695 lines
35 KiB
CSV
695 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,203200,123294380,13670,13670,13670,13670,1
|
|
20240717,203100,123294380,13670,13670,13670,13670,0
|
|
20240717,203000,123294380,13670,13670,13670,13670,0
|
|
20240717,202900,123294380,13670,13670,13670,13670,0
|
|
20240717,202800,123294380,13670,13670,13670,13670,0
|
|
20240717,202700,123294380,13670,13670,13670,13670,0
|
|
20240717,202600,123294380,13670,13670,13670,13670,0
|
|
20240717,202500,123294380,13670,13670,13670,13670,0
|
|
20240717,202400,123294380,13670,13670,13670,13670,0
|
|
20240717,202300,123294380,13670,13670,13670,13670,0
|
|
20240717,202200,123294380,13670,13670,13670,13670,0
|
|
20240717,202100,123294380,13670,13670,13670,13670,0
|
|
20240717,202000,123294380,13670,13670,13670,13670,0
|
|
20240717,201900,123294380,13670,13670,13670,13670,0
|
|
20240717,201800,123294380,13670,13670,13670,13670,0
|
|
20240717,201700,123294380,13670,13670,13670,13670,0
|
|
20240717,201600,123294380,13670,13670,13670,13670,0
|
|
20240717,201500,123294380,13670,13670,13670,13670,0
|
|
20240717,201400,123294380,13670,13670,13670,13670,0
|
|
20240717,201300,123294380,13670,13670,13670,13670,0
|
|
20240717,201200,123294380,13670,13670,13670,13670,0
|
|
20240717,201100,123294380,13670,13670,13670,13670,0
|
|
20240717,201000,123294380,13670,13670,13670,13670,0
|
|
20240717,200900,123294380,13670,13670,13670,13670,0
|
|
20240717,200800,123294380,13670,13670,13670,13670,0
|
|
20240717,200700,123294380,13670,13670,13670,13670,0
|
|
20240717,200600,123294380,13670,13670,13670,13670,0
|
|
20240717,200500,123294380,13670,13670,13670,13670,0
|
|
20240717,200400,123294380,13670,13670,13670,13670,0
|
|
20240717,200300,123294380,13670,13670,13670,13670,0
|
|
20240717,200200,123294380,13670,13670,13670,13670,1
|
|
20240717,200100,123294380,13670,13670,13670,13670,0
|
|
20240717,200000,123294380,13670,13670,13670,13670,0
|
|
20240717,195900,123294380,13670,13670,13670,13670,0
|
|
20240717,195800,123294380,13670,13670,13670,13670,0
|
|
20240717,195700,123294380,13670,13670,13670,13670,0
|
|
20240717,195600,123294380,13670,13670,13670,13670,0
|
|
20240717,195500,123294380,13670,13670,13670,13670,0
|
|
20240717,195400,123294380,13670,13670,13670,13670,0
|
|
20240717,195300,123294380,13670,13670,13670,13670,0
|
|
20240717,195200,123294380,13670,13670,13670,13670,0
|
|
20240717,195100,123294380,13670,13670,13670,13670,0
|
|
20240717,195000,123294380,13670,13670,13670,13670,0
|
|
20240717,194900,123294380,13670,13670,13670,13670,0
|
|
20240717,194800,123294380,13670,13670,13670,13670,0
|
|
20240717,194700,123294380,13670,13670,13670,13670,0
|
|
20240717,194600,123294380,13670,13670,13670,13670,0
|
|
20240717,194500,123294380,13670,13670,13670,13670,0
|
|
20240717,194400,123294380,13670,13670,13670,13670,0
|
|
20240717,194300,123294380,13670,13670,13670,13670,0
|
|
20240717,194200,123294380,13670,13670,13670,13670,0
|
|
20240717,194100,123294380,13670,13670,13670,13670,0
|
|
20240717,194000,123294380,13670,13670,13670,13670,0
|
|
20240717,193900,123294380,13670,13670,13670,13670,0
|
|
20240717,193800,123294380,13670,13670,13670,13670,0
|
|
20240717,193700,123294380,13670,13670,13670,13670,0
|
|
20240717,193600,123294380,13670,13670,13670,13670,0
|
|
20240717,193500,123294380,13670,13670,13670,13670,0
|
|
20240717,193400,123294380,13670,13670,13670,13670,0
|
|
20240717,193300,123294380,13670,13670,13670,13670,0
|
|
20240717,193200,123294380,13670,13670,13670,13670,1
|
|
20240717,193100,123294380,13670,13670,13670,13670,0
|
|
20240717,193000,123294380,13670,13670,13670,13670,0
|
|
20240717,192900,123294380,13670,13670,13670,13670,0
|
|
20240717,192800,123294380,13670,13670,13670,13670,0
|
|
20240717,192700,123294380,13670,13670,13670,13670,0
|
|
20240717,192600,123294380,13670,13670,13670,13670,0
|
|
20240717,192500,123294380,13670,13670,13670,13670,0
|
|
20240717,192400,123294380,13670,13670,13670,13670,0
|
|
20240717,192300,123294380,13670,13670,13670,13670,0
|
|
20240717,192200,123294380,13670,13670,13670,13670,0
|
|
20240717,192100,123294380,13670,13670,13670,13670,0
|
|
20240717,192000,123294380,13670,13670,13670,13670,0
|
|
20240717,191900,123294380,13670,13670,13670,13670,0
|
|
20240717,191800,123294380,13670,13670,13670,13670,0
|
|
20240717,191700,123294380,13670,13670,13670,13670,0
|
|
20240717,191600,123294380,13670,13670,13670,13670,0
|
|
20240717,191500,123294380,13670,13670,13670,13670,0
|
|
20240717,191400,123294380,13670,13670,13670,13670,0
|
|
20240717,191300,123294380,13670,13670,13670,13670,0
|
|
20240717,191200,123294380,13670,13670,13670,13670,0
|
|
20240717,191100,123294380,13670,13670,13670,13670,0
|
|
20240717,191000,123294380,13670,13670,13670,13670,0
|
|
20240717,190900,123294380,13670,13670,13670,13670,0
|
|
20240717,190800,123294380,13670,13670,13670,13670,0
