609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,190600,5434670,15450,15450,15450,15450,2
|
|
20240716,190500,5434670,15450,15450,15450,15450,0
|
|
20240716,190400,5434670,15450,15450,15450,15450,0
|
|
20240716,190300,5434670,15450,15450,15450,15450,0
|
|
20240716,190200,5434670,15450,15450,15450,15450,0
|
|
20240716,190100,5434670,15450,15450,15450,15450,0
|
|
20240716,190000,5434670,15450,15450,15450,15450,0
|
|
20240716,185900,5434670,15450,15450,15450,15450,0
|
|
20240716,185800,5434670,15450,15450,15450,15450,0
|
|
20240716,185700,5434670,15450,15450,15450,15450,0
|
|
20240716,185600,5434670,15450,15450,15450,15450,0
|
|
20240716,185500,5434670,15450,15450,15450,15450,0
|
|
20240716,185400,5434670,15450,15450,15450,15450,0
|
|
20240716,185300,5434670,15450,15450,15450,15450,0
|
|
20240716,185200,5434670,15450,15450,15450,15450,0
|
|
20240716,185100,5434670,15450,15450,15450,15450,0
|
|
20240716,185000,5434670,15450,15450,15450,15450,0
|
|
20240716,184900,5434670,15450,15450,15450,15450,0
|
|
20240716,184800,5434670,15450,15450,15450,15450,0
|
|
20240716,184700,5434670,15450,15450,15450,15450,0
|
|
20240716,184600,5434670,15450,15450,15450,15450,0
|
|
20240716,184500,5434670,15450,15450,15450,15450,0
|
|
20240716,184400,5434670,15450,15450,15450,15450,0
|
|
20240716,184300,5434670,15450,15450,15450,15450,0
|
|
20240716,184200,5434670,15450,15450,15450,15450,0
|
|
20240716,184100,5434670,15450,15450,15450,15450,0
|
|
20240716,184000,5434670,15450,15450,15450,15450,0
|
|
20240716,183900,5434670,15450,15450,15450,15450,0
|
|
20240716,183800,5434670,15450,15450,15450,15450,0
|
|
20240716,183700,5434670,15450,15450,15450,15450,0
|
|
20240716,183600,5434670,15450,15450,15450,15450,2
|
|
20240716,183500,5434670,15450,15450,15450,15450,0
|
|
20240716,183400,5434670,15450,15450,15450,15450,0
|
|
20240716,183300,5434670,15450,15450,15450,15450,0
|
|
20240716,183200,5434670,15450,15450,15450,15450,0
|
|
20240716,183100,5434670,15450,15450,15450,15450,0
|
|
20240716,183000,5434670,15450,15450,15450,15450,0
|
|
20240716,182900,5434670,15450,15450,15450,15450,0
|
|
20240716,182800,5434670,15450,15450,15450,15450,0
|
|
20240716,182700,5434670,15450,15450,15450,15450,0
|
|
20240716,182600,5434670,15450,15450,15450,15450,0
|
|
20240716,182500,5434670,15450,15450,15450,15450,0
|
|
20240716,182400,5434670,15450,15450,15450,15450,0
|
|
20240716,182300,5434670,15450,15450,15450,15450,0
|
|
20240716,182200,5434670,15450,15450,15450,15450,0
|
|
20240716,182100,5434670,15450,15450,15450,15450,0
|
|
20240716,182000,5434670,15450,15450,15450,15450,0
|
|
20240716,181900,5434670,15450,15450,15450,15450,0
|
|
20240716,181800,5434670,15450,15450,15450,15450,0
|
|
20240716,181700,5434670,15450,15450,15450,15450,0
|
|
20240716,181600,5434670,15450,15450,15450,15450,0
|
|
20240716,181500,5434670,15450,15450,15450,15450,0
|
|
20240716,181400,5434670,15450,15450,15450,15450,0
|
|
20240716,181300,5434670,15450,15450,15450,15450,0
|
|
20240716,181200,5434670,15450,15450,15450,15450,0
|
|
20240716,181100,5434670,15450,15450,15450,15450,0
|
|
20240716,181000,5434670,15450,15450,15450,15450,0
|
|
20240716,180900,5434670,15450,15450,15450,15450,0
|
|
20240716,180800,5434670,15450,15450,15450,15450,0
|
|
20240716,180700,5434670,15450,15450,15450,15450,0
|
|
20240716,180600,5434670,15450,15450,15450,15450,2
|
|
20240716,180500,5434670,15450,15450,15450,15450,0
|
|
20240716,180400,5434670,15450,15450,15450,15450,0
|
|
20240716,180300,5434670,15450,15450,15450,15450,0
|
|
20240716,180200,5434670,15450,15450,15450,15450,0
|
|
20240716,180100,5434670,15450,15450,15450,15450,0
|
|
20240716,180000,5434670,15450,15450,15450,15450,0
|
|
20240716,175900,5434670,15450,15450,15450,15450,0
|
|
20240716,175800,5434670,15450,15450,15450,15450,0
|
|
20240716,175700,5434670,15450,15450,15450,15450,0
|
|
20240716,175600,5434670,15450,15450,15450,15450,0
|
|
20240716,175500,5434670,15450,15450,15450,15450,0
|
|
20240716,175400,5434670,15450,15450,15450,15450,0
|
|
20240716,175300,5434670,15450,15450,15450,15450,0
|
|
20240716,175200,5434670,15450,15450,15450,15450,0
