606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,190300,43880530,15740,15740,15740,15740,43
|
|
20240808,190200,43880530,15740,15740,15740,15740,0
|
|
20240808,190100,43880530,15740,15740,15740,15740,0
|
|
20240808,190000,43880530,15740,15740,15740,15740,0
|
|
20240808,185900,43880530,15740,15740,15740,15740,0
|
|
20240808,185800,43880530,15740,15740,15740,15740,0
|
|
20240808,185700,43880530,15740,15740,15740,15740,0
|
|
20240808,185600,43880530,15740,15740,15740,15740,0
|
|
20240808,185500,43880530,15740,15740,15740,15740,0
|
|
20240808,185400,43880530,15740,15740,15740,15740,0
|
|
20240808,185300,43880530,15740,15740,15740,15740,0
|
|
20240808,185200,43880530,15740,15740,15740,15740,0
|
|
20240808,185100,43880530,15740,15740,15740,15740,0
|
|
20240808,185000,43880530,15740,15740,15740,15740,0
|
|
20240808,184900,43880530,15740,15740,15740,15740,0
|
|
20240808,184800,43880530,15740,15740,15740,15740,0
|
|
20240808,184700,43880530,15740,15740,15740,15740,0
|
|
20240808,184600,43880530,15740,15740,15740,15740,0
|
|
20240808,184500,43880530,15740,15740,15740,15740,0
|
|
20240808,184400,43880530,15740,15740,15740,15740,0
|
|
20240808,184300,43880530,15740,15740,15740,15740,0
|
|
20240808,184200,43880530,15740,15740,15740,15740,0
|
|
20240808,184100,43880530,15740,15740,15740,15740,0
|
|
20240808,184000,43880530,15740,15740,15740,15740,0
|
|
20240808,183900,43880530,15740,15740,15740,15740,0
|
|
20240808,183800,43880530,15740,15740,15740,15740,0
|
|
20240808,183700,43880530,15740,15740,15740,15740,0
|
|
20240808,183600,43880530,15740,15740,15740,15740,0
|
|
20240808,183500,43880530,15740,15740,15740,15740,0
|
|
20240808,183400,43880530,15740,15740,15740,15740,0
|
|
20240808,183300,43880530,15740,15740,15740,15740,43
|
|
20240808,183200,43880530,15740,15740,15740,15740,0
|
|
20240808,183100,43880530,15740,15740,15740,15740,0
|
|
20240808,183000,43880530,15740,15740,15740,15740,0
|
|
20240808,182900,43880530,15740,15740,15740,15740,0
|
|
20240808,182800,43880530,15740,15740,15740,15740,0
|
|
20240808,182700,43880530,15740,15740,15740,15740,0
|
|
20240808,182600,43880530,15740,15740,15740,15740,0
|
|
20240808,182500,43880530,15740,15740,15740,15740,0
|
|
20240808,182400,43880530,15740,15740,15740,15740,0
|
|
20240808,182300,43880530,15740,15740,15740,15740,0
|
|
20240808,182200,43880530,15740,15740,15740,15740,0
|
|
20240808,182100,43880530,15740,15740,15740,15740,0
|
|
20240808,182000,43880530,15740,15740,15740,15740,0
|
|
20240808,181900,43880530,15740,15740,15740,15740,0
|
|
20240808,181800,43880530,15740,15740,15740,15740,0
|
|
20240808,181700,43880530,15740,15740,15740,15740,0
|
|
20240808,181600,43880530,15740,15740,15740,15740,0
|
|
20240808,181500,43880530,15740,15740,15740,15740,0
|
|
20240808,181400,43880530,15740,15740,15740,15740,0
|
|
20240808,181300,43880530,15740,15740,15740,15740,0
|
|
20240808,181200,43880530,15740,15740,15740,15740,0
|
|
20240808,181100,43880530,15740,15740,15740,15740,0
|
|
20240808,181000,43880530,15740,15740,15740,15740,0
|
|
20240808,180900,43880530,15740,15740,15740,15740,0
|
|
20240808,180800,43880530,15740,15740,15740,15740,0
|
|
20240808,180700,43880530,15740,15740,15740,15740,0
|
|
20240808,180600,43880530,15740,15740,15740,15740,0
|
|
20240808,180500,43880530,15740,15740,15740,15740,0
|
|
20240808,180400,43880530,15740,15740,15740,15740,0
|
|
20240808,180300,43880530,15740,15740,15740,15740,43
|
|
20240808,180200,43880530,15740,15740,15740,15740,0
|
|
20240808,180100,43880530,15740,15740,15740,15740,0
|
|
20240808,180000,43880530,15740,15740,15740,15740,0
|
|
20240808,175900,43880530,15740,15740,15740,15740,0
|
|
20240808,175800,43880530,15740,15740,15740,15740,0
|
|
20240808,175700,43880530,15740,15740,15740,15740,0
|
|
20240808,175600,43880530,15740,15740,15740,15740,0
|
|
20240808,175500,43880530,15740,15740,15740,15740,0
|
|
20240808,175400,43880530,15740,15740,15740,15740,0
|
|
20240808,175300,43880530,15740,15740,15740,15740,0
|
|
20240808,175200,43880530,15740,15740,15740,15740,0
|
|
20240808,175100,43880530,15740,15740,15740,15740,0
|
|
20240808,175000,43880530,15740,15740,15740,15740,0
