606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,190300,7247760,15970,15970,15970,15970,11
|
|
20240813,190200,7247760,15970,15970,15970,15970,0
|
|
20240813,190100,7247760,15970,15970,15970,15970,0
|
|
20240813,190000,7247760,15970,15970,15970,15970,0
|
|
20240813,185900,7247760,15970,15970,15970,15970,0
|
|
20240813,185800,7247760,15970,15970,15970,15970,0
|
|
20240813,185700,7247760,15970,15970,15970,15970,0
|
|
20240813,185600,7247760,15970,15970,15970,15970,0
|
|
20240813,185500,7247760,15970,15970,15970,15970,0
|
|
20240813,185400,7247760,15970,15970,15970,15970,0
|
|
20240813,185300,7247760,15970,15970,15970,15970,0
|
|
20240813,185200,7247760,15970,15970,15970,15970,0
|
|
20240813,185100,7247760,15970,15970,15970,15970,0
|
|
20240813,185000,7247760,15970,15970,15970,15970,0
|
|
20240813,184900,7247760,15970,15970,15970,15970,0
|
|
20240813,184800,7247760,15970,15970,15970,15970,0
|
|
20240813,184700,7247760,15970,15970,15970,15970,0
|
|
20240813,184600,7247760,15970,15970,15970,15970,0
|
|
20240813,184500,7247760,15970,15970,15970,15970,0
|
|
20240813,184400,7247760,15970,15970,15970,15970,0
|
|
20240813,184300,7247760,15970,15970,15970,15970,0
|
|
20240813,184200,7247760,15970,15970,15970,15970,0
|
|
20240813,184100,7247760,15970,15970,15970,15970,0
|
|
20240813,184000,7247760,15970,15970,15970,15970,0
|
|
20240813,183900,7247760,15970,15970,15970,15970,0
|
|
20240813,183800,7247760,15970,15970,15970,15970,0
|
|
20240813,183700,7247760,15970,15970,15970,15970,0
|
|
20240813,183600,7247760,15970,15970,15970,15970,0
|
|
20240813,183500,7247760,15970,15970,15970,15970,0
|
|
20240813,183400,7247760,15970,15970,15970,15970,0
|
|
20240813,183300,7247760,15970,15970,15970,15970,11
|
|
20240813,183200,7247760,15970,15970,15970,15970,0
|
|
20240813,183100,7247760,15970,15970,15970,15970,0
|
|
20240813,183000,7247760,15970,15970,15970,15970,0
|
|
20240813,182900,7247760,15970,15970,15970,15970,0
|
|
20240813,182800,7247760,15970,15970,15970,15970,0
|
|
20240813,182700,7247760,15970,15970,15970,15970,0
|
|
20240813,182600,7247760,15970,15970,15970,15970,0
|
|
20240813,182500,7247760,15970,15970,15970,15970,0
|
|
20240813,182400,7247760,15970,15970,15970,15970,0
|
|
20240813,182300,7247760,15970,15970,15970,15970,0
|
|
20240813,182200,7247760,15970,15970,15970,15970,0
|
|
20240813,182100,7247760,15970,15970,15970,15970,0
|
|
20240813,182000,7247760,15970,15970,15970,15970,0
|
|
20240813,181900,7247760,15970,15970,15970,15970,0
|
|
20240813,181800,7247760,15970,15970,15970,15970,0
|
|
20240813,181700,7247760,15970,15970,15970,15970,0
|
|
20240813,181600,7247760,15970,15970,15970,15970,0
|
|
20240813,181500,7247760,15970,15970,15970,15970,0
|
|
20240813,181400,7247760,15970,15970,15970,15970,0
|
|
20240813,181300,7247760,15970,15970,15970,15970,0
|
|
20240813,181200,7247760,15970,15970,15970,15970,0
|
|
20240813,181100,7247760,15970,15970,15970,15970,0
|
|
20240813,181000,7247760,15970,15970,15970,15970,0
|
|
20240813,180900,7247760,15970,15970,15970,15970,0
|
|
20240813,180800,7247760,15970,15970,15970,15970,0
|
|
20240813,180700,7247760,15970,15970,15970,15970,0
|
|
20240813,180600,7247760,15970,15970,15970,15970,0
|
|
20240813,180500,7247760,15970,15970,15970,15970,0
|
|
20240813,180400,7247760,15970,15970,15970,15970,0
|
|
20240813,180300,7247760,15970,15970,15970,15970,11
|
|
20240813,180200,7247760,15970,15970,15970,15970,0
|
|
20240813,180100,7247760,15970,15970,15970,15970,0
|
|
20240813,180000,7247760,15970,15970,15970,15970,0
|
|
20240813,175900,7247760,15970,15970,15970,15970,0
|
|
20240813,175800,7247760,15970,15970,15970,15970,0
|
|
20240813,175700,7247760,15970,15970,15970,15970,0
|
|
20240813,175600,7247760,15970,15970,15970,15970,0
|
|
20240813,175500,7247760,15970,15970,15970,15970,0
|
|
20240813,175400,7247760,15970,15970,15970,15970,0
|
|
20240813,175300,7247760,15970,15970,15970,15970,0
|
|
20240813,175200,7247760,15970,15970,15970,15970,0
|
|
20240813,175100,7247760,15970,15970,15970,15970,0
|
|
20240813,175000,7247760,15970,15970,15970,15970,0
