606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,190300,5867890,15850,15850,15850,15850,20
|
|
20240809,190200,5867890,15850,15850,15850,15850,0
|
|
20240809,190100,5867890,15850,15850,15850,15850,0
|
|
20240809,190000,5867890,15850,15850,15850,15850,0
|
|
20240809,185900,5867890,15850,15850,15850,15850,0
|
|
20240809,185800,5867890,15850,15850,15850,15850,0
|
|
20240809,185700,5867890,15850,15850,15850,15850,0
|
|
20240809,185600,5867890,15850,15850,15850,15850,0
|
|
20240809,185500,5867890,15850,15850,15850,15850,0
|
|
20240809,185400,5867890,15850,15850,15850,15850,0
|
|
20240809,185300,5867890,15850,15850,15850,15850,0
|
|
20240809,185200,5867890,15850,15850,15850,15850,0
|
|
20240809,185100,5867890,15850,15850,15850,15850,0
|
|
20240809,185000,5867890,15850,15850,15850,15850,0
|
|
20240809,184900,5867890,15850,15850,15850,15850,0
|
|
20240809,184800,5867890,15850,15850,15850,15850,0
|
|
20240809,184700,5867890,15850,15850,15850,15850,0
|
|
20240809,184600,5867890,15850,15850,15850,15850,0
|
|
20240809,184500,5867890,15850,15850,15850,15850,0
|
|
20240809,184400,5867890,15850,15850,15850,15850,0
|
|
20240809,184300,5867890,15850,15850,15850,15850,0
|
|
20240809,184200,5867890,15850,15850,15850,15850,0
|
|
20240809,184100,5867890,15850,15850,15850,15850,0
|
|
20240809,184000,5867890,15850,15850,15850,15850,0
|
|
20240809,183900,5867890,15850,15850,15850,15850,0
|
|
20240809,183800,5867890,15850,15850,15850,15850,0
|
|
20240809,183700,5867890,15850,15850,15850,15850,0
|
|
20240809,183600,5867890,15850,15850,15850,15850,0
|
|
20240809,183500,5867890,15850,15850,15850,15850,0
|
|
20240809,183400,5867890,15850,15850,15850,15850,0
|
|
20240809,183300,5867890,15850,15850,15850,15850,20
|
|
20240809,183200,5867890,15850,15850,15850,15850,0
|
|
20240809,183100,5867890,15850,15850,15850,15850,0
|
|
20240809,183000,5867890,15850,15850,15850,15850,0
|
|
20240809,182900,5867890,15850,15850,15850,15850,0
|
|
20240809,182800,5867890,15850,15850,15850,15850,0
|
|
20240809,182700,5867890,15850,15850,15850,15850,0
|
|
20240809,182600,5867890,15850,15850,15850,15850,0
|
|
20240809,182500,5867890,15850,15850,15850,15850,0
|
|
20240809,182400,5867890,15850,15850,15850,15850,0
|
|
20240809,182300,5867890,15850,15850,15850,15850,0
|
|
20240809,182200,5867890,15850,15850,15850,15850,0
|
|
20240809,182100,5867890,15850,15850,15850,15850,0
|
|
20240809,182000,5867890,15850,15850,15850,15850,0
|
|
20240809,181900,5867890,15850,15850,15850,15850,0
|
|
20240809,181800,5867890,15850,15850,15850,15850,0
|
|
20240809,181700,5867890,15850,15850,15850,15850,0
|
|
20240809,181600,5867890,15850,15850,15850,15850,0
|
|
20240809,181500,5867890,15850,15850,15850,15850,0
|
|
20240809,181400,5867890,15850,15850,15850,15850,0
|
|
20240809,181300,5867890,15850,15850,15850,15850,0
|
|
20240809,181200,5867890,15850,15850,15850,15850,0
|
|
20240809,181100,5867890,15850,15850,15850,15850,0
|
|
20240809,181000,5867890,15850,15850,15850,15850,0
|
|
20240809,180900,5867890,15850,15850,15850,15850,0
|
|
20240809,180800,5867890,15850,15850,15850,15850,0
|
|
20240809,180700,5867890,15850,15850,15850,15850,0
|
|
20240809,180600,5867890,15850,15850,15850,15850,0
|
|
20240809,180500,5867890,15850,15850,15850,15850,0
|
|
20240809,180400,5867890,15850,15850,15850,15850,0
|
|
20240809,180300,5867890,15850,15850,15850,15850,20
|
|
20240809,180200,5867890,15850,15850,15850,15850,0
|
|
20240809,180100,5867890,15850,15850,15850,15850,0
|
|
20240809,180000,5867890,15850,15850,15850,15850,0
|
|
20240809,175900,5867890,15850,15850,15850,15850,0
|
|
20240809,175800,5867890,15850,15850,15850,15850,0
|
|
20240809,175700,5867890,15850,15850,15850,15850,0
|
|
20240809,175600,5867890,15850,15850,15850,15850,0
|
|
20240809,175500,5867890,15850,15850,15850,15850,0
|
|
20240809,175400,5867890,15850,15850,15850,15850,0
|
|
20240809,175300,5867890,15850,15850,15850,15850,0
|
|
20240809,175200,5867890,15850,15850,15850,15850,0
|
|
20240809,175100,5867890,15850,15850,15850,15850,0
|
|
20240809,175000,5867890,15850,15850,15850,15850,0
|
|
20240809,174900,5867890,15850,15850,15850,15850,0