|
|
20240717,190700,123294380,13670,13670,13670,13670,0
|
|
20240717,190600,123294380,13670,13670,13670,13670,0
|
|
20240717,190500,123294380,13670,13670,13670,13670,0
|
|
20240717,190400,123294380,13670,13670,13670,13670,0
|
|
20240717,190300,123294380,13670,13670,13670,13670,0
|
|
20240717,190200,123294380,13670,13670,13670,13670,1
|
|
20240717,190100,123294380,13670,13670,13670,13670,0
|
|
20240717,190000,123294380,13670,13670,13670,13670,0
|
|
20240717,185900,123294380,13670,13670,13670,13670,0
|
|
20240717,185800,123294380,13670,13670,13670,13670,0
|
|
20240717,185700,123294380,13670,13670,13670,13670,0
|
|
20240717,185600,123294380,13670,13670,13670,13670,0
|
|
20240717,185500,123294380,13670,13670,13670,13670,0
|
|
20240717,185400,123294380,13670,13670,13670,13670,0
|
|
20240717,185300,123294380,13670,13670,13670,13670,0
|
|
20240717,185200,123294380,13670,13670,13670,13670,0
|
|
20240717,185100,123294380,13670,13670,13670,13670,0
|
|
20240717,185000,123294380,13670,13670,13670,13670,0
|
|
20240717,184900,123294380,13670,13670,13670,13670,0
|
|
20240717,184800,123294380,13670,13670,13670,13670,0
|
|
20240717,184700,123294380,13670,13670,13670,13670,0
|
|
20240717,184600,123294380,13670,13670,13670,13670,0
|
|
20240717,184500,123294380,13670,13670,13670,13670,0
|
|
20240717,184400,123294380,13670,13670,13670,13670,0
|
|
20240717,184300,123294380,13670,13670,13670,13670,0
|
|
20240717,184200,123294380,13670,13670,13670,13670,0
|
|
20240717,184100,123294380,13670,13670,13670,13670,0
|
|
20240717,184000,123294380,13670,13670,13670,13670,0
|
|
20240717,183900,123294380,13670,13670,13670,13670,0
|
|
20240717,183800,123294380,13670,13670,13670,13670,0
|
|
20240717,183700,123294380,13670,13670,13670,13670,0
|
|
20240717,183600,123294380,13670,13670,13670,13670,0
|
|
20240717,183500,123294380,13670,13670,13670,13670,0
|
|
20240717,183400,123294380,13670,13670,13670,13670,0
|
|
20240717,183300,123294380,13670,13670,13670,13670,0
|
|
20240717,183200,123294380,13670,13670,13670,13670,1
|
|
20240717,183100,123294380,13670,13670,13670,13670,0
|
|
20240717,183000,123294380,13670,13670,13670,13670,0
|
|
20240717,182900,123294380,13670,13670,13670,13670,0
|
|
20240717,182800,123294380,13670,13670,13670,13670,0
|
|
20240717,182700,123294380,13670,13670,13670,13670,0
|
|
20240717,182600,123294380,13670,13670,13670,13670,0
|
|
20240717,182500,123294380,13670,13670,13670,13670,0
|
|
20240717,182400,123294380,13670,13670,13670,13670,0
|
|
20240717,182300,123294380,13670,13670,13670,13670,0
|
|
20240717,182200,123294380,13670,13670,13670,13670,0
|
|
20240717,182100,123294380,13670,13670,13670,13670,0
|
|
20240717,182000,123294380,13670,13670,13670,13670,0
|
|
20240717,181900,123294380,13670,13670,13670,13670,0
|
|
20240717,181800,123294380,13670,13670,13670,13670,0
|
|
20240717,181700,123294380,13670,13670,13670,13670,0
|
|
20240717,181600,123294380,13670,13670,13670,13670,0
|
|
20240717,181500,123294380,13670,13670,13670,13670,0
|
|
20240717,181400,123294380,13670,13670,13670,13670,0
|
|
20240717,181300,123294380,13670,13670,13670,13670,0
|
|
20240717,181200,123294380,13670,13670,13670,13670,0
|
|
20240717,181100,123294380,13670,13670,13670,13670,0
|
|
20240717,181000,123294380,13670,13670,13670,13670,0
|
|
20240717,180900,123294380,13670,13670,13670,13670,0
|
|
20240717,180800,123294380,13670,13670,13670,13670,0
|
|
20240717,180700,123294380,13670,13670,13670,13670,0
|
|
20240717,180600,123294380,13670,13670,13670,13670,0
|
|
20240717,180500,123294380,13670,13670,13670,13670,0
|
|
20240717,180400,123294380,13670,13670,13670,13670,0
|
|
20240717,180300,123294380,13670,13670,13670,13670,0
|
|
20240717,180200,123294380,13670,13670,13670,13670,1
|
|
20240717,180100,123294380,13670,13670,13670,13670,0
|
|
20240717,180000,123294380,13670,13670,13670,13670,0
|
|
20240717,175900,123294380,13670,13670,13670,13670,0
|
|
20240717,175800,123294380,13670,13670,13670,13670,0
|
|
20240717,175700,123294380,13670,13670,13670,13670,0
|
|
20240717,175600,123294380,13670,13670,13670,13670,0
|
|
20240717,175500,123294380,13670,13670,13670,13670,0
|
|
20240717,175400,123294380,13670,13670,13670,13670,0
|
|
20240717,175300,123294380,13670,13670,13670,13670,0
|
|
20240717,175200,123294380,13670,13670,13670,13670,0
|
|
20240717,175100,123294380,13670,13670,13670,13670,0
|
|
20240717,175000,123294380,13670,13670,13670,13670,0
|
|
20240717,174900,123294380,13670,13670,13670,13670,0
|
|
20240717,174800,123294380,13670,13670,13670,13670,0
|
|
20240717,174700,123294380,13670,13670,13670,13670,0
|
|
20240717,174600,123294380,13670,13670,13670,13670,0
|
|
20240717,174500,123294380,13670,13670,13670,13670,0
|
|
20240717,174400,123294380,13670,13670,13670,13670,0
|
|
20240717,174300,123294380,13670,13670,13670,13670,0
|
|
20240717,174200,123294380,13670,13670,13670,13670,0
|
|