|
|
20240813,174900,7247760,15970,15970,15970,15970,0
|
|
20240813,174800,7247760,15970,15970,15970,15970,0
|
|
20240813,174700,7247760,15970,15970,15970,15970,0
|
|
20240813,174600,7247760,15970,15970,15970,15970,0
|
|
20240813,174500,7247760,15970,15970,15970,15970,0
|
|
20240813,174400,7247760,15970,15970,15970,15970,0
|
|
20240813,174300,7247760,15970,15970,15970,15970,0
|
|
20240813,174200,7247760,15970,15970,15970,15970,0
|
|
20240813,174100,7247760,15970,15970,15970,15970,0
|
|
20240813,174000,7247760,15970,15970,15970,15970,0
|
|
20240813,173900,7247760,15970,15970,15970,15970,0
|
|
20240813,173800,7247760,15970,15970,15970,15970,0
|
|
20240813,173700,7247760,15970,15970,15970,15970,0
|
|
20240813,173600,7247760,15970,15970,15970,15970,0
|
|
20240813,173500,7247760,15970,15970,15970,15970,0
|
|
20240813,173400,7247760,15970,15970,15970,15970,0
|
|
20240813,173300,7247760,15970,15970,15970,15970,11
|
|
20240813,173200,7247760,15970,15970,15970,15970,0
|
|
20240813,173100,7247760,15970,15970,15970,15970,0
|
|
20240813,173000,7247760,15970,15970,15970,15970,0
|
|
20240813,172900,7247760,15970,15970,15970,15970,0
|
|
20240813,172800,7247760,15970,15970,15970,15970,0
|
|
20240813,172700,7247760,15970,15970,15970,15970,0
|
|
20240813,172600,7247760,15970,15970,15970,15970,0
|
|
20240813,172500,7247760,15970,15970,15970,15970,0
|
|
20240813,172400,7247760,15970,15970,15970,15970,0
|
|
20240813,172300,7247760,15970,15970,15970,15970,0
|
|
20240813,172200,7247760,15970,15970,15970,15970,0
|
|
20240813,172100,7247760,15970,15970,15970,15970,0
|
|
20240813,172000,7247760,15970,15970,15970,15970,0
|
|
20240813,171900,7247760,15970,15970,15970,15970,0
|
|
20240813,171800,7247760,15970,15970,15970,15970,0
|
|
20240813,171700,7247760,15970,15970,15970,15970,0
|
|
20240813,171600,7247760,15970,15970,15970,15970,0
|
|
20240813,171500,7247760,15970,15970,15970,15970,0
|
|
20240813,171400,7247760,15970,15970,15970,15970,0
|
|
20240813,171300,7247760,15970,15970,15970,15970,0
|
|
20240813,171200,7247760,15970,15970,15970,15970,0
|
|
20240813,171100,7247760,15970,15970,15970,15970,0
|
|
20240813,171000,7247760,15970,15970,15970,15970,0
|
|
20240813,170900,7247760,15970,15970,15970,15970,0
|
|
20240813,170800,7247760,15970,15970,15970,15970,0
|
|
20240813,170700,7247760,15970,15970,15970,15970,0
|
|
20240813,170600,7247760,15970,15970,15970,15970,0
|
|
20240813,170500,7247760,15970,15970,15970,15970,0
|
|
20240813,170400,7247760,15970,15970,15970,15970,0
|
|
20240813,170300,7247760,15970,15970,15970,15970,11
|
|
20240813,170200,7247760,15970,15970,15970,15970,0
|
|
20240813,170100,7247760,15970,15970,15970,15970,0
|
|
20240813,170000,7247760,15970,15970,15970,15970,0
|
|
20240813,165900,7247760,15970,15970,15970,15970,0
|
|
20240813,165800,7247760,15970,15970,15970,15970,0
|
|
20240813,165700,7247760,15970,15970,15970,15970,0
|
|
20240813,165600,7247760,15970,15970,15970,15970,0
|
|
20240813,165500,7247760,15970,15970,15970,15970,0
|
|
20240813,165400,7247760,15970,15970,15970,15970,0
|
|
20240813,165300,7247760,15970,15970,15970,15970,0
|
|
20240813,165200,7247760,15970,15970,15970,15970,0
|
|
20240813,165100,7247760,15970,15970,15970,15970,0
|
|
20240813,165000,7247760,15970,15970,15970,15970,0
|
|
20240813,164900,7247760,15970,15970,15970,15970,0
|
|
20240813,164800,7247760,15970,15970,15970,15970,0
|
|
20240813,164700,7247760,15970,15970,15970,15970,0
|
|
20240813,164600,7247760,15970,15970,15970,15970,0
|
|
20240813,164500,7247760,15970,15970,15970,15970,0
|
|
20240813,164400,7247760,15970,15970,15970,15970,0
|
|
20240813,164300,7247760,15970,15970,15970,15970,0
|
|
20240813,164200,7247760,15970,15970,15970,15970,0
|
|
20240813,164100,7247760,15970,15970,15970,15970,0
|
|
20240813,164000,7247760,15970,15970,15970,15970,0
|
|
20240813,163900,7247760,15970,15970,15970,15970,0
|
|
20240813,163800,7247760,15970,15970,15970,15970,0
|
|
20240813,163700,7247760,15970,15970,15970,15970,0
|
|
20240813,163600,7247760,15970,15970,15970,15970,0
|
|