|
|
20240716,175100,5434670,15450,15450,15450,15450,0
|
|
20240716,175000,5434670,15450,15450,15450,15450,0
|
|
20240716,174900,5434670,15450,15450,15450,15450,0
|
|
20240716,174800,5434670,15450,15450,15450,15450,0
|
|
20240716,174700,5434670,15450,15450,15450,15450,0
|
|
20240716,174600,5434670,15450,15450,15450,15450,0
|
|
20240716,174500,5434670,15450,15450,15450,15450,0
|
|
20240716,174400,5434670,15450,15450,15450,15450,0
|
|
20240716,174300,5434670,15450,15450,15450,15450,0
|
|
20240716,174200,5434670,15450,15450,15450,15450,0
|
|
20240716,174100,5434670,15450,15450,15450,15450,0
|
|
20240716,174000,5434670,15450,15450,15450,15450,0
|
|
20240716,173900,5434670,15450,15450,15450,15450,0
|
|
20240716,173800,5434670,15450,15450,15450,15450,0
|
|
20240716,173700,5434670,15450,15450,15450,15450,0
|
|
20240716,173600,5434670,15450,15450,15450,15450,2
|
|
20240716,173500,5434670,15450,15450,15450,15450,0
|
|
20240716,173400,5434670,15450,15450,15450,15450,0
|
|
20240716,173300,5434670,15450,15450,15450,15450,0
|
|
20240716,173200,5434670,15450,15450,15450,15450,0
|
|
20240716,173100,5434670,15450,15450,15450,15450,0
|
|
20240716,173000,5434670,15450,15450,15450,15450,0
|
|
20240716,172900,5434670,15450,15450,15450,15450,0
|
|
20240716,172800,5434670,15450,15450,15450,15450,0
|
|
20240716,172700,5434670,15450,15450,15450,15450,0
|
|
20240716,172600,5434670,15450,15450,15450,15450,0
|
|
20240716,172500,5434670,15450,15450,15450,15450,0
|
|
20240716,172400,5434670,15450,15450,15450,15450,0
|
|
20240716,172300,5434670,15450,15450,15450,15450,0
|
|
20240716,172200,5434670,15450,15450,15450,15450,0
|
|
20240716,172100,5434670,15450,15450,15450,15450,0
|
|
20240716,172000,5434670,15450,15450,15450,15450,0
|
|
20240716,171900,5434670,15450,15450,15450,15450,0
|
|
20240716,171800,5434670,15450,15450,15450,15450,0
|
|
20240716,171700,5434670,15450,15450,15450,15450,0
|
|
20240716,171600,5434670,15450,15450,15450,15450,0
|
|
20240716,171500,5434670,15450,15450,15450,15450,0
|
|
20240716,171400,5434670,15450,15450,15450,15450,0
|
|
20240716,171300,5434670,15450,15450,15450,15450,0
|
|
20240716,171200,5434670,15450,15450,15450,15450,0
|
|
20240716,171100,5434670,15450,15450,15450,15450,0
|
|
20240716,171000,5434670,15450,15450,15450,15450,0
|
|
20240716,170900,5434670,15450,15450,15450,15450,0
|
|
20240716,170800,5434670,15450,15450,15450,15450,0
|
|
20240716,170700,5434670,15450,15450,15450,15450,0
|
|
20240716,170600,5434670,15450,15450,15450,15450,2
|
|
20240716,170500,5434670,15450,15450,15450,15450,0
|
|
20240716,170400,5434670,15450,15450,15450,15450,0
|
|
20240716,170300,5434670,15450,15450,15450,15450,0
|
|
20240716,170200,5434670,15450,15450,15450,15450,0
|
|
20240716,170100,5434670,15450,15450,15450,15450,0
|
|
20240716,170000,5434670,15450,15450,15450,15450,0
|
|
20240716,165900,5434670,15450,15450,15450,15450,0
|
|
20240716,165800,5434670,15450,15450,15450,15450,0
|
|
20240716,165700,5434670,15450,15450,15450,15450,0
|
|
20240716,165600,5434670,15450,15450,15450,15450,0
|
|
20240716,165500,5434670,15450,15450,15450,15450,0
|
|
20240716,165400,5434670,15450,15450,15450,15450,0
|
|
20240716,165300,5434670,15450,15450,15450,15450,0
|
|
20240716,165200,5434670,15450,15450,15450,15450,0
|
|
20240716,165100,5434670,15450,15450,15450,15450,0
|
|
20240716,165000,5434670,15450,15450,15450,15450,0
|
|
20240716,164900,5434670,15450,15450,15450,15450,0
|
|
20240716,164800,5434670,15450,15450,15450,15450,0
|
|
20240716,164700,5434670,15450,15450,15450,15450,0
|
|
20240716,164600,5434670,15450,15450,15450,15450,0
|
|
20240716,164500,5434670,15450,15450,15450,15450,0
|
|
20240716,164400,5434670,15450,15450,15450,15450,0
|
|
20240716,164300,5434670,15450,15450,15450,15450,0
|
|
20240716,164200,5434670,15450,15450,15450,15450,0
|
|
20240716,164100,5434670,15450,15450,15450,15450,0
|
|
20240716,164000,5434670,15450,15450,15450,15450,0
|
|
20240716,163900,5434670,15450,15450,15450,15450,0
|
|
20240716,163800,5434670,15450,15450,15450,15450,0
|
|
20240716,163700,5434670,15450,15450,15450,15450,0
|
|
20240716,163600,5434670,15450,15450,15450,15450,2
