20240715,175400,23036450,15450,15450,15450,15450,0
|
|
20240715,175300,23036450,15450,15450,15450,15450,0
|
|
20240715,175200,23036450,15450,15450,15450,15450,0
|
|
20240715,175100,23036450,15450,15450,15450,15450,0
|
|
20240715,175000,23036450,15450,15450,15450,15450,0
|
|
20240715,174900,23036450,15450,15450,15450,15450,0
|
|
20240715,174800,23036450,15450,15450,15450,15450,0
|
|
20240715,174700,23036450,15450,15450,15450,15450,0
|
|
20240715,174600,23036450,15450,15450,15450,15450,0
|
|
20240715,174500,23036450,15450,15450,15450,15450,0
|
|
20240715,174400,23036450,15450,15450,15450,15450,0
|
|
20240715,174300,23036450,15450,15450,15450,15450,0
|
|
20240715,174200,23036450,15450,15450,15450,15450,0
|
|
20240715,174100,23036450,15450,15450,15450,15450,0
|
|
20240715,174000,23036450,15450,15450,15450,15450,0
|
|
20240715,173900,23036450,15450,15450,15450,15450,0
|
|
20240715,173800,23036450,15450,15450,15450,15450,0
|
|
20240715,173700,23036450,15450,15450,15450,15450,0
|
|
20240715,173600,23036450,15450,15450,15450,15450,2
|
|
20240715,173500,23036450,15450,15450,15450,15450,0
|
|
20240715,173400,23036450,15450,15450,15450,15450,0
|
|
20240715,173300,23036450,15450,15450,15450,15450,0
|
|
20240715,173200,23036450,15450,15450,15450,15450,0
|
|
20240715,173100,23036450,15450,15450,15450,15450,0
|
|
20240715,173000,23036450,15450,15450,15450,15450,0
|
|
20240715,172900,23036450,15450,15450,15450,15450,0
|
|
20240715,172800,23036450,15450,15450,15450,15450,0
|
|
20240715,172700,23036450,15450,15450,15450,15450,0
|
|
20240715,172600,23036450,15450,15450,15450,15450,0
|
|
20240715,172500,23036450,15450,15450,15450,15450,0
|
|
20240715,172400,23036450,15450,15450,15450,15450,0
|
|
20240715,172300,23036450,15450,15450,15450,15450,0
|
|
20240715,172200,23036450,15450,15450,15450,15450,0
|
|
20240715,172100,23036450,15450,15450,15450,15450,0
|
|
20240715,172000,23036450,15450,15450,15450,15450,0
|
|
20240715,171900,23036450,15450,15450,15450,15450,0
|
|
20240715,171800,23036450,15450,15450,15450,15450,0
|
|
20240715,171700,23036450,15450,15450,15450,15450,0
|
|
20240715,171600,23036450,15450,15450,15450,15450,0
|
|
20240715,171500,23036450,15450,15450,15450,15450,0
|
|
20240715,171400,23036450,15450,15450,15450,15450,0
|
|
20240715,171300,23036450,15450,15450,15450,15450,0
|
|
20240715,171200,23036450,15450,15450,15450,15450,0
|
|
20240715,171100,23036450,15450,15450,15450,15450,0
|
|
20240715,171000,23036450,15450,15450,15450,15450,0
|
|
20240715,170900,23036450,15450,15450,15450,15450,0
|
|
20240715,170800,23036450,15450,15450,15450,15450,0
|
|
20240715,170700,23036450,15450,15450,15450,15450,0
|
|
20240715,170600,23036450,15450,15450,15450,15450,2
|
|
20240715,170500,23036450,15450,15450,15450,15450,0
|
|
20240715,170400,23036450,15450,15450,15450,15450,0
|
|
20240715,170300,23036450,15450,15450,15450,15450,0
|
|
20240715,170200,23036450,15450,15450,15450,15450,0
|
|
20240715,170100,23036450,15450,15450,15450,15450,0
|
|
20240715,170000,23036450,15450,15450,15450,15450,0
|
|
20240715,165900,23036450,15450,15450,15450,15450,0
|
|
20240715,165800,23036450,15450,15450,15450,15450,0
|
|
20240715,165700,23036450,15450,15450,15450,15450,0
|
|
20240715,165600,23036450,15450,15450,15450,15450,0
|
|
20240715,165500,23036450,15450,15450,15450,15450,0
|
|
20240715,165400,23036450,15450,15450,15450,15450,0
|
|
20240715,165300,23036450,15450,15450,15450,15450,0
|
|
20240715,165200,23036450,15450,15450,15450,15450,0
|
|
20240715,165100,23036450,15450,15450,15450,15450,0
|
|
20240715,165000,23036450,15450,15450,15450,15450,0
|
|
20240715,164900,23036450,15450,15450,15450,15450,0
|
|