|
|
20240808,174900,43880530,15740,15740,15740,15740,0
|
|
20240808,174800,43880530,15740,15740,15740,15740,0
|
|
20240808,174700,43880530,15740,15740,15740,15740,0
|
|
20240808,174600,43880530,15740,15740,15740,15740,0
|
|
20240808,174500,43880530,15740,15740,15740,15740,0
|
|
20240808,174400,43880530,15740,15740,15740,15740,0
|
|
20240808,174300,43880530,15740,15740,15740,15740,0
|
|
20240808,174200,43880530,15740,15740,15740,15740,0
|
|
20240808,174100,43880530,15740,15740,15740,15740,0
|
|
20240808,174000,43880530,15740,15740,15740,15740,0
|
|
20240808,173900,43880530,15740,15740,15740,15740,0
|
|
20240808,173800,43880530,15740,15740,15740,15740,0
|
|
20240808,173700,43880530,15740,15740,15740,15740,0
|
|
20240808,173600,43880530,15740,15740,15740,15740,0
|
|
20240808,173500,43880530,15740,15740,15740,15740,0
|
|
20240808,173400,43880530,15740,15740,15740,15740,0
|
|
20240808,173300,43880530,15740,15740,15740,15740,43
|
|
20240808,173200,43880530,15740,15740,15740,15740,0
|
|
20240808,173100,43880530,15740,15740,15740,15740,0
|
|
20240808,173000,43880530,15740,15740,15740,15740,0
|
|
20240808,172900,43880530,15740,15740,15740,15740,0
|
|
20240808,172800,43880530,15740,15740,15740,15740,0
|
|
20240808,172700,43880530,15740,15740,15740,15740,0
|
|
20240808,172600,43880530,15740,15740,15740,15740,0
|
|
20240808,172500,43880530,15740,15740,15740,15740,0
|
|
20240808,172400,43880530,15740,15740,15740,15740,0
|
|
20240808,172300,43880530,15740,15740,15740,15740,0
|
|
20240808,172200,43880530,15740,15740,15740,15740,0
|
|
20240808,172100,43880530,15740,15740,15740,15740,0
|
|
20240808,172000,43880530,15740,15740,15740,15740,0
|
|
20240808,171900,43880530,15740,15740,15740,15740,0
|
|
20240808,171800,43880530,15740,15740,15740,15740,0
|
|
20240808,171700,43880530,15740,15740,15740,15740,0
|
|
20240808,171600,43880530,15740,15740,15740,15740,0
|
|
20240808,171500,43880530,15740,15740,15740,15740,0
|
|
20240808,171400,43880530,15740,15740,15740,15740,0
|
|
20240808,171300,43880530,15740,15740,15740,15740,0
|
|
20240808,171200,43880530,15740,15740,15740,15740,0
|
|
20240808,171100,43880530,15740,15740,15740,15740,0
|
|
20240808,171000,43880530,15740,15740,15740,15740,0
|
|
20240808,170900,43880530,15740,15740,15740,15740,0
|
|
20240808,170800,43880530,15740,15740,15740,15740,0
|
|
20240808,170700,43880530,15740,15740,15740,15740,0
|
|
20240808,170600,43880530,15740,15740,15740,15740,0
|
|
20240808,170500,43880530,15740,15740,15740,15740,0
|
|
20240808,170400,43880530,15740,15740,15740,15740,0
|
|
20240808,170300,43880530,15740,15740,15740,15740,43
|
|
20240808,170200,43880530,15740,15740,15740,15740,0
|
|
20240808,170100,43880530,15740,15740,15740,15740,0
|
|
20240808,170000,43880530,15740,15740,15740,15740,0
|
|
20240808,165900,43880530,15740,15740,15740,15740,0
|
|
20240808,165800,43880530,15740,15740,15740,15740,0
|
|
20240808,165700,43880530,15740,15740,15740,15740,0
|
|
20240808,165600,43880530,15740,15740,15740,15740,0
|
|
20240808,165500,43880530,15740,15740,15740,15740,0
|
|
20240808,165400,43880530,15740,15740,15740,15740,0
|
|
20240808,165300,43880530,15740,15740,15740,15740,0
|
|
20240808,165200,43880530,15740,15740,15740,15740,0
|
|
20240808,165100,43880530,15740,15740,15740,15740,0
|
|
20240808,165000,43880530,15740,15740,15740,15740,0
|
|
20240808,164900,43880530,15740,15740,15740,15740,0
|
|
20240808,164800,43880530,15740,15740,15740,15740,0
|
|
20240808,164700,43880530,15740,15740,15740,15740,0
|
|
20240808,164600,43880530,15740,15740,15740,15740,0
|
|
20240808,164500,43880530,15740,15740,15740,15740,0
|
|
20240808,164400,43880530,15740,15740,15740,15740,0
|
|
20240808,164300,43880530,15740,15740,15740,15740,0
|
|
20240808,164200,43880530,15740,15740,15740,15740,0
|
|
20240808,164100,43880530,15740,15740,15740,15740,0
|
|
20240808,164000,43880530,15740,15740,15740,15740,0
|
|
20240808,163900,43880530,15740,15740,15740,15740,0
|
|
20240808,163800,43880530,15740,15740,15740,15740,0
|
|
20240808,163700,43880530,15740,15740,15740,15740,0
|
|
20240808,163600,43880530,15740,15740,15740,15740,0
|
|
20240808,163500,43880530,15740,15740,15740,15740,0