|
|
20240716,163500,5434670,15450,15450,15450,15450,0
|
|
20240716,163400,5434670,15450,15450,15450,15450,0
|
|
20240716,163300,5434670,15450,15450,15450,15450,0
|
|
20240716,163200,5434670,15450,15450,15450,15450,0
|
|
20240716,163100,5434670,15450,15450,15450,15450,0
|
|
20240716,163000,5434670,15450,15450,15450,15450,0
|
|
20240716,162900,5434670,15450,15450,15450,15450,0
|
|
20240716,162800,5434670,15450,15450,15450,15450,0
|
|
20240716,162700,5434670,15450,15450,15450,15450,0
|
|
20240716,162600,5434670,15450,15450,15450,15450,0
|
|
20240716,162500,5434670,15450,15450,15450,15450,0
|
|
20240716,162400,5434670,15450,15450,15450,15450,0
|
|
20240716,162300,5434670,15450,15450,15450,15450,0
|
|
20240716,162200,5434670,15450,15450,15450,15450,0
|
|
20240716,162100,5434670,15450,15450,15450,15450,0
|
|
20240716,162000,5434670,15450,15450,15450,15450,0
|
|
20240716,161900,5434670,15450,15450,15450,15450,0
|
|
20240716,161800,5434670,15450,15450,15450,15450,0
|
|
20240716,161700,5434670,15450,15450,15450,15450,0
|
|
20240716,161600,5434670,15450,15450,15450,15450,0
|
|
20240716,161500,5434670,15450,15450,15450,15450,0
|
|
20240716,161400,5434670,15450,15450,15450,15450,0
|
|
20240716,161300,5434670,15450,15450,15450,15450,0
|
|
20240716,161200,5434670,15450,15450,15450,15450,0
|
|
20240716,161100,5434670,15450,15450,15450,15450,0
|
|
20240716,161000,5434670,15450,15450,15450,15450,0
|
|
20240716,160900,5434670,15450,15450,15450,15450,0
|
|
20240716,160800,5434670,15450,15450,15450,15450,0
|
|
20240716,160700,5434670,15450,15450,15450,15450,0
|
|
20240716,160600,5434670,15450,15450,15450,15450,2
|
|
20240716,160500,5434670,15450,15450,15450,15450,0
|
|
20240716,160400,5434670,15450,15450,15450,15450,0
|
|
20240716,160300,5434670,15450,15450,15450,15450,0
|
|
20240716,160200,5434670,15450,15450,15450,15450,0
|
|
20240716,160100,5434670,15450,15450,15450,15450,0
|
|
20240716,160000,5434670,15450,15450,15450,15450,0
|
|
20240716,155900,5434670,15450,15450,15450,15450,0
|
|
20240716,155800,5434670,15450,15450,15450,15450,0
|
|
20240716,155700,5434670,15450,15450,15450,15450,0
|
|
20240716,155600,5434670,15450,15450,15450,15450,0
|
|
20240716,155500,5434670,15450,15450,15450,15450,0
|
|
20240716,155400,5434670,15450,15450,15450,15450,0
|
|
20240716,155300,5434670,15450,15450,15450,15450,0
|
|
20240716,155200,5434670,15450,15450,15450,15450,0
|
|
20240716,155100,5434670,15450,15450,15450,15450,0
|
|
20240716,155000,5434670,15450,15450,15450,15450,0
|
|
20240716,154900,5434670,15450,15450,15450,15450,0
|
|
20240716,154800,5434670,15450,15450,15450,15450,0
|
|
20240716,154700,5434670,15450,15450,15450,15450,0
|
|
20240716,154600,5434670,15450,15450,15450,15450,0
|
|
20240716,154500,5434670,15450,15450,15450,15450,0
|
|
20240716,154400,5434670,15450,15450,15450,15450,0
|
|
20240716,154300,5434670,15450,15450,15450,15450,0
|
|
20240716,154200,5434670,15450,15450,15450,15450,0
|
|
20240716,154100,5434670,15450,15450,15450,15450,0
|
|
20240716,154000,5434670,15450,15450,15450,15450,0
|
|
20240716,153900,5434670,15450,15450,15450,15450,0
|
|
20240716,153800,5434670,15450,15450,15450,15450,0
|
|
20240716,153700,5434670,15450,15450,15450,15450,0
|
|
20240716,153600,5434670,15450,15450,15450,15450,2
|
|
20240716,153500,5434670,15450,15450,15450,15450,0
|
|
20240716,153400,5434670,15450,15450,15450,15450,0
|
|
20240716,153300,5434670,15450,15450,15450,15450,0
|
|
20240716,153200,5434670,15450,15450,15450,15450,0
|
|
20240716,153100,5434670,15450,15450,15450,15450,0
|
|
20240716,153000,5434670,15450,15450,15450,15450,2
|
|
20240716,152900,5403770,15450,15450,15450,15450,0
|
|
20240716,152800,5403770,15450,15450,15450,15450,0
|
|
20240716,152700,5403770,15450,15450,15450,15450,0
|
|
20240716,152600,5403770,15450,15450,15450,15450,0
|
|
20240716,152500,5403770,15450,15450,15450,15450,0
|
|
20240716,152400,5403770,15450,15450,15450,15450,0
|
|
20240716,152300,5403770,15450,15450,15450,15450,0
|
|
20240716,152200,5403770,15450,15450,15450,15450,0
|
|
20240716,152100,5403770,15450,15450,15450,15450,0
|
|