|
|
20240809,174800,5867890,15850,15850,15850,15850,0
|
|
20240809,174700,5867890,15850,15850,15850,15850,0
|
|
20240809,174600,5867890,15850,15850,15850,15850,0
|
|
20240809,174500,5867890,15850,15850,15850,15850,0
|
|
20240809,174400,5867890,15850,15850,15850,15850,0
|
|
20240809,174300,5867890,15850,15850,15850,15850,0
|
|
20240809,174200,5867890,15850,15850,15850,15850,0
|
|
20240809,174100,5867890,15850,15850,15850,15850,0
|
|
20240809,174000,5867890,15850,15850,15850,15850,0
|
|
20240809,173900,5867890,15850,15850,15850,15850,0
|
|
20240809,173800,5867890,15850,15850,15850,15850,0
|
|
20240809,173700,5867890,15850,15850,15850,15850,0
|
|
20240809,173600,5867890,15850,15850,15850,15850,0
|
|
20240809,173500,5867890,15850,15850,15850,15850,0
|
|
20240809,173400,5867890,15850,15850,15850,15850,0
|
|
20240809,173300,5867890,15850,15850,15850,15850,20
|
|
20240809,173200,5867890,15850,15850,15850,15850,0
|
|
20240809,173100,5867890,15850,15850,15850,15850,0
|
|
20240809,173000,5867890,15850,15850,15850,15850,0
|
|
20240809,172900,5867890,15850,15850,15850,15850,0
|
|
20240809,172800,5867890,15850,15850,15850,15850,0
|
|
20240809,172700,5867890,15850,15850,15850,15850,0
|
|
20240809,172600,5867890,15850,15850,15850,15850,0
|
|
20240809,172500,5867890,15850,15850,15850,15850,0
|
|
20240809,172400,5867890,15850,15850,15850,15850,0
|
|
20240809,172300,5867890,15850,15850,15850,15850,0
|
|
20240809,172200,5867890,15850,15850,15850,15850,0
|
|
20240809,172100,5867890,15850,15850,15850,15850,0
|
|
20240809,172000,5867890,15850,15850,15850,15850,0
|
|
20240809,171900,5867890,15850,15850,15850,15850,0
|
|
20240809,171800,5867890,15850,15850,15850,15850,0
|
|
20240809,171700,5867890,15850,15850,15850,15850,0
|
|
20240809,171600,5867890,15850,15850,15850,15850,0
|
|
20240809,171500,5867890,15850,15850,15850,15850,0
|
|
20240809,171400,5867890,15850,15850,15850,15850,0
|
|
20240809,171300,5867890,15850,15850,15850,15850,0
|
|
20240809,171200,5867890,15850,15850,15850,15850,0
|
|
20240809,171100,5867890,15850,15850,15850,15850,0
|
|
20240809,171000,5867890,15850,15850,15850,15850,0
|
|
20240809,170900,5867890,15850,15850,15850,15850,0
|
|
20240809,170800,5867890,15850,15850,15850,15850,0
|
|
20240809,170700,5867890,15850,15850,15850,15850,0
|
|
20240809,170600,5867890,15850,15850,15850,15850,0
|
|
20240809,170500,5867890,15850,15850,15850,15850,0
|
|
20240809,170400,5867890,15850,15850,15850,15850,0
|
|
20240809,170300,5867890,15850,15850,15850,15850,20
|
|
20240809,170200,5867890,15850,15850,15850,15850,0
|
|
20240809,170100,5867890,15850,15850,15850,15850,0
|
|
20240809,170000,5867890,15850,15850,15850,15850,0
|
|
20240809,165900,5867890,15850,15850,15850,15850,0
|
|
20240809,165800,5867890,15850,15850,15850,15850,0
|
|
20240809,165700,5867890,15850,15850,15850,15850,0
|
|
20240809,165600,5867890,15850,15850,15850,15850,0
|
|
20240809,165500,5867890,15850,15850,15850,15850,0
|
|
20240809,165400,5867890,15850,15850,15850,15850,0
|
|
20240809,165300,5867890,15850,15850,15850,15850,0
|
|
20240809,165200,5867890,15850,15850,15850,15850,0
|
|
20240809,165100,5867890,15850,15850,15850,15850,0
|
|
20240809,165000,5867890,15850,15850,15850,15850,0
|
|
20240809,164900,5867890,15850,15850,15850,15850,0
|
|
20240809,164800,5867890,15850,15850,15850,15850,0
|
|
20240809,164700,5867890,15850,15850,15850,15850,0
|
|
20240809,164600,5867890,15850,15850,15850,15850,0
|
|
20240809,164500,5867890,15850,15850,15850,15850,0
|
|
20240809,164400,5867890,15850,15850,15850,15850,0
|
|
20240809,164300,5867890,15850,15850,15850,15850,0
|
|
20240809,164200,5867890,15850,15850,15850,15850,0
|
|
20240809,164100,5867890,15850,15850,15850,15850,0
|
|
20240809,164000,5867890,15850,15850,15850,15850,0
|
|
20240809,163900,5867890,15850,15850,15850,15850,0
|
|
20240809,163800,5867890,15850,15850,15850,15850,0
|
|
20240809,163700,5867890,15850,15850,15850,15850,0
|
|
20240809,163600,5867890,15850,15850,15850,15850,0
|
|
20240809,163500,5867890,15850,15850,15850,15850,0
|
|
20240809,163400,5867890,15850,15850,15850,15850,0
|
|