|
|
20240808,163400,43880530,15740,15740,15740,15740,0
|
|
20240808,163300,43880530,15740,15740,15740,15740,43
|
|
20240808,163200,43880530,15740,15740,15740,15740,0
|
|
20240808,163100,43880530,15740,15740,15740,15740,0
|
|
20240808,163000,43880530,15740,15740,15740,15740,0
|
|
20240808,162900,43880530,15740,15740,15740,15740,0
|
|
20240808,162800,43880530,15740,15740,15740,15740,0
|
|
20240808,162700,43880530,15740,15740,15740,15740,0
|
|
20240808,162600,43880530,15740,15740,15740,15740,0
|
|
20240808,162500,43880530,15740,15740,15740,15740,0
|
|
20240808,162400,43880530,15740,15740,15740,15740,0
|
|
20240808,162300,43880530,15740,15740,15740,15740,0
|
|
20240808,162200,43880530,15740,15740,15740,15740,0
|
|
20240808,162100,43880530,15740,15740,15740,15740,0
|
|
20240808,162000,43880530,15740,15740,15740,15740,0
|
|
20240808,161900,43880530,15740,15740,15740,15740,0
|
|
20240808,161800,43880530,15740,15740,15740,15740,0
|
|
20240808,161700,43880530,15740,15740,15740,15740,0
|
|
20240808,161600,43880530,15740,15740,15740,15740,0
|
|
20240808,161500,43880530,15740,15740,15740,15740,0
|
|
20240808,161400,43880530,15740,15740,15740,15740,0
|
|
20240808,161300,43880530,15740,15740,15740,15740,0
|
|
20240808,161200,43880530,15740,15740,15740,15740,0
|
|
20240808,161100,43880530,15740,15740,15740,15740,0
|
|
20240808,161000,43880530,15740,15740,15740,15740,0
|
|
20240808,160900,43880530,15740,15740,15740,15740,0
|
|
20240808,160800,43880530,15740,15740,15740,15740,0
|
|
20240808,160700,43880530,15740,15740,15740,15740,0
|
|
20240808,160600,43880530,15740,15740,15740,15740,0
|
|
20240808,160500,43880530,15740,15740,15740,15740,0
|
|
20240808,160400,43880530,15740,15740,15740,15740,0
|
|
20240808,160300,43880530,15740,15740,15740,15740,43
|
|
20240808,160200,43880530,15740,15740,15740,15740,0
|
|
20240808,160100,43880530,15740,15740,15740,15740,0
|
|
20240808,160000,43880530,15740,15740,15740,15740,0
|
|
20240808,155900,43880530,15740,15740,15740,15740,0
|
|
20240808,155800,43880530,15740,15740,15740,15740,0
|
|
20240808,155700,43880530,15740,15740,15740,15740,0
|
|
20240808,155600,43880530,15740,15740,15740,15740,0
|
|
20240808,155500,43880530,15740,15740,15740,15740,0
|
|
20240808,155400,43880530,15740,15740,15740,15740,0
|
|
20240808,155300,43880530,15740,15740,15740,15740,0
|
|
20240808,155200,43880530,15740,15740,15740,15740,0
|
|
20240808,155100,43880530,15740,15740,15740,15740,0
|
|
20240808,155000,43880530,15740,15740,15740,15740,0
|
|
20240808,154900,43880530,15740,15740,15740,15740,0
|
|
20240808,154800,43880530,15740,15740,15740,15740,0
|
|
20240808,154700,43880530,15740,15740,15740,15740,0
|
|
20240808,154600,43880530,15740,15740,15740,15740,0
|
|
20240808,154500,43880530,15740,15740,15740,15740,0
|
|
20240808,154400,43880530,15740,15740,15740,15740,0
|
|
20240808,154300,43880530,15740,15740,15740,15740,0
|
|
20240808,154200,43880530,15740,15740,15740,15740,0
|
|
20240808,154100,43880530,15740,15740,15740,15740,0
|
|
20240808,154000,43880530,15740,15740,15740,15740,0
|
|
20240808,153900,43880530,15740,15740,15740,15740,0
|
|
20240808,153800,43880530,15740,15740,15740,15740,0
|
|
20240808,153700,43880530,15740,15740,15740,15740,0
|
|
20240808,153600,43880530,15740,15740,15740,15740,0
|
|
20240808,153500,43880530,15740,15740,15740,15740,0
|
|
20240808,153400,43880530,15740,15740,15740,15740,0
|
|
20240808,153300,43880530,15740,15740,15740,15740,43
|
|
20240808,153200,43880530,15740,15740,15740,15740,0
|
|
20240808,153100,43880530,15740,15740,15740,15740,0
|
|
20240808,153000,43880530,15740,15740,15740,15740,43
|
|
20240808,152900,43203710,15890,15890,15890,15890,0
|
|
20240808,152800,43203710,15890,15890,15890,15890,0
|
|
20240808,152700,43203710,15890,15890,15890,15890,0
|
|
20240808,152600,43203710,15890,15890,15890,15890,0
|
|
20240808,152500,43203710,15890,15890,15890,15890,0
|
|
20240808,152400,43203710,15890,15890,15890,15890,0
|
|
20240808,152300,43203710,15890,15890,15890,15890,0
|
|
20240808,152200,43203710,15890,15890,15890,15890,0
|
|
20240808,152100,43203710,15890,15890,15890,15890,0
|
|
20240808,152000,43203710,15890,15890,15890,15890,0
