605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,190200,61498470,15770,15770,15770,15770,35
|
|
20240719,190100,61498470,15770,15770,15770,15770,0
|
|
20240719,190000,61498470,15770,15770,15770,15770,0
|
|
20240719,185900,61498470,15770,15770,15770,15770,0
|
|
20240719,185800,61498470,15770,15770,15770,15770,0
|
|
20240719,185700,61498470,15770,15770,15770,15770,0
|
|
20240719,185600,61498470,15770,15770,15770,15770,0
|
|
20240719,185500,61498470,15770,15770,15770,15770,0
|
|
20240719,185400,61498470,15770,15770,15770,15770,0
|
|
20240719,185300,61498470,15770,15770,15770,15770,0
|
|
20240719,185200,61498470,15770,15770,15770,15770,0
|
|
20240719,185100,61498470,15770,15770,15770,15770,0
|
|
20240719,185000,61498470,15770,15770,15770,15770,0
|
|
20240719,184900,61498470,15770,15770,15770,15770,0
|
|
20240719,184800,61498470,15770,15770,15770,15770,0
|
|
20240719,184700,61498470,15770,15770,15770,15770,0
|
|
20240719,184600,61498470,15770,15770,15770,15770,0
|
|
20240719,184500,61498470,15770,15770,15770,15770,0
|
|
20240719,184400,61498470,15770,15770,15770,15770,0
|
|
20240719,184300,61498470,15770,15770,15770,15770,0
|
|
20240719,184200,61498470,15770,15770,15770,15770,0
|
|
20240719,184100,61498470,15770,15770,15770,15770,0
|
|
20240719,184000,61498470,15770,15770,15770,15770,0
|
|
20240719,183900,61498470,15770,15770,15770,15770,0
|
|
20240719,183800,61498470,15770,15770,15770,15770,0
|
|
20240719,183700,61498470,15770,15770,15770,15770,0
|
|
20240719,183600,61498470,15770,15770,15770,15770,0
|
|
20240719,183500,61498470,15770,15770,15770,15770,0
|
|
20240719,183400,61498470,15770,15770,15770,15770,0
|
|
20240719,183300,61498470,15770,15770,15770,15770,0
|
|
20240719,183200,61498470,15770,15770,15770,15770,35
|
|
20240719,183100,61498470,15770,15770,15770,15770,0
|
|
20240719,183000,61498470,15770,15770,15770,15770,0
|
|
20240719,182900,61498470,15770,15770,15770,15770,0
|
|
20240719,182800,61498470,15770,15770,15770,15770,0
|
|
20240719,182700,61498470,15770,15770,15770,15770,0
|
|
20240719,182600,61498470,15770,15770,15770,15770,0
|
|
20240719,182500,61498470,15770,15770,15770,15770,0
|
|
20240719,182400,61498470,15770,15770,15770,15770,0
|
|
20240719,182300,61498470,15770,15770,15770,15770,0
|
|
20240719,182200,61498470,15770,15770,15770,15770,0
|
|
20240719,182100,61498470,15770,15770,15770,15770,0
|
|
20240719,182000,61498470,15770,15770,15770,15770,0
|
|
20240719,181900,61498470,15770,15770,15770,15770,0
|
|
20240719,181800,61498470,15770,15770,15770,15770,0
|
|
20240719,181700,61498470,15770,15770,15770,15770,0
|
|
20240719,181600,61498470,15770,15770,15770,15770,0
|
|
20240719,181500,61498470,15770,15770,15770,15770,0
|
|
20240719,181400,61498470,15770,15770,15770,15770,0
|
|
20240719,181300,61498470,15770,15770,15770,15770,0
|
|
20240719,181200,61498470,15770,15770,15770,15770,0
|
|
20240719,181100,61498470,15770,15770,15770,15770,0
|
|
20240719,181000,61498470,15770,15770,15770,15770,0
|
|
20240719,180900,61498470,15770,15770,15770,15770,0
|
|
20240719,180800,61498470,15770,15770,15770,15770,0
|
|
20240719,180700,61498470,15770,15770,15770,15770,0
|
|
20240719,180600,61498470,15770,15770,15770,15770,0
|
|
20240719,180500,61498470,15770,15770,15770,15770,0
|
|
20240719,180400,61498470,15770,15770,15770,15770,0
|
|
20240719,180300,61498470,15770,15770,15770,15770,0
|
|
20240719,180200,61498470,15770,15770,15770,15770,35
|
|
20240719,180100,61498470,15770,15770,15770,15770,0
|
|
20240719,180000,61498470,15770,15770,15770,15770,0
|
|
20240719,175900,61498470,15770,15770,15770,15770,0
|
|
20240719,175800,61498470,15770,15770,15770,15770,0
|
|
20240719,175700,61498470,15770,15770,15770,15770,0
|
|
20240719,175600,61498470,15770,15770,15770,15770,0
|
|
20240719,175500,61498470,15770,15770,15770,15770,0
|
|
20240719,175400,61498470,15770,15770,15770,15770,0
|
|
20240719,175300,61498470,15770,15770,15770,15770,0
|
|
20240719,175200,61498470,15770,15770,15770,15770,0
|
|
20240719,175100,61498470,15770,15770,15770,15770,0
|
|
20240719,175000,61498470,15770,15770,15770,15770,0
|
|
20240719,174900,61498470,15770,15770,15770,15770,0
|
|
