607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,190400,11154680,15450,15450,15450,15450,7
|
|
20240717,190300,11154680,15450,15450,15450,15450,0
|
|
20240717,190200,11154680,15450,15450,15450,15450,0
|
|
20240717,190100,11154680,15450,15450,15450,15450,0
|
|
20240717,190000,11154680,15450,15450,15450,15450,0
|
|
20240717,185900,11154680,15450,15450,15450,15450,0
|
|
20240717,185800,11154680,15450,15450,15450,15450,0
|
|
20240717,185700,11154680,15450,15450,15450,15450,0
|
|
20240717,185600,11154680,15450,15450,15450,15450,0
|
|
20240717,185500,11154680,15450,15450,15450,15450,0
|
|
20240717,185400,11154680,15450,15450,15450,15450,0
|
|
20240717,185300,11154680,15450,15450,15450,15450,0
|
|
20240717,185200,11154680,15450,15450,15450,15450,0
|
|
20240717,185100,11154680,15450,15450,15450,15450,0
|
|
20240717,185000,11154680,15450,15450,15450,15450,0
|
|
20240717,184900,11154680,15450,15450,15450,15450,0
|
|
20240717,184800,11154680,15450,15450,15450,15450,0
|
|
20240717,184700,11154680,15450,15450,15450,15450,0
|
|
20240717,184600,11154680,15450,15450,15450,15450,0
|
|
20240717,184500,11154680,15450,15450,15450,15450,0
|
|
20240717,184400,11154680,15450,15450,15450,15450,0
|
|
20240717,184300,11154680,15450,15450,15450,15450,0
|
|
20240717,184200,11154680,15450,15450,15450,15450,0
|
|
20240717,184100,11154680,15450,15450,15450,15450,0
|
|
20240717,184000,11154680,15450,15450,15450,15450,0
|
|
20240717,183900,11154680,15450,15450,15450,15450,0
|
|
20240717,183800,11154680,15450,15450,15450,15450,0
|
|
20240717,183700,11154680,15450,15450,15450,15450,0
|
|
20240717,183600,11154680,15450,15450,15450,15450,0
|
|
20240717,183500,11154680,15450,15450,15450,15450,0
|
|
20240717,183400,11154680,15450,15450,15450,15450,7
|
|
20240717,183300,11154680,15450,15450,15450,15450,0
|
|
20240717,183200,11154680,15450,15450,15450,15450,0
|
|
20240717,183100,11154680,15450,15450,15450,15450,0
|
|
20240717,183000,11154680,15450,15450,15450,15450,0
|
|
20240717,182900,11154680,15450,15450,15450,15450,0
|
|
20240717,182800,11154680,15450,15450,15450,15450,0
|
|
20240717,182700,11154680,15450,15450,15450,15450,0
|
|
20240717,182600,11154680,15450,15450,15450,15450,0
|
|
20240717,182500,11154680,15450,15450,15450,15450,0
|
|
20240717,182400,11154680,15450,15450,15450,15450,0
|
|
20240717,182300,11154680,15450,15450,15450,15450,0
|
|
20240717,182200,11154680,15450,15450,15450,15450,0
|
|
20240717,182100,11154680,15450,15450,15450,15450,0
|
|
20240717,182000,11154680,15450,15450,15450,15450,0
|
|
20240717,181900,11154680,15450,15450,15450,15450,0
|
|
20240717,181800,11154680,15450,15450,15450,15450,0
|
|
20240717,181700,11154680,15450,15450,15450,15450,0
|
|
20240717,181600,11154680,15450,15450,15450,15450,0
|
|
20240717,181500,11154680,15450,15450,15450,15450,0
|
|
20240717,181400,11154680,15450,15450,15450,15450,0
|
|
20240717,181300,11154680,15450,15450,15450,15450,0
|
|
20240717,181200,11154680,15450,15450,15450,15450,0
|
|
20240717,181100,11154680,15450,15450,15450,15450,0
|
|
20240717,181000,11154680,15450,15450,15450,15450,0
|
|
20240717,180900,11154680,15450,15450,15450,15450,0
|
|
20240717,180800,11154680,15450,15450,15450,15450,0
|
|
20240717,180700,11154680,15450,15450,15450,15450,0
|
|
20240717,180600,11154680,15450,15450,15450,15450,0
|
|
20240717,180500,11154680,15450,15450,15450,15450,0
|
|
20240717,180400,11154680,15450,15450,15450,15450,7
|
|
20240717,180300,11154680,15450,15450,15450,15450,0
|
|
20240717,180200,11154680,15450,15450,15450,15450,0
|
|
20240717,180100,11154680,15450,15450,15450,15450,0
|
|
20240717,180000,11154680,15450,15450,15450,15450,0
|
|
20240717,175900,11154680,15450,15450,15450,15450,0
|
|
20240717,175800,11154680,15450,15450,15450,15450,0
|
|
20240717,175700,11154680,15450,15450,15450,15450,0
|
|
20240717,175600,11154680,15450,15450,15450,15450,0
|
|
20240717,175500,11154680,15450,15450,15450,15450,0
|
|
20240717,175400,11154680,15450,15450,15450,15450,0
|
|
20240717,175300,11154680,15450,15450,15450,15450,0
|
|
20240717,175200,11154680,15450,15450,15450,15450,0
|
|
20240717,175100,11154680,15450,15450,15450,15450,0