20240809,163300,5867890,15850,15850,15850,15850,20
|
|
20240809,163200,5867890,15850,15850,15850,15850,0
|
|
20240809,163100,5867890,15850,15850,15850,15850,0
|
|
20240809,163000,5867890,15850,15850,15850,15850,0
|
|
20240809,162900,5867890,15850,15850,15850,15850,0
|
|
20240809,162800,5867890,15850,15850,15850,15850,0
|
|
20240809,162700,5867890,15850,15850,15850,15850,0
|
|
20240809,162600,5867890,15850,15850,15850,15850,0
|
|
20240809,162500,5867890,15850,15850,15850,15850,0
|
|
20240809,162400,5867890,15850,15850,15850,15850,0
|
|
20240809,162300,5867890,15850,15850,15850,15850,0
|
|
20240809,162200,5867890,15850,15850,15850,15850,0
|
|
20240809,162100,5867890,15850,15850,15850,15850,0
|
|
20240809,162000,5867890,15850,15850,15850,15850,0
|
|
20240809,161900,5867890,15850,15850,15850,15850,0
|
|
20240809,161800,5867890,15850,15850,15850,15850,0
|
|
20240809,161700,5867890,15850,15850,15850,15850,0
|
|
20240809,161600,5867890,15850,15850,15850,15850,0
|
|
20240809,161500,5867890,15850,15850,15850,15850,0
|
|
20240809,161400,5867890,15850,15850,15850,15850,0
|
|
20240809,161300,5867890,15850,15850,15850,15850,0
|
|
20240809,161200,5867890,15850,15850,15850,15850,0
|
|
20240809,161100,5867890,15850,15850,15850,15850,0
|
|
20240809,161000,5867890,15850,15850,15850,15850,0
|
|
20240809,160900,5867890,15850,15850,15850,15850,0
|
|
20240809,160800,5867890,15850,15850,15850,15850,0
|
|
20240809,160700,5867890,15850,15850,15850,15850,0
|
|
20240809,160600,5867890,15850,15850,15850,15850,0
|
|
20240809,160500,5867890,15850,15850,15850,15850,0
|
|
20240809,160400,5867890,15850,15850,15850,15850,0
|
|
20240809,160300,5867890,15850,15850,15850,15850,20
|
|
20240809,160200,5867890,15850,15850,15850,15850,0
|
|
20240809,160100,5867890,15850,15850,15850,15850,0
|
|
20240809,160000,5867890,15850,15850,15850,15850,0
|
|
20240809,155900,5867890,15850,15850,15850,15850,0
|
|
20240809,155800,5867890,15850,15850,15850,15850,0
|
|
20240809,155700,5867890,15850,15850,15850,15850,0
|
|
20240809,155600,5867890,15850,15850,15850,15850,0
|
|
20240809,155500,5867890,15850,15850,15850,15850,0
|
|
20240809,155400,5867890,15850,15850,15850,15850,0
|
|
20240809,155300,5867890,15850,15850,15850,15850,0
|
|
20240809,155200,5867890,15850,15850,15850,15850,0
|
|
20240809,155100,5867890,15850,15850,15850,15850,0
|
|
20240809,155000,5867890,15850,15850,15850,15850,0
|
|
20240809,154900,5867890,15850,15850,15850,15850,0
|
|
20240809,154800,5867890,15850,15850,15850,15850,0
|
|
20240809,154700,5867890,15850,15850,15850,15850,0
|
|
20240809,154600,5867890,15850,15850,15850,15850,0
|
|
20240809,154500,5867890,15850,15850,15850,15850,0
|
|
20240809,154400,5867890,15850,15850,15850,15850,0
|
|
20240809,154300,5867890,15850,15850,15850,15850,0
|
|
20240809,154200,5867890,15850,15850,15850,15850,0
|
|
20240809,154100,5867890,15850,15850,15850,15850,0
|
|
20240809,154000,5867890,15850,15850,15850,15850,0
|
|
20240809,153900,5867890,15850,15850,15850,15850,0
|
|
20240809,153800,5867890,15850,15850,15850,15850,0
|
|
20240809,153700,5867890,15850,15850,15850,15850,0
|
|
20240809,153600,5867890,15850,15850,15850,15850,0
|
|
20240809,153500,5867890,15850,15850,15850,15850,0
|
|
20240809,153400,5867890,15850,15850,15850,15850,0
|
|
20240809,153300,5867890,15850,15850,15850,15850,20
|
|
20240809,153200,5867890,15850,15850,15850,15850,0
|
|
20240809,153100,5867890,15850,15850,15850,15850,0
|
|
20240809,153000,5867890,15850,15850,15850,15850,20
|
|
20240809,152900,5550890,15850,15850,15850,15850,0
|
|
20240809,152800,5550890,15850,15850,15850,15850,0
|
|
20240809,152700,5550890,15850,15850,15850,15850,0
|
|
20240809,152600,5550890,15850,15850,15850,15850,0
|
|
20240809,152500,5550890,15850,15850,15850,15850,0
|
|
20240809,152400,5550890,15850,15850,15850,15850,0
|
|
20240809,152300,5550890,15850,15850,15850,15850,0
|
|
20240809,152200,5550890,15850,15850,15850,15850,0
|
|
20240809,152100,5550890,15850,15850,15850,15850,0
|
|
20240809,152000,5550890,15850,15850,15850,15850,0
|
|
20240809,151900,5550890,15850,15850,15850,15850,1
|
|
20240809,151800,5535040,15800,15800,15800,15800,0