20240719,174800,61498470,15770,15770,15770,15770,0
|
|
20240719,174700,61498470,15770,15770,15770,15770,0
|
|
20240719,174600,61498470,15770,15770,15770,15770,0
|
|
20240719,174500,61498470,15770,15770,15770,15770,0
|
|
20240719,174400,61498470,15770,15770,15770,15770,0
|
|
20240719,174300,61498470,15770,15770,15770,15770,0
|
|
20240719,174200,61498470,15770,15770,15770,15770,0
|
|
20240719,174100,61498470,15770,15770,15770,15770,0
|
|
20240719,174000,61498470,15770,15770,15770,15770,0
|
|
20240719,173900,61498470,15770,15770,15770,15770,0
|
|
20240719,173800,61498470,15770,15770,15770,15770,0
|
|
20240719,173700,61498470,15770,15770,15770,15770,0
|
|
20240719,173600,61498470,15770,15770,15770,15770,0
|
|
20240719,173500,61498470,15770,15770,15770,15770,0
|
|
20240719,173400,61498470,15770,15770,15770,15770,0
|
|
20240719,173300,61498470,15770,15770,15770,15770,0
|
|
20240719,173200,61498470,15770,15770,15770,15770,35
|
|
20240719,173100,61498470,15770,15770,15770,15770,0
|
|
20240719,173000,61498470,15770,15770,15770,15770,0
|
|
20240719,172900,61498470,15770,15770,15770,15770,0
|
|
20240719,172800,61498470,15770,15770,15770,15770,0
|
|
20240719,172700,61498470,15770,15770,15770,15770,0
|
|
20240719,172600,61498470,15770,15770,15770,15770,0
|
|
20240719,172500,61498470,15770,15770,15770,15770,0
|
|
20240719,172400,61498470,15770,15770,15770,15770,0
|
|
20240719,172300,61498470,15770,15770,15770,15770,0
|
|
20240719,172200,61498470,15770,15770,15770,15770,0
|
|
20240719,172100,61498470,15770,15770,15770,15770,0
|
|
20240719,172000,61498470,15770,15770,15770,15770,0
|
|
20240719,171900,61498470,15770,15770,15770,15770,0
|
|
20240719,171800,61498470,15770,15770,15770,15770,0
|
|
20240719,171700,61498470,15770,15770,15770,15770,0
|
|
20240719,171600,61498470,15770,15770,15770,15770,0
|
|
20240719,171500,61498470,15770,15770,15770,15770,0
|
|
20240719,171400,61498470,15770,15770,15770,15770,0
|
|
20240719,171300,61498470,15770,15770,15770,15770,0
|
|
20240719,171200,61498470,15770,15770,15770,15770,0
|
|
20240719,171100,61498470,15770,15770,15770,15770,0
|
|
20240719,171000,61498470,15770,15770,15770,15770,0
|
|
20240719,170900,61498470,15770,15770,15770,15770,0
|
|
20240719,170800,61498470,15770,15770,15770,15770,0
|
|
20240719,170700,61498470,15770,15770,15770,15770,0
|
|
20240719,170600,61498470,15770,15770,15770,15770,0
|
|
20240719,170500,61498470,15770,15770,15770,15770,0
|
|
20240719,170400,61498470,15770,15770,15770,15770,0
|
|
20240719,170300,61498470,15770,15770,15770,15770,0
|
|
20240719,170200,61498470,15770,15770,15770,15770,35
|
|
20240719,170100,61498470,15770,15770,15770,15770,0
|
|
20240719,170000,61498470,15770,15770,15770,15770,0
|
|
20240719,165900,61498470,15770,15770,15770,15770,0
|
|
20240719,165800,61498470,15770,15770,15770,15770,0
|
|
20240719,165700,61498470,15770,15770,15770,15770,0
|
|
20240719,165600,61498470,15770,15770,15770,15770,0
|
|
20240719,165500,61498470,15770,15770,15770,15770,0
|
|
20240719,165400,61498470,15770,15770,15770,15770,0
|
|
20240719,165300,61498470,15770,15770,15770,15770,0
|
|
20240719,165200,61498470,15770,15770,15770,15770,0
|
|
20240719,165100,61498470,15770,15770,15770,15770,0
|
|
20240719,165000,61498470,15770,15770,15770,15770,0
|
|
20240719,164900,61498470,15770,15770,15770,15770,0
|
|
20240719,164800,61498470,15770,15770,15770,15770,0
|
|
20240719,164700,61498470,15770,15770,15770,15770,0
|
|
20240719,164600,61498470,15770,15770,15770,15770,0
|
|
20240719,164500,61498470,15770,15770,15770,15770,0
|
|
20240719,164400,61498470,15770,15770,15770,15770,0
|
|
20240719,164300,61498470,15770,15770,15770,15770,0
|
|
20240719,164200,61498470,15770,15770,15770,15770,0
|
|
20240719,164100,61498470,15770,15770,15770,15770,0
|
|
20240719,164000,61498470,15770,15770,15770,15770,0
|
|
20240719,163900,61498470,15770,15770,15770,15770,0
|
|
20240719,163800,61498470,15770,15770,15770,15770,0
|
|
20240719,163700,61498470,15770,15770,15770,15770,0
|
|
20240719,163600,61498470,15770,15770,15770,15770,0
|
|
20240719,163500,61498470,15770,15770,15770,15770,0
|
|
20240719,163400,61498470,15770,15770,15770,15770,0
|
|
20240719,163300,61498470,15770,15770,15770,15770,0