20240717,174100,123294380,13670,13670,13670,13670,0
|
|
20240717,174000,123294380,13670,13670,13670,13670,0
|
|
20240717,173900,123294380,13670,13670,13670,13670,0
|
|
20240717,173800,123294380,13670,13670,13670,13670,0
|
|
20240717,173700,123294380,13670,13670,13670,13670,0
|
|
20240717,173600,123294380,13670,13670,13670,13670,0
|
|
20240717,173500,123294380,13670,13670,13670,13670,0
|
|
20240717,173400,123294380,13670,13670,13670,13670,0
|
|
20240717,173300,123294380,13670,13670,13670,13670,0
|
|
20240717,173200,123294380,13670,13670,13670,13670,1
|
|
20240717,173100,123294380,13670,13670,13670,13670,0
|
|
20240717,173000,123294380,13670,13670,13670,13670,0
|
|
20240717,172900,123294380,13670,13670,13670,13670,0
|
|
20240717,172800,123294380,13670,13670,13670,13670,0
|
|
20240717,172700,123294380,13670,13670,13670,13670,0
|
|
20240717,172600,123294380,13670,13670,13670,13670,0
|
|
20240717,172500,123294380,13670,13670,13670,13670,0
|
|
20240717,172400,123294380,13670,13670,13670,13670,0
|
|
20240717,172300,123294380,13670,13670,13670,13670,0
|
|
20240717,172200,123294380,13670,13670,13670,13670,0
|
|
20240717,172100,123294380,13670,13670,13670,13670,0
|
|
20240717,172000,123294380,13670,13670,13670,13670,0
|
|
20240717,171900,123294380,13670,13670,13670,13670,0
|
|
20240717,171800,123294380,13670,13670,13670,13670,0
|
|
20240717,171700,123294380,13670,13670,13670,13670,0
|
|
20240717,171600,123294380,13670,13670,13670,13670,0
|
|
20240717,171500,123294380,13670,13670,13670,13670,0
|
|
20240717,171400,123294380,13670,13670,13670,13670,0
|
|
20240717,171300,123294380,13670,13670,13670,13670,0
|
|
20240717,171200,123294380,13670,13670,13670,13670,0
|
|
20240717,171100,123294380,13670,13670,13670,13670,0
|
|
20240717,171000,123294380,13670,13670,13670,13670,0
|
|
20240717,170900,123294380,13670,13670,13670,13670,0
|
|
20240717,170800,123294380,13670,13670,13670,13670,0
|
|
20240717,170700,123294380,13670,13670,13670,13670,0
|
|
20240717,170600,123294380,13670,13670,13670,13670,0
|
|
20240717,170500,123294380,13670,13670,13670,13670,0
|
|
20240717,170400,123294380,13670,13670,13670,13670,0
|
|
20240717,170300,123294380,13670,13670,13670,13670,0
|
|
20240717,170200,123294380,13670,13670,13670,13670,1
|
|
20240717,170100,123294380,13670,13670,13670,13670,0
|
|
20240717,170000,123294380,13670,13670,13670,13670,0
|
|
20240717,165900,123294380,13670,13670,13670,13670,0
|
|
20240717,165800,123294380,13670,13670,13670,13670,0
|
|
20240717,165700,123294380,13670,13670,13670,13670,0
|
|
20240717,165600,123294380,13670,13670,13670,13670,0
|
|
20240717,165500,123294380,13670,13670,13670,13670,0
|
|
20240717,165400,123294380,13670,13670,13670,13670,0
|
|
20240717,165300,123294380,13670,13670,13670,13670,0
|
|
20240717,165200,123294380,13670,13670,13670,13670,0
|
|
20240717,165100,123294380,13670,13670,13670,13670,0
|
|
20240717,165000,123294380,13670,13670,13670,13670,0
|
|
20240717,164900,123294380,13670,13670,13670,13670,0
|
|
20240717,164800,123294380,13670,13670,13670,13670,0
|
|
20240717,164700,123294380,13670,13670,13670,13670,0
|
|
20240717,164600,123294380,13670,13670,13670,13670,0
|
|
20240717,164500,123294380,13670,13670,13670,13670,0
|
|
20240717,164400,123294380,13670,13670,13670,13670,0
|
|
20240717,164300,123294380,13670,13670,13670,13670,0
|
|
20240717,164200,123294380,13670,13670,13670,13670,0
|
|
20240717,164100,123294380,13670,13670,13670,13670,0
|
|
20240717,164000,123294380,13670,13670,13670,13670,0
|
|
20240717,163900,123294380,13670,13670,13670,13670,0
|
|
20240717,163800,123294380,13670,13670,13670,13670,0
|
|
20240717,163700,123294380,13670,13670,13670,13670,0
|
|
20240717,163600,123294380,13670,13670,13670,13670,0
|
|
20240717,163500,123294380,13670,13670,13670,13670,0
|
|
20240717,163400,123294380,13670,13670,13670,13670,0
|
|
20240717,163300,123294380,13670,13670,13670,13670,0
|
|
20240717,163200,123294380,13670,13670,13670,13670,1
|
|
20240717,163100,123294380,13670,13670,13670,13670,0
|
|
20240717,163000,123294380,13670,13670,13670,13670,0
|
|
20240717,162900,123294380,13670,13670,13670,13670,0
|
|
20240717,162800,123294380,13670,13670,13670,13670,0
|
|
20240717,162700,123294380,13670,13670,13670,13670,0
|
|
20240717,162600,123294380,13670,13670,13670,13670,0
|
|
20240717,162500,123294380,13670,13670,13670,13670,0
|
|
20240717,162400,123294380,13670,13670,13670,13670,0
|
|
20240717,162300,123294380,13670,13670,13670,13670,0
|
|
20240717,162200,123294380,13670,13670,13670,13670,0
|
|
20240717,162100,123294380,13670,13670,13670,13670,0
|
|
20240717,162000,123294380,13670,13670,13670,13670,0
|
|
20240717,161900,123294380,13670,13670,13670,13670,0
|
|
20240717,161800,123294380,13670,13670,13670,13670,0
|
|
20240717,161700,123294380,13670,13670,13670,13670,0
|
|
20240717,161600,123294380,13670,13670,13670,13670,0
|
|