|
|
20240809,151700,5535040,15800,15800,15800,15800,0
|
|
20240809,151600,5535040,15800,15800,15800,15800,0
|
|
20240809,151500,5535040,15800,15800,15800,15800,0
|
|
20240809,151400,5535040,15800,15800,15800,15800,0
|
|
20240809,151300,5535040,15800,15800,15800,15800,0
|
|
20240809,151200,5535040,15800,15800,15800,15800,4
|
|
20240809,151100,5471840,15800,15800,15800,15800,0
|
|
20240809,151000,5471840,15800,15800,15800,15800,0
|
|
20240809,150900,5471840,15800,15800,15800,15800,0
|
|
20240809,150800,5471840,15800,15800,15800,15800,0
|
|
20240809,150700,5471840,15800,15800,15800,15800,0
|
|
20240809,150600,5471840,15800,15800,15800,15800,0
|
|
20240809,150500,5471840,15800,15800,15800,15800,0
|
|
20240809,150400,5471840,15800,15800,15800,15800,0
|
|
20240809,150300,5471840,15800,15800,15800,15800,0
|
|
20240809,150200,5471840,15800,15800,15800,15800,0
|
|
20240809,150100,5471840,15800,15800,15800,15800,0
|
|
20240809,150000,5471840,15800,15800,15800,15800,0
|
|
20240809,145900,5471840,15800,15800,15800,15800,0
|
|
20240809,145800,5471840,15800,15800,15800,15800,0
|
|
20240809,145700,5471840,15800,15800,15800,15800,0
|
|
20240809,145600,5471840,15800,15800,15800,15800,0
|
|
20240809,145500,5471840,15800,15800,15800,15800,0
|
|
20240809,145400,5471840,15800,15800,15800,15800,0
|
|
20240809,145300,5471840,15800,15800,15800,15800,0
|
|
20240809,145200,5471840,15800,15800,15800,15800,0
|
|
20240809,145100,5471840,15800,15800,15800,15800,0
|
|
20240809,145000,5471840,15800,15800,15800,15800,0
|
|
20240809,144900,5471840,15800,15800,15800,15800,0
|
|
20240809,144800,5471840,15800,15800,15800,15800,0
|
|
20240809,144700,5471840,15800,15800,15800,15800,0
|
|
20240809,144600,5471840,15800,15800,15800,15800,0
|
|
20240809,144500,5471840,15800,15800,15800,15800,0
|
|
20240809,144400,5471840,15800,15800,15800,15800,0
|
|
20240809,144300,5471840,15800,15800,15800,15800,0
|
|
20240809,144200,5471840,15800,15800,15800,15800,0
|
|
20240809,144100,5471840,15800,15800,15800,15800,0
|
|
20240809,144000,5471840,15800,15800,15800,15800,0
|
|
20240809,143900,5471840,15800,15800,15800,15800,0
|
|
20240809,143800,5471840,15800,15800,15800,15800,0
|
|
20240809,143700,5471840,15800,15800,15800,15800,0
|
|
20240809,143600,5471840,15800,15800,15800,15800,0
|
|
20240809,143500,5471840,15800,15800,15800,15800,0
|
|
20240809,143400,5471840,15800,15800,15800,15800,0
|
|
20240809,143300,5471840,15800,15830,15830,15800,10
|
|
20240809,143200,5313780,15840,15840,15840,15840,0
|
|
20240809,143100,5313780,15840,15840,15840,15840,0
|
|
20240809,143000,5313780,15840,15840,15840,15840,0
|
|
20240809,142900,5313780,15840,15840,15840,15840,5
|
|
20240809,142800,5234580,15840,15840,15840,15840,0
|
|
20240809,142700,5234580,15840,15840,15840,15840,0
|
|
20240809,142600,5234580,15840,15840,15840,15840,0
|
|
20240809,142500,5234580,15840,15840,15840,15840,0
|
|
20240809,142400,5234580,15840,15840,15840,15840,0
|
|
20240809,142300,5234580,15840,15840,15840,15840,0
|
|
20240809,142200,5234580,15840,15840,15840,15840,0
|
|
20240809,142100,5234580,15840,15840,15840,15840,0
|
|
20240809,142000,5234580,15840,15840,15840,15840,0
|
|
20240809,141900,5234580,15840,15840,15840,15840,6
|
|
20240809,141800,5139540,15850,15850,15850,15850,0
|
|
20240809,141700,5139540,15850,15850,15850,15850,0
|
|
20240809,141600,5139540,15850,15850,15850,15850,0
|
|
20240809,141500,5139540,15850,15850,15850,15850,0
|
|
20240809,141400,5139540,15850,15850,15850,15850,0
|
|
20240809,141300,5139540,15850,15850,15850,15850,0
|
|
20240809,141200,5139540,15850,15850,15850,15850,0
|
|
20240809,141100,5139540,15850,15850,15850,15850,0
|
|
20240809,141000,5139540,15850,15850,15850,15850,0
|
|
20240809,140900,5139540,15850,15850,15850,15850,0
|
|
20240809,140800,5139540,15850,15850,15850,15850,0
|
|
20240809,140700,5139540,15850,15850,15850,15850,0
|
|
20240809,140600,5139540,15850,15850,15850,15850,0
|
|
20240809,140500,5139540,15850,15850,15850,15850,0
|
|
20240809,140400,5139540,15850,15850,15850,15850,0
|
|
20240809,140300,5139540,15850,15850,15850,15850,0
|
|