|
|
20240808,151900,43203710,15890,15890,15890,15890,1
|
|
20240808,151800,43187820,15710,15710,15710,15710,0
|
|
20240808,151700,43187820,15710,15710,15710,15710,0
|
|
20240808,151600,43187820,15710,15710,15710,15710,0
|
|
20240808,151500,43187820,15710,15710,15710,15710,0
|
|
20240808,151400,43187820,15710,15710,15710,15710,0
|
|
20240808,151300,43187820,15710,15710,15710,15710,0
|
|
20240808,151200,43187820,15710,15710,15710,15710,0
|
|
20240808,151100,43187820,15710,15710,15710,15710,0
|
|
20240808,151000,43187820,15710,15710,15710,15710,0
|
|
20240808,150900,43187820,15710,15710,15710,15710,0
|
|
20240808,150800,43187820,15710,15710,15710,15710,71
|
|
20240808,150700,42072410,15710,15710,15710,15710,10
|
|
20240808,150600,41915310,15950,15950,15950,15950,0
|
|
20240808,150500,41915310,15950,15950,15950,15950,0
|
|
20240808,150400,41915310,15950,15950,15950,15950,0
|
|
20240808,150300,41915310,15950,15950,15950,15950,0
|
|
20240808,150200,41915310,15950,15950,15950,15950,0
|
|
20240808,150100,41915310,15950,15950,15950,15950,0
|
|
20240808,150000,41915310,15950,15950,15950,15950,0
|
|
20240808,145900,41915310,15950,15950,15950,15950,0
|
|
20240808,145800,41915310,15950,15950,15950,15950,0
|
|
20240808,145700,41915310,15950,15950,15950,15950,1
|
|
20240808,145600,41899360,15700,15700,15700,15700,0
|
|
20240808,145500,41899360,15700,15700,15700,15700,0
|
|
20240808,145400,41899360,15700,15700,15700,15700,0
|
|
20240808,145300,41899360,15700,15700,15700,15700,0
|
|
20240808,145200,41899360,15700,15700,15700,15700,0
|
|
20240808,145100,41899360,15700,15760,15960,15700,1001
|
|
20240808,145000,25972590,15760,15760,15760,15760,0
|
|
20240808,144900,25972590,15760,15760,15760,15760,0
|
|
20240808,144800,25972590,15760,15760,15760,15760,0
|
|
20240808,144700,25972590,15760,15760,15760,15760,0
|
|
20240808,144600,25972590,15760,15760,15760,15760,0
|
|
20240808,144500,25972590,15760,15760,15760,15760,0
|
|
20240808,144400,25972590,15760,15760,15760,15760,0
|
|
20240808,144300,25972590,15760,15760,15760,15760,0
|
|
20240808,144200,25972590,15760,15730,15760,15730,1000
|
|
20240808,144100,10234520,15730,15730,15730,15730,0
|
|
20240808,144000,10234520,15730,15730,15730,15730,0
|
|
20240808,143900,10234520,15730,15730,15730,15730,0
|
|
20240808,143800,10234520,15730,15730,15730,15730,0
|
|
20240808,143700,10234520,15730,15730,15730,15730,0
|
|
20240808,143600,10234520,15730,15730,15730,15730,0
|
|
20240808,143500,10234520,15730,15730,15730,15730,0
|
|
20240808,143400,10234520,15730,15730,15730,15730,0
|
|
20240808,143300,10234520,15730,15730,15730,15730,0
|
|
20240808,143200,10234520,15730,15730,15730,15730,1
|
|
20240808,143100,10218790,15730,15730,15730,15730,0
|
|
20240808,143000,10218790,15730,15730,15730,15730,0
|
|
20240808,142900,10218790,15730,15730,15730,15730,0
|
|
20240808,142800,10218790,15730,15730,15730,15730,0
|
|
20240808,142700,10218790,15730,15730,15730,15730,0
|
|
20240808,142600,10218790,15730,15730,15730,15730,0
|
|
20240808,142500,10218790,15730,15730,15730,15730,0
|
|
20240808,142400,10218790,15730,15730,15730,15730,0
|
|
20240808,142300,10218790,15730,15730,15730,15730,0
|
|
20240808,142200,10218790,15730,15730,15730,15730,2
|
|
20240808,142100,10187330,15680,15680,15680,15680,0
|
|
20240808,142000,10187330,15680,15680,15680,15680,0
|
|
20240808,141900,10187330,15680,15680,15680,15680,0
|
|
20240808,141800,10187330,15680,15680,15680,15680,0
|
|
20240808,141700,10187330,15680,15680,15680,15680,0
|
|
20240808,141600,10187330,15680,15680,15680,15680,0
|
|
20240808,141500,10187330,15680,15680,15680,15680,0
|
|
20240808,141400,10187330,15680,15680,15680,15680,0
|
|
20240808,141300,10187330,15680,15680,15680,15680,0
|
|
20240808,141200,10187330,15680,15680,15680,15680,0
|
|
20240808,141100,10187330,15680,15680,15680,15680,0
|
|
20240808,141000,10187330,15680,15680,15680,15680,0
|
|
20240808,140900,10187330,15680,15680,15680,15680,0
|
|
20240808,140800,10187330,15680,15680,15680,15680,27
|
|
20240808,140700,9763970,15680,15680,15680,15680,0
|
|
20240808,140600,9763970,15680,15680,15680,15680,9
|
|