20240715,164800,23036450,15450,15450,15450,15450,0
|
|
20240715,164700,23036450,15450,15450,15450,15450,0
|
|
20240715,164600,23036450,15450,15450,15450,15450,0
|
|
20240715,164500,23036450,15450,15450,15450,15450,0
|
|
20240715,164400,23036450,15450,15450,15450,15450,0
|
|
20240715,164300,23036450,15450,15450,15450,15450,0
|
|
20240715,164200,23036450,15450,15450,15450,15450,0
|
|
20240715,164100,23036450,15450,15450,15450,15450,0
|
|
20240715,164000,23036450,15450,15450,15450,15450,0
|
|
20240715,163900,23036450,15450,15450,15450,15450,0
|
|
20240715,163800,23036450,15450,15450,15450,15450,0
|
|
20240715,163700,23036450,15450,15450,15450,15450,0
|
|
20240715,163600,23036450,15450,15450,15450,15450,2
|
|
20240715,163500,23036450,15450,15450,15450,15450,0
|
|
20240715,163400,23036450,15450,15450,15450,15450,0
|
|
20240715,163300,23036450,15450,15450,15450,15450,0
|
|
20240715,163200,23036450,15450,15450,15450,15450,0
|
|
20240715,163100,23036450,15450,15450,15450,15450,0
|
|
20240715,163000,23036450,15450,15450,15450,15450,0
|
|
20240715,162900,23036450,15450,15450,15450,15450,0
|
|
20240715,162800,23036450,15450,15450,15450,15450,0
|
|
20240715,162700,23036450,15450,15450,15450,15450,0
|
|
20240715,162600,23036450,15450,15450,15450,15450,0
|
|
20240715,162500,23036450,15450,15450,15450,15450,0
|
|
20240715,162400,23036450,15450,15450,15450,15450,0
|
|
20240715,162300,23036450,15450,15450,15450,15450,0
|
|
20240715,162200,23036450,15450,15450,15450,15450,0
|
|
20240715,162100,23036450,15450,15450,15450,15450,0
|
|
20240715,162000,23036450,15450,15450,15450,15450,0
|
|
20240715,161900,23036450,15450,15450,15450,15450,0
|
|
20240715,161800,23036450,15450,15450,15450,15450,0
|
|
20240715,161700,23036450,15450,15450,15450,15450,0
|
|
20240715,161600,23036450,15450,15450,15450,15450,0
|
|
20240715,161500,23036450,15450,15450,15450,15450,0
|
|
20240715,161400,23036450,15450,15450,15450,15450,0
|
|
20240715,161300,23036450,15450,15450,15450,15450,0
|
|
20240715,161200,23036450,15450,15450,15450,15450,0
|
|
20240715,161100,23036450,15450,15450,15450,15450,0
|
|
20240715,161000,23036450,15450,15450,15450,15450,0
|
|
20240715,160900,23036450,15450,15450,15450,15450,0
|
|
20240715,160800,23036450,15450,15450,15450,15450,0
|
|
20240715,160700,23036450,15450,15450,15450,15450,0
|
|
20240715,160600,23036450,15450,15450,15450,15450,2
|
|
20240715,160500,23036450,15450,15450,15450,15450,0
|
|
20240715,160400,23036450,15450,15450,15450,15450,0
|
|
20240715,160300,23036450,15450,15450,15450,15450,0
|
|
20240715,160200,23036450,15450,15450,15450,15450,0
|
|
20240715,160100,23036450,15450,15450,15450,15450,0
|
|
20240715,160000,23036450,15450,15450,15450,15450,0
|
|
20240715,155900,23036450,15450,15450,15450,15450,0
|
|
20240715,155800,23036450,15450,15450,15450,15450,0
|
|
20240715,155700,23036450,15450,15450,15450,15450,0
|
|
20240715,155600,23036450,15450,15450,15450,15450,0
|
|
20240715,155500,23036450,15450,15450,15450,15450,0
|
|
20240715,155400,23036450,15450,15450,15450,15450,0
|
|
20240715,155300,23036450,15450,15450,15450,15450,0
|
|
20240715,155200,23036450,15450,15450,15450,15450,0
|
|
20240715,155100,23036450,15450,15450,15450,15450,0
|
|
20240715,155000,23036450,15450,15450,15450,15450,0
|
|
20240715,154900,23036450,15450,15450,15450,15450,0
|
|
20240715,154800,23036450,15450,15450,15450,15450,0
|
|
20240715,154700,23036450,15450,15450,15450,15450,0
|
|
20240715,154600,23036450,15450,15450,15450,15450,0
|
|
20240715,154500,23036450,15450,15450,15450,15450,0
|
|
20240715,154400,23036450,15450,15450,15450,15450,0
|
|
20240715,154300,23036450,15450,15450,15450,15450,0
|
|
20240715,154200,23036450,15450,15450,15450,15450,0