20240809,140200,5139540,15850,15850,15850,15850,0
|
|
20240809,140100,5139540,15850,15850,15850,15850,0
|
|
20240809,140000,5139540,15850,15850,15850,15850,0
|
|
20240809,135900,5139540,15850,15850,15850,15850,0
|
|
20240809,135800,5139540,15850,15850,15850,15850,0
|
|
20240809,135700,5139540,15850,15850,15850,15850,0
|
|
20240809,135600,5139540,15850,15850,15850,15850,0
|
|
20240809,135500,5139540,15850,15850,15850,15850,0
|
|
20240809,135400,5139540,15850,15850,15850,15850,1
|
|
20240809,135300,5123690,15850,15850,15850,15850,0
|
|
20240809,135200,5123690,15850,15850,15850,15850,0
|
|
20240809,135100,5123690,15850,15850,15850,15850,0
|
|
20240809,135000,5123690,15850,15840,15850,15800,11
|
|
20240809,134900,4949740,15850,15850,15850,15850,0
|
|
20240809,134800,4949740,15850,15850,15850,15850,1
|
|
20240809,134700,4933890,15850,15850,15850,15850,0
|
|
20240809,134600,4933890,15850,15850,15850,15850,0
|
|
20240809,134500,4933890,15850,15850,15850,15850,0
|
|
20240809,134400,4933890,15850,15850,15850,15850,1
|
|
20240809,134300,4918040,15860,15860,15860,15860,0
|
|
20240809,134200,4918040,15860,15860,15860,15860,1
|
|
20240809,134100,4902180,15860,15860,15860,15860,1
|
|
20240809,134000,4886320,15860,15860,15860,15860,0
|
|
20240809,133900,4886320,15860,15860,15860,15860,0
|
|
20240809,133800,4886320,15860,15860,15860,15860,0
|
|
20240809,133700,4886320,15860,15860,15860,15860,0
|
|
20240809,133600,4886320,15860,15860,15860,15860,1
|
|
20240809,133500,4870460,15860,15860,15860,15860,0
|
|
20240809,133400,4870460,15860,15860,15860,15860,0
|
|
20240809,133300,4870460,15860,15860,15860,15860,0
|
|
20240809,133200,4870460,15860,15860,15860,15860,1
|
|
20240809,133100,4854600,15860,15860,15860,15860,0
|
|
20240809,133000,4854600,15860,15860,15860,15860,0
|
|
20240809,132900,4854600,15860,15860,15860,15860,0
|
|
20240809,132800,4854600,15860,15860,15860,15860,1
|
|
20240809,132700,4838740,15800,15850,15850,15800,10
|
|
20240809,132600,4680590,15860,15860,15860,15860,5
|
|
20240809,132500,4601290,15860,15860,15860,15860,0
|
|
20240809,132400,4601290,15860,15860,15860,15860,0
|
|
20240809,132300,4601290,15860,15860,15860,15860,0
|
|
20240809,132200,4601290,15860,15860,15860,15860,0
|
|
20240809,132100,4601290,15860,15860,15860,15860,0
|
|
20240809,132000,4601290,15860,15860,15860,15860,0
|
|
20240809,131900,4601290,15860,15860,15860,15860,0
|
|
20240809,131800,4601290,15860,15860,15860,15860,0
|
|
20240809,131700,4601290,15860,15860,15860,15860,0
|
|
20240809,131600,4601290,15860,15860,15860,15860,0
|
|
20240809,131500,4601290,15860,15860,15860,15860,0
|
|
20240809,131400,4601290,15860,15860,15860,15860,0
|
|
20240809,131300,4601290,15860,15860,15860,15860,0
|
|
20240809,131200,4601290,15860,15860,15860,15860,0
|
|
20240809,131100,4601290,15860,15860,15860,15860,0
|
|
20240809,131000,4601290,15860,15860,15860,15860,0
|
|
20240809,130900,4601290,15860,15860,15860,15860,0
|
|
20240809,130800,4601290,15860,15860,15860,15860,0
|
|
20240809,130700,4601290,15860,15860,15860,15860,0
|
|
20240809,130600,4601290,15860,15860,15860,15860,0
|
|
20240809,130500,4601290,15860,15860,15860,15860,0
|
|
20240809,130400,4601290,15860,15860,15860,15860,0
|
|
20240809,130300,4601290,15860,15860,15860,15860,0
|
|
20240809,130200,4601290,15860,15860,15860,15860,0
|
|
20240809,130100,4601290,15860,15860,15860,15860,2
|
|
20240809,130000,4569570,15860,15860,15860,15860,0
|
|
20240809,125900,4569570,15860,15860,15860,15860,0
|
|
20240809,125800,4569570,15860,15860,15860,15860,0
|
|
20240809,125700,4569570,15860,15860,15860,15860,0
|
|
20240809,125600,4569570,15860,15860,15860,15860,0
|
|
20240809,125500,4569570,15860,15860,15860,15860,0
|
|
20240809,125400,4569570,15860,15860,15860,15860,0
|
|
20240809,125300,4569570,15860,15860,15860,15860,0
|
|
20240809,125200,4569570,15860,15860,15860,15860,0
|
|
20240809,125100,4569570,15860,15860,15860,15860,0
|
|
20240809,125000,4569570,15860,15860,15860,15860,0
|
|
20240809,124900,4569570,15860,15860,15860,15860,0
|
|
20240809,124800,4569570,15860,15860,15860,15860,0
|
|
20240809,124700,4569570,15860,15860,15860,15860,0
|