20240717,161500,123294380,13670,13670,13670,13670,0
|
|
20240717,161400,123294380,13670,13670,13670,13670,0
|
|
20240717,161300,123294380,13670,13670,13670,13670,0
|
|
20240717,161200,123294380,13670,13670,13670,13670,0
|
|
20240717,161100,123294380,13670,13670,13670,13670,0
|
|
20240717,161000,123294380,13670,13670,13670,13670,0
|
|
20240717,160900,123294380,13670,13670,13670,13670,0
|
|
20240717,160800,123294380,13670,13670,13670,13670,0
|
|
20240717,160700,123294380,13670,13670,13670,13670,0
|
|
20240717,160600,123294380,13670,13670,13670,13670,0
|
|
20240717,160500,123294380,13670,13670,13670,13670,0
|
|
20240717,160400,123294380,13670,13670,13670,13670,0
|
|
20240717,160300,123294380,13670,13670,13670,13670,0
|
|
20240717,160200,123294380,13670,13670,13670,13670,1
|
|
20240717,160100,123294380,13670,13670,13670,13670,0
|
|
20240717,160000,123294380,13670,13670,13670,13670,0
|
|
20240717,155900,123294380,13670,13670,13670,13670,0
|
|
20240717,155800,123294380,13670,13670,13670,13670,0
|
|
20240717,155700,123294380,13670,13670,13670,13670,0
|
|
20240717,155600,123294380,13670,13670,13670,13670,0
|
|
20240717,155500,123294380,13670,13670,13670,13670,0
|
|
20240717,155400,123294380,13670,13670,13670,13670,0
|
|
20240717,155300,123294380,13670,13670,13670,13670,0
|
|
20240717,155200,123294380,13670,13670,13670,13670,0
|
|
20240717,155100,123294380,13670,13670,13670,13670,0
|
|
20240717,155000,123294380,13670,13670,13670,13670,0
|
|
20240717,154900,123294380,13670,13670,13670,13670,0
|
|
20240717,154800,123294380,13670,13670,13670,13670,0
|
|
20240717,154700,123294380,13670,13670,13670,13670,0
|
|
20240717,154600,123294380,13670,13670,13670,13670,0
|
|
20240717,154500,123294380,13670,13670,13670,13670,0
|
|
20240717,154400,123294380,13670,13670,13670,13670,0
|
|
20240717,154300,123294380,13670,13670,13670,13670,0
|
|
20240717,154200,123294380,13670,13670,13670,13670,0
|
|
20240717,154100,123294380,13670,13670,13670,13670,0
|
|
20240717,154000,123294380,13670,13670,13670,13670,0
|
|
20240717,153900,123294380,13670,13670,13670,13670,0
|
|
20240717,153800,123294380,13670,13670,13670,13670,0
|
|
20240717,153700,123294380,13670,13670,13670,13670,0
|
|
20240717,153600,123294380,13670,13670,13670,13670,0
|
|
20240717,153500,123294380,13670,13670,13670,13670,0
|
|
20240717,153400,123294380,13670,13670,13670,13670,0
|
|
20240717,153300,123294380,13670,13670,13670,13670,0
|
|
20240717,153200,123294380,13670,13670,13670,13670,1
|
|
20240717,153100,123294380,13670,13670,13670,13670,0
|
|
20240717,153000,123294380,13670,13670,13670,13670,0
|
|
20240717,152900,123294380,13670,13670,13670,13670,0
|
|
20240717,152800,123294380,13670,13670,13670,13670,0
|
|
20240717,152700,123294380,13670,13670,13670,13670,0
|
|
20240717,152600,123294380,13670,13670,13670,13670,0
|
|
20240717,152500,123294380,13670,13670,13670,13670,0
|
|
20240717,152400,123294380,13670,13670,13670,13670,0
|
|
20240717,152300,123294380,13670,13670,13670,13670,0
|
|
20240717,152200,123294380,13670,13670,13670,13670,0
|
|
20240717,152100,123294380,13670,13670,13670,13670,0
|
|
20240717,152000,123294380,13670,13670,13670,13670,0
|
|
20240717,151900,123294380,13670,13670,13670,13670,1
|
|
20240717,151800,123280710,13670,13670,13670,13670,0
|
|
20240717,151700,123280710,13670,13670,13670,13670,25
|
|
20240717,151600,122938960,13680,13680,13680,13680,0
|
|
20240717,151500,122938960,13680,13680,13680,13680,0
|
|
20240717,151400,122938960,13680,13680,13680,13680,0
|
|
20240717,151300,122938960,13680,13680,13680,13680,0
|
|
20240717,151200,122938960,13680,13680,13680,13680,0
|
|
20240717,151100,122938960,13680,13680,13680,13680,0
|
|
20240717,151000,122938960,13680,13680,13680,13680,0
|
|
20240717,150900,122938960,13680,13680,13680,13680,0
|
|
20240717,150800,122938960,13680,13680,13680,13680,0
|
|
20240717,150700,122938960,13680,13680,13680,13680,0
|
|
20240717,150600,122938960,13680,13680,13680,13680,0
|
|
20240717,150500,122938960,13680,13680,13680,13680,0
|
|
20240717,150400,122938960,13680,13680,13680,13680,0
|
|
20240717,150300,122938960,13680,13680,13680,13680,0
|
|
20240717,150200,122938960,13680,13680,13680,13680,0
|
|
20240717,150100,122938960,13680,13680,13680,13680,0
|
|
20240717,150000,122938960,13680,13680,13680,13680,0
|
|
20240717,145900,122938960,13680,13680,13680,13680,43
|
|
20240717,145800,122350720,13680,13680,13680,13680,28
|
|
20240717,145700,121967680,13690,13690,13690,13690,0
|
|
20240717,145600,121967680,13690,13690,13690,13690,0
|
|
20240717,145500,121967680,13690,13690,13690,13690,0
|
|
20240717,145400,121967680,13690,13690,13690,13690,0
|
|
20240717,145300,121967680,13690,13690,13690,13690,0
|
|
20240717,145200,121967680,13690,13690,13690,13690,128
|
|
20240717,145100,120215360,13690,13690,13690,13690,0
|
|
20240717,145000,120215360,13690,13690,13690,13690,300
|
|