20240716,152000,5403770,15450,15450,15450,15450,0
|
|
20240716,151900,5403770,15450,15440,15450,15440,2
|
|
20240716,151800,5372880,15410,15410,15410,15410,0
|
|
20240716,151700,5372880,15410,15410,15410,15410,0
|
|
20240716,151600,5372880,15410,15410,15410,15410,0
|
|
20240716,151500,5372880,15410,15410,15410,15410,0
|
|
20240716,151400,5372880,15410,15410,15410,15410,0
|
|
20240716,151300,5372880,15410,15410,15410,15410,0
|
|
20240716,151200,5372880,15410,15410,15410,15410,0
|
|
20240716,151100,5372880,15410,15410,15410,15410,0
|
|
20240716,151000,5372880,15410,15410,15410,15410,1
|
|
20240716,150900,5357470,15440,15440,15440,15440,0
|
|
20240716,150800,5357470,15440,15440,15440,15440,0
|
|
20240716,150700,5357470,15440,15440,15440,15440,0
|
|
20240716,150600,5357470,15440,15440,15440,15440,0
|
|
20240716,150500,5357470,15440,15440,15440,15440,0
|
|
20240716,150400,5357470,15440,15440,15440,15440,0
|
|
20240716,150300,5357470,15440,15440,15440,15440,0
|
|
20240716,150200,5357470,15440,15440,15440,15440,0
|
|
20240716,150100,5357470,15440,15440,15440,15440,0
|
|
20240716,150000,5357470,15440,15440,15440,15440,0
|
|
20240716,145900,5357470,15440,15440,15440,15440,0
|
|
20240716,145800,5357470,15440,15440,15440,15440,1
|
|
20240716,145700,5342030,15410,15410,15410,15410,0
|
|
20240716,145600,5342030,15410,15410,15410,15410,0
|
|
20240716,145500,5342030,15410,15410,15410,15410,0
|
|
20240716,145400,5342030,15410,15410,15410,15410,0
|
|
20240716,145300,5342030,15410,15410,15410,15410,0
|
|
20240716,145200,5342030,15410,15410,15410,15410,0
|
|
20240716,145100,5342030,15410,15410,15410,15410,0
|
|
20240716,145000,5342030,15410,15410,15410,15410,0
|
|
20240716,144900,5342030,15410,15410,15410,15410,0
|
|
20240716,144800,5342030,15410,15410,15410,15410,0
|
|
20240716,144700,5342030,15410,15410,15410,15410,0
|
|
20240716,144600,5342030,15410,15410,15410,15410,0
|
|
20240716,144500,5342030,15410,15410,15410,15410,0
|
|
20240716,144400,5342030,15410,15410,15410,15410,0
|
|
20240716,144300,5342030,15410,15410,15410,15410,0
|
|
20240716,144200,5342030,15410,15410,15410,15410,0
|
|
20240716,144100,5342030,15410,15410,15410,15410,0
|
|
20240716,144000,5342030,15410,15410,15410,15410,0
|
|
20240716,143900,5342030,15410,15410,15410,15410,0
|
|
20240716,143800,5342030,15410,15410,15410,15410,0
|
|
20240716,143700,5342030,15410,15410,15410,15410,0
|
|
20240716,143600,5342030,15410,15410,15410,15410,0
|
|
20240716,143500,5342030,15410,15410,15410,15410,0
|
|
20240716,143400,5342030,15410,15410,15410,15410,5
|
|
20240716,143300,5264980,15410,15410,15410,15410,0
|
|
20240716,143200,5264980,15410,15410,15410,15410,0
|
|
20240716,143100,5264980,15410,15410,15410,15410,0
|
|
20240716,143000,5264980,15410,15410,15410,15410,0
|
|
20240716,142900,5264980,15410,15410,15410,15410,0
|
|
20240716,142800,5264980,15410,15410,15410,15410,5
|
|
20240716,142700,5187930,15410,15410,15410,15410,0
|
|
20240716,142600,5187930,15410,15410,15410,15410,0
|
|
20240716,142500,5187930,15410,15410,15410,15410,0
|
|
20240716,142400,5187930,15410,15410,15410,15410,0
|
|
20240716,142300,5187930,15410,15410,15410,15410,0
|
|
20240716,142200,5187930,15410,15410,15410,15410,0
|
|
20240716,142100,5187930,15410,15410,15410,15410,0
|
|
20240716,142000,5187930,15410,15410,15410,15410,11
|
|
20240716,141900,5018420,15410,15410,15410,15410,0
|
|
20240716,141800,5018420,15410,15410,15410,15410,0
|
|
20240716,141700,5018420,15410,15410,15410,15410,0
|
|
20240716,141600,5018420,15410,15410,15410,15410,0
|
|
20240716,141500,5018420,15410,15410,15410,15410,0
|
|
20240716,141400,5018420,15410,15410,15410,15410,0
|
|
20240716,141300,5018420,15410,15410,15410,15410,0
|
|
20240716,141200,5018420,15410,15410,15410,15410,0
|
|
20240716,141100,5018420,15410,15410,15410,15410,0
|
|
20240716,141000,5018420,15410,15410,15410,15410,0
|
|
20240716,140900,5018420,15410,15410,15410,15410,0
|
|
20240716,140800,5018420,15410,15410,15410,15410,0
|
|
20240716,140700,5018420,15410,15410,15410,15410,0
|
|
20240716,140600,5018420,15410,15410,15410,15410,0
|
|
20240716,140500,5018420,15410,15410,15410,15410,0
|
|