|
20240809,124600,4569570,15860,15860,15860,15860,2
|
|
20240809,124500,4537850,15870,15870,15870,15870,0
|
|
20240809,124400,4537850,15870,15870,15870,15870,0
|
|
20240809,124300,4537850,15870,15870,15870,15870,0
|
|
20240809,124200,4537850,15870,15870,15870,15870,0
|
|
20240809,124100,4537850,15870,15870,15870,15870,0
|
|
20240809,124000,4537850,15870,15870,15870,15870,0
|
|
20240809,123900,4537850,15870,15870,15870,15870,55
|
|
20240809,123800,3665000,15870,15870,15870,15870,0
|
|
20240809,123700,3665000,15870,15870,15870,15870,0
|
|
20240809,123600,3665000,15870,15870,15870,15870,1
|
|
20240809,123500,3649130,15870,15870,15870,15870,0
|
|
20240809,123400,3649130,15870,15870,15870,15870,0
|
|
20240809,123300,3649130,15870,15870,15870,15870,0
|
|
20240809,123200,3649130,15870,15870,15870,15870,0
|
|
20240809,123100,3649130,15870,15870,15870,15870,0
|
|
20240809,123000,3649130,15870,15870,15870,15870,2
|
|
20240809,122900,3617390,15860,15860,15860,15860,0
|
|
20240809,122800,3617390,15860,15860,15860,15860,0
|
|
20240809,122700,3617390,15860,15860,15860,15860,0
|
|
20240809,122600,3617390,15860,15860,15860,15860,0
|
|
20240809,122500,3617390,15860,15860,15860,15860,0
|
|
20240809,122400,3617390,15860,15860,15860,15860,0
|
|
20240809,122300,3617390,15860,15860,15860,15860,0
|
|
20240809,122200,3617390,15860,15860,15860,15860,0
|
|
20240809,122100,3617390,15860,15860,15860,15860,0
|
|
20240809,122000,3617390,15860,15860,15860,15860,0
|
|
20240809,121900,3617390,15860,15860,15860,15860,0
|
|
20240809,121800,3617390,15860,15860,15860,15860,0
|
|
20240809,121700,3617390,15860,15860,15860,15860,0
|
|
20240809,121600,3617390,15860,15860,15860,15860,0
|
|
20240809,121500,3617390,15860,15860,15860,15860,0
|
|
20240809,121400,3617390,15860,15860,15860,15860,0
|
|
20240809,121300,3617390,15860,15860,15860,15860,0
|
|
20240809,121200,3617390,15860,15860,15860,15860,0
|
|
20240809,121100,3617390,15860,15860,15860,15860,0
|
|
20240809,121000,3617390,15860,15860,15860,15860,0
|
|
20240809,120900,3617390,15860,15860,15860,15860,0
|
|
20240809,120800,3617390,15860,15860,15860,15860,0
|
|
20240809,120700,3617390,15860,15860,15860,15860,0
|
|
20240809,120600,3617390,15860,15860,15860,15860,0
|
|
20240809,120500,3617390,15860,15860,15860,15860,0
|
|
20240809,120400,3617390,15860,15860,15860,15860,0
|
|
20240809,120300,3617390,15860,15860,15860,15860,0
|
|
20240809,120200,3617390,15860,15860,15860,15860,0
|
|
20240809,120100,3617390,15860,15860,15860,15860,0
|
|
20240809,120000,3617390,15860,15860,15860,15860,0
|
|
20240809,115900,3617390,15860,15860,15860,15860,0
|
|
20240809,115800,3617390,15860,15860,15860,15860,0
|
|
20240809,115700,3617390,15860,15860,15860,15860,0
|
|
20240809,115600,3617390,15860,15860,15860,15860,0
|
|
20240809,115500,3617390,15860,15860,15860,15860,49
|
|
20240809,115400,2840250,15870,15870,15870,15870,0
|
|
20240809,115300,2840250,15870,15870,15870,15870,0
|
|
20240809,115200,2840250,15870,15870,15870,15870,0
|
|
20240809,115100,2840250,15870,15870,15870,15870,3
|
|
20240809,115000,2792640,15870,15870,15870,15870,4
|
|
20240809,114900,2729160,15870,15870,15870,15870,0
|
|
20240809,114800,2729160,15870,15870,15870,15870,0
|
|
20240809,114700,2729160,15870,15870,15870,15870,0
|
|
20240809,114600,2729160,15870,15870,15870,15870,0
|
|
20240809,114500,2729160,15870,15870,15870,15870,0
|
|
20240809,114400,2729160,15870,15870,15870,15870,0
|
|
20240809,114300,2729160,15870,15870,15870,15870,0
|
|
20240809,114200,2729160,15870,15870,15870,15870,0
|
|
20240809,114100,2729160,15870,15870,15870,15870,2
|
|
20240809,114000,2697420,15870,15870,15870,15870,0
|
|
20240809,113900,2697420,15870,15870,15870,15870,0
|
|
20240809,113800,2697420,15870,15870,15870,15870,0
|
|
20240809,113700,2697420,15870,15870,15870,15870,0
|
|
20240809,113600,2697420,15870,15870,15870,15870,0
|
|
20240809,113500,2697420,15870,15870,15870,15870,0
|
|
20240809,113400,2697420,15870,15870,15870,15870,0
|
|
20240809,113300,2697420,15870,15870,15870,15870,0
|
|
20240809,113200,2697420,15870,15870,15870,15870,0
|
|
20240809,113100,2697420,15870,15870,15870,15870,0