|
|
20240719,163200,61498470,15770,15770,15770,15770,35
|
|
20240719,163100,61498470,15770,15770,15770,15770,0
|
|
20240719,163000,61498470,15770,15770,15770,15770,0
|
|
20240719,162900,61498470,15770,15770,15770,15770,0
|
|
20240719,162800,61498470,15770,15770,15770,15770,0
|
|
20240719,162700,61498470,15770,15770,15770,15770,0
|
|
20240719,162600,61498470,15770,15770,15770,15770,0
|
|
20240719,162500,61498470,15770,15770,15770,15770,0
|
|
20240719,162400,61498470,15770,15770,15770,15770,0
|
|
20240719,162300,61498470,15770,15770,15770,15770,0
|
|
20240719,162200,61498470,15770,15770,15770,15770,0
|
|
20240719,162100,61498470,15770,15770,15770,15770,0
|
|
20240719,162000,61498470,15770,15770,15770,15770,0
|
|
20240719,161900,61498470,15770,15770,15770,15770,0
|
|
20240719,161800,61498470,15770,15770,15770,15770,0
|
|
20240719,161700,61498470,15770,15770,15770,15770,0
|
|
20240719,161600,61498470,15770,15770,15770,15770,0
|
|
20240719,161500,61498470,15770,15770,15770,15770,0
|
|
20240719,161400,61498470,15770,15770,15770,15770,0
|
|
20240719,161300,61498470,15770,15770,15770,15770,0
|
|
20240719,161200,61498470,15770,15770,15770,15770,0
|
|
20240719,161100,61498470,15770,15770,15770,15770,0
|
|
20240719,161000,61498470,15770,15770,15770,15770,0
|
|
20240719,160900,61498470,15770,15770,15770,15770,0
|
|
20240719,160800,61498470,15770,15770,15770,15770,0
|
|
20240719,160700,61498470,15770,15770,15770,15770,0
|
|
20240719,160600,61498470,15770,15770,15770,15770,0
|
|
20240719,160500,61498470,15770,15770,15770,15770,0
|
|
20240719,160400,61498470,15770,15770,15770,15770,0
|
|
20240719,160300,61498470,15770,15770,15770,15770,0
|
|
20240719,160200,61498470,15770,15770,15770,15770,35
|
|
20240719,160100,61498470,15770,15770,15770,15770,0
|
|
20240719,160000,61498470,15770,15770,15770,15770,0
|
|
20240719,155900,61498470,15770,15770,15770,15770,0
|
|
20240719,155800,61498470,15770,15770,15770,15770,0
|
|
20240719,155700,61498470,15770,15770,15770,15770,0
|
|
20240719,155600,61498470,15770,15770,15770,15770,0
|
|
20240719,155500,61498470,15770,15770,15770,15770,0
|
|
20240719,155400,61498470,15770,15770,15770,15770,0
|
|
20240719,155300,61498470,15770,15770,15770,15770,0
|
|
20240719,155200,61498470,15770,15770,15770,15770,0
|
|
20240719,155100,61498470,15770,15770,15770,15770,0
|
|
20240719,155000,61498470,15770,15770,15770,15770,0
|
|
20240719,154900,61498470,15770,15770,15770,15770,0
|
|
20240719,154800,61498470,15770,15770,15770,15770,0
|
|
20240719,154700,61498470,15770,15770,15770,15770,0
|
|
20240719,154600,61498470,15770,15770,15770,15770,0
|
|
20240719,154500,61498470,15770,15770,15770,15770,0
|
|
20240719,154400,61498470,15770,15770,15770,15770,0
|
|
20240719,154300,61498470,15770,15770,15770,15770,0
|
|
20240719,154200,61498470,15770,15770,15770,15770,0
|
|
20240719,154100,61498470,15770,15770,15770,15770,0
|
|
20240719,154000,61498470,15770,15770,15770,15770,0
|
|
20240719,153900,61498470,15770,15770,15770,15770,0
|
|
20240719,153800,61498470,15770,15770,15770,15770,0
|
|
20240719,153700,61498470,15770,15770,15770,15770,0
|
|
20240719,153600,61498470,15770,15770,15770,15770,0
|
|
20240719,153500,61498470,15770,15770,15770,15770,0
|
|
20240719,153400,61498470,15770,15770,15770,15770,0
|
|
20240719,153300,61498470,15770,15770,15770,15770,0
|
|
20240719,153200,61498470,15770,15770,15770,15770,35
|
|
20240719,153100,61498470,15770,15770,15770,15770,0
|
|
20240719,153000,61498470,15770,15770,15770,15770,35
|
|
20240719,152900,60946520,15580,15580,15580,15580,0
|
|
20240719,152800,60946520,15580,15580,15580,15580,0
|
|
20240719,152700,60946520,15580,15580,15580,15580,0
|
|
20240719,152600,60946520,15580,15580,15580,15580,0
|
|
20240719,152500,60946520,15580,15580,15580,15580,0
|
|
20240719,152400,60946520,15580,15580,15580,15580,0
|
|
20240719,152300,60946520,15580,15580,15580,15580,0
|
|
20240719,152200,60946520,15580,15580,15580,15580,0
|
|
20240719,152100,60946520,15580,15580,15580,15580,0
|
|
20240719,152000,60946520,15580,15580,15580,15580,0
|
|
20240719,151900,60946520,15580,15580,15580,15580,2
|
|
20240719,151800,60915360,15530,15530,15530,15530,0