20240813,163500,7247760,15970,15970,15970,15970,0
|
|
20240813,163400,7247760,15970,15970,15970,15970,0
|
|
20240813,163300,7247760,15970,15970,15970,15970,11
|
|
20240813,163200,7247760,15970,15970,15970,15970,0
|
|
20240813,163100,7247760,15970,15970,15970,15970,0
|
|
20240813,163000,7247760,15970,15970,15970,15970,0
|
|
20240813,162900,7247760,15970,15970,15970,15970,0
|
|
20240813,162800,7247760,15970,15970,15970,15970,0
|
|
20240813,162700,7247760,15970,15970,15970,15970,0
|
|
20240813,162600,7247760,15970,15970,15970,15970,0
|
|
20240813,162500,7247760,15970,15970,15970,15970,0
|
|
20240813,162400,7247760,15970,15970,15970,15970,0
|
|
20240813,162300,7247760,15970,15970,15970,15970,0
|
|
20240813,162200,7247760,15970,15970,15970,15970,0
|
|
20240813,162100,7247760,15970,15970,15970,15970,0
|
|
20240813,162000,7247760,15970,15970,15970,15970,0
|
|
20240813,161900,7247760,15970,15970,15970,15970,0
|
|
20240813,161800,7247760,15970,15970,15970,15970,0
|
|
20240813,161700,7247760,15970,15970,15970,15970,0
|
|
20240813,161600,7247760,15970,15970,15970,15970,0
|
|
20240813,161500,7247760,15970,15970,15970,15970,0
|
|
20240813,161400,7247760,15970,15970,15970,15970,0
|
|
20240813,161300,7247760,15970,15970,15970,15970,0
|
|
20240813,161200,7247760,15970,15970,15970,15970,0
|
|
20240813,161100,7247760,15970,15970,15970,15970,0
|
|
20240813,161000,7247760,15970,15970,15970,15970,0
|
|
20240813,160900,7247760,15970,15970,15970,15970,0
|
|
20240813,160800,7247760,15970,15970,15970,15970,0
|
|
20240813,160700,7247760,15970,15970,15970,15970,0
|
|
20240813,160600,7247760,15970,15970,15970,15970,0
|
|
20240813,160500,7247760,15970,15970,15970,15970,0
|
|
20240813,160400,7247760,15970,15970,15970,15970,0
|
|
20240813,160300,7247760,15970,15970,15970,15970,11
|
|
20240813,160200,7247760,15970,15970,15970,15970,0
|
|
20240813,160100,7247760,15970,15970,15970,15970,0
|
|
20240813,160000,7247760,15970,15970,15970,15970,0
|
|
20240813,155900,7247760,15970,15970,15970,15970,0
|
|
20240813,155800,7247760,15970,15970,15970,15970,0
|
|
20240813,155700,7247760,15970,15970,15970,15970,0
|
|
20240813,155600,7247760,15970,15970,15970,15970,0
|
|
20240813,155500,7247760,15970,15970,15970,15970,0
|
|
20240813,155400,7247760,15970,15970,15970,15970,0
|
|
20240813,155300,7247760,15970,15970,15970,15970,0
|
|
20240813,155200,7247760,15970,15970,15970,15970,0
|
|
20240813,155100,7247760,15970,15970,15970,15970,0
|
|
20240813,155000,7247760,15970,15970,15970,15970,0
|
|
20240813,154900,7247760,15970,15970,15970,15970,0
|
|
20240813,154800,7247760,15970,15970,15970,15970,0
|
|
20240813,154700,7247760,15970,15970,15970,15970,0
|
|
20240813,154600,7247760,15970,15970,15970,15970,0
|
|
20240813,154500,7247760,15970,15970,15970,15970,0
|
|
20240813,154400,7247760,15970,15970,15970,15970,0
|
|
20240813,154300,7247760,15970,15970,15970,15970,0
|
|
20240813,154200,7247760,15970,15970,15970,15970,0
|
|
20240813,154100,7247760,15970,15970,15970,15970,0
|
|
20240813,154000,7247760,15970,15970,15970,15970,0
|
|
20240813,153900,7247760,15970,15970,15970,15970,0
|
|
20240813,153800,7247760,15970,15970,15970,15970,0
|
|
20240813,153700,7247760,15970,15970,15970,15970,0
|
|
20240813,153600,7247760,15970,15970,15970,15970,0
|
|
20240813,153500,7247760,15970,15970,15970,15970,0
|
|
20240813,153400,7247760,15970,15970,15970,15970,0
|
|
20240813,153300,7247760,15970,15970,15970,15970,11
|
|
20240813,153200,7247760,15970,15970,15970,15970,0
|
|
20240813,153100,7247760,15970,15970,15970,15970,0
|
|
20240813,153000,7247760,15970,15970,15970,15970,11
|
|
20240813,152900,7072090,15970,15970,15970,15970,0
|
|
20240813,152800,7072090,15970,15970,15970,15970,0
|
|
20240813,152700,7072090,15970,15970,15970,15970,0
|
|
20240813,152600,7072090,15970,15970,15970,15970,0
|
|
20240813,152500,7072090,15970,15970,15970,15970,0
|
|
20240813,152400,7072090,15970,15970,15970,15970,0
|
|
20240813,152300,7072090,15970,15970,15970,15970,0
|
|
20240813,152200,7072090,15970,15970,15970,15970,0
|
|
20240813,152100,7072090,15970,15970,15970,15970,0