|
|
20240717,175000,11154680,15450,15450,15450,15450,0
|
|
20240717,174900,11154680,15450,15450,15450,15450,0
|
|
20240717,174800,11154680,15450,15450,15450,15450,0
|
|
20240717,174700,11154680,15450,15450,15450,15450,0
|
|
20240717,174600,11154680,15450,15450,15450,15450,0
|
|
20240717,174500,11154680,15450,15450,15450,15450,0
|
|
20240717,174400,11154680,15450,15450,15450,15450,0
|
|
20240717,174300,11154680,15450,15450,15450,15450,0
|
|
20240717,174200,11154680,15450,15450,15450,15450,0
|
|
20240717,174100,11154680,15450,15450,15450,15450,0
|
|
20240717,174000,11154680,15450,15450,15450,15450,0
|
|
20240717,173900,11154680,15450,15450,15450,15450,0
|
|
20240717,173800,11154680,15450,15450,15450,15450,0
|
|
20240717,173700,11154680,15450,15450,15450,15450,0
|
|
20240717,173600,11154680,15450,15450,15450,15450,0
|
|
20240717,173500,11154680,15450,15450,15450,15450,0
|
|
20240717,173400,11154680,15450,15450,15450,15450,7
|
|
20240717,173300,11154680,15450,15450,15450,15450,0
|
|
20240717,173200,11154680,15450,15450,15450,15450,0
|
|
20240717,173100,11154680,15450,15450,15450,15450,0
|
|
20240717,173000,11154680,15450,15450,15450,15450,0
|
|
20240717,172900,11154680,15450,15450,15450,15450,0
|
|
20240717,172800,11154680,15450,15450,15450,15450,0
|
|
20240717,172700,11154680,15450,15450,15450,15450,0
|
|
20240717,172600,11154680,15450,15450,15450,15450,0
|
|
20240717,172500,11154680,15450,15450,15450,15450,0
|
|
20240717,172400,11154680,15450,15450,15450,15450,0
|
|
20240717,172300,11154680,15450,15450,15450,15450,0
|
|
20240717,172200,11154680,15450,15450,15450,15450,0
|
|
20240717,172100,11154680,15450,15450,15450,15450,0
|
|
20240717,172000,11154680,15450,15450,15450,15450,0
|
|
20240717,171900,11154680,15450,15450,15450,15450,0
|
|
20240717,171800,11154680,15450,15450,15450,15450,0
|
|
20240717,171700,11154680,15450,15450,15450,15450,0
|
|
20240717,171600,11154680,15450,15450,15450,15450,0
|
|
20240717,171500,11154680,15450,15450,15450,15450,0
|
|
20240717,171400,11154680,15450,15450,15450,15450,0
|
|
20240717,171300,11154680,15450,15450,15450,15450,0
|
|
20240717,171200,11154680,15450,15450,15450,15450,0
|
|
20240717,171100,11154680,15450,15450,15450,15450,0
|
|
20240717,171000,11154680,15450,15450,15450,15450,0
|
|
20240717,170900,11154680,15450,15450,15450,15450,0
|
|
20240717,170800,11154680,15450,15450,15450,15450,0
|
|
20240717,170700,11154680,15450,15450,15450,15450,0
|
|
20240717,170600,11154680,15450,15450,15450,15450,0
|
|
20240717,170500,11154680,15450,15450,15450,15450,0
|
|
20240717,170400,11154680,15450,15450,15450,15450,7
|
|
20240717,170300,11154680,15450,15450,15450,15450,0
|
|
20240717,170200,11154680,15450,15450,15450,15450,0
|
|
20240717,170100,11154680,15450,15450,15450,15450,0
|
|
20240717,170000,11154680,15450,15450,15450,15450,0
|
|
20240717,165900,11154680,15450,15450,15450,15450,0
|
|
20240717,165800,11154680,15450,15450,15450,15450,0
|
|
20240717,165700,11154680,15450,15450,15450,15450,0
|
|
20240717,165600,11154680,15450,15450,15450,15450,0
|
|
20240717,165500,11154680,15450,15450,15450,15450,0
|
|
20240717,165400,11154680,15450,15450,15450,15450,0
|
|
20240717,165300,11154680,15450,15450,15450,15450,0
|
|
20240717,165200,11154680,15450,15450,15450,15450,0
|
|
20240717,165100,11154680,15450,15450,15450,15450,0
|
|
20240717,165000,11154680,15450,15450,15450,15450,0
|
|
20240717,164900,11154680,15450,15450,15450,15450,0
|
|
20240717,164800,11154680,15450,15450,15450,15450,0
|
|
20240717,164700,11154680,15450,15450,15450,15450,0
|
|
20240717,164600,11154680,15450,15450,15450,15450,0
|
|
20240717,164500,11154680,15450,15450,15450,15450,0
|
|
20240717,164400,11154680,15450,15450,15450,15450,0
|
|
20240717,164300,11154680,15450,15450,15450,15450,0
|
|
20240717,164200,11154680,15450,15450,15450,15450,0
|
|
20240717,164100,11154680,15450,15450,15450,15450,0
|
|
20240717,164000,11154680,15450,15450,15450,15450,0
|
|
20240717,163900,11154680,15450,15450,15450,15450,0
|
|
20240717,163800,11154680,15450,15450,15450,15450,0
|
|
20240717,163700,11154680,15450,15450,15450,15450,0
|
|
20240717,163600,11154680,15450,15450,15450,15450,0