|
|
20240719,151700,60915360,15530,15530,15530,15530,3
|
|
20240719,151600,60868770,15670,15670,15670,15670,0
|
|
20240719,151500,60868770,15670,15670,15670,15670,0
|
|
20240719,151400,60868770,15670,15670,15670,15670,0
|
|
20240719,151300,60868770,15670,15670,15670,15670,0
|
|
20240719,151200,60868770,15670,15670,15670,15670,0
|
|
20240719,151100,60868770,15670,15670,15670,15670,0
|
|
20240719,151000,60868770,15670,15670,15670,15670,0
|
|
20240719,150900,60868770,15670,15670,15670,15670,0
|
|
20240719,150800,60868770,15670,15670,15670,15670,0
|
|
20240719,150700,60868770,15670,15670,15670,15670,0
|
|
20240719,150600,60868770,15670,15670,15670,15670,0
|
|
20240719,150500,60868770,15670,15610,15670,15610,7
|
|
20240719,150400,60759290,15600,15600,15600,15600,8
|
|
20240719,150300,60634490,15600,15600,15600,15600,0
|
|
20240719,150200,60634490,15600,15600,15600,15600,1
|
|
20240719,150100,60618890,15510,15510,15510,15510,0
|
|
20240719,150000,60618890,15510,15510,15510,15510,1
|
|
20240719,145900,60603380,15490,15490,15490,15490,0
|
|
20240719,145800,60603380,15490,15490,15490,15490,0
|
|
20240719,145700,60603380,15490,15550,15550,15490,37
|
|
20240719,145600,60028960,15560,15560,15560,15560,149
|
|
20240719,145500,57710520,15600,15600,15600,15600,0
|
|
20240719,145400,57710520,15600,15600,15600,15600,0
|
|
20240719,145300,57710520,15600,15600,15600,15600,0
|
|
20240719,145200,57710520,15600,15600,15600,15600,0
|
|
20240719,145100,57710520,15600,15600,15600,15600,0
|
|
20240719,145000,57710520,15600,15600,15600,15600,0
|
|
20240719,144900,57710520,15600,15600,15600,15600,0
|
|
20240719,144800,57710520,15600,15600,15600,15600,1
|
|
20240719,144700,57694920,15700,15700,15700,15700,0
|
|
20240719,144600,57694920,15700,15700,15700,15700,0
|
|
20240719,144500,57694920,15700,15700,15700,15700,0
|
|
20240719,144400,57694920,15700,15700,15700,15700,0
|
|
20240719,144300,57694920,15700,15700,15700,15700,0
|
|
20240719,144200,57694920,15700,15700,15700,15700,0
|
|
20240719,144100,57694920,15700,15700,15700,15700,0
|
|
20240719,144000,57694920,15700,15700,15700,15700,0
|
|
20240719,143900,57694920,15700,15700,15700,15700,0
|
|
20240719,143800,57694920,15700,15700,15700,15700,0
|
|
20240719,143700,57694920,15700,15700,15700,15700,0
|
|
20240719,143600,57694920,15700,15700,15700,15700,0
|
|
20240719,143500,57694920,15700,15700,15700,15700,0
|
|
20240719,143400,57694920,15700,15700,15700,15700,0
|
|
20240719,143300,57694920,15700,15700,15700,15700,0
|
|
20240719,143200,57694920,15700,15700,15700,15700,0
|
|
20240719,143100,57694920,15700,15700,15700,15700,0
|
|
20240719,143000,57694920,15700,15700,15700,15700,1
|
|
20240719,142900,57679220,15690,15690,15690,15690,0
|
|
20240719,142800,57679220,15690,15690,15690,15690,0
|
|
20240719,142700,57679220,15690,15690,15690,15690,10
|
|
20240719,142600,57522320,15780,15780,15780,15780,0
|
|
20240719,142500,57522320,15780,15780,15780,15780,0
|
|
20240719,142400,57522320,15780,15780,15780,15780,0
|
|
20240719,142300,57522320,15780,15780,15780,15780,0
|
|
20240719,142200,57522320,15780,15780,15780,15780,0
|
|
20240719,142100,57522320,15780,15780,15780,15780,0
|
|
20240719,142000,57522320,15780,15780,15780,15780,0
|
|
20240719,141900,57522320,15780,15780,15780,15780,0
|
|
20240719,141800,57522320,15780,15780,15780,15780,0
|
|
20240719,141700,57522320,15780,15780,15780,15780,0
|
|
20240719,141600,57522320,15780,15780,15780,15780,0
|
|
20240719,141500,57522320,15780,15780,15780,15780,0
|
|
20240719,141400,57522320,15780,15780,15780,15780,0
|
|
20240719,141300,57522320,15780,15780,15780,15780,0
|
|
20240719,141200,57522320,15780,15780,15780,15780,1
|
|
20240719,141100,57506540,15580,15580,15580,15580,0
|
|
20240719,141000,57506540,15580,15580,15580,15580,0
|
|
20240719,140900,57506540,15580,15580,15580,15580,0
|
|
20240719,140800,57506540,15580,15580,15580,15580,0
|
|
20240719,140700,57506540,15580,15580,15580,15580,0
|
|
20240719,140600,57506540,15580,15580,15580,15580,0
|
|
20240719,140500,57506540,15580,15580,15580,15580,0
|
|
20240719,140400,57506540,15580,15580,15580,15580,47
|
|
20240719,140300,56774280,15790,15790,15790,15790,1
|
|