|
|
20240813,152000,7072090,15970,15970,15970,15970,0
|
|
20240813,151900,7072090,15970,15970,15970,15970,1
|
|
20240813,151800,7056120,15940,15940,15940,15940,0
|
|
20240813,151700,7056120,15940,15940,15940,15940,0
|
|
20240813,151600,7056120,15940,15940,15940,15940,0
|
|
20240813,151500,7056120,15940,15940,15940,15940,1
|
|
20240813,151400,7040180,15860,15860,15860,15860,0
|
|
20240813,151300,7040180,15860,15860,15860,15860,0
|
|
20240813,151200,7040180,15860,15860,15860,15860,0
|
|
20240813,151100,7040180,15860,15860,15860,15860,0
|
|
20240813,151000,7040180,15860,15860,15860,15860,1
|
|
20240813,150900,7024320,15940,15940,15940,15940,0
|
|
20240813,150800,7024320,15940,15940,15940,15940,0
|
|
20240813,150700,7024320,15940,15940,15940,15940,0
|
|
20240813,150600,7024320,15940,15940,15940,15940,0
|
|
20240813,150500,7024320,15940,15940,15940,15940,0
|
|
20240813,150400,7024320,15940,15940,15940,15940,0
|
|
20240813,150300,7024320,15940,15940,15940,15940,4
|
|
20240813,150200,6960560,15940,15940,15940,15940,0
|
|
20240813,150100,6960560,15940,15940,15940,15940,0
|
|
20240813,150000,6960560,15940,15940,15940,15940,0
|
|
20240813,145900,6960560,15940,15940,15940,15940,0
|
|
20240813,145800,6960560,15940,15940,15940,15940,0
|
|
20240813,145700,6960560,15940,15940,15940,15940,0
|
|
20240813,145600,6960560,15940,15940,15940,15940,0
|
|
20240813,145500,6960560,15940,15940,15940,15940,0
|
|
20240813,145400,6960560,15940,15940,15940,15940,0
|
|
20240813,145300,6960560,15940,15940,15940,15940,0
|
|
20240813,145200,6960560,15940,15940,15940,15940,0
|
|
20240813,145100,6960560,15940,15940,15940,15940,0
|
|
20240813,145000,6960560,15940,15940,15940,15940,0
|
|
20240813,144900,6960560,15940,15940,15940,15940,0
|
|
20240813,144800,6960560,15940,15940,15940,15940,0
|
|
20240813,144700,6960560,15940,15920,15940,15860,175
|
|
20240813,144600,4178990,15930,15930,15930,15930,6
|
|
20240813,144500,4083410,15940,15940,15940,15940,1
|
|
20240813,144400,4067470,15940,15940,15940,15940,0
|
|
20240813,144300,4067470,15940,15940,15940,15940,0
|
|
20240813,144200,4067470,15940,15940,15940,15940,0
|
|
20240813,144100,4067470,15940,15940,15940,15940,0
|
|
20240813,144000,4067470,15940,15940,15940,15940,0
|
|
20240813,143900,4067470,15940,15940,15940,15940,0
|
|
20240813,143800,4067470,15940,15940,15940,15940,0
|
|
20240813,143700,4067470,15940,15940,15940,15940,0
|
|
20240813,143600,4067470,15940,15940,15940,15940,0
|
|
20240813,143500,4067470,15940,15940,15940,15940,0
|
|
20240813,143400,4067470,15940,15940,15940,15940,0
|
|
20240813,143300,4067470,15940,15940,15940,15940,0
|
|
20240813,143200,4067470,15940,15940,15940,15940,0
|
|
20240813,143100,4067470,15940,15940,15940,15940,0
|
|
20240813,143000,4067470,15940,15940,15940,15940,0
|
|
20240813,142900,4067470,15940,15940,15940,15940,0
|
|
20240813,142800,4067470,15940,15940,15940,15940,0
|
|
20240813,142700,4067470,15940,15940,15940,15940,0
|
|
20240813,142600,4067470,15940,15940,15940,15940,0
|
|
20240813,142500,4067470,15940,15940,15940,15940,0
|
|
20240813,142400,4067470,15940,15940,15940,15940,0
|
|
20240813,142300,4067470,15940,15940,15940,15940,0
|
|
20240813,142200,4067470,15940,15940,15940,15940,0
|
|
20240813,142100,4067470,15940,15940,15940,15940,0
|
|
20240813,142000,4067470,15940,15940,15940,15940,0
|
|
20240813,141900,4067470,15940,15940,15940,15940,0
|
|
20240813,141800,4067470,15940,15940,15940,15940,0
|
|
20240813,141700,4067470,15940,15940,15940,15940,0
|
|
20240813,141600,4067470,15940,15940,15940,15940,0
|
|
20240813,141500,4067470,15940,15940,15940,15940,5
|
|
20240813,141400,3987770,15940,15940,15940,15940,0
|
|
20240813,141300,3987770,15940,15940,15940,15940,0
|
|
20240813,141200,3987770,15940,15940,15940,15940,0
|
|
20240813,141100,3987770,15940,15940,15940,15940,0
|
|
20240813,141000,3987770,15940,15940,15940,15940,0
|
|
20240813,140900,3987770,15940,15940,15940,15940,0
|
|
20240813,140800,3987770,15940,15940,15940,15940,0
|
|
20240813,140700,3987770,15940,15940,15940,15940,1
|
|