|
|
20240717,163500,11154680,15450,15450,15450,15450,0
|
|
20240717,163400,11154680,15450,15450,15450,15450,7
|
|
20240717,163300,11154680,15450,15450,15450,15450,0
|
|
20240717,163200,11154680,15450,15450,15450,15450,0
|
|
20240717,163100,11154680,15450,15450,15450,15450,0
|
|
20240717,163000,11154680,15450,15450,15450,15450,0
|
|
20240717,162900,11154680,15450,15450,15450,15450,0
|
|
20240717,162800,11154680,15450,15450,15450,15450,0
|
|
20240717,162700,11154680,15450,15450,15450,15450,0
|
|
20240717,162600,11154680,15450,15450,15450,15450,0
|
|
20240717,162500,11154680,15450,15450,15450,15450,0
|
|
20240717,162400,11154680,15450,15450,15450,15450,0
|
|
20240717,162300,11154680,15450,15450,15450,15450,0
|
|
20240717,162200,11154680,15450,15450,15450,15450,0
|
|
20240717,162100,11154680,15450,15450,15450,15450,0
|
|
20240717,162000,11154680,15450,15450,15450,15450,0
|
|
20240717,161900,11154680,15450,15450,15450,15450,0
|
|
20240717,161800,11154680,15450,15450,15450,15450,0
|
|
20240717,161700,11154680,15450,15450,15450,15450,0
|
|
20240717,161600,11154680,15450,15450,15450,15450,0
|
|
20240717,161500,11154680,15450,15450,15450,15450,0
|
|
20240717,161400,11154680,15450,15450,15450,15450,0
|
|
20240717,161300,11154680,15450,15450,15450,15450,0
|
|
20240717,161200,11154680,15450,15450,15450,15450,0
|
|
20240717,161100,11154680,15450,15450,15450,15450,0
|
|
20240717,161000,11154680,15450,15450,15450,15450,0
|
|
20240717,160900,11154680,15450,15450,15450,15450,0
|
|
20240717,160800,11154680,15450,15450,15450,15450,0
|
|
20240717,160700,11154680,15450,15450,15450,15450,0
|
|
20240717,160600,11154680,15450,15450,15450,15450,0
|
|
20240717,160500,11154680,15450,15450,15450,15450,0
|
|
20240717,160400,11154680,15450,15450,15450,15450,7
|
|
20240717,160300,11154680,15450,15450,15450,15450,0
|
|
20240717,160200,11154680,15450,15450,15450,15450,0
|
|
20240717,160100,11154680,15450,15450,15450,15450,0
|
|
20240717,160000,11154680,15450,15450,15450,15450,0
|
|
20240717,155900,11154680,15450,15450,15450,15450,0
|
|
20240717,155800,11154680,15450,15450,15450,15450,0
|
|
20240717,155700,11154680,15450,15450,15450,15450,0
|
|
20240717,155600,11154680,15450,15450,15450,15450,0
|
|
20240717,155500,11154680,15450,15450,15450,15450,0
|
|
20240717,155400,11154680,15450,15450,15450,15450,0
|
|
20240717,155300,11154680,15450,15450,15450,15450,0
|
|
20240717,155200,11154680,15450,15450,15450,15450,0
|
|
20240717,155100,11154680,15450,15450,15450,15450,0
|
|
20240717,155000,11154680,15450,15450,15450,15450,0
|
|
20240717,154900,11154680,15450,15450,15450,15450,0
|
|
20240717,154800,11154680,15450,15450,15450,15450,0
|
|
20240717,154700,11154680,15450,15450,15450,15450,0
|
|
20240717,154600,11154680,15450,15450,15450,15450,0
|
|
20240717,154500,11154680,15450,15450,15450,15450,0
|
|
20240717,154400,11154680,15450,15450,15450,15450,0
|
|
20240717,154300,11154680,15450,15450,15450,15450,0
|
|
20240717,154200,11154680,15450,15450,15450,15450,0
|
|
20240717,154100,11154680,15450,15450,15450,15450,0
|
|
20240717,154000,11154680,15450,15450,15450,15450,0
|
|
20240717,153900,11154680,15450,15450,15450,15450,0
|
|
20240717,153800,11154680,15450,15450,15450,15450,0
|
|
20240717,153700,11154680,15450,15450,15450,15450,0
|
|
20240717,153600,11154680,15450,15450,15450,15450,0
|
|
20240717,153500,11154680,15450,15450,15450,15450,0
|
|
20240717,153400,11154680,15450,15450,15450,15450,7
|
|
20240717,153300,11154680,15450,15450,15450,15450,0
|
|
20240717,153200,11154680,15450,15450,15450,15450,0
|
|
20240717,153100,11154680,15450,15450,15450,15450,0
|
|
20240717,153000,11154680,15450,15450,15450,15450,7
|
|
20240717,152900,11046530,15430,15430,15430,15430,0
|
|
20240717,152800,11046530,15430,15430,15430,15430,0
|
|
20240717,152700,11046530,15430,15430,15430,15430,0
|
|
20240717,152600,11046530,15430,15430,15430,15430,0
|
|
20240717,152500,11046530,15430,15430,15430,15430,0
|
|
20240717,152400,11046530,15430,15430,15430,15430,0
|
|
20240717,152300,11046530,15430,15430,15430,15430,0
|
|
20240717,152200,11046530,15430,15430,15430,15430,0
|
|