20240719,140200,56758490,15790,15790,15790,15790,10
|
|
20240719,140100,56600590,15790,15780,15790,15780,186
|
|
20240719,140000,53664560,15780,15780,15780,15780,0
|
|
20240719,135900,53664560,15780,15780,15780,15780,0
|
|
20240719,135800,53664560,15780,15780,15780,15780,0
|
|
20240719,135700,53664560,15780,15780,15780,15780,0
|
|
20240719,135600,53664560,15780,15780,15780,15780,0
|
|
20240719,135500,53664560,15780,15780,15780,15780,0
|
|
20240719,135400,53664560,15780,15780,15780,15780,0
|
|
20240719,135300,53664560,15780,15780,15780,15780,0
|
|
20240719,135200,53664560,15780,15780,15780,15780,0
|
|
20240719,135100,53664560,15780,15780,15780,15780,0
|
|
20240719,135000,53664560,15780,15780,15780,15780,0
|
|
20240719,134900,53664560,15780,15780,15780,15780,0
|
|
20240719,134800,53664560,15780,15780,15780,15780,0
|
|
20240719,134700,53664560,15780,15780,15780,15780,5
|
|
20240719,134600,53585660,15780,15780,15780,15780,0
|
|
20240719,134500,53585660,15780,15780,15780,15780,0
|
|
20240719,134400,53585660,15780,15680,15780,15680,50
|
|
20240719,134300,52799280,15670,15670,15670,15670,0
|
|
20240719,134200,52799280,15670,15670,15670,15670,0
|
|
20240719,134100,52799280,15670,15670,15670,15670,0
|
|
20240719,134000,52799280,15670,15670,15670,15670,0
|
|
20240719,133900,52799280,15670,15610,15670,15610,10
|
|
20240719,133800,52642960,15610,15610,15610,15610,1
|
|
20240719,133700,52627350,15600,15600,15600,15600,0
|
|
20240719,133600,52627350,15600,15600,15600,15600,0
|
|
20240719,133500,52627350,15600,15600,15600,15600,0
|
|
20240719,133400,52627350,15600,15600,15600,15600,0
|
|
20240719,133300,52627350,15600,15600,15600,15600,0
|
|
20240719,133200,52627350,15600,15600,15600,15600,0
|
|
20240719,133100,52627350,15600,15600,15600,15600,0
|
|
20240719,133000,52627350,15600,15600,15600,15600,0
|
|
20240719,132900,52627350,15600,15600,15600,15600,0
|
|
20240719,132800,52627350,15600,15600,15600,15600,1
|
|
20240719,132700,52611750,15590,15590,15590,15590,0
|
|
20240719,132600,52611750,15590,15590,15590,15590,0
|
|
20240719,132500,52611750,15590,15590,15590,15590,0
|
|
20240719,132400,52611750,15590,15590,15590,15590,0
|
|
20240719,132300,52611750,15590,15590,15590,15590,0
|
|
20240719,132200,52611750,15590,15590,15590,15590,0
|
|
20240719,132100,52611750,15590,15590,15590,15590,0
|
|
20240719,132000,52611750,15590,15590,15590,15590,0
|
|
20240719,131900,52611750,15590,15590,15590,15590,0
|
|
20240719,131800,52611750,15590,15590,15590,15590,0
|
|
20240719,131700,52611750,15590,15590,15590,15590,0
|
|
20240719,131600,52611750,15590,15590,15590,15590,0
|
|
20240719,131500,52611750,15590,15590,15590,15590,1
|
|
20240719,131400,52596160,15580,15560,15580,15560,3
|
|
20240719,131300,52549450,15610,15610,15610,15610,0
|
|
20240719,131200,52549450,15610,15610,15610,15610,2
|
|
20240719,131100,52518230,15550,15550,15550,15550,0
|
|
20240719,131000,52518230,15550,15550,15550,15550,0
|
|
20240719,130900,52518230,15550,15550,15550,15550,0
|
|
20240719,130800,52518230,15550,15550,15550,15550,0
|
|
20240719,130700,52518230,15550,15550,15550,15550,0
|
|
20240719,130600,52518230,15550,15550,15550,15550,0
|
|
20240719,130500,52518230,15550,15550,15550,15550,0
|
|
20240719,130400,52518230,15550,15550,15550,15550,0
|
|
20240719,130300,52518230,15550,15550,15550,15550,0
|
|
20240719,130200,52518230,15550,15550,15550,15550,0
|
|
20240719,130100,52518230,15550,15550,15550,15550,0
|
|
20240719,130000,52518230,15550,15550,15550,15550,0
|
|
20240719,125900,52518230,15550,15550,15550,15550,0
|
|
20240719,125800,52518230,15550,15550,15550,15550,1
|
|
20240719,125700,52502680,15550,15550,15550,15550,0
|
|
20240719,125600,52502680,15550,15550,15550,15550,8
|
|
20240719,125500,52378280,15550,15550,15550,15550,0
|
|
20240719,125400,52378280,15550,15550,15550,15550,16
|
|
20240719,125300,52129480,15600,15600,15600,15600,0
|
|
20240719,125200,52129480,15600,15600,15600,15600,1
|
|
20240719,125100,52113880,15590,15590,15590,15590,16
|
|
20240719,125000,51864440,15590,15590,15590,15590,0
|
|
20240719,124900,51864440,15590,15590,15590,15590,0
|
|
20240719,124800,51864440,15590,15590,15590,15590,0
|
|