20240813,140600,3971830,15940,15940,15940,15940,0
|
|
20240813,140500,3971830,15940,15940,15940,15940,0
|
|
20240813,140400,3971830,15940,15940,15940,15940,0
|
|
20240813,140300,3971830,15940,15940,15940,15940,0
|
|
20240813,140200,3971830,15940,15940,15940,15940,0
|
|
20240813,140100,3971830,15940,15940,15940,15940,0
|
|
20240813,140000,3971830,15940,15940,15940,15940,0
|
|
20240813,135900,3971830,15940,15940,15940,15940,0
|
|
20240813,135800,3971830,15940,15940,15940,15940,3
|
|
20240813,135700,3924010,15940,15940,15940,15940,0
|
|
20240813,135600,3924010,15940,15940,15940,15940,0
|
|
20240813,135500,3924010,15940,15940,15940,15940,0
|
|
20240813,135400,3924010,15940,15940,15940,15940,14
|
|
20240813,135300,3700850,15930,15930,15930,15930,0
|
|
20240813,135200,3700850,15930,15930,15930,15930,0
|
|
20240813,135100,3700850,15930,15930,15930,15930,10
|
|
20240813,135000,3541550,15930,15930,15930,15930,0
|
|
20240813,134900,3541550,15930,15930,15930,15930,0
|
|
20240813,134800,3541550,15930,15930,15930,15930,9
|
|
20240813,134700,3398180,15930,15930,15930,15930,0
|
|
20240813,134600,3398180,15930,15930,15930,15930,0
|
|
20240813,134500,3398180,15930,15930,15930,15930,0
|
|
20240813,134400,3398180,15930,15930,15930,15930,0
|
|
20240813,134300,3398180,15930,15930,15930,15930,9
|
|
20240813,134200,3254810,15930,15930,15930,15930,0
|
|
20240813,134100,3254810,15930,15930,15930,15930,0
|
|
20240813,134000,3254810,15930,15930,15930,15930,1
|
|
20240813,133900,3238880,15940,15940,15940,15940,0
|
|
20240813,133800,3238880,15940,15940,15940,15940,2
|
|
20240813,133700,3207000,15940,15940,15940,15940,0
|
|
20240813,133600,3207000,15940,15940,15940,15940,0
|
|
20240813,133500,3207000,15940,15940,15940,15940,0
|
|
20240813,133400,3207000,15940,15940,15940,15940,0
|
|
20240813,133300,3207000,15940,15940,15940,15940,0
|
|
20240813,133200,3207000,15940,15940,15940,15940,0
|
|
20240813,133100,3207000,15940,15940,15940,15940,1
|
|
20240813,133000,3191060,15940,15940,15940,15940,0
|
|
20240813,132900,3191060,15940,15940,15940,15940,0
|
|
20240813,132800,3191060,15940,15940,15940,15940,0
|
|
20240813,132700,3191060,15940,15940,15940,15940,0
|
|
20240813,132600,3191060,15940,15940,15940,15940,1
|
|
20240813,132500,3175120,15940,15940,15940,15940,0
|
|
20240813,132400,3175120,15940,15940,15940,15940,0
|
|
20240813,132300,3175120,15940,15940,15940,15940,0
|
|
20240813,132200,3175120,15940,15940,15940,15940,1
|
|
20240813,132100,3159180,15860,15860,15860,15860,0
|
|
20240813,132000,3159180,15860,15860,15860,15860,0
|
|
20240813,131900,3159180,15860,15860,15860,15860,0
|
|
20240813,131800,3159180,15860,15860,15860,15860,0
|
|
20240813,131700,3159180,15860,15860,15860,15860,0
|
|
20240813,131600,3159180,15860,15860,15860,15860,0
|
|
20240813,131500,3159180,15860,15860,15860,15860,0
|
|
20240813,131400,3159180,15860,15860,15860,15860,0
|
|
20240813,131300,3159180,15860,15860,15860,15860,0
|
|
20240813,131200,3159180,15860,15860,15860,15860,0
|
|
20240813,131100,3159180,15860,15860,15860,15860,0
|
|
20240813,131000,3159180,15860,15860,15860,15860,0
|
|
20240813,130900,3159180,15860,15890,15890,15860,12
|
|
20240813,130800,2968830,15940,15940,15940,15940,0
|
|
20240813,130700,2968830,15940,15940,15940,15940,0
|
|
20240813,130600,2968830,15940,15940,15940,15940,0
|
|
20240813,130500,2968830,15940,15940,15940,15940,5
|
|
20240813,130400,2889130,15940,15940,15940,15940,0
|
|
20240813,130300,2889130,15940,15940,15940,15940,0
|
|
20240813,130200,2889130,15940,15940,15940,15940,0
|
|
20240813,130100,2889130,15940,15940,15940,15940,0
|
|
20240813,130000,2889130,15940,15940,15940,15940,1
|
|
20240813,125900,2873190,15940,15940,15940,15940,0
|
|
20240813,125800,2873190,15940,15940,15940,15940,37
|
|
20240813,125700,2283410,15950,15950,15950,15950,0
|
|
20240813,125600,2283410,15950,15950,15950,15950,0
|
|
20240813,125500,2283410,15950,15950,15950,15950,0
|
|
20240813,125400,2283410,15950,15950,15950,15950,3
|
|
20240813,125300,2235560,15970,15970,15970,15970,0
|
|