20240717,152100,11046530,15430,15430,15430,15430,0
|
|
20240717,152000,11046530,15430,15430,15430,15430,0
|
|
20240717,151900,11046530,15430,15430,15430,15430,0
|
|
20240717,151800,11046530,15430,15440,15440,15430,2
|
|
20240717,151700,11015660,15430,15430,15430,15430,0
|
|
20240717,151600,11015660,15430,15430,15430,15430,0
|
|
20240717,151500,11015660,15430,15430,15430,15430,0
|
|
20240717,151400,11015660,15430,15440,15440,15430,2
|
|
20240717,151300,10984790,15430,15430,15430,15430,0
|
|
20240717,151200,10984790,15430,15430,15430,15430,0
|
|
20240717,151100,10984790,15430,15430,15430,15430,0
|
|
20240717,151000,10984790,15430,15430,15430,15430,1
|
|
20240717,150900,10969360,15430,15430,15430,15430,0
|
|
20240717,150800,10969360,15430,15430,15430,15430,0
|
|
20240717,150700,10969360,15430,15440,15440,15430,4
|
|
20240717,150600,10907610,15430,15430,15430,15430,0
|
|
20240717,150500,10907610,15430,15430,15430,15430,43
|
|
20240717,150400,10244120,15410,15410,15410,15410,1
|
|
20240717,150300,10228710,15420,15420,15420,15420,0
|
|
20240717,150200,10228710,15420,15420,15420,15420,4
|
|
20240717,150100,10167030,15420,15420,15420,15420,0
|
|
20240717,150000,10167030,15420,15420,15420,15420,0
|
|
20240717,145900,10167030,15420,15420,15420,15420,0
|
|
20240717,145800,10167030,15420,15420,15420,15420,0
|
|
20240717,145700,10167030,15420,15420,15420,15420,1
|
|
20240717,145600,10151610,15410,15410,15410,15410,0
|
|
20240717,145500,10151610,15410,15410,15410,15410,0
|
|
20240717,145400,10151610,15410,15410,15410,15410,0
|
|
20240717,145300,10151610,15410,15410,15410,15410,0
|
|
20240717,145200,10151610,15410,15410,15410,15410,0
|
|
20240717,145100,10151610,15410,15410,15410,15410,0
|
|
20240717,145000,10151610,15410,15410,15410,15410,0
|
|
20240717,144900,10151610,15410,15410,15410,15410,0
|
|
20240717,144800,10151610,15410,15410,15410,15410,0
|
|
20240717,144700,10151610,15410,15410,15410,15410,0
|
|
20240717,144600,10151610,15410,15410,15410,15410,0
|
|
20240717,144500,10151610,15410,15410,15410,15410,37
|
|
20240717,144400,9581440,15410,15410,15410,15410,0
|
|
20240717,144300,9581440,15410,15410,15410,15410,0
|
|
20240717,144200,9581440,15410,15410,15410,15410,0
|
|
20240717,144100,9581440,15410,15410,15410,15410,0
|
|
20240717,144000,9581440,15410,15410,15410,15410,0
|
|
20240717,143900,9581440,15410,15410,15410,15410,0
|
|
20240717,143800,9581440,15410,15410,15410,15410,7
|
|
20240717,143700,9473570,15410,15410,15410,15410,0
|
|
20240717,143600,9473570,15410,15410,15410,15410,0
|
|
20240717,143500,9473570,15410,15410,15410,15410,0
|
|
20240717,143400,9473570,15410,15410,15410,15410,0
|
|
20240717,143300,9473570,15410,15410,15410,15410,0
|
|
20240717,143200,9473570,15410,15410,15410,15410,0
|
|
20240717,143100,9473570,15410,15410,15410,15410,0
|
|
20240717,143000,9473570,15410,15410,15410,15410,0
|
|
20240717,142900,9473570,15410,15410,15410,15410,0
|
|
20240717,142800,9473570,15410,15410,15410,15410,0
|
|
20240717,142700,9473570,15410,15410,15410,15410,0
|
|
20240717,142600,9473570,15410,15410,15410,15410,0
|
|
20240717,142500,9473570,15410,15410,15410,15410,0
|
|
20240717,142400,9473570,15410,15420,15420,15410,30
|
|
20240717,142300,9011180,15430,15430,15430,15430,0
|
|
20240717,142200,9011180,15430,15430,15430,15430,0
|
|
20240717,142100,9011180,15430,15430,15430,15430,0
|
|
20240717,142000,9011180,15430,15430,15430,15430,0
|
|
20240717,141900,9011180,15430,15430,15430,15430,0
|
|
20240717,141800,9011180,15430,15430,15430,15430,0
|
|
20240717,141700,9011180,15430,15430,15430,15430,0
|
|
20240717,141600,9011180,15430,15430,15430,15430,0
|
|
20240717,141500,9011180,15430,15430,15430,15430,0
|
|
20240717,141400,9011180,15430,15430,15430,15430,0
|
|
20240717,141300,9011180,15430,15430,15430,15430,0
|
|
20240717,141200,9011180,15430,15430,15430,15430,0
|
|
20240717,141100,9011180,15430,15430,15430,15430,0
|
|
20240717,141000,9011180,15430,15430,15430,15430,0
|
|
20240717,140900,9011180,15430,15430,15430,15430,3
|
|
20240717,140800,8964890,15430,15430,15430,15430,0
|
|
20240717,140700,8964890,15430,15430,15430,15430,0
|
|
20240717,140600,8964890,15430,15430,15430,15430,0