20240808,140500,9622850,15680,15680,15680,15680,0
|
|
20240808,140400,9622850,15680,15680,15680,15680,0
|
|
20240808,140300,9622850,15680,15680,15680,15680,0
|
|
20240808,140200,9622850,15680,15680,15680,15680,0
|
|
20240808,140100,9622850,15680,15680,15680,15680,0
|
|
20240808,140000,9622850,15680,15680,15680,15680,0
|
|
20240808,135900,9622850,15680,15680,15680,15680,0
|
|
20240808,135800,9622850,15680,15680,15680,15680,62
|
|
20240808,135700,8650690,15730,15730,15730,15730,0
|
|
20240808,135600,8650690,15730,15730,15730,15730,0
|
|
20240808,135500,8650690,15730,15730,15730,15730,0
|
|
20240808,135400,8650690,15730,15690,15730,15690,3
|
|
20240808,135300,8603540,15690,15690,15690,15690,0
|
|
20240808,135200,8603540,15690,15690,15690,15690,0
|
|
20240808,135100,8603540,15690,15690,15690,15690,0
|
|
20240808,135000,8603540,15690,15690,15690,15690,9
|
|
20240808,134900,8462330,15730,15730,15730,15730,0
|
|
20240808,134800,8462330,15730,15730,15730,15730,1
|
|
20240808,134700,8446600,15730,15730,15730,15730,0
|
|
20240808,134600,8446600,15730,15730,15730,15730,0
|
|
20240808,134500,8446600,15730,15730,15730,15730,0
|
|
20240808,134400,8446600,15730,15730,15730,15730,0
|
|
20240808,134300,8446600,15730,15730,15730,15730,0
|
|
20240808,134200,8446600,15730,15730,15730,15730,1
|
|
20240808,134100,8430870,15730,15730,15730,15730,0
|
|
20240808,134000,8430870,15730,15730,15730,15730,0
|
|
20240808,133900,8430870,15730,15730,15730,15730,0
|
|
20240808,133800,8430870,15730,15730,15730,15730,0
|
|
20240808,133700,8430870,15730,15730,15730,15730,0
|
|
20240808,133600,8430870,15730,15730,15730,15730,1
|
|
20240808,133500,8415140,15730,15730,15730,15730,0
|
|
20240808,133400,8415140,15730,15730,15730,15730,0
|
|
20240808,133300,8415140,15730,15730,15730,15730,0
|
|
20240808,133200,8415140,15730,15730,15730,15730,0
|
|
20240808,133100,8415140,15730,15730,15730,15730,2
|
|
20240808,133000,8383680,15730,15730,15730,15730,0
|
|
20240808,132900,8383680,15730,15730,15730,15730,0
|
|
20240808,132800,8383680,15730,15730,15730,15730,0
|
|
20240808,132700,8383680,15730,15730,15730,15730,0
|
|
20240808,132600,8383680,15730,15730,15730,15730,0
|
|
20240808,132500,8383680,15730,15730,15730,15730,0
|
|
20240808,132400,8383680,15730,15730,15730,15730,0
|
|
20240808,132300,8383680,15730,15730,15730,15730,8
|
|
20240808,132200,8257840,15730,15730,15730,15730,0
|
|
20240808,132100,8257840,15730,15730,15730,15730,0
|
|
20240808,132000,8257840,15730,15720,15730,15720,2
|
|
20240808,131900,8226390,15760,15760,15760,15760,0
|
|
20240808,131800,8226390,15760,15760,15760,15760,0
|
|
20240808,131700,8226390,15760,15760,15760,15760,0
|
|
20240808,131600,8226390,15760,15760,15760,15760,0
|
|
20240808,131500,8226390,15760,15760,15760,15760,0
|
|
20240808,131400,8226390,15760,15760,15760,15760,0
|
|
20240808,131300,8226390,15760,15760,15760,15760,0
|
|
20240808,131200,8226390,15760,15760,15760,15760,0
|
|
20240808,131100,8226390,15760,15760,15760,15760,0
|
|
20240808,131000,8226390,15760,15760,15760,15760,0
|
|
20240808,130900,8226390,15760,15760,15760,15760,0
|
|
20240808,130800,8226390,15760,15760,15760,15760,0
|
|
20240808,130700,8226390,15760,15760,15760,15760,0
|
|
20240808,130600,8226390,15760,15760,15760,15760,0
|
|
20240808,130500,8226390,15760,15760,15760,15760,0
|
|
20240808,130400,8226390,15760,15760,15760,15760,0
|
|
20240808,130300,8226390,15760,15760,15760,15760,0
|
|
20240808,130200,8226390,15760,15760,15760,15760,0
|
|
20240808,130100,8226390,15760,15760,15760,15760,0
|
|
20240808,130000,8226390,15760,15760,15760,15760,0
|
|
20240808,125900,8226390,15760,15760,15760,15760,0
|
|
20240808,125800,8226390,15760,15760,15760,15760,1
|
|
20240808,125700,8210630,15690,15690,15690,15690,0
|
|
20240808,125600,8210630,15690,15690,15690,15690,0
|
|
20240808,125500,8210630,15690,15690,15690,15690,0
|
|
20240808,125400,8210630,15690,15690,15690,15690,0
|
|
20240808,125300,8210630,15690,15690,15690,15690,0
|
|
20240808,125200,8210630,15690,15690,15690,15690,0
|
|
20240808,125100,8210630,15690,15690,15690,15690,0
|
|
20240808,125000,8210630,15690,15690,15690,15690,0
|
|