20240813,125200,2235560,15970,15970,15970,15970,0
|
|
20240813,125100,2235560,15970,15970,15970,15970,0
|
|
20240813,125000,2235560,15970,15970,15970,15970,0
|
|
20240813,124900,2235560,15970,15970,15970,15970,0
|
|
20240813,124800,2235560,15970,15970,15970,15970,0
|
|
20240813,124700,2235560,15970,15970,15970,15970,100
|
|
20240813,124600,638560,15970,15970,15970,15970,0
|
|
20240813,124500,638560,15970,15970,15970,15970,0
|
|
20240813,124400,638560,15970,15970,15970,15970,0
|
|
20240813,124300,638560,15970,15970,15970,15970,0
|
|
20240813,124200,638560,15970,15970,15970,15970,0
|
|
20240813,124100,638560,15970,15970,15970,15970,0
|
|
20240813,124000,638560,15970,15970,15970,15970,0
|
|
20240813,123900,638560,15970,15970,15970,15970,0
|
|
20240813,123800,638560,15970,15970,15970,15970,0
|
|
20240813,123700,638560,15970,15970,15970,15970,0
|
|
20240813,123600,638560,15970,15970,15970,15970,0
|
|
20240813,123500,638560,15970,15970,15970,15970,0
|
|
20240813,123400,638560,15970,15970,15970,15970,0
|
|
20240813,123300,638560,15970,15970,15970,15970,0
|
|
20240813,123200,638560,15970,15970,15970,15970,0
|
|
20240813,123100,638560,15970,15970,15970,15970,0
|
|
20240813,123000,638560,15970,15970,15970,15970,0
|
|
20240813,122900,638560,15970,15970,15970,15970,0
|
|
20240813,122800,638560,15970,15970,15970,15970,0
|
|
20240813,122700,638560,15970,15970,15970,15970,0
|
|
20240813,122600,638560,15970,15970,15970,15970,0
|
|
20240813,122500,638560,15970,15970,15970,15970,0
|
|
20240813,122400,638560,15970,15970,15970,15970,0
|
|
20240813,122300,638560,15970,15970,15970,15970,0
|
|
20240813,122200,638560,15970,15970,15970,15970,0
|
|
20240813,122100,638560,15970,15970,15970,15970,0
|
|
20240813,122000,638560,15970,15970,15970,15970,0
|
|
20240813,121900,638560,15970,15970,15970,15970,0
|
|
20240813,121800,638560,15970,15970,15970,15970,0
|
|
20240813,121700,638560,15970,15970,15970,15970,0
|
|
20240813,121600,638560,15970,15970,15970,15970,0
|
|
20240813,121500,638560,15970,15970,15970,15970,0
|
|
20240813,121400,638560,15970,15970,15970,15970,0
|
|
20240813,121300,638560,15970,15970,15970,15970,0
|
|
20240813,121200,638560,15970,15970,15970,15970,0
|
|
20240813,121100,638560,15970,15970,15970,15970,0
|
|
20240813,121000,638560,15970,15970,15970,15970,0
|
|
20240813,120900,638560,15970,15970,15970,15970,0
|
|
20240813,120800,638560,15970,15970,15970,15970,0
|
|
20240813,120700,638560,15970,15970,15970,15970,0
|
|
20240813,120600,638560,15970,15970,15970,15970,0
|
|
20240813,120500,638560,15970,15970,15970,15970,1
|
|
20240813,120400,622590,15950,15950,15950,15950,0
|
|
20240813,120300,622590,15950,15950,15950,15950,0
|
|
20240813,120200,622590,15950,15950,15950,15950,0
|
|
20240813,120100,622590,15950,15950,15950,15950,0
|
|
20240813,120000,622590,15950,15950,15950,15950,0
|
|
20240813,115900,622590,15950,15950,15950,15950,0
|
|
20240813,115800,622590,15950,15950,15950,15950,0
|
|
20240813,115700,622590,15950,15950,15950,15950,0
|
|
20240813,115600,622590,15950,15950,15950,15950,0
|
|
20240813,115500,622590,15950,15950,15950,15950,0
|
|
20240813,115400,622590,15950,15950,15950,15950,0
|
|
20240813,115300,622590,15950,15950,15950,15950,0
|
|
20240813,115200,622590,15950,15950,15950,15950,0
|
|
20240813,115100,622590,15950,15950,15950,15950,0
|
|
20240813,115000,622590,15950,15950,15950,15950,0
|
|
20240813,114900,622590,15950,15950,15950,15950,0
|
|
20240813,114800,622590,15950,15950,15950,15950,0
|
|
20240813,114700,622590,15950,15950,15950,15950,0
|
|
20240813,114600,622590,15950,15950,15950,15950,0
|
|
20240813,114500,622590,15950,15950,15950,15950,0
|
|
20240813,114400,622590,15950,15950,15950,15950,0
|
|
20240813,114300,622590,15950,15950,15950,15950,0
|
|
20240813,114200,622590,15950,15950,15950,15950,0
|
|
20240813,114100,622590,15950,15950,15950,15950,0
|
|
20240813,114000,622590,15950,15950,15950,15950,0
|
|
20240813,113900,622590,15950,15950,15950,15950,0
|
|
20240813,113800,622590,15950,15950,15950,15950,0
|
|
20240813,113700,622590,15950,15950,15950,15950,6
|
|