|
|
20240717,140500,8964890,15430,15430,15430,15430,0
|
|
20240717,140400,8964890,15430,15430,15430,15430,0
|
|
20240717,140300,8964890,15430,15430,15430,15430,0
|
|
20240717,140200,8964890,15430,15430,15430,15430,0
|
|
20240717,140100,8964890,15430,15430,15430,15430,0
|
|
20240717,140000,8964890,15430,15430,15430,15430,0
|
|
20240717,135900,8964890,15430,15430,15430,15430,0
|
|
20240717,135800,8964890,15430,15430,15430,15430,0
|
|
20240717,135700,8964890,15430,15430,15430,15430,1
|
|
20240717,135600,8949460,15400,15400,15400,15400,0
|
|
20240717,135500,8949460,15400,15400,15400,15400,0
|
|
20240717,135400,8949460,15400,15400,15400,15400,0
|
|
20240717,135300,8949460,15400,15400,15400,15400,0
|
|
20240717,135200,8949460,15400,15400,15400,15400,0
|
|
20240717,135100,8949460,15400,15400,15400,15400,0
|
|
20240717,135000,8949460,15400,15400,15400,15400,0
|
|
20240717,134900,8949460,15400,15400,15400,15400,0
|
|
20240717,134800,8949460,15400,15400,15400,15400,0
|
|
20240717,134700,8949460,15400,15400,15400,15400,0
|
|
20240717,134600,8949460,15400,15400,15400,15400,0
|
|
20240717,134500,8949460,15400,15400,15400,15400,0
|
|
20240717,134400,8949460,15400,15400,15400,15400,0
|
|
20240717,134300,8949460,15400,15400,15400,15400,0
|
|
20240717,134200,8949460,15400,15400,15400,15400,0
|
|
20240717,134100,8949460,15400,15400,15400,15400,0
|
|
20240717,134000,8949460,15400,15400,15400,15400,0
|
|
20240717,133900,8949460,15400,15400,15400,15400,0
|
|
20240717,133800,8949460,15400,15400,15400,15400,0
|
|
20240717,133700,8949460,15400,15400,15400,15400,0
|
|
20240717,133600,8949460,15400,15400,15400,15400,0
|
|
20240717,133500,8949460,15400,15400,15400,15400,0
|
|
20240717,133400,8949460,15400,15400,15400,15400,0
|
|
20240717,133300,8949460,15400,15400,15400,15400,0
|
|
20240717,133200,8949460,15400,15400,15400,15400,0
|
|
20240717,133100,8949460,15400,15400,15400,15400,0
|
|
20240717,133000,8949460,15400,15400,15400,15400,0
|
|
20240717,132900,8949460,15400,15400,15400,15400,0
|
|
20240717,132800,8949460,15400,15400,15400,15400,0
|
|
20240717,132700,8949460,15400,15400,15400,15400,0
|
|
20240717,132600,8949460,15400,15400,15400,15400,0
|
|
20240717,132500,8949460,15400,15400,15400,15400,0
|
|
20240717,132400,8949460,15400,15400,15400,15400,0
|
|
20240717,132300,8949460,15400,15400,15400,15400,0
|
|
20240717,132200,8949460,15400,15400,15400,15400,0
|
|
20240717,132100,8949460,15400,15400,15400,15400,0
|
|
20240717,132000,8949460,15400,15400,15400,15400,0
|
|
20240717,131900,8949460,15400,15410,15410,15400,30
|
|
20240717,131800,8487370,15430,15430,15430,15430,0
|
|
20240717,131700,8487370,15430,15430,15430,15430,0
|
|
20240717,131600,8487370,15430,15430,15430,15430,0
|
|
20240717,131500,8487370,15430,15430,15430,15430,0
|
|
20240717,131400,8487370,15430,15430,15430,15430,0
|
|
20240717,131300,8487370,15430,15430,15430,15430,0
|
|
20240717,131200,8487370,15430,15430,15430,15430,0
|
|
20240717,131100,8487370,15430,15430,15430,15430,0
|
|
20240717,131000,8487370,15430,15430,15430,15430,5
|
|
20240717,130900,8410220,15440,15440,15440,15440,0
|
|
20240717,130800,8410220,15440,15440,15440,15440,0
|
|
20240717,130700,8410220,15440,15440,15440,15440,0
|
|
20240717,130600,8410220,15440,15440,15440,15440,0
|
|
20240717,130500,8410220,15440,15440,15440,15440,0
|
|
20240717,130400,8410220,15440,15440,15440,15440,0
|
|
20240717,130300,8410220,15440,15440,15440,15440,0
|
|
20240717,130200,8410220,15440,15440,15440,15440,0
|
|
20240717,130100,8410220,15440,15440,15440,15440,0
|
|
20240717,130000,8410220,15440,15440,15440,15440,1
|
|
20240717,125900,8394780,15430,15430,15430,15430,0
|
|
20240717,125800,8394780,15430,15430,15430,15430,0
|
|
20240717,125700,8394780,15430,15430,15430,15430,0
|
|
20240717,125600,8394780,15430,15430,15430,15430,0
|
|
20240717,125500,8394780,15430,15430,15430,15430,0
|
|
20240717,125400,8394780,15430,15430,15430,15430,0
|
|
20240717,125300,8394780,15430,15430,15430,15430,0
|
|
20240717,125200,8394780,15430,15430,15430,15430,0
|
|
20240717,125100,8394780,15430,15430,15430,15430,0
|
|
20240717,125000,8394780,15430,15430,15430,15430,0