20240717,144900,116108360,13690,13690,13690,13690,0
|
|
20240717,144800,116108360,13690,13690,13690,13690,0
|
|
20240717,144700,116108360,13690,13690,13690,13690,0
|
|
20240717,144600,116108360,13690,13690,13690,13690,0
|
|
20240717,144500,116108360,13690,13690,13690,13690,125
|
|
20240717,144400,114397110,13690,13690,13690,13690,0
|
|
20240717,144300,114397110,13690,13690,13690,13690,51
|
|
20240717,144200,113698920,13700,13700,13700,13700,0
|
|
20240717,144100,113698920,13700,13700,13700,13700,0
|
|
20240717,144000,113698920,13700,13700,13700,13700,0
|
|
20240717,143900,113698920,13700,13700,13700,13700,0
|
|
20240717,143800,113698920,13700,13700,13700,13700,0
|
|
20240717,143700,113698920,13700,13700,13700,13700,0
|
|
20240717,143600,113698920,13700,13700,13700,13700,0
|
|
20240717,143500,113698920,13700,13700,13700,13700,0
|
|
20240717,143400,113698920,13700,13700,13700,13700,100
|
|
20240717,143300,112328920,13690,13690,13690,13690,0
|
|
20240717,143200,112328920,13690,13690,13690,13690,0
|
|
20240717,143100,112328920,13690,13690,13690,13690,0
|
|
20240717,143000,112328920,13690,13690,13690,13690,0
|
|
20240717,142900,112328920,13690,13690,13690,13690,0
|
|
20240717,142800,112328920,13690,13690,13690,13690,0
|
|
20240717,142700,112328920,13690,13690,13690,13690,0
|
|
20240717,142600,112328920,13690,13690,13690,13690,0
|
|
20240717,142500,112328920,13690,13690,13690,13690,0
|
|
20240717,142400,112328920,13690,13690,13690,13690,0
|
|
20240717,142300,112328920,13690,13690,13690,13690,0
|
|
20240717,142200,112328920,13690,13690,13690,13690,0
|
|
20240717,142100,112328920,13690,13690,13690,13690,0
|
|
20240717,142000,112328920,13690,13690,13690,13690,0
|
|
20240717,141900,112328920,13690,13690,13690,13690,0
|
|
20240717,141800,112328920,13690,13690,13690,13690,0
|
|
20240717,141700,112328920,13690,13690,13690,13690,0
|
|
20240717,141600,112328920,13690,13690,13690,13690,0
|
|
20240717,141500,112328920,13690,13690,13690,13690,0
|
|
20240717,141400,112328920,13690,13690,13690,13690,0
|
|
20240717,141300,112328920,13690,13690,13690,13690,0
|
|
20240717,141200,112328920,13690,13690,13690,13690,0
|
|
20240717,141100,112328920,13690,13690,13690,13690,0
|
|
20240717,141000,112328920,13690,13690,13690,13690,0
|
|
20240717,140900,112328920,13690,13690,13690,13690,0
|
|
20240717,140800,112328920,13690,13690,13690,13690,0
|
|
20240717,140700,112328920,13690,13690,13690,13690,0
|
|
20240717,140600,112328920,13690,13690,13690,13690,0
|
|
20240717,140500,112328920,13690,13690,13690,13690,0
|
|
20240717,140400,112328920,13690,13690,13690,13690,127
|
|
20240717,140300,110590290,13690,13690,13690,13690,361
|
|
20240717,140200,105648200,13690,13690,13690,13690,20
|
|
20240717,140100,105374400,13740,13740,13740,13740,0
|
|
20240717,140000,105374400,13740,13740,13740,13740,0
|
|
20240717,135900,105374400,13740,13740,13740,13740,1
|
|
20240717,135800,105360660,13750,13750,13750,13750,0
|
|
20240717,135700,105360660,13750,13750,13750,13750,0
|
|
20240717,135600,105360660,13750,13750,13750,13750,0
|
|
20240717,135500,105360660,13750,13750,13750,13750,0
|
|
20240717,135400,105360660,13750,13750,13750,13750,0
|
|
20240717,135300,105360660,13750,13750,13750,13750,0
|
|
20240717,135200,105360660,13750,13750,13750,13750,0
|
|
20240717,135100,105360660,13750,13750,13750,13750,0
|
|
20240717,135000,105360660,13750,13750,13750,13750,0
|
|
20240717,134900,105360660,13750,13750,13750,13750,0
|
|
20240717,134800,105360660,13750,13750,13750,13750,0
|
|
20240717,134700,105360660,13750,13750,13750,13750,0
|
|
20240717,134600,105360660,13750,13750,13750,13750,0
|
|
20240717,134500,105360660,13750,13750,13750,13750,0
|
|
20240717,134400,105360660,13750,13750,13750,13750,0
|
|
20240717,134300,105360660,13750,13750,13750,13750,0
|
|
20240717,134200,105360660,13750,13750,13750,13750,0
|
|
20240717,134100,105360660,13750,13750,13750,13750,0
|
|
20240717,134000,105360660,13750,13750,13750,13750,0
|
|
20240717,133900,105360660,13750,13750,13750,13750,0
|
|
20240717,133800,105360660,13750,13750,13750,13750,0
|
|
20240717,133700,105360660,13750,13750,13750,13750,5
|
|
20240717,133600,105291910,13750,13750,13750,13750,0
|
|
20240717,133500,105291910,13750,13750,13750,13750,0
|
|
20240717,133400,105291910,13750,13750,13750,13750,0
|
|
20240717,133300,105291910,13750,13750,13750,13750,0
|
|
20240717,133200,105291910,13750,13750,13750,13750,0
|
|
20240717,133100,105291910,13750,13750,13750,13750,0
|
|
20240717,133000,105291910,13750,13750,13750,13750,0
|
|
20240717,132900,105291910,13750,13750,13750,13750,0
|
|
20240717,132800,105291910,13750,13750,13750,13750,0
|
|
20240717,132700,105291910,13750,13750,13750,13750,0
|
|
20240717,132600,105291910,13750,13750,13750,13750,400
|
|
20240717,132500,99791910,13750,13750,13750,13750,0
|
|
20240717,132400,99791910,13750,13700,13750,13700,12
|
|