20240813,113600,526890,15970,15970,15970,15970,0
|
|
20240813,113500,526890,15970,15970,15970,15970,0
|
|
20240813,113400,526890,15970,15970,15970,15970,0
|
|
20240813,113300,526890,15970,15970,15970,15970,0
|
|
20240813,113200,526890,15970,15970,15970,15970,0
|
|
20240813,113100,526890,15970,15970,15970,15970,0
|
|
20240813,113000,526890,15970,15970,15970,15970,0
|
|
20240813,112900,526890,15970,15970,15970,15970,0
|
|
20240813,112800,526890,15970,15970,15970,15970,0
|
|
20240813,112700,526890,15970,15970,15970,15970,0
|
|
20240813,112600,526890,15970,15970,15970,15970,0
|
|
20240813,112500,526890,15970,15970,15970,15970,0
|
|
20240813,112400,526890,15970,15970,15970,15970,0
|
|
20240813,112300,526890,15970,15970,15970,15970,0
|
|
20240813,112200,526890,15970,15970,15970,15970,0
|
|
20240813,112100,526890,15970,15970,15970,15970,1
|
|
20240813,112000,510920,15980,15980,15980,15980,0
|
|
20240813,111900,510920,15980,15980,15980,15980,0
|
|
20240813,111800,510920,15980,15980,15980,15980,0
|
|
20240813,111700,510920,15980,15980,15980,15980,0
|
|
20240813,111600,510920,15980,15980,15980,15980,0
|
|
20240813,111500,510920,15980,15980,15980,15980,0
|
|
20240813,111400,510920,15980,15980,15980,15980,0
|
|
20240813,111300,510920,15980,15980,15980,15980,0
|
|
20240813,111200,510920,15980,15980,15980,15980,0
|
|
20240813,111100,510920,15980,15980,15980,15980,0
|
|
20240813,111000,510920,15980,15980,15980,15980,0
|
|
20240813,110900,510920,15980,15980,15980,15980,0
|
|
20240813,110800,510920,15980,15980,15980,15980,0
|
|
20240813,110700,510920,15980,15980,15980,15980,0
|
|
20240813,110600,510920,15980,15980,15980,15980,0
|
|
20240813,110500,510920,15980,15980,15980,15980,0
|
|
20240813,110400,510920,15980,15980,15980,15980,0
|
|
20240813,110300,510920,15980,15980,15980,15980,0
|
|
20240813,110200,510920,15980,15980,15980,15980,0
|
|
20240813,110100,510920,15980,15980,15980,15980,0
|
|
20240813,110000,510920,15980,15980,15980,15980,0
|
|
20240813,105900,510920,15980,15980,15980,15980,0
|
|
20240813,105800,510920,15980,15980,15980,15980,0
|
|
20240813,105700,510920,15980,15980,15980,15980,0
|
|
20240813,105600,510920,15980,15980,15980,15980,0
|
|
20240813,105500,510920,15980,15980,15980,15980,0
|
|
20240813,105400,510920,15980,15980,15980,15980,0
|
|
20240813,105300,510920,15980,15980,15980,15980,0
|
|
20240813,105200,510920,15980,15980,15980,15980,0
|
|
20240813,105100,510920,15980,15980,15980,15980,0
|
|
20240813,105000,510920,15980,15980,15980,15980,0
|
|
20240813,104900,510920,15980,15980,15980,15980,0
|
|
20240813,104800,510920,15980,15980,15980,15980,0
|
|
20240813,104700,510920,15980,15980,15980,15980,3
|
|
20240813,104600,462980,15980,15980,15980,15980,0
|
|
20240813,104500,462980,15980,15980,15980,15980,0
|
|
20240813,104400,462980,15980,15980,15980,15980,0
|
|
20240813,104300,462980,15980,15980,15980,15980,0
|
|
20240813,104200,462980,15980,15980,15980,15980,0
|
|
20240813,104100,462980,15980,15980,15980,15980,0
|
|
20240813,104000,462980,15980,15980,15980,15980,0
|
|
20240813,103900,462980,15980,15980,15980,15980,1
|
|
20240813,103800,447000,15950,15950,15950,15950,0
|
|
20240813,103700,447000,15950,15950,15950,15950,0
|
|
20240813,103600,447000,15950,15950,15950,15950,0
|
|
20240813,103500,447000,15950,15950,15950,15950,0
|
|
20240813,103400,447000,15950,15950,15950,15950,0
|
|
20240813,103300,447000,15950,15950,15950,15950,0
|
|
20240813,103200,447000,15950,15950,15950,15950,0
|
|
20240813,103100,447000,15950,15950,15950,15950,0
|
|
20240813,103000,447000,15950,15950,15950,15950,0
|
|
20240813,102900,447000,15950,15950,15950,15950,0
|
|
20240813,102800,447000,15950,15950,15950,15950,0
|
|
20240813,102700,447000,15950,15950,15950,15950,0
|
|
20240813,102600,447000,15950,15950,15950,15950,0
|
|
20240813,102500,447000,15950,15950,15950,15950,0
|
|
20240813,102400,447000,15950,15950,15950,15950,13
|
|
20240813,102300,239650,15960,15960,15960,15960,0
|
|
20240813,102200,239650,15960,15960,15960,15960,0
|
|
20240813,102100,239650,15960,15960,15960,15960,0
|
|