|
|
20240717,124900,8394780,15430,15430,15430,15430,0
|
|
20240717,124800,8394780,15430,15430,15430,15430,0
|
|
20240717,124700,8394780,15430,15430,15430,15430,0
|
|
20240717,124600,8394780,15430,15430,15430,15430,0
|
|
20240717,124500,8394780,15430,15430,15430,15430,0
|
|
20240717,124400,8394780,15430,15430,15430,15430,0
|
|
20240717,124300,8394780,15430,15430,15430,15430,0
|
|
20240717,124200,8394780,15430,15430,15430,15430,0
|
|
20240717,124100,8394780,15430,15430,15430,15430,0
|
|
20240717,124000,8394780,15430,15430,15430,15430,0
|
|
20240717,123900,8394780,15430,15430,15430,15430,0
|
|
20240717,123800,8394780,15430,15430,15430,15430,0
|
|
20240717,123700,8394780,15430,15430,15430,15430,0
|
|
20240717,123600,8394780,15430,15430,15430,15430,0
|
|
20240717,123500,8394780,15430,15430,15430,15430,0
|
|
20240717,123400,8394780,15430,15430,15430,15430,0
|
|
20240717,123300,8394780,15430,15430,15430,15430,0
|
|
20240717,123200,8394780,15430,15430,15430,15430,0
|
|
20240717,123100,8394780,15430,15430,15430,15430,0
|
|
20240717,123000,8394780,15430,15430,15430,15430,0
|
|
20240717,122900,8394780,15430,15430,15430,15430,0
|
|
20240717,122800,8394780,15430,15430,15430,15430,0
|
|
20240717,122700,8394780,15430,15430,15430,15430,0
|
|
20240717,122600,8394780,15430,15430,15430,15430,0
|
|
20240717,122500,8394780,15430,15430,15430,15430,0
|
|
20240717,122400,8394780,15430,15430,15430,15430,0
|
|
20240717,122300,8394780,15430,15430,15430,15430,0
|
|
20240717,122200,8394780,15430,15430,15430,15430,0
|
|
20240717,122100,8394780,15430,15430,15430,15430,0
|
|
20240717,122000,8394780,15430,15430,15430,15430,0
|
|
20240717,121900,8394780,15430,15430,15430,15430,0
|
|
20240717,121800,8394780,15430,15430,15430,15430,0
|
|
20240717,121700,8394780,15430,15430,15430,15430,0
|
|
20240717,121600,8394780,15430,15430,15430,15430,0
|
|
20240717,121500,8394780,15430,15430,15430,15430,0
|
|
20240717,121400,8394780,15430,15430,15430,15430,0
|
|
20240717,121300,8394780,15430,15430,15430,15430,0
|
|
20240717,121200,8394780,15430,15430,15430,15430,0
|
|
20240717,121100,8394780,15430,15430,15430,15430,0
|
|
20240717,121000,8394780,15430,15430,15430,15430,0
|
|
20240717,120900,8394780,15430,15430,15430,15430,0
|
|
20240717,120800,8394780,15430,15430,15430,15430,0
|
|
20240717,120700,8394780,15430,15430,15430,15430,0
|
|
20240717,120600,8394780,15430,15430,15430,15430,0
|
|
20240717,120500,8394780,15430,15430,15430,15430,0
|
|
20240717,120400,8394780,15430,15430,15430,15430,0
|
|
20240717,120300,8394780,15430,15430,15430,15430,0
|
|
20240717,120200,8394780,15430,15430,15430,15430,0
|
|
20240717,120100,8394780,15430,15430,15430,15430,0
|
|
20240717,120000,8394780,15430,15430,15430,15430,0
|
|
20240717,115900,8394780,15430,15430,15430,15430,0
|
|
20240717,115800,8394780,15430,15430,15430,15430,0
|
|
20240717,115700,8394780,15430,15430,15430,15430,0
|
|
20240717,115600,8394780,15430,15430,15430,15430,2
|
|
20240717,115500,8363920,15440,15440,15440,15440,0
|
|
20240717,115400,8363920,15440,15440,15440,15440,0
|
|
20240717,115300,8363920,15440,15440,15440,15440,0
|
|
20240717,115200,8363920,15440,15440,15440,15440,0
|
|
20240717,115100,8363920,15440,15440,15440,15440,0
|
|
20240717,115000,8363920,15440,15440,15440,15440,0
|
|
20240717,114900,8363920,15440,15440,15440,15440,0
|
|
20240717,114800,8363920,15440,15440,15440,15440,0
|
|
20240717,114700,8363920,15440,15440,15440,15440,0
|
|
20240717,114600,8363920,15440,15440,15440,15440,0
|
|
20240717,114500,8363920,15440,15440,15440,15440,0
|
|
20240717,114400,8363920,15440,15440,15440,15440,0
|
|
20240717,114300,8363920,15440,15440,15440,15440,0
|
|
20240717,114200,8363920,15440,15440,15440,15440,0
|
|
20240717,114100,8363920,15440,15440,15440,15440,0
|
|
20240717,114000,8363920,15440,15440,15440,15440,0
|
|
20240717,113900,8363920,15440,15440,15440,15440,0
|
|
20240717,113800,8363920,15440,15440,15440,15440,0
|
|
20240717,113700,8363920,15440,15440,15440,15440,0
|
|
20240717,113600,8363920,15440,15440,15440,15440,0
|
|
20240717,113500,8363920,15440,15440,15440,15440,0
|
|
20240717,113400,8363920,15440,15440,15440,15440,1