|
|
20240809,113000,2697420,15870,15870,15870,15870,0
|
|
20240809,112900,2697420,15870,15870,15870,15870,0
|
|
20240809,112800,2697420,15870,15870,15870,15870,0
|
|
20240809,112700,2697420,15870,15870,15870,15870,1
|
|
20240809,112600,2681550,15860,15860,15860,15860,0
|
|
20240809,112500,2681550,15860,15860,15860,15860,0
|
|
20240809,112400,2681550,15860,15860,15860,15860,2
|
|
20240809,112300,2649830,15860,15860,15860,15860,0
|
|
20240809,112200,2649830,15860,15860,15860,15860,0
|
|
20240809,112100,2649830,15860,15860,15860,15860,0
|
|
20240809,112000,2649830,15860,15860,15860,15860,0
|
|
20240809,111900,2649830,15860,15860,15860,15860,0
|
|
20240809,111800,2649830,15860,15860,15860,15860,0
|
|
20240809,111700,2649830,15860,15860,15860,15860,0
|
|
20240809,111600,2649830,15860,15860,15860,15860,0
|
|
20240809,111500,2649830,15860,15860,15860,15860,0
|
|
20240809,111400,2649830,15860,15860,15860,15860,0
|
|
20240809,111300,2649830,15860,15860,15860,15860,4
|
|
20240809,111200,2586390,15860,15860,15860,15860,0
|
|
20240809,111100,2586390,15860,15860,15860,15860,0
|
|
20240809,111000,2586390,15860,15860,15860,15860,0
|
|
20240809,110900,2586390,15860,15860,15860,15860,0
|
|
20240809,110800,2586390,15860,15860,15860,15860,0
|
|
20240809,110700,2586390,15860,15860,15860,15860,0
|
|
20240809,110600,2586390,15860,15860,15860,15860,0
|
|
20240809,110500,2586390,15860,15860,15860,15860,0
|
|
20240809,110400,2586390,15860,15860,15860,15860,0
|
|
20240809,110300,2586390,15860,15860,15860,15860,0
|
|
20240809,110200,2586390,15860,15860,15860,15860,0
|
|
20240809,110100,2586390,15860,15880,15880,15860,2
|
|
20240809,110000,2554650,15890,15890,15890,15890,0
|
|
20240809,105900,2554650,15890,15890,15890,15890,0
|
|
20240809,105800,2554650,15890,15890,15890,15890,0
|
|
20240809,105700,2554650,15890,15890,15890,15890,0
|
|
20240809,105600,2554650,15890,15890,15890,15890,0
|
|
20240809,105500,2554650,15890,15890,15890,15890,0
|
|
20240809,105400,2554650,15890,15890,15890,15890,0
|
|
20240809,105300,2554650,15890,15890,15890,15890,0
|
|
20240809,105200,2554650,15890,15890,15890,15890,0
|
|
20240809,105100,2554650,15890,15890,15890,15890,0
|
|
20240809,105000,2554650,15890,15890,15890,15890,0
|
|
20240809,104900,2554650,15890,15890,15890,15890,0
|
|
20240809,104800,2554650,15890,15890,15890,15890,0
|
|
20240809,104700,2554650,15890,15890,15890,15890,0
|
|
20240809,104600,2554650,15890,15890,15890,15890,0
|
|
20240809,104500,2554650,15890,15890,15890,15890,0
|
|
20240809,104400,2554650,15890,15890,15890,15890,0
|
|
20240809,104300,2554650,15890,15890,15890,15890,0
|
|
20240809,104200,2554650,15890,15890,15890,15890,0
|
|
20240809,104100,2554650,15890,15890,15890,15890,0
|
|
20240809,104000,2554650,15890,15890,15890,15890,0
|
|
20240809,103900,2554650,15890,15890,15890,15890,0
|
|
20240809,103800,2554650,15890,15890,15890,15890,0
|
|
20240809,103700,2554650,15890,15890,15890,15890,0
|
|
20240809,103600,2554650,15890,15890,15890,15890,0
|
|
20240809,103500,2554650,15890,15890,15890,15890,0
|
|
20240809,103400,2554650,15890,15890,15890,15890,0
|
|
20240809,103300,2554650,15890,15890,15890,15890,0
|
|
20240809,103200,2554650,15890,15890,15890,15890,0
|
|
20240809,103100,2554650,15890,15890,15890,15890,0
|
|
20240809,103000,2554650,15890,15890,15890,15890,0
|
|
20240809,102900,2554650,15890,15890,15890,15890,0
|
|
20240809,102800,2554650,15890,15890,15890,15890,0
|
|
20240809,102700,2554650,15890,15890,15890,15890,0
|
|
20240809,102600,2554650,15890,15890,15890,15890,0
|
|
20240809,102500,2554650,15890,15890,15890,15890,3
|
|
20240809,102400,2506980,15890,15890,15890,15890,0
|
|
20240809,102300,2506980,15890,15890,15890,15890,0
|
|
20240809,102200,2506980,15890,15890,15890,15890,0
|
|
20240809,102100,2506980,15890,15890,15890,15890,0
|
|
20240809,102000,2506980,15890,15890,15890,15890,0
|
|
20240809,101900,2506980,15890,15890,15890,15890,2
|
|
20240809,101800,2475200,15900,15900,15900,15900,0
|
|
20240809,101700,2475200,15900,15900,15900,15900,0
|
|
20240809,101600,2475200,15900,15900,15900,15900,0
|
|