20240719,124700,51864440,15590,15590,15590,15590,1
|
|
20240719,124600,51848850,15550,15550,15550,15550,1
|
|
20240719,124500,51833300,15590,15550,15590,15550,8
|
|
20240719,124400,51708680,15690,15690,15690,15690,0
|
|
20240719,124300,51708680,15690,15560,15710,15560,22
|
|
20240719,124200,51364690,15760,15760,15760,15760,0
|
|
20240719,124100,51364690,15760,15560,15760,15560,4
|
|
20240719,124000,51301860,15760,15760,15760,15760,0
|
|
20240719,123900,51301860,15760,15760,15760,15760,0
|
|
20240719,123800,51301860,15760,15760,15760,15760,0
|
|
20240719,123700,51301860,15760,15760,15760,15760,0
|
|
20240719,123600,51301860,15760,15760,15760,15760,0
|
|
20240719,123500,51301860,15760,15760,15760,15760,0
|
|
20240719,123400,51301860,15760,15540,15760,15540,4
|
|
20240719,123300,51239050,15760,15760,15760,15760,0
|
|
20240719,123200,51239050,15760,15760,15760,15760,0
|
|
20240719,123100,51239050,15760,15760,15760,15760,0
|
|
20240719,123000,51239050,15760,15760,15760,15760,0
|
|
20240719,122900,51239050,15760,15760,15760,15760,0
|
|
20240719,122800,51239050,15760,15760,15760,15760,0
|
|
20240719,122700,51239050,15760,15760,15760,15760,0
|
|
20240719,122600,51239050,15760,15760,15770,15530,11
|
|
20240719,122500,51066120,15540,15520,15770,15520,21
|
|
20240719,122400,50735790,15760,15600,15760,15480,565
|
|
20240719,122300,41931740,15580,15590,15710,15580,11
|
|
20240719,122200,41759210,15710,15710,15710,15710,0
|
|
20240719,122100,41759210,15710,15710,15710,15710,0
|
|
20240719,122000,41759210,15710,15700,15710,15700,238
|
|
20240719,121900,38021610,15700,15700,15700,15700,0
|
|
20240719,121800,38021610,15700,15700,15700,15700,0
|
|
20240719,121700,38021610,15700,15700,15700,15700,0
|
|
20240719,121600,38021610,15700,15700,15700,15700,0
|
|
20240719,121500,38021610,15700,15700,15700,15700,0
|
|
20240719,121400,38021610,15700,15700,15700,15700,10
|
|
20240719,121300,37864610,15760,15760,15760,15760,0
|
|
20240719,121200,37864610,15760,15760,15760,15760,0
|
|
20240719,121100,37864610,15760,15760,15760,15760,0
|
|
20240719,121000,37864610,15760,15760,15760,15760,0
|
|
20240719,120900,37864610,15760,15760,15760,15760,0
|
|
20240719,120800,37864610,15760,15760,15760,15760,0
|
|
20240719,120700,37864610,15760,15760,15760,15760,0
|
|
20240719,120600,37864610,15760,15760,15760,15760,0
|
|
20240719,120500,37864610,15760,15760,15760,15760,0
|
|
20240719,120400,37864610,15760,15760,15760,15760,0
|
|
20240719,120300,37864610,15760,15760,15760,15760,0
|
|
20240719,120200,37864610,15760,15760,15760,15760,0
|
|
20240719,120100,37864610,15760,15760,15760,15760,0
|
|
20240719,120000,37864610,15760,15760,15760,15760,0
|
|
20240719,115900,37864610,15760,15760,15760,15760,0
|
|
20240719,115800,37864610,15760,15760,15760,15760,0
|
|
20240719,115700,37864610,15760,15760,15760,15760,0
|
|
20240719,115600,37864610,15760,15760,15760,15760,0
|
|
20240719,115500,37864610,15760,15760,15760,15760,0
|
|
20240719,115400,37864610,15760,15760,15760,15760,0
|
|
20240719,115300,37864610,15760,15760,15760,15760,0
|
|
20240719,115200,37864610,15760,15760,15760,15760,0
|
|
20240719,115100,37864610,15760,15760,15760,15760,0
|
|
20240719,115000,37864610,15760,15760,15760,15760,0
|
|
20240719,114900,37864610,15760,15760,15760,15760,0
|
|
20240719,114800,37864610,15760,15760,15760,15760,0
|
|
20240719,114700,37864610,15760,15560,15760,15560,9
|
|
20240719,114600,37723970,15790,15790,15790,15790,0
|
|
20240719,114500,37723970,15790,15790,15790,15790,0
|
|
20240719,114400,37723970,15790,15790,15790,15790,0
|
|
20240719,114300,37723970,15790,15790,15790,15790,0
|
|
20240719,114200,37723970,15790,15790,15790,15790,0
|
|
20240719,114100,37723970,15790,15790,15790,15790,0
|
|
20240719,114000,37723970,15790,15790,15790,15790,30
|
|
20240719,113900,37250270,15790,15790,15790,15790,0
|
|
20240719,113800,37250270,15790,15790,15790,15790,0
|
|
20240719,113700,37250270,15790,15790,15790,15790,0
|
|
20240719,113600,37250270,15790,15780,15790,15780,4
|
|
20240719,113500,37187140,15780,15780,15780,15780,0
|
|
20240719,113400,37187140,15780,15780,15780,15780,0
|
|
20240719,113300,37187140,15780,15780,15780,15780,0
|
|
20240719,113200,37187140,15780,15560,15780,15560,9