20240813,102000,239650,15960,15960,15960,15960,0
|
|
20240813,101900,239650,15960,15960,15960,15960,0
|
|
20240813,101800,239650,15960,15960,15960,15960,2
|
|
20240813,101700,207730,15970,15970,15970,15970,0
|
|
20240813,101600,207730,15970,15970,15970,15970,0
|
|
20240813,101500,207730,15970,15970,15970,15970,0
|
|
20240813,101400,207730,15970,15970,15970,15970,0
|
|
20240813,101300,207730,15970,15970,15970,15970,0
|
|
20240813,101200,207730,15970,15970,15970,15970,0
|
|
20240813,101100,207730,15970,15970,15970,15970,0
|
|
20240813,101000,207730,15970,15970,15970,15970,0
|
|
20240813,100900,207730,15970,15970,15970,15970,0
|
|
20240813,100800,207730,15970,15970,15970,15970,0
|
|
20240813,100700,207730,15970,15970,15970,15970,0
|
|
20240813,100600,207730,15970,15970,15970,15970,0
|
|
20240813,100500,207730,15970,15970,15970,15970,0
|
|
20240813,100400,207730,15970,15970,15970,15970,0
|
|
20240813,100300,207730,15970,15970,15970,15970,0
|
|
20240813,100200,207730,15970,15970,15970,15970,0
|
|
20240813,100100,207730,15970,15970,15970,15970,0
|
|
20240813,100000,207730,15970,15970,15970,15970,0
|
|
20240813,095900,207730,15970,15970,15970,15970,0
|
|
20240813,095800,207730,15970,15970,15970,15970,0
|
|
20240813,095700,207730,15970,15970,15970,15970,1
|
|
20240813,095600,191760,15980,15980,15980,15980,0
|
|
20240813,095500,191760,15980,15980,15980,15980,0
|
|
20240813,095400,191760,15980,15980,15980,15980,0
|
|
20240813,095300,191760,15980,15980,15980,15980,7
|
|
20240813,095200,79900,15980,15980,15980,15980,0
|
|
20240813,095100,79900,15980,15980,15980,15980,5
|
|
20240813,095000,0,15980,15980,15980,15980,0
|
|
20240813,094900,0,15980,15980,15980,15980,0
|
|
20240813,094800,0,15980,15980,15980,15980,0
|
|
20240813,094700,0,15980,15980,15980,15980,0
|
|
20240813,094600,0,15980,15980,15980,15980,0
|
|
20240813,094500,0,15980,15980,15980,15980,0
|
|
20240813,094400,0,15980,15980,15980,15980,0
|
|
20240813,094300,0,15980,15980,15980,15980,0
|
|
20240813,094200,0,15980,15980,15980,15980,0
|
|
20240813,094100,0,15980,15980,15980,15980,0
|
|
20240813,094000,0,15980,15980,15980,15980,0
|
|
20240813,093900,0,15980,15980,15980,15980,0
|
|
20240813,093800,0,15980,15980,15980,15980,0
|
|
20240813,093700,0,15980,15980,15980,15980,0
|
|
20240813,093600,0,15980,15980,15980,15980,0
|
|
20240813,093500,0,15980,15980,15980,15980,0
|
|
20240813,093400,0,15980,15980,15980,15980,0
|
|
20240813,093300,0,15980,15980,15980,15980,0
|
|
20240813,093200,0,15980,15980,15980,15980,0
|
|
20240813,093100,0,15980,15980,15980,15980,0
|
|
20240813,093000,0,15980,15980,15980,15980,0
|
|
20240813,092900,0,15980,15980,15980,15980,0
|
|
20240813,092800,0,15980,15980,15980,15980,0
|
|
20240813,092700,0,15980,15980,15980,15980,0
|
|
20240813,092600,0,15980,15980,15980,15980,0
|
|
20240813,092500,0,15980,15980,15980,15980,0
|
|
20240813,092400,0,15980,15980,15980,15980,0
|
|
20240813,092300,0,15980,15980,15980,15980,0
|
|
20240813,092200,0,15980,15980,15980,15980,0
|
|
20240813,092100,0,15980,15980,15980,15980,0
|
|
20240813,092000,0,15980,15980,15980,15980,0
|
|
20240813,091900,0,15980,15980,15980,15980,0
|
|
20240813,091800,0,15980,15980,15980,15980,0
|
|
20240813,091700,0,15980,15980,15980,15980,0
|
|
20240813,091600,0,15980,15980,15980,15980,0
|
|
20240813,091500,0,15980,15980,15980,15980,0
|
|
20240813,091400,0,15980,15980,15980,15980,0
|
|
20240813,091300,0,15980,15980,15980,15980,0
|
|
20240813,091200,0,15980,15980,15980,15980,0
|
|
20240813,091100,0,15980,15980,15980,15980,0
|
|
20240813,091000,0,15980,15980,15980,15980,0
|
|
20240813,090900,0,15980,15980,15980,15980,0
|
|
20240813,090800,0,15980,15980,15980,15980,0
|
|
20240813,090700,0,15980,15980,15980,15980,0
|
|
20240813,090600,0,15980,15980,15980,15980,0
|
|
20240813,090500,0,15980,15980,15980,15980,0
|
|
20240813,090400,0,15980,15980,15980,15980,0
|
|
20240813,090300,0,15980,15980,15980,15980,0
|
|
20240813,090200,0,15980,15980,15980,15980,0
|
|
20240813,090100,0,15980,15980,15980,15980,0
|
|
20240813,090000,0,15980,15980,15980,15980,0
|