20240809,101500,2475200,15900,15900,15900,15900,0
|
|
20240809,101400,2475200,15900,15900,15900,15900,0
|
|
20240809,101300,2475200,15900,15900,15900,15900,0
|
|
20240809,101200,2475200,15900,15900,15900,15900,0
|
|
20240809,101100,2475200,15900,15900,15900,15900,0
|
|
20240809,101000,2475200,15900,15900,15900,15900,0
|
|
20240809,100900,2475200,15900,15900,15900,15900,0
|
|
20240809,100800,2475200,15900,15900,15900,15900,0
|
|
20240809,100700,2475200,15900,15900,15900,15900,0
|
|
20240809,100600,2475200,15900,15900,15900,15900,0
|
|
20240809,100500,2475200,15900,15900,15900,15900,0
|
|
20240809,100400,2475200,15900,15900,15900,15900,0
|
|
20240809,100300,2475200,15900,15900,15900,15900,0
|
|
20240809,100200,2475200,15900,15900,15900,15900,5
|
|
20240809,100100,2395700,15900,15900,15900,15900,0
|
|
20240809,100000,2395700,15900,15900,15900,15900,0
|
|
20240809,095900,2395700,15900,15900,15900,15900,0
|
|
20240809,095800,2395700,15900,15900,15900,15900,0
|
|
20240809,095700,2395700,15900,15900,15900,15900,0
|
|
20240809,095600,2395700,15900,15900,15900,15900,0
|
|
20240809,095500,2395700,15900,15890,15900,15890,10
|
|
20240809,095400,2236730,15880,15800,15880,15800,10
|
|
20240809,095300,2078250,15790,15790,15790,15790,0
|
|
20240809,095200,2078250,15790,15790,15790,15790,0
|
|
20240809,095100,2078250,15790,15790,15790,15790,0
|
|
20240809,095000,2078250,15790,15790,15790,15790,0
|
|
20240809,094900,2078250,15790,15790,15790,15790,0
|
|
20240809,094800,2078250,15790,15790,15790,15790,0
|
|
20240809,094700,2078250,15790,15790,15790,15790,0
|
|
20240809,094600,2078250,15790,15790,15790,15790,0
|
|
20240809,094500,2078250,15790,15790,15790,15790,0
|
|
20240809,094400,2078250,15790,15790,15790,15790,0
|
|
20240809,094300,2078250,15790,15790,15790,15790,0
|
|
20240809,094200,2078250,15790,15760,15790,15760,4
|
|
20240809,094100,2015150,15750,15750,15750,15750,0
|
|
20240809,094000,2015150,15750,15750,15750,15750,0
|
|
20240809,093900,2015150,15750,15750,15750,15750,0
|
|
20240809,093800,2015150,15750,15750,15750,15750,0
|
|
20240809,093700,2015150,15750,15750,15750,15750,0
|
|
20240809,093600,2015150,15750,15750,15750,15750,1
|
|
20240809,093500,1999400,15740,15740,15740,15740,0
|
|
20240809,093400,1999400,15740,15740,15740,15740,0
|
|
20240809,093300,1999400,15740,15740,15740,15740,0
|
|
20240809,093200,1999400,15740,15740,15740,15740,0
|
|
20240809,093100,1999400,15740,15740,15740,15740,0
|
|
20240809,093000,1999400,15740,15740,15740,15740,0
|
|
20240809,092900,1999400,15740,15730,15740,15730,3
|
|
20240809,092800,1952200,15700,15700,15700,15700,1
|
|
20240809,092700,1936500,15730,15730,15730,15730,0
|
|
20240809,092600,1936500,15730,15730,15730,15730,0
|
|
20240809,092500,1936500,15730,15730,15730,15730,0
|
|
20240809,092400,1936500,15730,15730,15730,15730,0
|
|
20240809,092300,1936500,15730,15730,15730,15730,0
|
|
20240809,092200,1936500,15730,15710,15730,15710,3
|
|
20240809,092100,1889340,15700,15700,15700,15700,1
|
|
20240809,092000,1873640,15900,15900,15900,15900,0
|
|
20240809,091900,1873640,15900,15900,15900,15900,0
|
|
20240809,091800,1873640,15900,15900,15900,15900,1
|
|
20240809,091700,1857740,15900,15900,15900,15900,0
|
|
20240809,091600,1857740,15900,15900,15900,15900,0
|
|
20240809,091500,1857740,15900,15900,15900,15900,0
|
|
20240809,091400,1857740,15900,15900,15900,15900,0
|
|
20240809,091300,1857740,15900,15900,15900,15900,100
|
|
20240809,091200,267740,15900,15900,15900,15900,0
|
|
20240809,091100,267740,15900,15900,15900,15900,0
|
|
20240809,091000,267740,15900,15900,15900,15900,0
|
|
20240809,090900,267740,15900,15900,15900,15900,0
|
|
20240809,090800,267740,15900,15900,15900,15900,0
|
|
20240809,090700,267740,15900,15900,15900,15900,0
|
|
20240809,090600,267740,15900,15900,15900,15900,1
|
|
20240809,090500,251840,15740,15740,15740,15740,0
|
|
20240809,090400,251840,15740,15740,15740,15740,0
|
|
20240809,090300,251840,15740,15740,15740,15740,0
|
|
20240809,090200,251840,15740,15740,15740,15740,0
|
|
20240809,090100,251840,15740,15740,15740,15740,0
|
|
20240809,090000,251840,15740,15740,15740,15740,16
|