|
|
20240717,113300,8348480,15410,15410,15410,15410,0
|
|
20240717,113200,8348480,15410,15410,15410,15410,0
|
|
20240717,113100,8348480,15410,15410,15410,15410,0
|
|
20240717,113000,8348480,15410,15410,15410,15410,0
|
|
20240717,112900,8348480,15410,15410,15410,15410,0
|
|
20240717,112800,8348480,15410,15410,15410,15410,0
|
|
20240717,112700,8348480,15410,15410,15410,15410,0
|
|
20240717,112600,8348480,15410,15410,15410,15410,0
|
|
20240717,112500,8348480,15410,15410,15410,15410,0
|
|
20240717,112400,8348480,15410,15410,15410,15410,0
|
|
20240717,112300,8348480,15410,15410,15410,15410,0
|
|
20240717,112200,8348480,15410,15410,15410,15410,0
|
|
20240717,112100,8348480,15410,15410,15410,15410,0
|
|
20240717,112000,8348480,15410,15410,15410,15410,0
|
|
20240717,111900,8348480,15410,15410,15410,15410,0
|
|
20240717,111800,8348480,15410,15410,15410,15410,0
|
|
20240717,111700,8348480,15410,15410,15410,15410,0
|
|
20240717,111600,8348480,15410,15410,15410,15410,0
|
|
20240717,111500,8348480,15410,15410,15410,15410,0
|
|
20240717,111400,8348480,15410,15410,15410,15410,0
|
|
20240717,111300,8348480,15410,15410,15410,15410,0
|
|
20240717,111200,8348480,15410,15410,15410,15410,0
|
|
20240717,111100,8348480,15410,15410,15410,15410,0
|
|
20240717,111000,8348480,15410,15410,15410,15410,1
|
|
20240717,110900,8333070,15400,15400,15400,15400,0
|
|
20240717,110800,8333070,15400,15400,15400,15400,0
|
|
20240717,110700,8333070,15400,15400,15400,15400,0
|
|
20240717,110600,8333070,15400,15400,15400,15400,0
|
|
20240717,110500,8333070,15400,15400,15400,15400,0
|
|
20240717,110400,8333070,15400,15400,15400,15400,0
|
|
20240717,110300,8333070,15400,15400,15400,15400,0
|
|
20240717,110200,8333070,15400,15400,15400,15400,0
|
|
20240717,110100,8333070,15400,15400,15400,15400,0
|
|
20240717,110000,8333070,15400,15400,15400,15400,0
|
|
20240717,105900,8333070,15400,15400,15400,15400,0
|
|
20240717,105800,8333070,15400,15400,15400,15400,0
|
|
20240717,105700,8333070,15400,15400,15400,15400,0
|
|
20240717,105600,8333070,15400,15400,15400,15400,495
|
|
20240717,105500,710070,15400,15400,15400,15400,0
|
|
20240717,105400,710070,15400,15400,15400,15400,0
|
|
20240717,105300,710070,15400,15400,15400,15400,0
|
|
20240717,105200,710070,15400,15400,15400,15400,0
|
|
20240717,105100,710070,15400,15400,15400,15400,0
|
|
20240717,105000,710070,15400,15400,15400,15400,9
|
|
20240717,104900,571470,15400,15400,15400,15400,0
|
|
20240717,104800,571470,15400,15400,15400,15400,1
|
|
20240717,104700,556070,15400,15400,15400,15400,0
|
|
20240717,104600,556070,15400,15400,15400,15400,0
|
|
20240717,104500,556070,15400,15400,15400,15400,0
|
|
20240717,104400,556070,15400,15400,15400,15400,0
|
|
20240717,104300,556070,15400,15400,15400,15400,0
|
|
20240717,104200,556070,15400,15400,15400,15400,0
|
|
20240717,104100,556070,15400,15400,15400,15400,0
|
|
20240717,104000,556070,15400,15400,15400,15400,0
|
|
20240717,103900,556070,15400,15400,15400,15400,0
|
|
20240717,103800,556070,15400,15400,15400,15400,0
|
|
20240717,103700,556070,15400,15440,15440,15400,5
|
|
20240717,103600,478940,15440,15440,15440,15440,0
|
|
20240717,103500,478940,15440,15440,15440,15440,0
|
|
20240717,103400,478940,15440,15440,15440,15440,0
|
|
20240717,103300,478940,15440,15440,15440,15440,0
|
|
20240717,103200,478940,15440,15440,15440,15440,0
|
|
20240717,103100,478940,15440,15440,15440,15440,0
|
|
20240717,103000,478940,15440,15440,15440,15440,0
|
|
20240717,102900,478940,15440,15440,15440,15440,0
|
|
20240717,102800,478940,15440,15440,15440,15440,0
|
|
20240717,102700,478940,15440,15440,15440,15440,0
|
|
20240717,102600,478940,15440,15440,15440,15440,0
|
|
20240717,102500,478940,15440,15440,15440,15440,0
|
|
20240717,102400,478940,15440,15440,15440,15440,0
|
|
20240717,102300,478940,15440,15440,15440,15440,0
|
|
20240717,102200,478940,15440,15440,15440,15440,0
|
|
20240717,102100,478940,15440,15440,15440,15440,0
|
|
20240717,102000,478940,15440,15440,15440,15440,0
|
|
20240717,101900,478940,15440,15440,15440,15440,0
|
|
20240717,101800,478940,15440,15440,15440,15440,0
|
|