|
|
20240715,154100,23036450,15450,15450,15450,15450,0
|
|
20240715,154000,23036450,15450,15450,15450,15450,0
|
|
20240715,153900,23036450,15450,15450,15450,15450,0
|
|
20240715,153800,23036450,15450,15450,15450,15450,0
|
|
20240715,153700,23036450,15450,15450,15450,15450,0
|
|
20240715,153600,23036450,15450,15450,15450,15450,2
|
|
20240715,153500,23036450,15450,15450,15450,15450,0
|
|
20240715,153400,23036450,15450,15450,15450,15450,0
|
|
20240715,153300,23036450,15450,15450,15450,15450,0
|
|
20240715,153200,23036450,15450,15450,15450,15450,0
|
|
20240715,153100,23036450,15450,15450,15450,15450,0
|
|
20240715,153000,23036450,15450,15450,15450,15450,2
|
|
20240715,152900,23005550,15410,15410,15410,15410,0
|
|
20240715,152800,23005550,15410,15410,15410,15410,0
|
|
20240715,152700,23005550,15410,15410,15410,15410,0
|
|
20240715,152600,23005550,15410,15410,15410,15410,0
|
|
20240715,152500,23005550,15410,15410,15410,15410,0
|
|
20240715,152400,23005550,15410,15410,15410,15410,0
|
|
20240715,152300,23005550,15410,15410,15410,15410,0
|
|
20240715,152200,23005550,15410,15410,15410,15410,0
|
|
20240715,152100,23005550,15410,15410,15410,15410,0
|
|
20240715,152000,23005550,15410,15410,15410,15410,0
|
|
20240715,151900,23005550,15410,15410,15410,15410,9
|
|
20240715,151800,22866860,15410,15410,15410,15410,0
|
|
20240715,151700,22866860,15410,15410,15410,15410,0
|
|
20240715,151600,22866860,15410,15410,15410,15410,10
|
|
20240715,151500,22712760,15410,15410,15410,15410,17
|
|
20240715,151400,22450790,15410,15410,15410,15410,0
|
|
20240715,151300,22450790,15410,15410,15410,15410,6
|
|
20240715,151200,22358330,15410,15410,15410,15410,10
|
|
20240715,151100,22204230,15410,15410,15410,15410,0
|
|
20240715,151000,22204230,15410,15410,15410,15410,1
|
|
20240715,150900,22188820,15410,15410,15410,15410,0
|
|
20240715,150800,22188820,15410,15410,15410,15410,9
|
|
20240715,150700,22050130,15450,15450,15450,15450,0
|
|
20240715,150600,22050130,15450,15450,15450,15450,0
|
|
20240715,150500,22050130,15450,15450,15450,15450,0
|
|
20240715,150400,22050130,15450,15450,15450,15450,4
|
|
20240715,150300,21988330,15410,15410,15410,15410,0
|
|
20240715,150200,21988330,15410,15410,15410,15410,0
|
|
20240715,150100,21988330,15410,15410,15410,15410,10
|
|
20240715,150000,21834230,15410,15410,15410,15410,0
|
|
20240715,145900,21834230,15410,15410,15410,15410,0
|
|
20240715,145800,21834230,15410,15410,15410,15410,0
|
|
20240715,145700,21834230,15410,15410,15410,15410,18
|
|
20240715,145600,21556850,15410,15410,15410,15410,0
|
|
20240715,145500,21556850,15410,15410,15410,15410,0
|
|
20240715,145400,21556850,15410,15410,15410,15410,0
|
|
20240715,145300,21556850,15410,15410,15410,15410,0
|
|
20240715,145200,21556850,15410,15410,15410,15410,0
|
|
20240715,145100,21556850,15410,15410,15410,15410,0
|
|
20240715,145000,21556850,15410,15410,15410,15410,0
|
|
20240715,144900,21556850,15410,15410,15410,15410,0
|
|
20240715,144800,21556850,15410,15410,15410,15410,0
|
|
20240715,144700,21556850,15410,15410,15410,15410,0
|
|
20240715,144600,21556850,15410,15410,15410,15410,110
|
|
20240715,144500,19861750,15450,15450,15450,15450,9
|
|
20240715,144400,19722700,15450,15440,15450,15440,482
|
|
20240715,144300,12276480,15440,15440,15440,15440,0
|
|
20240715,144200,12276480,15440,15440,15440,15440,0
|
|
20240715,144100,12276480,15440,15440,15440,15440,0
|
|
20240715,144000,12276480,15440,15440,15440,15440,0
|
|
20240715,143900,12276480,15440,15440,15440,15440,0
|
|
20240715,143800,12276480,15440,15440,15440,15440,0
|
|
20240715,143700,12276480,15440,15440,15440,15440,0
|
|
20240715,143600,12276480,15440,15440,15440,15440,0