20240716,140400,5018420,15410,15410,15410,15410,0
|
|
20240716,140300,5018420,15410,15410,15410,15410,0
|
|
20240716,140200,5018420,15410,15410,15410,15410,0
|
|
20240716,140100,5018420,15410,15420,15420,15410,20
|
|
20240716,140000,4710210,15440,15440,15440,15440,0
|
|
20240716,135900,4710210,15440,15440,15440,15440,0
|
|
20240716,135800,4710210,15440,15440,15440,15440,0
|
|
20240716,135700,4710210,15440,15440,15440,15440,0
|
|
20240716,135600,4710210,15440,15440,15440,15440,0
|
|
20240716,135500,4710210,15440,15440,15440,15440,0
|
|
20240716,135400,4710210,15440,15440,15440,15440,0
|
|
20240716,135300,4710210,15440,15440,15440,15440,0
|
|
20240716,135200,4710210,15440,15440,15440,15440,0
|
|
20240716,135100,4710210,15440,15440,15440,15440,0
|
|
20240716,135000,4710210,15440,15440,15440,15440,0
|
|
20240716,134900,4710210,15440,15440,15440,15440,0
|
|
20240716,134800,4710210,15440,15440,15440,15440,0
|
|
20240716,134700,4710210,15440,15440,15440,15440,0
|
|
20240716,134600,4710210,15440,15440,15440,15440,0
|
|
20240716,134500,4710210,15440,15440,15440,15440,0
|
|
20240716,134400,4710210,15440,15440,15440,15440,0
|
|
20240716,134300,4710210,15440,15440,15440,15440,0
|
|
20240716,134200,4710210,15440,15440,15440,15440,0
|
|
20240716,134100,4710210,15440,15440,15440,15440,0
|
|
20240716,134000,4710210,15440,15440,15440,15440,0
|
|
20240716,133900,4710210,15440,15440,15440,15440,0
|
|
20240716,133800,4710210,15440,15440,15440,15440,0
|
|
20240716,133700,4710210,15440,15440,15440,15440,0
|
|
20240716,133600,4710210,15440,15440,15440,15440,0
|
|
20240716,133500,4710210,15440,15440,15440,15440,0
|
|
20240716,133400,4710210,15440,15440,15440,15440,0
|
|
20240716,133300,4710210,15440,15440,15440,15440,0
|
|
20240716,133200,4710210,15440,15440,15440,15440,0
|
|
20240716,133100,4710210,15440,15440,15440,15440,0
|
|
20240716,133000,4710210,15440,15440,15440,15440,0
|
|
20240716,132900,4710210,15440,15440,15440,15440,0
|
|
20240716,132800,4710210,15440,15440,15440,15440,0
|
|
20240716,132700,4710210,15440,15440,15440,15440,0
|
|
20240716,132600,4710210,15440,15440,15440,15440,0
|
|
20240716,132500,4710210,15440,15440,15440,15440,0
|
|
20240716,132400,4710210,15440,15440,15440,15440,0
|
|
20240716,132300,4710210,15440,15440,15440,15440,0
|
|
20240716,132200,4710210,15440,15440,15440,15440,0
|
|
20240716,132100,4710210,15440,15440,15440,15440,0
|
|
20240716,132000,4710210,15440,15440,15440,15440,0
|
|
20240716,131900,4710210,15440,15440,15440,15440,0
|
|
20240716,131800,4710210,15440,15440,15440,15440,0
|
|
20240716,131700,4710210,15440,15440,15440,15440,0
|
|
20240716,131600,4710210,15440,15440,15440,15440,16
|
|
20240716,131500,4463170,15410,15410,15410,15410,10
|
|
20240716,131400,4309070,15410,15410,15410,15410,0
|
|
20240716,131300,4309070,15410,15410,15410,15410,0
|
|
20240716,131200,4309070,15410,15410,15410,15410,0
|
|
20240716,131100,4309070,15410,15410,15410,15410,0
|
|
20240716,131000,4309070,15410,15410,15410,15410,0
|
|
20240716,130900,4309070,15410,15410,15410,15410,0
|
|
20240716,130800,4309070,15410,15410,15410,15410,0
|
|
20240716,130700,4309070,15410,15410,15410,15410,0
|
|
20240716,130600,4309070,15410,15410,15410,15410,0
|
|
20240716,130500,4309070,15410,15410,15410,15410,0
|
|
20240716,130400,4309070,15410,15410,15410,15410,0
|
|
20240716,130300,4309070,15410,15410,15410,15410,0
|
|
20240716,130200,4309070,15410,15410,15410,15410,10
|
|
20240716,130100,4154970,15410,15410,15410,15410,2
|
|
20240716,130000,4124150,15440,15440,15440,15440,1
|
|
20240716,125900,4108710,15440,15440,15440,15440,0
|
|
20240716,125800,4108710,15440,15440,15440,15440,0
|
|
20240716,125700,4108710,15440,15440,15440,15440,0
|
|
20240716,125600,4108710,15440,15440,15440,15440,0
|
|
20240716,125500,4108710,15440,15440,15440,15440,0
|
|
20240716,125400,4108710,15440,15440,15440,15440,0
|
|
20240716,125300,4108710,15440,15440,15440,15440,0
|
|
20240716,125200,4108710,15440,15440,15440,15440,0
|
|
20240716,125100,4108710,15440,15440,15440,15440,0
|
|
20240716,125000,4108710,15440,15440,15440,15440,0
|
|
20240716,124900,4108710,15440,15440,15440,15440,0