|
|
20240719,113100,37046440,15810,15810,15810,15810,0
|
|
20240719,113000,37046440,15810,15810,15810,15810,0
|
|
20240719,112900,37046440,15810,15810,15810,15810,0
|
|
20240719,112800,37046440,15810,15810,15810,15810,0
|
|
20240719,112700,37046440,15810,15810,15810,15810,0
|
|
20240719,112600,37046440,15810,15810,15810,15810,10
|
|
20240719,112500,36888340,15810,15810,15810,15810,0
|
|
20240719,112400,36888340,15810,15560,15810,15560,13
|
|
20240719,112300,36683070,15820,15820,15820,15510,14
|
|
20240719,112200,36464070,15820,15820,15820,15820,1
|
|
20240719,112100,36448250,15830,15830,15830,15830,0
|
|
20240719,112000,36448250,15830,15830,15830,15830,0
|
|
20240719,111900,36448250,15830,15830,15830,15830,5
|
|
20240719,111800,36369100,15830,15830,15830,15830,2
|
|
20240719,111700,36337440,15830,15830,15830,15830,0
|
|
20240719,111600,36337440,15830,15830,15830,15830,0
|
|
20240719,111500,36337440,15830,15830,15830,15830,0
|
|
20240719,111400,36337440,15830,15830,15830,15830,0
|
|
20240719,111300,36337440,15830,15830,15830,15830,14
|
|
20240719,111200,36115820,15840,15840,15840,15840,0
|
|
20240719,111100,36115820,15840,15840,15840,15840,30
|
|
20240719,111000,35640620,15840,15830,15840,15830,4
|
|
20240719,110900,35577280,15830,15830,15830,15830,1
|
|
20240719,110800,35561450,15820,15810,15820,15810,12
|
|
20240719,110700,35371620,15690,15690,15690,15690,771
|
|
20240719,110600,23274630,15690,15690,15690,15690,0
|
|
20240719,110500,23274630,15690,15690,15690,15690,0
|
|
20240719,110400,23274630,15690,15800,15840,15690,170
|
|
20240719,110300,20593410,15800,15800,15800,15800,1
|
|
20240719,110200,20577610,15790,15790,15790,15790,118
|
|
20240719,110100,18714390,15790,15790,15790,15790,1
|
|
20240719,110000,18698600,15780,15780,15780,15780,0
|
|
20240719,105900,18698600,15780,15750,15780,15750,127
|
|
20240719,105800,16695050,15750,15750,15750,15750,0
|
|
20240719,105700,16695050,15750,15750,15750,15750,0
|
|
20240719,105600,16695050,15750,15750,15750,15750,0
|
|
20240719,105500,16695050,15750,15750,15750,15750,0
|
|
20240719,105400,16695050,15750,15750,15750,15750,0
|
|
20240719,105300,16695050,15750,15750,15750,15750,0
|
|
20240719,105200,16695050,15750,15750,15750,15750,0
|
|
20240719,105100,16695050,15750,15750,15750,15750,0
|
|
20240719,105000,16695050,15750,15750,15750,15750,0
|
|
20240719,104900,16695050,15750,15750,15750,15750,0
|
|
20240719,104800,16695050,15750,15750,15750,15750,0
|
|
20240719,104700,16695050,15750,15750,15750,15750,0
|
|
20240719,104600,16695050,15750,15750,15750,15750,25
|
|
20240719,104500,16301300,15750,15750,15750,15750,0
|
|
20240719,104400,16301300,15750,15750,15750,15750,0
|
|
20240719,104300,16301300,15750,15750,15750,15750,0
|
|
20240719,104200,16301300,15750,15750,15750,15750,0
|
|
20240719,104100,16301300,15750,15750,15750,15750,0
|
|
20240719,104000,16301300,15750,15750,15750,15750,0
|
|
20240719,103900,16301300,15750,15750,15750,15750,0
|
|
20240719,103800,16301300,15750,15750,15750,15750,0
|
|
20240719,103700,16301300,15750,15720,15750,15720,500
|
|
20240719,103600,8432420,15730,15730,15730,15730,0
|
|
20240719,103500,8432420,15730,15730,15730,15730,0
|
|
20240719,103400,8432420,15730,15730,15730,15730,0
|
|
20240719,103300,8432420,15730,15730,15730,15730,0
|
|
20240719,103200,8432420,15730,15730,15730,15730,0
|
|
20240719,103100,8432420,15730,15730,15730,15730,0
|
|
20240719,103000,8432420,15730,15730,15730,15730,0
|
|
20240719,102900,8432420,15730,15730,15730,15730,0
|
|
20240719,102800,8432420,15730,15730,15730,15730,0
|
|
20240719,102700,8432420,15730,15730,15730,15730,0
|
|
20240719,102600,8432420,15730,15730,15730,15730,0
|
|
20240719,102500,8432420,15730,15730,15730,15730,0
|
|
20240719,102400,8432420,15730,15730,15730,15730,0
|
|
20240719,102300,8432420,15730,15730,15730,15730,0
|
|
20240719,102200,8432420,15730,15730,15730,15730,1
|
|
20240719,102100,8416690,15670,15670,15670,15670,0
|
|
20240719,102000,8416690,15670,15670,15670,15670,0
|
|
20240719,101900,8416690,15670,15670,15670,15670,0
|
|
20240719,101800,8416690,15670,15670,15670,15670,0
|
|
20240719,101700,8416690,15670,15670,15670,15670,0