|
|
20240715,143500,12276480,15440,15440,15440,15440,10
|
|
20240715,143400,12122080,15440,15440,15440,15440,0
|
|
20240715,143300,12122080,15440,15440,15440,15440,0
|
|
20240715,143200,12122080,15440,15440,15440,15440,0
|
|
20240715,143100,12122080,15440,15440,15440,15440,0
|
|
20240715,143000,12122080,15440,15440,15440,15440,4
|
|
20240715,142900,12060320,15410,15410,15410,15410,0
|
|
20240715,142800,12060320,15410,15410,15410,15410,0
|
|
20240715,142700,12060320,15410,15410,15410,15410,5
|
|
20240715,142600,11983270,15440,15440,15440,15440,0
|
|
20240715,142500,11983270,15440,15440,15440,15440,1
|
|
20240715,142400,11967830,15430,15430,15430,15430,0
|
|
20240715,142300,11967830,15430,15430,15430,15430,0
|
|
20240715,142200,11967830,15430,15430,15430,15430,0
|
|
20240715,142100,11967830,15430,15430,15430,15430,0
|
|
20240715,142000,11967830,15430,15430,15430,15430,0
|
|
20240715,141900,11967830,15430,15430,15430,15430,0
|
|
20240715,141800,11967830,15430,15430,15430,15430,0
|
|
20240715,141700,11967830,15430,15430,15430,15430,0
|
|
20240715,141600,11967830,15430,15430,15430,15430,0
|
|
20240715,141500,11967830,15430,15420,15430,15420,9
|
|
20240715,141400,11829000,15420,15420,15420,15420,0
|
|
20240715,141300,11829000,15420,15420,15420,15420,0
|
|
20240715,141200,11829000,15420,15420,15420,15420,0
|
|
20240715,141100,11829000,15420,15420,15420,15420,0
|
|
20240715,141000,11829000,15420,15420,15420,15420,0
|
|
20240715,140900,11829000,15420,15420,15420,15420,0
|
|
20240715,140800,11829000,15420,15420,15420,15420,0
|
|
20240715,140700,11829000,15420,15420,15420,15420,0
|
|
20240715,140600,11829000,15420,15420,15420,15420,0
|
|
20240715,140500,11829000,15420,15420,15420,15420,0
|
|
20240715,140400,11829000,15420,15420,15420,15420,0
|
|
20240715,140300,11829000,15420,15420,15420,15420,0
|
|
20240715,140200,11829000,15420,15420,15420,15420,0
|
|
20240715,140100,11829000,15420,15420,15420,15420,0
|
|
20240715,140000,11829000,15420,15420,15420,15420,0
|
|
20240715,135900,11829000,15420,15420,15420,15420,0
|
|
20240715,135800,11829000,15420,15420,15420,15420,0
|
|
20240715,135700,11829000,15420,15420,15420,15420,0
|
|
20240715,135600,11829000,15420,15420,15420,15420,0
|
|
20240715,135500,11829000,15420,15420,15420,15420,0
|
|
20240715,135400,11829000,15420,15420,15420,15420,0
|
|
20240715,135300,11829000,15420,15420,15420,15420,0
|
|
20240715,135200,11829000,15420,15420,15420,15420,4
|
|
20240715,135100,11767320,15420,15430,15430,15420,2
|
|
20240715,135000,11736470,15430,15430,15430,15430,0
|
|
20240715,134900,11736470,15430,15430,15430,15430,0
|
|
20240715,134800,11736470,15430,15430,15430,15430,0
|
|
20240715,134700,11736470,15430,15430,15430,15430,0
|
|
20240715,134600,11736470,15430,15430,15430,15430,0
|
|
20240715,134500,11736470,15430,15430,15430,15430,0
|
|
20240715,134400,11736470,15430,15430,15430,15430,0
|
|
20240715,134300,11736470,15430,15430,15430,15430,0
|
|
20240715,134200,11736470,15430,15430,15430,15430,0
|
|
20240715,134100,11736470,15430,15430,15430,15430,0
|
|
20240715,134000,11736470,15430,15430,15430,15430,97
|
|
20240715,133900,10239760,15440,15440,15440,15440,0
|
|
20240715,133800,10239760,15440,15440,15440,15440,0
|
|
20240715,133700,10239760,15440,15440,15440,15440,0
|
|
20240715,133600,10239760,15440,15440,15440,15440,0
|
|
20240715,133500,10239760,15440,15440,15440,15440,0
|
|
20240715,133400,10239760,15440,15440,15440,15440,10
|
|
20240715,133300,10085360,15440,15440,15440,15440,0
|
|
20240715,133200,10085360,15440,15440,15440,15440,10
|
|
20240715,133100,9930960,15440,15440,15440,15440,0
|
|
20240715,133000,9930960,15440,15440,15440,15440,7
|
|