|
|
20240716,124800,4108710,15440,15440,15440,15440,0
|
|
20240716,124700,4108710,15440,15440,15440,15440,0
|
|
20240716,124600,4108710,15440,15440,15440,15440,0
|
|
20240716,124500,4108710,15440,15440,15440,15440,0
|
|
20240716,124400,4108710,15440,15440,15440,15440,0
|
|
20240716,124300,4108710,15440,15440,15440,15440,0
|
|
20240716,124200,4108710,15440,15440,15440,15440,0
|
|
20240716,124100,4108710,15440,15440,15440,15440,2
|
|
20240716,124000,4077830,15420,15420,15420,15420,0
|
|
20240716,123900,4077830,15420,15420,15420,15420,0
|
|
20240716,123800,4077830,15420,15420,15420,15420,0
|
|
20240716,123700,4077830,15420,15420,15420,15420,1
|
|
20240716,123600,4062410,15450,15450,15450,15450,0
|
|
20240716,123500,4062410,15450,15450,15450,15450,0
|
|
20240716,123400,4062410,15450,15450,15450,15450,0
|
|
20240716,123300,4062410,15450,15450,15450,15450,0
|
|
20240716,123200,4062410,15450,15450,15450,15450,0
|
|
20240716,123100,4062410,15450,15450,15450,15450,0
|
|
20240716,123000,4062410,15450,15450,15450,15450,0
|
|
20240716,122900,4062410,15450,15450,15450,15450,0
|
|
20240716,122800,4062410,15450,15450,15450,15450,0
|
|
20240716,122700,4062410,15450,15450,15450,15450,0
|
|
20240716,122600,4062410,15450,15450,15450,15450,0
|
|
20240716,122500,4062410,15450,15450,15450,15450,0
|
|
20240716,122400,4062410,15450,15450,15450,15450,0
|
|
20240716,122300,4062410,15450,15450,15450,15450,0
|
|
20240716,122200,4062410,15450,15450,15450,15450,0
|
|
20240716,122100,4062410,15450,15450,15450,15450,0
|
|
20240716,122000,4062410,15450,15450,15450,15450,0
|
|
20240716,121900,4062410,15450,15450,15450,15450,0
|
|
20240716,121800,4062410,15450,15450,15450,15450,0
|
|
20240716,121700,4062410,15450,15450,15450,15450,0
|
|
20240716,121600,4062410,15450,15450,15450,15450,0
|
|
20240716,121500,4062410,15450,15450,15450,15450,0
|
|
20240716,121400,4062410,15450,15450,15450,15450,0
|
|
20240716,121300,4062410,15450,15450,15450,15450,0
|
|
20240716,121200,4062410,15450,15450,15450,15450,0
|
|
20240716,121100,4062410,15450,15450,15450,15450,0
|
|
20240716,121000,4062410,15450,15450,15450,15450,0
|
|
20240716,120900,4062410,15450,15450,15450,15450,0
|
|
20240716,120800,4062410,15450,15450,15450,15450,0
|
|
20240716,120700,4062410,15450,15450,15450,15450,0
|
|
20240716,120600,4062410,15450,15450,15450,15450,0
|
|
20240716,120500,4062410,15450,15450,15450,15450,0
|
|
20240716,120400,4062410,15450,15450,15450,15450,0
|
|
20240716,120300,4062410,15450,15450,15450,15450,0
|
|
20240716,120200,4062410,15450,15450,15450,15450,0
|
|
20240716,120100,4062410,15450,15450,15450,15450,2
|
|
20240716,120000,4031510,15450,15450,15450,15450,0
|
|
20240716,115900,4031510,15450,15450,15450,15450,1
|
|
20240716,115800,4016060,15450,15450,15450,15450,0
|
|
20240716,115700,4016060,15450,15450,15450,15450,0
|
|
20240716,115600,4016060,15450,15450,15450,15450,0
|
|
20240716,115500,4016060,15450,15450,15450,15450,0
|
|
20240716,115400,4016060,15450,15450,15450,15450,0
|
|
20240716,115300,4016060,15450,15450,15450,15450,0
|
|
20240716,115200,4016060,15450,15450,15450,15450,0
|
|
20240716,115100,4016060,15450,15450,15450,15450,0
|
|
20240716,115000,4016060,15450,15450,15450,15450,0
|
|
20240716,114900,4016060,15450,15450,15450,15450,0
|
|
20240716,114800,4016060,15450,15450,15450,15450,0
|
|
20240716,114700,4016060,15450,15450,15450,15450,0
|
|
20240716,114600,4016060,15450,15450,15450,15450,0
|
|
20240716,114500,4016060,15450,15450,15450,15450,0
|
|
20240716,114400,4016060,15450,15450,15450,15450,0
|
|
20240716,114300,4016060,15450,15450,15450,15450,0
|
|
20240716,114200,4016060,15450,15450,15450,15450,0
|
|
20240716,114100,4016060,15450,15450,15450,15450,0
|
|
20240716,114000,4016060,15450,15450,15450,15450,0
|
|
20240716,113900,4016060,15450,15450,15450,15450,0
|
|
20240716,113800,4016060,15450,15450,15450,15450,0
|
|
20240716,113700,4016060,15450,15450,15450,15450,0
|
|
20240716,113600,4016060,15450,15450,15450,15450,0
|
|
20240716,113500,4016060,15450,15450,15450,15450,0
|
|
20240716,113400,4016060,15450,15450,15450,15450,0
|
|
20240716,113300,4016060,15450,15450,15450,15450,0