20240808,124900,8210630,15690,15690,15690,15690,2
|
|
20240808,124800,8179250,15680,15680,15680,15680,0
|
|
20240808,124700,8179250,15680,15680,15680,15680,0
|
|
20240808,124600,8179250,15680,15680,15680,15680,0
|
|
20240808,124500,8179250,15680,15680,15680,15680,0
|
|
20240808,124400,8179250,15680,15680,15680,15680,0
|
|
20240808,124300,8179250,15680,15680,15680,15680,0
|
|
20240808,124200,8179250,15680,15680,15680,15680,0
|
|
20240808,124100,8179250,15680,15680,15680,15680,0
|
|
20240808,124000,8179250,15680,15680,15680,15680,0
|
|
20240808,123900,8179250,15680,15680,15680,15680,0
|
|
20240808,123800,8179250,15680,15680,15680,15680,0
|
|
20240808,123700,8179250,15680,15680,15680,15680,0
|
|
20240808,123600,8179250,15680,15680,15680,15680,0
|
|
20240808,123500,8179250,15680,15680,15680,15680,0
|
|
20240808,123400,8179250,15680,15680,15680,15680,0
|
|
20240808,123300,8179250,15680,15680,15680,15680,0
|
|
20240808,123200,8179250,15680,15680,15680,15680,0
|
|
20240808,123100,8179250,15680,15680,15680,15680,0
|
|
20240808,123000,8179250,15680,15680,15680,15680,0
|
|
20240808,122900,8179250,15680,15680,15680,15680,0
|
|
20240808,122800,8179250,15680,15680,15680,15680,0
|
|
20240808,122700,8179250,15680,15680,15680,15680,0
|
|
20240808,122600,8179250,15680,15680,15680,15680,0
|
|
20240808,122500,8179250,15680,15680,15680,15680,0
|
|
20240808,122400,8179250,15680,15680,15680,15680,0
|
|
20240808,122300,8179250,15680,15680,15680,15680,0
|
|
20240808,122200,8179250,15680,15680,15680,15680,0
|
|
20240808,122100,8179250,15680,15680,15680,15680,0
|
|
20240808,122000,8179250,15680,15680,15680,15680,0
|
|
20240808,121900,8179250,15680,15680,15680,15680,0
|
|
20240808,121800,8179250,15680,15680,15680,15680,0
|
|
20240808,121700,8179250,15680,15680,15680,15680,0
|
|
20240808,121600,8179250,15680,15690,15690,15680,45
|
|
20240808,121500,7473440,15680,15680,15680,15680,0
|
|
20240808,121400,7473440,15680,15680,15680,15680,0
|
|
20240808,121300,7473440,15680,15680,15680,15680,0
|
|
20240808,121200,7473440,15680,15680,15680,15680,0
|
|
20240808,121100,7473440,15680,15680,15680,15680,0
|
|
20240808,121000,7473440,15680,15680,15680,15680,0
|
|
20240808,120900,7473440,15680,15680,15680,15680,0
|
|
20240808,120800,7473440,15680,15680,15680,15680,0
|
|
20240808,120700,7473440,15680,15680,15680,15680,0
|
|
20240808,120600,7473440,15680,15680,15680,15680,0
|
|
20240808,120500,7473440,15680,15680,15680,15680,0
|
|
20240808,120400,7473440,15680,15680,15680,15680,0
|
|
20240808,120300,7473440,15680,15680,15680,15680,0
|
|
20240808,120200,7473440,15680,15680,15680,15680,0
|
|
20240808,120100,7473440,15680,15680,15680,15680,0
|
|
20240808,120000,7473440,15680,15680,15680,15680,0
|
|
20240808,115900,7473440,15680,15680,15680,15680,0
|
|
20240808,115800,7473440,15680,15680,15680,15680,0
|
|
20240808,115700,7473440,15680,15680,15680,15680,0
|
|
20240808,115600,7473440,15680,15680,15680,15680,0
|
|
20240808,115500,7473440,15680,15680,15680,15680,0
|
|
20240808,115400,7473440,15680,15680,15680,15680,0
|
|
20240808,115300,7473440,15680,15680,15680,15680,0
|
|
20240808,115200,7473440,15680,15680,15680,15680,0
|
|
20240808,115100,7473440,15680,15680,15680,15680,0
|
|
20240808,115000,7473440,15680,15680,15680,15680,0
|
|
20240808,114900,7473440,15680,15680,15680,15680,0
|
|
20240808,114800,7473440,15680,15680,15680,15680,0
|
|
20240808,114700,7473440,15680,15680,15680,15680,0
|
|
20240808,114600,7473440,15680,15680,15680,15680,0
|
|
20240808,114500,7473440,15680,15680,15680,15680,0
|
|
20240808,114400,7473440,15680,15680,15680,15680,0
|
|
20240808,114300,7473440,15680,15680,15680,15680,0
|
|
20240808,114200,7473440,15680,15680,15680,15680,0
|
|
20240808,114100,7473440,15680,15680,15680,15680,0
|
|
20240808,114000,7473440,15680,15680,15680,15680,0
|
|
20240808,113900,7473440,15680,15680,15680,15680,0
|
|
20240808,113800,7473440,15680,15680,15680,15680,0
|
|
20240808,113700,7473440,15680,15680,15680,15680,0
|
|
20240808,113600,7473440,15680,15680,15680,15680,0
|
|
20240808,113500,7473440,15680,15680,15680,15680,0
|
|
20240808,113400,7473440,15680,15680,15680,15680,0
|
|
20240808,113300,7473440,15680,15680,15680,15680,0