20240715,132900,9822880,15440,15440,15440,15440,0
|
|
20240715,132800,9822880,15440,15440,15440,15440,0
|
|
20240715,132700,9822880,15440,15440,15440,15440,0
|
|
20240715,132600,9822880,15440,15440,15440,15440,3
|
|
20240715,132500,9776560,15440,15440,15440,15440,0
|
|
20240715,132400,9776560,15440,15440,15440,15440,0
|
|
20240715,132300,9776560,15440,15440,15440,15440,0
|
|
20240715,132200,9776560,15440,15440,15440,15440,0
|
|
20240715,132100,9776560,15440,15440,15440,15440,0
|
|
20240715,132000,9776560,15440,15440,15440,15440,0
|
|
20240715,131900,9776560,15440,15440,15440,15440,0
|
|
20240715,131800,9776560,15440,15440,15440,15440,0
|
|
20240715,131700,9776560,15440,15440,15440,15440,0
|
|
20240715,131600,9776560,15440,15440,15440,15440,16
|
|
20240715,131500,9529520,15440,15440,15440,15440,0
|
|
20240715,131400,9529520,15440,15440,15440,15440,0
|
|
20240715,131300,9529520,15440,15440,15440,15440,0
|
|
20240715,131200,9529520,15440,15440,15440,15440,0
|
|
20240715,131100,9529520,15440,15440,15440,15440,0
|
|
20240715,131000,9529520,15440,15440,15440,15440,0
|
|
20240715,130900,9529520,15440,15440,15440,15440,0
|
|
20240715,130800,9529520,15440,15440,15440,15440,0
|
|
20240715,130700,9529520,15440,15440,15440,15440,10
|
|
20240715,130600,9375120,15440,15440,15440,15440,0
|
|
20240715,130500,9375120,15440,15440,15440,15440,20
|
|
20240715,130400,9066320,15430,15430,15430,15430,0
|
|
20240715,130300,9066320,15430,15430,15430,15430,0
|
|
20240715,130200,9066320,15430,15430,15430,15430,0
|
|
20240715,130100,9066320,15430,15430,15430,15430,0
|
|
20240715,130000,9066320,15430,15430,15430,15430,0
|
|
20240715,125900,9066320,15430,15430,15430,15430,0
|
|
20240715,125800,9066320,15430,15430,15430,15430,0
|
|
20240715,125700,9066320,15430,15430,15430,15430,0
|
|
20240715,125600,9066320,15430,15430,15430,15430,0
|
|
20240715,125500,9066320,15430,15430,15430,15430,0
|
|
20240715,125400,9066320,15430,15430,15430,15430,0
|
|
20240715,125300,9066320,15430,15430,15430,15430,0
|
|
20240715,125200,9066320,15430,15430,15430,15430,0
|
|
20240715,125100,9066320,15430,15430,15430,15430,0
|
|
20240715,125000,9066320,15430,15430,15430,15430,0
|
|
20240715,124900,9066320,15430,15430,15430,15430,1
|
|
20240715,124800,9050890,15430,15430,15430,15430,0
|
|
20240715,124700,9050890,15430,15430,15430,15430,0
|
|
20240715,124600,9050890,15430,15430,15430,15430,0
|
|
20240715,124500,9050890,15430,15430,15430,15430,0
|
|
20240715,124400,9050890,15430,15430,15430,15430,0
|
|
20240715,124300,9050890,15430,15430,15430,15430,0
|
|
20240715,124200,9050890,15430,15430,15430,15430,13
|
|
20240715,124100,8850300,15450,15450,15450,15450,0
|
|
20240715,124000,8850300,15450,15450,15450,15450,8
|
|
20240715,123900,8726700,15450,15450,15450,15450,0
|
|
20240715,123800,8726700,15450,15450,15450,15450,0
|
|
20240715,123700,8726700,15450,15450,15450,15450,0
|
|
20240715,123600,8726700,15450,15450,15450,15450,0
|
|
20240715,123500,8726700,15450,15450,15450,15450,0
|
|
20240715,123400,8726700,15450,15450,15450,15450,0
|
|
20240715,123300,8726700,15450,15450,15450,15450,0
|
|
20240715,123200,8726700,15450,15450,15450,15450,0
|
|
20240715,123100,8726700,15450,15450,15450,15450,0
|
|
20240715,123000,8726700,15450,15450,15450,15450,0
|
|
20240715,122900,8726700,15450,15450,15450,15450,0
|
|
20240715,122800,8726700,15450,15450,15450,15450,0
|
|
20240715,122700,8726700,15450,15450,15450,15450,0
|
|
20240715,122600,8726700,15450,15450,15450,15450,0
|
|
20240715,122500,8726700,15450,15450,15450,15450,13
|
|
20240715,122400,8525850,15450,15450,15450,15450,0
|
|
20240715,122300,8525850,15450,15450,15450,15450,0
|
|
20240715,122200,8525850,15450,15450,15450,15450,0