|
|
20240716,113200,4016060,15450,15450,15450,15450,0
|
|
20240716,113100,4016060,15450,15450,15450,15450,0
|
|
20240716,113000,4016060,15450,15450,15450,15450,2
|
|
20240716,112900,3985160,15450,15450,15450,15450,0
|
|
20240716,112800,3985160,15450,15450,15450,15450,0
|
|
20240716,112700,3985160,15450,15450,15450,15450,0
|
|
20240716,112600,3985160,15450,15450,15450,15450,0
|
|
20240716,112500,3985160,15450,15450,15450,15450,0
|
|
20240716,112400,3985160,15450,15450,15450,15450,0
|
|
20240716,112300,3985160,15450,15450,15450,15450,0
|
|
20240716,112200,3985160,15450,15450,15450,15450,0
|
|
20240716,112100,3985160,15450,15450,15450,15450,0
|
|
20240716,112000,3985160,15450,15450,15450,15450,0
|
|
20240716,111900,3985160,15450,15450,15450,15450,0
|
|
20240716,111800,3985160,15450,15450,15450,15450,0
|
|
20240716,111700,3985160,15450,15450,15450,15450,0
|
|
20240716,111600,3985160,15450,15450,15450,15450,0
|
|
20240716,111500,3985160,15450,15450,15450,15450,0
|
|
20240716,111400,3985160,15450,15450,15450,15450,0
|
|
20240716,111300,3985160,15450,15450,15450,15450,0
|
|
20240716,111200,3985160,15450,15450,15450,15450,0
|
|
20240716,111100,3985160,15450,15450,15450,15450,0
|
|
20240716,111000,3985160,15450,15450,15450,15450,0
|
|
20240716,110900,3985160,15450,15450,15450,15450,0
|
|
20240716,110800,3985160,15450,15450,15450,15450,0
|
|
20240716,110700,3985160,15450,15450,15450,15450,0
|
|
20240716,110600,3985160,15450,15450,15450,15450,0
|
|
20240716,110500,3985160,15450,15450,15450,15450,0
|
|
20240716,110400,3985160,15450,15450,15450,15450,0
|
|
20240716,110300,3985160,15450,15450,15450,15450,0
|
|
20240716,110200,3985160,15450,15450,15450,15450,0
|
|
20240716,110100,3985160,15450,15450,15450,15450,0
|
|
20240716,110000,3985160,15450,15450,15450,15450,0
|
|
20240716,105900,3985160,15450,15450,15450,15450,0
|
|
20240716,105800,3985160,15450,15450,15450,15450,0
|
|
20240716,105700,3985160,15450,15450,15450,15450,0
|
|
20240716,105600,3985160,15450,15450,15450,15450,0
|
|
20240716,105500,3985160,15450,15450,15450,15450,0
|
|
20240716,105400,3985160,15450,15450,15450,15450,0
|
|
20240716,105300,3985160,15450,15450,15450,15450,0
|
|
20240716,105200,3985160,15450,15450,15450,15450,0
|
|
20240716,105100,3985160,15450,15450,15450,15450,0
|
|
20240716,105000,3985160,15450,15450,15450,15450,0
|
|
20240716,104900,3985160,15450,15450,15450,15450,0
|
|
20240716,104800,3985160,15450,15450,15450,15450,0
|
|
20240716,104700,3985160,15450,15450,15450,15450,0
|
|
20240716,104600,3985160,15450,15450,15450,15450,0
|
|
20240716,104500,3985160,15450,15450,15450,15450,0
|
|
20240716,104400,3985160,15450,15450,15450,15450,0
|
|
20240716,104300,3985160,15450,15450,15450,15450,0
|
|
20240716,104200,3985160,15450,15450,15450,15450,0
|
|
20240716,104100,3985160,15450,15450,15450,15450,0
|
|
20240716,104000,3985160,15450,15450,15450,15450,0
|
|
20240716,103900,3985160,15450,15450,15450,15450,0
|
|
20240716,103800,3985160,15450,15450,15450,15450,0
|
|
20240716,103700,3985160,15450,15450,15450,15450,0
|
|
20240716,103600,3985160,15450,15450,15450,15450,0
|
|
20240716,103500,3985160,15450,15450,15450,15450,0
|
|
20240716,103400,3985160,15450,15450,15450,15450,100
|
|
20240716,103300,2440160,15450,15450,15450,15450,0
|
|
20240716,103200,2440160,15450,15450,15450,15450,1
|
|
20240716,103100,2424710,15450,15450,15450,15450,0
|
|
20240716,103000,2424710,15450,15450,15450,15450,0
|
|
20240716,102900,2424710,15450,15450,15450,15450,0
|
|
20240716,102800,2424710,15450,15450,15450,15450,0
|
|
20240716,102700,2424710,15450,15450,15450,15450,0
|
|
20240716,102600,2424710,15450,15450,15450,15450,0
|
|
20240716,102500,2424710,15450,15450,15450,15450,0
|
|
20240716,102400,2424710,15450,15450,15450,15450,0
|
|
20240716,102300,2424710,15450,15450,15450,15450,0
|
|
20240716,102200,2424710,15450,15450,15450,15450,0
|
|
20240716,102100,2424710,15450,15450,15450,15450,0
|
|
20240716,102000,2424710,15450,15450,15450,15450,0
|
|
20240716,101900,2424710,15450,15450,15450,15450,0
|
|
20240716,101800,2424710,15450,15450,15450,15450,0
|
|