|
|
20240719,101600,8416690,15670,15670,15670,15670,0
|
|
20240719,101500,8416690,15670,15670,15670,15670,3
|
|
20240719,101400,8369680,15670,15670,15670,15670,0
|
|
20240719,101300,8369680,15670,15670,15670,15670,0
|
|
20240719,101200,8369680,15670,15670,15670,15670,1
|
|
20240719,101100,8354010,15730,15730,15730,15730,0
|
|
20240719,101000,8354010,15730,15730,15730,15730,0
|
|
20240719,100900,8354010,15730,15730,15730,15730,0
|
|
20240719,100800,8354010,15730,15730,15730,15730,0
|
|
20240719,100700,8354010,15730,15730,15730,15730,0
|
|
20240719,100600,8354010,15730,15730,15730,15730,0
|
|
20240719,100500,8354010,15730,15710,15730,15710,245
|
|
20240719,100400,4501220,15670,15670,15670,15670,0
|
|
20240719,100300,4501220,15670,15670,15670,15670,0
|
|
20240719,100200,4501220,15670,15670,15670,15670,0
|
|
20240719,100100,4501220,15670,15710,15710,15670,55
|
|
20240719,100000,3637330,15710,15710,15710,15710,0
|
|
20240719,095900,3637330,15710,15710,15710,15710,1
|
|
20240719,095800,3621620,15710,15710,15710,15710,1
|
|
20240719,095700,3605910,15670,15670,15670,15670,0
|
|
20240719,095600,3605910,15670,15670,15670,15670,0
|
|
20240719,095500,3605910,15670,15670,15670,15670,1
|
|
20240719,095400,3590240,15710,15710,15710,15710,0
|
|
20240719,095300,3590240,15710,15710,15710,15710,0
|
|
20240719,095200,3590240,15710,15710,15710,15710,5
|
|
20240719,095100,3511690,15720,15720,15720,15720,0
|
|
20240719,095000,3511690,15720,15720,15720,15720,0
|
|
20240719,094900,3511690,15720,15720,15720,15720,0
|
|
20240719,094800,3511690,15720,15720,15720,15720,0
|
|
20240719,094700,3511690,15720,15720,15720,15720,6
|
|
20240719,094600,3417370,15720,15720,15720,15720,0
|
|
20240719,094500,3417370,15720,15720,15720,15720,0
|
|
20240719,094400,3417370,15720,15720,15720,15720,50
|
|
20240719,094300,2631370,15720,15720,15720,15720,3
|
|
20240719,094200,2584210,15730,15730,15730,15730,0
|
|
20240719,094100,2584210,15730,15730,15730,15730,0
|
|
20240719,094000,2584210,15730,15730,15730,15730,0
|
|
20240719,093900,2584210,15730,15730,15730,15730,0
|
|
20240719,093800,2584210,15730,15730,15730,15730,0
|
|
20240719,093700,2584210,15730,15730,15730,15730,0
|
|
20240719,093600,2584210,15730,15730,15730,15730,0
|
|
20240719,093500,2584210,15730,15730,15730,15730,0
|
|
20240719,093400,2584210,15730,15730,15730,15730,0
|
|
20240719,093300,2584210,15730,15730,15730,15730,0
|
|
20240719,093200,2584210,15730,15730,15730,15730,0
|
|
20240719,093100,2584210,15730,15730,15730,15730,0
|
|
20240719,093000,2584210,15730,15730,15730,15730,25
|
|
20240719,092900,2190960,15730,15730,15730,15730,0
|
|
20240719,092800,2190960,15730,15730,15730,15730,63
|
|
20240719,092700,1199970,15740,15740,15740,15740,0
|
|
20240719,092600,1199970,15740,15600,15740,15600,4
|
|
20240719,092500,1137250,15740,15740,15740,15740,0
|
|
20240719,092400,1137250,15740,15740,15740,15740,0
|
|
20240719,092300,1137250,15740,15740,15740,15740,0
|
|
20240719,092200,1137250,15740,15740,15740,15740,0
|
|
20240719,092100,1137250,15740,15740,15740,15740,0
|
|
20240719,092000,1137250,15740,15740,15740,15740,0
|
|
20240719,091900,1137250,15740,15740,15740,15740,0
|
|
20240719,091800,1137250,15740,15740,15740,15740,0
|
|
20240719,091700,1137250,15740,15740,15740,15740,0
|
|
20240719,091600,1137250,15740,15590,15740,15590,50
|
|
20240719,091500,355810,15590,15590,15590,15590,0
|
|
20240719,091400,355810,15590,15590,15590,15590,0
|
|
20240719,091300,355810,15590,15590,15590,15590,0
|
|
20240719,091200,355810,15590,15590,15590,15590,0
|
|
20240719,091100,355810,15590,15590,15590,15590,0
|
|
20240719,091000,355810,15590,15590,15590,15590,0
|
|
20240719,090900,355810,15590,15590,15590,15590,0
|
|
20240719,090800,355810,15590,15590,15590,15590,0
|
|
20240719,090700,355810,15590,15590,15590,15590,0
|
|
20240719,090600,355810,15590,15590,15590,15590,0
|
|
20240719,090500,355810,15590,15590,15590,15590,0
|
|
20240719,090400,355810,15590,15590,15590,15590,0
|
|
20240719,090300,355810,15590,15590,15590,15590,0
|
|
20240719,090200,355810,15590,15510,15590,15460,23
|
|
20240719,090100,0,15590,15590,15590,15590,0
|
|
20240719,090000,0,15590,15590,15590,15590,0
|