|
|
20240715,122100,8525850,15450,15450,15450,15450,0
|
|
20240715,122000,8525850,15450,15450,15450,15450,0
|
|
20240715,121900,8525850,15450,15450,15450,15450,0
|
|
20240715,121800,8525850,15450,15450,15450,15450,0
|
|
20240715,121700,8525850,15450,15450,15450,15450,0
|
|
20240715,121600,8525850,15450,15450,15450,15450,0
|
|
20240715,121500,8525850,15450,15450,15450,15450,0
|
|
20240715,121400,8525850,15450,15450,15450,15450,0
|
|
20240715,121300,8525850,15450,15450,15450,15450,0
|
|
20240715,121200,8525850,15450,15450,15450,15450,0
|
|
20240715,121100,8525850,15450,15450,15450,15450,0
|
|
20240715,121000,8525850,15450,15450,15450,15450,0
|
|
20240715,120900,8525850,15450,15450,15450,15450,0
|
|
20240715,120800,8525850,15450,15450,15450,15450,0
|
|
20240715,120700,8525850,15450,15450,15450,15450,0
|
|
20240715,120600,8525850,15450,15450,15450,15450,0
|
|
20240715,120500,8525850,15450,15450,15450,15450,0
|
|
20240715,120400,8525850,15450,15450,15450,15450,0
|
|
20240715,120300,8525850,15450,15430,15450,15430,130
|
|
20240715,120200,6518670,15420,15420,15420,15420,0
|
|
20240715,120100,6518670,15420,15420,15420,15420,0
|
|
20240715,120000,6518670,15420,15420,15420,15420,2
|
|
20240715,115900,6487830,15430,15430,15430,15430,0
|
|
20240715,115800,6487830,15430,15430,15430,15430,0
|
|
20240715,115700,6487830,15430,15430,15430,15430,0
|
|
20240715,115600,6487830,15430,15430,15430,15430,0
|
|
20240715,115500,6487830,15430,15430,15430,15430,0
|
|
20240715,115400,6487830,15430,15430,15430,15430,0
|
|
20240715,115300,6487830,15430,15430,15430,15430,0
|
|
20240715,115200,6487830,15430,15430,15430,15430,0
|
|
20240715,115100,6487830,15430,15430,15430,15430,0
|
|
20240715,115000,6487830,15430,15430,15430,15430,0
|
|
20240715,114900,6487830,15430,15430,15430,15430,0
|
|
20240715,114800,6487830,15430,15430,15430,15430,0
|
|
20240715,114700,6487830,15430,15430,15430,15430,0
|
|
20240715,114600,6487830,15430,15430,15430,15430,0
|
|
20240715,114500,6487830,15430,15430,15430,15430,0
|
|
20240715,114400,6487830,15430,15430,15430,15430,0
|
|
20240715,114300,6487830,15430,15430,15430,15430,0
|
|
20240715,114200,6487830,15430,15430,15430,15430,0
|
|
20240715,114100,6487830,15430,15430,15430,15430,0
|
|
20240715,114000,6487830,15430,15430,15430,15430,4
|
|
20240715,113900,6426110,15430,15430,15430,15430,0
|
|
20240715,113800,6426110,15430,15430,15430,15430,0
|
|
20240715,113700,6426110,15430,15430,15430,15430,0
|
|
20240715,113600,6426110,15430,15430,15430,15430,0
|
|
20240715,113500,6426110,15430,15430,15430,15430,0
|
|
20240715,113400,6426110,15430,15430,15430,15430,0
|
|
20240715,113300,6426110,15430,15430,15430,15430,0
|
|
20240715,113200,6426110,15430,15430,15430,15430,0
|
|
20240715,113100,6426110,15430,15430,15430,15430,0
|
|
20240715,113000,6426110,15430,15430,15430,15430,0
|
|
20240715,112900,6426110,15430,15430,15430,15430,0
|
|
20240715,112800,6426110,15430,15430,15430,15430,0
|
|
20240715,112700,6426110,15430,15430,15430,15430,0
|
|
20240715,112600,6426110,15430,15430,15430,15430,1
|
|
20240715,112500,6410680,15430,15430,15430,15430,1
|
|
20240715,112400,6395250,15410,15410,15410,15410,0
|
|
20240715,112300,6395250,15410,15410,15410,15410,0
|
|
20240715,112200,6395250,15410,15410,15410,15410,0
|
|
20240715,112100,6395250,15410,15410,15410,15410,0
|
|
20240715,112000,6395250,15410,15410,15410,15410,0
|
|
20240715,111900,6395250,15410,15410,15410,15410,0
|
|
20240715,111800,6395250,15410,15410,15410,15410,0
|
|
20240715,111700,6395250,15410,15410,15410,15410,0
|
|
20240715,111600,6395250,15410,15410,15410,15410,0
|
|
20240715,111500,6395250,15410,15410,15410,15410,2
|