|
|
20240808,113200,7473440,15680,15680,15680,15680,0
|
|
20240808,113100,7473440,15680,15680,15680,15680,0
|
|
20240808,113000,7473440,15680,15680,15680,15680,0
|
|
20240808,112900,7473440,15680,15680,15680,15680,0
|
|
20240808,112800,7473440,15680,15680,15680,15680,0
|
|
20240808,112700,7473440,15680,15680,15680,15680,0
|
|
20240808,112600,7473440,15680,15680,15680,15680,2
|
|
20240808,112500,7442080,15770,15770,15770,15770,0
|
|
20240808,112400,7442080,15770,15770,15770,15770,0
|
|
20240808,112300,7442080,15770,15770,15770,15770,0
|
|
20240808,112200,7442080,15770,15770,15770,15770,0
|
|
20240808,112100,7442080,15770,15770,15770,15770,0
|
|
20240808,112000,7442080,15770,15770,15770,15770,0
|
|
20240808,111900,7442080,15770,15770,15770,15770,0
|
|
20240808,111800,7442080,15770,15770,15770,15770,0
|
|
20240808,111700,7442080,15770,15770,15770,15770,0
|
|
20240808,111600,7442080,15770,15770,15770,15770,0
|
|
20240808,111500,7442080,15770,15770,15770,15770,0
|
|
20240808,111400,7442080,15770,15770,15770,15770,1
|
|
20240808,111300,7426310,15770,15770,15770,15770,0
|
|
20240808,111200,7426310,15770,15770,15770,15770,1
|
|
20240808,111100,7410540,15770,15770,15770,15770,0
|
|
20240808,111000,7410540,15770,15770,15770,15770,0
|
|
20240808,110900,7410540,15770,15770,15770,15770,0
|
|
20240808,110800,7410540,15770,15770,15770,15770,0
|
|
20240808,110700,7410540,15770,15770,15770,15770,0
|
|
20240808,110600,7410540,15770,15770,15770,15770,0
|
|
20240808,110500,7410540,15770,15770,15770,15770,0
|
|
20240808,110400,7410540,15770,15770,15770,15770,0
|
|
20240808,110300,7410540,15770,15770,15770,15770,0
|
|
20240808,110200,7410540,15770,15770,15770,15770,0
|
|
20240808,110100,7410540,15770,15770,15770,15770,0
|
|
20240808,110000,7410540,15770,15770,15770,15770,1
|
|
20240808,105900,7394770,15690,15690,15690,15690,0
|
|
20240808,105800,7394770,15690,15690,15690,15690,0
|
|
20240808,105700,7394770,15690,15690,15690,15690,0
|
|
20240808,105600,7394770,15690,15690,15690,15690,0
|
|
20240808,105500,7394770,15690,15690,15690,15690,0
|
|
20240808,105400,7394770,15690,15690,15690,15690,0
|
|
20240808,105300,7394770,15690,15690,15690,15690,0
|
|
20240808,105200,7394770,15690,15690,15690,15690,0
|
|
20240808,105100,7394770,15690,15690,15690,15690,0
|
|
20240808,105000,7394770,15690,15690,15690,15690,0
|
|
20240808,104900,7394770,15690,15690,15690,15690,0
|
|
20240808,104800,7394770,15690,15690,15690,15690,0
|
|
20240808,104700,7394770,15690,15690,15690,15690,0
|
|
20240808,104600,7394770,15690,15690,15690,15690,0
|
|
20240808,104500,7394770,15690,15690,15690,15690,0
|
|
20240808,104400,7394770,15690,15690,15690,15690,0
|
|
20240808,104300,7394770,15690,15690,15690,15690,0
|
|
20240808,104200,7394770,15690,15690,15690,15690,0
|
|
20240808,104100,7394770,15690,15690,15690,15690,0
|
|
20240808,104000,7394770,15690,15690,15690,15690,0
|
|
20240808,103900,7394770,15690,15690,15690,15690,0
|
|
20240808,103800,7394770,15690,15690,15690,15690,0
|
|
20240808,103700,7394770,15690,15690,15690,15690,0
|
|
20240808,103600,7394770,15690,15690,15690,15690,0
|
|
20240808,103500,7394770,15690,15690,15690,15690,0
|
|
20240808,103400,7394770,15690,15690,15690,15690,0
|
|
20240808,103300,7394770,15690,15690,15690,15690,95
|
|
20240808,103200,5904220,15690,15690,15690,15690,0
|
|
20240808,103100,5904220,15690,15690,15690,15690,0
|
|
20240808,103000,5904220,15690,15690,15690,15690,2
|
|
20240808,102900,5872840,15690,15690,15690,15690,0
|
|
20240808,102800,5872840,15690,15690,15690,15690,0
|
|
20240808,102700,5872840,15690,15690,15690,15690,0
|
|
20240808,102600,5872840,15690,15690,15690,15690,1
|
|
20240808,102500,5857150,15690,15610,15690,15610,2
|
|
20240808,102400,5825850,15690,15680,15690,15610,210
|
|
20240808,102300,2541350,15690,15690,15690,15690,0
|
|
20240808,102200,2541350,15690,15690,15690,15690,20
|
|
20240808,102100,2227550,15690,15690,15690,15690,13
|
|
20240808,102000,2023580,15690,15690,15690,15690,0
|
|
20240808,101900,2023580,15690,15690,15690,15690,0
|
|
20240808,101800,2023580,15690,15690,15690,15690,1
|
|
20240808,101700,2007890,15710,15710,15710,15710,0