20240717,132300,99627460,13750,13750,13750,13750,0
|
|
20240717,132200,99627460,13750,13750,13750,13750,0
|
|
20240717,132100,99627460,13750,13750,13750,13750,0
|
|
20240717,132000,99627460,13750,13750,13750,13750,0
|
|
20240717,131900,99627460,13750,13750,13750,13750,0
|
|
20240717,131800,99627460,13750,13750,13750,13750,0
|
|
20240717,131700,99627460,13750,13750,13750,13750,0
|
|
20240717,131600,99627460,13750,13750,13750,13750,0
|
|
20240717,131500,99627460,13750,13750,13750,13750,0
|
|
20240717,131400,99627460,13750,13750,13750,13750,0
|
|
20240717,131300,99627460,13750,13750,13750,13750,0
|
|
20240717,131200,99627460,13750,13750,13750,13750,0
|
|
20240717,131100,99627460,13750,13750,13750,13750,0
|
|
20240717,131000,99627460,13750,13750,13750,13750,0
|
|
20240717,130900,99627460,13750,13750,13750,13750,0
|
|
20240717,130800,99627460,13750,13750,13750,13750,0
|
|
20240717,130700,99627460,13750,13740,13750,13740,1425
|
|
20240717,130600,80037210,13740,13740,13740,13740,0
|
|
20240717,130500,80037210,13740,13740,13740,13740,0
|
|
20240717,130400,80037210,13740,13740,13740,13740,0
|
|
20240717,130300,80037210,13740,13740,13740,13740,0
|
|
20240717,130200,80037210,13740,13740,13740,13740,0
|
|
20240717,130100,80037210,13740,13740,13740,13740,150
|
|
20240717,130000,77976210,13750,13750,13750,13750,0
|
|
20240717,125900,77976210,13750,13750,13750,13750,0
|
|
20240717,125800,77976210,13750,13750,13750,13750,0
|
|
20240717,125700,77976210,13750,13750,13750,13750,0
|
|
20240717,125600,77976210,13750,13750,13750,13750,0
|
|
20240717,125500,77976210,13750,13750,13750,13750,0
|
|
20240717,125400,77976210,13750,13750,13750,13750,0
|
|
20240717,125300,77976210,13750,13750,13750,13750,0
|
|
20240717,125200,77976210,13750,13750,13750,13750,0
|
|
20240717,125100,77976210,13750,13750,13750,13750,0
|
|
20240717,125000,77976210,13750,13750,13750,13750,0
|
|
20240717,124900,77976210,13750,13750,13750,13750,0
|
|
20240717,124800,77976210,13750,13750,13750,13750,0
|
|
20240717,124700,77976210,13750,13750,13750,13750,0
|
|
20240717,124600,77976210,13750,13750,13750,13750,0
|
|
20240717,124500,77976210,13750,13750,13750,13750,0
|
|
20240717,124400,77976210,13750,13750,13750,13750,0
|
|
20240717,124300,77976210,13750,13750,13750,13750,0
|
|
20240717,124200,77976210,13750,13750,13750,13750,0
|
|
20240717,124100,77976210,13750,13750,13750,13750,0
|
|
20240717,124000,77976210,13750,13750,13750,13750,0
|
|
20240717,123900,77976210,13750,13750,13750,13750,1
|
|
20240717,123800,77962460,13750,13750,13750,13750,0
|
|
20240717,123700,77962460,13750,13750,13750,13750,1
|
|
20240717,123600,77948710,13740,13740,13740,13740,0
|
|
20240717,123500,77948710,13740,13740,13740,13740,0
|
|
20240717,123400,77948710,13740,13740,13740,13740,0
|
|
20240717,123300,77948710,13740,13740,13740,13740,0
|
|
20240717,123200,77948710,13740,13740,13740,13740,0
|
|
20240717,123100,77948710,13740,13740,13740,13740,0
|
|
20240717,123000,77948710,13740,13740,13740,13740,20
|
|
20240717,122900,77673910,13750,13750,13750,13750,0
|
|
20240717,122800,77673910,13750,13750,13750,13750,0
|
|
20240717,122700,77673910,13750,13750,13750,13750,0
|
|
20240717,122600,77673910,13750,13750,13750,13750,0
|
|
20240717,122500,77673910,13750,13750,13750,13750,0
|
|
20240717,122400,77673910,13750,13750,13750,13750,0
|
|
20240717,122300,77673910,13750,13750,13750,13750,0
|
|
20240717,122200,77673910,13750,13750,13750,13750,0
|
|
20240717,122100,77673910,13750,13750,13750,13750,0
|
|
20240717,122000,77673910,13750,13750,13750,13750,0
|
|
20240717,121900,77673910,13750,13750,13750,13750,0
|
|
20240717,121800,77673910,13750,13750,13750,13750,0
|
|
20240717,121700,77673910,13750,13750,13750,13750,0
|
|
20240717,121600,77673910,13750,13750,13750,13750,0
|
|
20240717,121500,77673910,13750,13750,13750,13750,0
|
|
20240717,121400,77673910,13750,13750,13750,13750,0
|
|
20240717,121300,77673910,13750,13750,13750,13750,0
|
|
20240717,121200,77673910,13750,13750,13750,13750,0
|
|
20240717,121100,77673910,13750,13750,13750,13750,0
|
|
20240717,121000,77673910,13750,13750,13750,13750,0
|
|
20240717,120900,77673910,13750,13750,13750,13750,0
|
|
20240717,120800,77673910,13750,13750,13750,13750,0
|
|
20240717,120700,77673910,13750,13750,13750,13750,0
|
|
20240717,120600,77673910,13750,13750,13750,13750,0
|
|
20240717,120500,77673910,13750,13750,13750,13750,0
|
|
20240717,120400,77673910,13750,13750,13750,13750,0
|
|
20240717,120300,77673910,13750,13750,13750,13750,0
|
|
20240717,120200,77673910,13750,13750,13750,13750,0
|
|
20240717,120100,77673910,13750,13750,13750,13750,501
|
|
20240717,120000,70785160,13750,13750,13750,13750,0
|
|
20240717,115900,70785160,13750,13750,13750,13750,0
|
|
20240717,115800,70785160,13750,13750,13750,13750,0
|
|
20240717,115700,70785160,13750,13750,13750,13750,0
|
|
20240717,115600,70785160,13750,13750,13750,13750,0