|
20240715,111400,6364430,15430,15430,15430,15430,0
|
|
20240715,111300,6364430,15430,15430,15430,15430,0
|
|
20240715,111200,6364430,15430,15430,15430,15430,0
|
|
20240715,111100,6364430,15430,15430,15430,15430,0
|
|
20240715,111000,6364430,15430,15430,15430,15430,0
|
|
20240715,110900,6364430,15430,15430,15430,15430,0
|
|
20240715,110800,6364430,15430,15430,15430,15430,0
|
|
20240715,110700,6364430,15430,15430,15430,15430,0
|
|
20240715,110600,6364430,15430,15430,15430,15430,0
|
|
20240715,110500,6364430,15430,15430,15430,15430,0
|
|
20240715,110400,6364430,15430,15430,15430,15430,0
|
|
20240715,110300,6364430,15430,15430,15430,15430,0
|
|
20240715,110200,6364430,15430,15430,15430,15430,0
|
|
20240715,110100,6364430,15430,15430,15430,15430,0
|
|
20240715,110000,6364430,15430,15430,15430,15430,0
|
|
20240715,105900,6364430,15430,15430,15430,15430,0
|
|
20240715,105800,6364430,15430,15430,15430,15430,0
|
|
20240715,105700,6364430,15430,15430,15430,15430,0
|
|
20240715,105600,6364430,15430,15430,15430,15430,2
|
|
20240715,105500,6333570,15430,15430,15430,15430,0
|
|
20240715,105400,6333570,15430,15430,15430,15430,0
|
|
20240715,105300,6333570,15430,15430,15430,15430,0
|
|
20240715,105200,6333570,15430,15430,15430,15430,0
|
|
20240715,105100,6333570,15430,15430,15430,15430,0
|
|
20240715,105000,6333570,15430,15430,15430,15430,0
|
|
20240715,104900,6333570,15430,15430,15430,15430,0
|
|
20240715,104800,6333570,15430,15430,15430,15430,0
|
|
20240715,104700,6333570,15430,15430,15430,15430,0
|
|
20240715,104600,6333570,15430,15430,15430,15430,0
|
|
20240715,104500,6333570,15430,15430,15430,15430,0
|
|
20240715,104400,6333570,15430,15430,15430,15430,0
|
|
20240715,104300,6333570,15430,15430,15430,15430,0
|
|
20240715,104200,6333570,15430,15430,15430,15430,0
|
|
20240715,104100,6333570,15430,15430,15430,15430,0
|
|
20240715,104000,6333570,15430,15430,15430,15430,2
|
|
20240715,103900,6302710,15430,15430,15430,15430,0
|
|
20240715,103800,6302710,15430,15430,15430,15430,0
|
|
20240715,103700,6302710,15430,15430,15430,15430,0
|
|
20240715,103600,6302710,15430,15430,15430,15430,0
|
|
20240715,103500,6302710,15430,15430,15430,15430,0
|
|
20240715,103400,6302710,15430,15430,15430,15430,0
|
|
20240715,103300,6302710,15430,15430,15430,15430,0
|
|
20240715,103200,6302710,15430,15430,15430,15430,0
|
|
20240715,103100,6302710,15430,15430,15430,15430,0
|
|
20240715,103000,6302710,15430,15430,15430,15430,0
|
|
20240715,102900,6302710,15430,15430,15430,15430,0
|
|
20240715,102800,6302710,15430,15430,15430,15430,0
|
|
20240715,102700,6302710,15430,15430,15430,15430,0
|
|
20240715,102600,6302710,15430,15430,15430,15430,0
|
|
20240715,102500,6302710,15430,15430,15430,15430,0
|
|
20240715,102400,6302710,15430,15430,15430,15430,0
|
|
20240715,102300,6302710,15430,15430,15430,15430,0
|
|
20240715,102200,6302710,15430,15430,15430,15430,0
|
|
20240715,102100,6302710,15430,15430,15430,15430,0
|
|
20240715,102000,6302710,15430,15430,15430,15430,0
|
|
20240715,101900,6302710,15430,15430,15430,15430,0
|
|
20240715,101800,6302710,15430,15430,15430,15430,4
|
|
20240715,101700,6240990,15400,15400,15400,15400,69
|
|
20240715,101600,5178390,15410,15410,15410,15410,0
|
|
20240715,101500,5178390,15410,15410,15410,15410,0
|
|
20240715,101400,5178390,15410,15410,15410,15410,0
|
|
20240715,101300,5178390,15410,15410,15410,15410,0
|
|
20240715,101200,5178390,15410,15410,15410,15410,0
|
|
20240715,101100,5178390,15410,15410,15410,15410,0
|
|
20240715,101000,5178390,15410,15410,15410,15410,1
|
|
20240715,100900,5162980,15450,15450,15450,15450,0
|
|
20240715,100800,5162980,15450,15450,15450,15450,0
|
|
20240715,100700,5162980,15450,15450,15450,15450,0