|
|
20240808,101600,2007890,15710,15710,15710,15710,18
|
|
20240808,101500,1725110,15710,15710,15710,15710,42
|
|
20240808,101400,1065290,15770,15770,15770,15770,0
|
|
20240808,101300,1065290,15770,15770,15770,15770,1
|
|
20240808,101200,1049520,15770,15770,15770,15770,0
|
|
20240808,101100,1049520,15770,15770,15770,15770,0
|
|
20240808,101000,1049520,15770,15770,15770,15770,0
|
|
20240808,100900,1049520,15770,15770,15770,15770,0
|
|
20240808,100800,1049520,15770,15770,15770,15770,0
|
|
20240808,100700,1049520,15770,15770,15770,15770,0
|
|
20240808,100600,1049520,15770,15770,15770,15770,0
|
|
20240808,100500,1049520,15770,15770,15770,15770,0
|
|
20240808,100400,1049520,15770,15770,15770,15770,0
|
|
20240808,100300,1049520,15770,15770,15770,15770,0
|
|
20240808,100200,1049520,15770,15770,15770,15770,1
|
|
20240808,100100,1033750,15770,15770,15770,15770,1
|
|
20240808,100000,1017980,15800,15800,15800,15800,0
|
|
20240808,095900,1017980,15800,15800,15800,15800,0
|
|
20240808,095800,1017980,15800,15840,15840,15800,10
|
|
20240808,095700,859900,15910,15910,15910,15910,0
|
|
20240808,095600,859900,15910,15910,15910,15910,0
|
|
20240808,095500,859900,15910,15910,15910,15910,2
|
|
20240808,095400,828080,15910,15910,15910,15910,5
|
|
20240808,095300,748530,15840,15840,15840,15840,2
|
|
20240808,095200,716850,15920,15920,15920,15920,0
|
|
20240808,095100,716850,15920,15920,15920,15920,0
|
|
20240808,095000,716850,15920,15920,15920,15920,0
|
|
20240808,094900,716850,15920,15920,15920,15920,0
|
|
20240808,094800,716850,15920,15920,15920,15920,0
|
|
20240808,094700,716850,15920,15920,15920,15920,0
|
|
20240808,094600,716850,15920,15920,15920,15920,0
|
|
20240808,094500,716850,15920,15920,15920,15920,0
|
|
20240808,094400,716850,15920,15920,15920,15920,0
|
|
20240808,094300,716850,15920,15920,15920,15920,1
|
|
20240808,094200,700930,15840,15920,15920,15840,2
|
|
20240808,094100,669170,15920,15920,15920,15920,0
|
|
20240808,094000,669170,15920,15920,15920,15920,1
|
|
20240808,093900,653250,15840,15840,15840,15840,1
|
|
20240808,093800,637410,15930,15930,15930,15930,0
|
|
20240808,093700,637410,15930,15930,15930,15930,0
|
|
20240808,093600,637410,15930,15930,15930,15930,0
|
|
20240808,093500,637410,15930,15930,15930,15930,0
|
|
20240808,093400,637410,15930,15930,15930,15930,0
|
|
20240808,093300,637410,15930,15930,15930,15930,0
|
|
20240808,093200,637410,15930,15930,15930,15930,0
|
|
20240808,093100,637410,15930,15930,15930,15930,0
|
|
20240808,093000,637410,15930,15930,15930,15930,0
|
|
20240808,092900,637410,15930,15930,15930,15930,0
|
|
20240808,092800,637410,15930,15930,15930,15930,0
|
|
20240808,092700,637410,15930,15930,15930,15930,0
|
|
20240808,092600,637410,15930,15930,15930,15930,0
|
|
20240808,092500,637410,15930,15930,15930,15930,0
|
|
20240808,092400,637410,15930,15930,15930,15930,0
|
|
20240808,092300,637410,15930,15930,15930,15930,0
|
|
20240808,092200,637410,15930,15930,15930,15930,0
|
|
20240808,092100,637410,15930,15930,15930,15930,0
|
|
20240808,092000,637410,15930,15930,15930,15930,0
|
|
20240808,091900,637410,15930,15930,15930,15930,0
|
|
20240808,091800,637410,15930,15930,15930,15930,1
|
|
20240808,091700,621480,15840,15840,15840,15840,3
|
|
20240808,091600,573960,15930,15930,15930,15930,0
|
|
20240808,091500,573960,15930,15930,15930,15930,0
|
|
20240808,091400,573960,15930,15930,15930,15930,0
|
|
20240808,091300,573960,15930,15930,15930,15930,3
|
|
20240808,091200,526170,15930,15930,15930,15930,0
|
|
20240808,091100,526170,15930,15930,15930,15930,0
|
|
20240808,091000,526170,15930,15930,15930,15930,17
|
|
20240808,090900,255360,15960,15960,15960,15960,0
|
|
20240808,090800,255360,15960,15960,15960,15960,0
|
|
20240808,090700,255360,15960,15960,15960,15960,0
|
|
20240808,090600,255360,15960,15960,15960,15960,0
|
|
20240808,090500,255360,15960,15960,15960,15960,0
|
|
20240808,090400,255360,15960,15960,15960,15960,0
|
|
20240808,090300,255360,15960,15960,15960,15960,0
|
|
20240808,090200,255360,15960,15960,15960,15960,0
|
|
20240808,090100,255360,15960,15960,15960,15960,0
|
|
20240808,090000,255360,15960,15960,15960,15960,16
|