|
|
20240717,115500,70785160,13750,13750,13750,13750,0
|
|
20240717,115400,70785160,13750,13750,13750,13750,1
|
|
20240717,115300,70771410,13710,13710,13710,13710,92
|
|
20240717,115200,69510090,13710,13720,13720,13710,508
|
|
20240717,115100,62545200,13750,13750,13750,13750,0
|
|
20240717,115000,62545200,13750,13750,13750,13750,0
|
|
20240717,114900,62545200,13750,13750,13750,13750,0
|
|
20240717,114800,62545200,13750,13750,13750,13750,0
|
|
20240717,114700,62545200,13750,13750,13750,13750,0
|
|
20240717,114600,62545200,13750,13750,13750,13750,0
|
|
20240717,114500,62545200,13750,13750,13750,13750,0
|
|
20240717,114400,62545200,13750,13750,13750,13750,0
|
|
20240717,114300,62545200,13750,13750,13750,13750,0
|
|
20240717,114200,62545200,13750,13750,13750,13750,0
|
|
20240717,114100,62545200,13750,13750,13750,13750,0
|
|
20240717,114000,62545200,13750,13720,13750,13710,404
|
|
20240717,113900,57006220,13750,13750,13750,13750,0
|
|
20240717,113800,57006220,13750,13720,13750,13720,151
|
|
20240717,113700,54934470,13750,13750,13750,13750,0
|
|
20240717,113600,54934470,13750,13750,13750,13750,0
|
|
20240717,113500,54934470,13750,13750,13750,13750,0
|
|
20240717,113400,54934470,13750,13750,13750,13750,0
|
|
20240717,113300,54934470,13750,13750,13750,13750,0
|
|
20240717,113200,54934470,13750,13750,13750,13750,0
|
|
20240717,113100,54934470,13750,13750,13750,13750,0
|
|
20240717,113000,54934470,13750,13750,13750,13750,0
|
|
20240717,112900,54934470,13750,13750,13750,13750,0
|
|
20240717,112800,54934470,13750,13750,13750,13750,0
|
|
20240717,112700,54934470,13750,13750,13750,13750,0
|
|
20240717,112600,54934470,13750,13750,13750,13750,0
|
|
20240717,112500,54934470,13750,13750,13750,13750,0
|
|
20240717,112400,54934470,13750,13750,13750,13750,0
|
|
20240717,112300,54934470,13750,13750,13750,13750,0
|
|
20240717,112200,54934470,13750,13750,13750,13750,0
|
|
20240717,112100,54934470,13750,13750,13750,13750,0
|
|
20240717,112000,54934470,13750,13750,13750,13750,0
|
|
20240717,111900,54934470,13750,13750,13750,13750,30
|
|
20240717,111800,54521970,13750,13750,13750,13750,0
|
|
20240717,111700,54521970,13750,13750,13750,13750,0
|
|
20240717,111600,54521970,13750,13750,13750,13750,0
|
|
20240717,111500,54521970,13750,13750,13750,13750,0
|
|
20240717,111400,54521970,13750,13750,13750,13750,1
|
|
20240717,111300,54508220,13750,13750,13750,13750,0
|
|
20240717,111200,54508220,13750,13750,13750,13750,0
|
|
20240717,111100,54508220,13750,13750,13750,13750,0
|
|
20240717,111000,54508220,13750,13750,13750,13750,1
|
|
20240717,110900,54494470,13710,13750,13750,13710,30
|
|
20240717,110800,54082770,13720,13720,13720,13720,700
|
|
20240717,110700,44478770,13750,13750,13750,13750,0
|
|
20240717,110600,44478770,13750,13750,13750,13750,29
|
|
20240717,110500,44080020,13750,13750,13750,13750,0
|
|
20240717,110400,44080020,13750,13750,13750,13750,0
|
|
20240717,110300,44080020,13750,13750,13750,13750,0
|
|
20240717,110200,44080020,13750,13750,13750,13750,0
|
|
20240717,110100,44080020,13750,13750,13750,13750,1
|
|
20240717,110000,44066270,13700,13700,13700,13700,344
|
|
20240717,105900,39353470,13670,13670,13670,13670,0
|
|
20240717,105800,39353470,13670,13670,13670,13670,0
|
|
20240717,105700,39353470,13670,13670,13670,13670,200
|
|
20240717,105600,36619470,13700,13700,13700,13700,0
|
|
20240717,105500,36619470,13700,13700,13700,13700,0
|
|
20240717,105400,36619470,13700,13670,13700,13670,101
|
|
20240717,105300,35238770,13670,13670,13670,13670,400
|
|
20240717,105200,29770770,13700,13700,13700,13700,0
|
|
20240717,105100,29770770,13700,13700,13700,13700,1
|
|
20240717,105000,29757070,13670,13670,13670,13670,0
|
|
20240717,104900,29757070,13670,13670,13670,13670,0
|
|
20240717,104800,29757070,13670,13670,13670,13670,0
|
|
20240717,104700,29757070,13670,13680,13680,13670,50
|
|
20240717,104600,29073520,13700,13700,13700,13700,100
|
|
20240717,104500,27703520,13700,13700,13700,13700,0
|
|
20240717,104400,27703520,13700,13700,13700,13700,0
|
|
20240717,104300,27703520,13700,13710,13710,13700,43
|
|
20240717,104200,27114260,13760,13760,13760,13760,0
|
|
20240717,104100,27114260,13760,13760,13760,13760,0
|
|
20240717,104000,27114260,13760,13760,13760,13760,0
|
|
20240717,103900,27114260,13760,13760,13760,13760,0
|
|
20240717,103800,27114260,13760,13760,13760,13760,0
|
|
20240717,103700,27114260,13760,13760,13760,13760,0
|
|
20240717,103600,27114260,13760,13760,13760,13760,0
|
|
20240717,103500,27114260,13760,13760,13760,13760,0
|
|
20240717,103400,27114260,13760,13760,13760,13760,0
|
|
20240717,103300,27114260,13760,13760,13760,13760,0
|
|
20240717,103200,27114260,13760,13760,13760,13760,0
|
|
20240717,103100,27114260,13760,13700,13760,13700,200
|
|
20240717,103000,24371800,13700,13700,13700,13700,0
|
|
20240717,102900,24371800,13700,13700,13700,13700,0
|
|