|
|
20240715,100600,5162980,15450,15450,15450,15450,0
|
|
20240715,100500,5162980,15450,15440,15450,15440,3
|
|
20240715,100400,5116650,15450,15450,15450,15450,0
|
|
20240715,100300,5116650,15450,15450,15450,15450,0
|
|
20240715,100200,5116650,15450,15450,15450,15450,0
|
|
20240715,100100,5116650,15450,15450,15450,15450,0
|
|
20240715,100000,5116650,15450,15450,15450,15450,1
|
|
20240715,095900,5101200,15460,15460,15460,15460,0
|
|
20240715,095800,5101200,15460,15460,15460,15460,0
|
|
20240715,095700,5101200,15460,15460,15460,15460,0
|
|
20240715,095600,5101200,15460,15460,15460,15460,0
|
|
20240715,095500,5101200,15460,15460,15460,15460,0
|
|
20240715,095400,5101200,15460,15460,15460,15460,0
|
|
20240715,095300,5101200,15460,15460,15460,15460,0
|
|
20240715,095200,5101200,15460,15460,15460,15460,0
|
|
20240715,095100,5101200,15460,15460,15460,15460,0
|
|
20240715,095000,5101200,15460,15460,15460,15460,0
|
|
20240715,094900,5101200,15460,15460,15460,15460,0
|
|
20240715,094800,5101200,15460,15460,15460,15460,1
|
|
20240715,094700,5085740,15400,15420,15420,15400,31
|
|
20240715,094600,4608120,15450,15450,15450,15450,0
|
|
20240715,094500,4608120,15450,15450,15450,15450,0
|
|
20240715,094400,4608120,15450,15450,15450,15450,0
|
|
20240715,094300,4608120,15450,15450,15450,15450,0
|
|
20240715,094200,4608120,15450,15450,15450,15450,0
|
|
20240715,094100,4608120,15450,15450,15450,15450,0
|
|
20240715,094000,4608120,15450,15450,15450,15450,0
|
|
20240715,093900,4608120,15450,15450,15450,15450,0
|
|
20240715,093800,4608120,15450,15450,15450,15450,0
|
|
20240715,093700,4608120,15450,15450,15450,15450,0
|
|
20240715,093600,4608120,15450,15450,15450,15450,0
|
|
20240715,093500,4608120,15450,15450,15450,15450,0
|
|
20240715,093400,4608120,15450,15450,15450,15450,0
|
|
20240715,093300,4608120,15450,15450,15450,15450,0
|
|
20240715,093200,4608120,15450,15450,15450,15450,0
|
|
20240715,093100,4608120,15450,15450,15450,15450,0
|
|
20240715,093000,4608120,15450,15450,15450,15450,0
|
|
20240715,092900,4608120,15450,15450,15450,15450,0
|
|
20240715,092800,4608120,15450,15450,15450,15450,0
|
|
20240715,092700,4608120,15450,15450,15450,15450,0
|
|
20240715,092600,4608120,15450,15450,15450,15450,0
|
|
20240715,092500,4608120,15450,15450,15450,15450,0
|
|
20240715,092400,4608120,15450,15450,15450,15450,0
|
|
20240715,092300,4608120,15450,15450,15450,15450,0
|
|
20240715,092200,4608120,15450,15450,15450,15450,0
|
|
20240715,092100,4608120,15450,15450,15450,15450,0
|
|
20240715,092000,4608120,15450,15450,15450,15450,0
|
|
20240715,091900,4608120,15450,15450,15450,15450,0
|
|
20240715,091800,4608120,15450,15450,15450,15450,0
|
|
20240715,091700,4608120,15450,15450,15450,15450,0
|
|
20240715,091600,4608120,15450,15450,15450,15450,0
|
|
20240715,091500,4608120,15450,15450,15450,15450,2
|
|
20240715,091400,4577220,15410,15410,15410,15410,0
|
|
20240715,091300,4577220,15410,15410,15410,15410,23
|
|
20240715,091200,4222790,15410,15410,15410,15410,177
|
|
20240715,091100,1495220,15460,15460,15460,15460,0
|
|
20240715,091000,1495220,15460,15460,15460,15460,3
|
|
20240715,090900,1448840,15460,15460,15460,15460,0
|
|
20240715,090800,1448840,15460,15460,15460,15460,6
|
|
20240715,090700,1356080,15410,15410,15410,15410,0
|
|
20240715,090600,1356080,15410,15410,15410,15410,0
|
|
20240715,090500,1356080,15410,15410,15410,15410,0
|
|
20240715,090400,1356080,15410,15410,15410,15410,0
|
|
20240715,090300,1356080,15410,15410,15410,15410,0
|
|
20240715,090200,1356080,15410,15410,15410,15410,0
|
|
20240715,090100,1356080,15410,15410,15410,15410,0
|
|
20240715,090000,1356080,15410,15410,15410,15410,80
|