20240716,101700,2424710,15450,15450,15450,15450,1
|
|
20240716,101600,2409260,15450,15450,15450,15450,0
|
|
20240716,101500,2409260,15450,15450,15450,15450,0
|
|
20240716,101400,2409260,15450,15450,15450,15450,0
|
|
20240716,101300,2409260,15450,15450,15450,15450,0
|
|
20240716,101200,2409260,15450,15450,15450,15450,0
|
|
20240716,101100,2409260,15450,15450,15450,15450,0
|
|
20240716,101000,2409260,15450,15450,15450,15450,0
|
|
20240716,100900,2409260,15450,15450,15450,15450,0
|
|
20240716,100800,2409260,15450,15450,15450,15450,1
|
|
20240716,100700,2393810,15450,15450,15450,15450,0
|
|
20240716,100600,2393810,15450,15450,15450,15450,0
|
|
20240716,100500,2393810,15450,15450,15450,15450,0
|
|
20240716,100400,2393810,15450,15450,15450,15450,0
|
|
20240716,100300,2393810,15450,15450,15450,15450,0
|
|
20240716,100200,2393810,15450,15450,15450,15450,0
|
|
20240716,100100,2393810,15450,15450,15450,15450,1
|
|
20240716,100000,2378360,15450,15450,15450,15450,0
|
|
20240716,095900,2378360,15450,15450,15450,15450,0
|
|
20240716,095800,2378360,15450,15450,15450,15450,0
|
|
20240716,095700,2378360,15450,15450,15450,15450,0
|
|
20240716,095600,2378360,15450,15450,15450,15450,1
|
|
20240716,095500,2362910,15450,15450,15450,15450,0
|
|
20240716,095400,2362910,15450,15450,15450,15450,0
|
|
20240716,095300,2362910,15450,15450,15450,15450,0
|
|
20240716,095200,2362910,15450,15450,15450,15450,0
|
|
20240716,095100,2362910,15450,15450,15450,15450,0
|
|
20240716,095000,2362910,15450,15450,15450,15450,0
|
|
20240716,094900,2362910,15450,15450,15450,15450,0
|
|
20240716,094800,2362910,15450,15450,15450,15450,0
|
|
20240716,094700,2362910,15450,15450,15450,15450,0
|
|
20240716,094600,2362910,15450,15450,15450,15450,4
|
|
20240716,094500,2301110,15450,15450,15450,15450,5
|
|
20240716,094400,2223860,15450,15450,15450,15450,0
|
|
20240716,094300,2223860,15450,15450,15450,15450,0
|
|
20240716,094200,2223860,15450,15450,15450,15450,0
|
|
20240716,094100,2223860,15450,15450,15450,15450,0
|
|
20240716,094000,2223860,15450,15450,15450,15450,3
|
|
20240716,093900,2177510,15460,15460,15460,15460,0
|
|
20240716,093800,2177510,15460,15460,15460,15460,0
|
|
20240716,093700,2177510,15460,15450,15460,15450,103
|
|
20240716,093600,586140,15450,15450,15450,15450,0
|
|
20240716,093500,586140,15450,15450,15450,15450,0
|
|
20240716,093400,586140,15450,15450,15450,15450,0
|
|
20240716,093300,586140,15450,15450,15450,15450,0
|
|
20240716,093200,586140,15450,15450,15450,15450,0
|
|
20240716,093100,586140,15450,15450,15450,15450,0
|
|
20240716,093000,586140,15450,15450,15450,15450,1
|
|
20240716,092900,570690,15430,15430,15430,15430,0
|
|
20240716,092800,570690,15430,15430,15430,15430,0
|
|
20240716,092700,570690,15430,15430,15430,15430,0
|
|
20240716,092600,570690,15430,15430,15430,15430,3
|
|
20240716,092500,524400,15420,15420,15420,15420,0
|
|
20240716,092400,524400,15420,15420,15420,15420,0
|
|
20240716,092300,524400,15420,15420,15420,15420,0
|
|
20240716,092200,524400,15420,15420,15420,15420,27
|
|
20240716,092100,108060,15430,15430,15430,15430,0
|
|
20240716,092000,108060,15430,15430,15430,15430,0
|
|
20240716,091900,108060,15430,15430,15430,15430,0
|
|
20240716,091800,108060,15430,15430,15430,15430,0
|
|
20240716,091700,108060,15430,15430,15430,15430,0
|
|
20240716,091600,108060,15430,15430,15430,15430,0
|
|
20240716,091500,108060,15430,15430,15430,15430,0
|
|
20240716,091400,108060,15430,15430,15430,15430,0
|
|
20240716,091300,108060,15430,15440,15440,15430,6
|
|
20240716,091200,15440,15440,15440,15440,15440,1
|
|
20240716,091100,0,15450,15450,15450,15450,0
|
|
20240716,091000,0,15450,15450,15450,15450,0
|
|
20240716,090900,0,15450,15450,15450,15450,0
|
|
20240716,090800,0,15450,15450,15450,15450,0
|
|
20240716,090700,0,15450,15450,15450,15450,0
|
|
20240716,090600,0,15450,15450,15450,15450,0
|
|
20240716,090500,0,15450,15450,15450,15450,0
|
|
20240716,090400,0,15450,15450,15450,15450,0
|
|
20240716,090300,0,15450,15450,15450,15450,0
|
|
20240716,090200,0,15450,15450,15450,15450,0
|
|
20240716,090100,0,15450,15450,15450,15450,0
|
|
20240716,090000,0,15450,15450,15450,15450,0
|