20240717,101700,478940,15440,15440,15440,15440,0
|
|
20240717,101600,478940,15440,15440,15440,15440,0
|
|
20240717,101500,478940,15440,15440,15440,15440,0
|
|
20240717,101400,478940,15440,15440,15440,15440,0
|
|
20240717,101300,478940,15440,15440,15440,15440,0
|
|
20240717,101200,478940,15440,15440,15440,15440,0
|
|
20240717,101100,478940,15440,15440,15440,15440,0
|
|
20240717,101000,478940,15440,15440,15440,15440,0
|
|
20240717,100900,478940,15440,15440,15440,15440,0
|
|
20240717,100800,478940,15440,15440,15440,15440,1
|
|
20240717,100700,463500,15450,15450,15450,15450,0
|
|
20240717,100600,463500,15450,15450,15450,15450,0
|
|
20240717,100500,463500,15450,15450,15450,15450,0
|
|
20240717,100400,463500,15450,15450,15450,15450,0
|
|
20240717,100300,463500,15450,15450,15450,15450,0
|
|
20240717,100200,463500,15450,15450,15450,15450,0
|
|
20240717,100100,463500,15450,15450,15450,15450,0
|
|
20240717,100000,463500,15450,15450,15450,15450,1
|
|
20240717,095900,448050,15450,15450,15450,15450,1
|
|
20240717,095800,432600,15450,15450,15450,15450,0
|
|
20240717,095700,432600,15450,15450,15450,15450,0
|
|
20240717,095600,432600,15450,15450,15450,15450,2
|
|
20240717,095500,401700,15450,15450,15450,15450,0
|
|
20240717,095400,401700,15450,15450,15450,15450,0
|
|
20240717,095300,401700,15450,15450,15450,15450,0
|
|
20240717,095200,401700,15450,15450,15450,15450,0
|
|
20240717,095100,401700,15450,15450,15450,15450,0
|
|
20240717,095000,401700,15450,15450,15450,15450,0
|
|
20240717,094900,401700,15450,15450,15450,15450,0
|
|
20240717,094800,401700,15450,15450,15450,15450,0
|
|
20240717,094700,401700,15450,15450,15450,15450,0
|
|
20240717,094600,401700,15450,15450,15450,15450,0
|
|
20240717,094500,401700,15450,15450,15450,15450,0
|
|
20240717,094400,401700,15450,15450,15450,15450,0
|
|
20240717,094300,401700,15450,15450,15450,15450,0
|
|
20240717,094200,401700,15450,15450,15450,15450,0
|
|
20240717,094100,401700,15450,15450,15450,15450,0
|
|
20240717,094000,401700,15450,15450,15450,15450,0
|
|
20240717,093900,401700,15450,15450,15450,15450,0
|
|
20240717,093800,401700,15450,15450,15450,15450,0
|
|
20240717,093700,401700,15450,15450,15450,15450,0
|
|
20240717,093600,401700,15450,15450,15450,15450,0
|
|
20240717,093500,401700,15450,15450,15450,15450,0
|
|
20240717,093400,401700,15450,15450,15450,15450,0
|
|
20240717,093300,401700,15450,15450,15450,15450,0
|
|
20240717,093200,401700,15450,15450,15450,15450,1
|
|
20240717,093100,386250,15450,15450,15450,15450,1
|
|
20240717,093000,370800,15450,15450,15450,15450,0
|
|
20240717,092900,370800,15450,15450,15450,15450,0
|
|
20240717,092800,370800,15450,15450,15450,15450,0
|
|
20240717,092700,370800,15450,15450,15450,15450,0
|
|
20240717,092600,370800,15450,15450,15450,15450,0
|
|
20240717,092500,370800,15450,15450,15450,15450,0
|
|
20240717,092400,370800,15450,15450,15450,15450,0
|
|
20240717,092300,370800,15450,15450,15450,15450,0
|
|
20240717,092200,370800,15450,15450,15450,15450,0
|
|
20240717,092100,370800,15450,15450,15450,15450,1
|
|
20240717,092000,355350,15450,15450,15450,15450,0
|
|
20240717,091900,355350,15450,15450,15450,15450,9
|
|
20240717,091800,216300,15450,15450,15450,15450,0
|
|
20240717,091700,216300,15450,15450,15450,15450,0
|
|
20240717,091600,216300,15450,15450,15450,15450,0
|
|
20240717,091500,216300,15450,15450,15450,15450,0
|
|
20240717,091400,216300,15450,15450,15450,15450,0
|
|
20240717,091300,216300,15450,15450,15450,15450,0
|
|
20240717,091200,216300,15450,15450,15450,15450,0
|
|
20240717,091100,216300,15450,15450,15450,15450,0
|
|
20240717,091000,216300,15450,15450,15450,15450,0
|
|
20240717,090900,216300,15450,15450,15450,15450,0
|
|
20240717,090800,216300,15450,15450,15450,15450,0
|
|
20240717,090700,216300,15450,15450,15450,15450,0
|
|
20240717,090600,216300,15450,15450,15450,15450,0
|
|
20240717,090500,216300,15450,15450,15450,15450,1
|
|
20240717,090400,200850,15450,15450,15450,15450,3
|
|
20240717,090300,154500,15450,15450,15450,15450,0
|
|
20240717,090200,154500,15450,15450,15450,15450,0
|
|
20240717,090100,154500,15450,15450,15450,15450,10
|
|
20240717,090000,0,15450,15450,15450,15450,0
|