20240717,102800,24371800,13700,13700,13700,13700,0
|
|
20240717,102700,24371800,13700,13700,13700,13700,0
|
|
20240717,102600,24371800,13700,13700,13700,13700,0
|
|
20240717,102500,24371800,13700,13700,13700,13700,0
|
|
20240717,102400,24371800,13700,13700,13700,13700,0
|
|
20240717,102300,24371800,13700,13700,13700,13700,0
|
|
20240717,102200,24371800,13700,13700,13700,13700,0
|
|
20240717,102100,24371800,13700,13700,13700,13700,0
|
|
20240717,102000,24371800,13700,13700,13700,13700,0
|
|
20240717,101900,24371800,13700,13700,13700,13700,0
|
|
20240717,101800,24371800,13700,13700,13700,13700,0
|
|
20240717,101700,24371800,13700,13700,13700,13700,0
|
|
20240717,101600,24371800,13700,13700,13700,13700,10
|
|
20240717,101500,24234800,13700,13700,13700,13700,30
|
|
20240717,101400,23823800,13700,13700,13700,13700,0
|
|
20240717,101300,23823800,13700,13700,13700,13700,0
|
|
20240717,101200,23823800,13700,13700,13700,13700,0
|
|
20240717,101100,23823800,13700,13700,13700,13700,0
|
|
20240717,101000,23823800,13700,13700,13700,13700,1
|
|
20240717,100900,23810100,13700,13700,13700,13700,20
|
|
20240717,100800,23536100,13790,13790,13790,13790,0
|
|
20240717,100700,23536100,13790,13790,13790,13790,0
|
|
20240717,100600,23536100,13790,13790,13790,13790,0
|
|
20240717,100500,23536100,13790,13790,13790,13790,0
|
|
20240717,100400,23536100,13790,13790,13790,13790,0
|
|
20240717,100300,23536100,13790,13790,13790,13790,0
|
|
20240717,100200,23536100,13790,13790,13790,13790,0
|
|
20240717,100100,23536100,13790,13790,13790,13790,0
|
|
20240717,100000,23536100,13790,13790,13790,13790,0
|
|
20240717,095900,23536100,13790,13790,13790,13790,0
|
|
20240717,095800,23536100,13790,13790,13790,13790,0
|
|
20240717,095700,23536100,13790,13790,13790,13790,0
|
|
20240717,095600,23536100,13790,13790,13790,13790,0
|
|
20240717,095500,23536100,13790,13790,13790,13790,0
|
|
20240717,095400,23536100,13790,13790,13790,13790,0
|
|
20240717,095300,23536100,13790,13790,13790,13790,0
|
|
20240717,095200,23536100,13790,13790,13790,13790,0
|
|
20240717,095100,23536100,13790,13790,13790,13790,0
|
|
20240717,095000,23536100,13790,13790,13790,13790,1
|
|
20240717,094900,23522310,13700,13700,13700,13700,213
|
|
20240717,094800,20604210,13700,13700,13700,13700,3
|
|
20240717,094700,20563110,13700,13700,13700,13700,204
|
|
20240717,094600,17768310,13700,13700,13700,13700,0
|
|
20240717,094500,17768310,13700,13700,13700,13700,0
|
|
20240717,094400,17768310,13700,13700,13700,13700,0
|
|
20240717,094300,17768310,13700,13700,13700,13700,1
|
|
20240717,094200,17754610,13690,13690,13690,13690,0
|
|
20240717,094100,17754610,13690,13690,13690,13690,0
|
|
20240717,094000,17754610,13690,13690,13690,13690,0
|
|
20240717,093900,17754610,13690,13690,13690,13690,0
|
|
20240717,093800,17754610,13690,13690,13690,13690,15
|
|
20240717,093700,17549260,13700,13700,13700,13700,510
|
|
20240717,093600,10562260,13690,13690,13690,13690,485
|
|
20240717,093500,3922610,13700,13700,13700,13700,0
|
|
20240717,093400,3922610,13700,13700,13700,13700,0
|
|
20240717,093300,3922610,13700,13700,13700,13700,0
|
|
20240717,093200,3922610,13700,13700,13700,13700,0
|
|
20240717,093100,3922610,13700,13700,13700,13700,0
|
|
20240717,093000,3922610,13700,13700,13700,13700,0
|
|
20240717,092900,3922610,13700,13700,13700,13700,0
|
|
20240717,092800,3922610,13700,13700,13700,13700,0
|
|
20240717,092700,3922610,13700,13700,13700,13700,0
|
|
20240717,092600,3922610,13700,13700,13700,13700,0
|
|
20240717,092500,3922610,13700,13700,13700,13700,0
|
|
20240717,092400,3922610,13700,13700,13700,13700,0
|
|
20240717,092300,3922610,13700,13700,13700,13700,0
|
|
20240717,092200,3922610,13700,13700,13700,13700,2
|
|
20240717,092100,3895210,13750,13750,13750,13750,0
|
|
20240717,092000,3895210,13750,13750,13750,13750,0
|
|
20240717,091900,3895210,13750,13780,13780,13750,2
|
|
20240717,091800,3867680,13800,13800,13800,13800,0
|
|
20240717,091700,3867680,13800,13800,13800,13800,0
|
|
20240717,091600,3867680,13800,13800,13800,13800,228
|
|
20240717,091500,721280,13870,13870,13870,13870,0
|
|
20240717,091400,721280,13870,13870,13870,13870,0
|
|
20240717,091300,721280,13870,13870,13870,13870,0
|
|
20240717,091200,721280,13870,13870,13870,13870,0
|
|
20240717,091100,721280,13870,13870,13870,13870,0
|
|
20240717,091000,721280,13870,13870,13870,13870,0
|
|
20240717,090900,721280,13870,13870,13870,13870,0
|
|
20240717,090800,721280,13870,13870,13870,13870,0
|
|
20240717,090700,721280,13870,13870,13870,13870,50
|
|
20240717,090600,27780,13890,13890,13890,13890,0
|
|
20240717,090500,27780,13890,13890,13890,13890,1
|
|
20240717,090400,13890,13890,13890,13890,13890,1
|
|
20240717,090300,0,13570,13570,13570,13570,0
|
|
20240717,090200,0,13570,13570,13570,13570,0
|
|
20240717,090100,0,13570,13570,13570,13570,0
|
|
20240717,090000,0,13570,13570,13570,13570,0
|