593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,185000,4955885,3700,3700,3700,3700,296
|
|
20240814,184900,4955885,3700,3700,3700,3700,0
|
|
20240814,184800,4955885,3700,3700,3700,3700,0
|
|
20240814,184700,4955885,3700,3700,3700,3700,0
|
|
20240814,184600,4955885,3700,3700,3700,3700,0
|
|
20240814,184500,4955885,3700,3700,3700,3700,0
|
|
20240814,184400,4955885,3700,3700,3700,3700,0
|
|
20240814,184300,4955885,3700,3700,3700,3700,0
|
|
20240814,184200,4955885,3700,3700,3700,3700,0
|
|
20240814,184100,4955885,3700,3700,3700,3700,0
|
|
20240814,184000,4955885,3700,3700,3700,3700,0
|
|
20240814,183900,4955885,3700,3700,3700,3700,0
|
|
20240814,183800,4955885,3700,3700,3700,3700,0
|
|
20240814,183700,4955885,3700,3700,3700,3700,0
|
|
20240814,183600,4955885,3700,3700,3700,3700,0
|
|
20240814,183500,4955885,3700,3700,3700,3700,0
|
|
20240814,183400,4955885,3700,3700,3700,3700,0
|
|
20240814,183300,4955885,3700,3700,3700,3700,0
|
|
20240814,183200,4955885,3700,3700,3700,3700,0
|
|
20240814,183100,4955885,3700,3700,3700,3700,0
|
|
20240814,183000,4955885,3700,3700,3700,3700,0
|
|
20240814,182900,4955885,3700,3700,3700,3700,0
|
|
20240814,182800,4955885,3700,3700,3700,3700,0
|
|
20240814,182700,4955885,3700,3700,3700,3700,0
|
|
20240814,182600,4955885,3700,3700,3700,3700,0
|
|
20240814,182500,4955885,3700,3700,3700,3700,0
|
|
20240814,182400,4955885,3700,3700,3700,3700,0
|
|
20240814,182300,4955885,3700,3700,3700,3700,0
|
|
20240814,182200,4955885,3700,3700,3700,3700,0
|
|
20240814,182100,4955885,3700,3700,3700,3700,0
|
|
20240814,182000,4955885,3700,3700,3700,3700,296
|
|
20240814,181900,4955885,3700,3700,3700,3700,0
|
|
20240814,181800,4955885,3700,3700,3700,3700,0
|
|
20240814,181700,4955885,3700,3700,3700,3700,0
|
|
20240814,181600,4955885,3700,3700,3700,3700,0
|
|
20240814,181500,4955885,3700,3700,3700,3700,0
|
|
20240814,181400,4955885,3700,3700,3700,3700,0
|
|
20240814,181300,4955885,3700,3700,3700,3700,0
|
|
20240814,181200,4955885,3700,3700,3700,3700,0
|
|
20240814,181100,4955885,3700,3700,3700,3700,0
|
|
20240814,181000,4955885,3700,3700,3700,3700,0
|
|
20240814,180900,4955885,3700,3700,3700,3700,0
|
|
20240814,180800,4955885,3700,3700,3700,3700,0
|
|
20240814,180700,4955885,3700,3700,3700,3700,0
|
|
20240814,180600,4955885,3700,3700,3700,3700,0
|
|
20240814,180500,4955885,3700,3700,3700,3700,0
|
|
20240814,180400,4955885,3700,3700,3700,3700,0
|
|
20240814,180300,4955885,3700,3700,3700,3700,0
|
|
20240814,180200,4955885,3700,3700,3700,3700,0
|
|
20240814,180100,4955885,3700,3700,3700,3700,0
|
|
20240814,180000,4955885,3700,3700,3700,3700,0
|
|
20240814,175900,4955885,3700,3700,3700,3700,0
|
|
20240814,175800,4955885,3700,3700,3700,3700,0
|
|
20240814,175700,4955885,3700,3700,3700,3700,0
|
|
20240814,175600,4955885,3700,3700,3700,3700,0
|
|
20240814,175500,4955885,3700,3700,3700,3700,0
|
|
20240814,175400,4955885,3700,3700,3700,3700,0
|
|
20240814,175300,4955885,3700,3700,3700,3700,0
|
|
20240814,175200,4955885,3700,3700,3700,3700,0
|
|
20240814,175100,4955885,3700,3700,3700,3700,0
|
|
20240814,175000,4955885,3700,3700,3700,3700,296
|
|
20240814,174900,4955885,3700,3700,3700,3700,0
|
|
20240814,174800,4955885,3700,3700,3700,3700,0
|
|
20240814,174700,4955885,3700,3700,3700,3700,0
|
|
20240814,174600,4955885,3700,3700,3700,3700,0
|
|
20240814,174500,4955885,3700,3700,3700,3700,0
|
|
20240814,174400,4955885,3700,3700,3700,3700,0
|
|
20240814,174300,4955885,3700,3700,3700,3700,0
|
|
20240814,174200,4955885,3700,3700,3700,3700,0
|
|
20240814,174100,4955885,3700,3700,3700,3700,0
|
|
20240814,174000,4955885,3700,3700,3700,3700,0
|
|
20240814,173900,4955885,3700,3700,3700,3700,0
|
|
20240814,173800,4955885,3700,3700,3700,3700,0
|
|
20240814,173700,4955885,3700,3700,3700,3700,0
|
|
20240814,173600,4955885,3700,3700,3700,3700,0
|
|
20240814,173500,4955885,3700,3700,3700,3700,0
|
|
20240814,173400,4955885,3700,3700,3700,3700,0
|
|
20240814,173300,4955885,3700,3700,3700,3700,0
|
|
20240814,173200,4955885,3700,3700,3700,3700,0
|
|
20240814,173100,4955885,3700,3700,3700,3700,0
|
|
20240814,173000,4955885,3700,3700,3700,3700,0
|
|
20240814,172900,4955885,3700,3700,3700,3700,0
|
|
20240814,172800,4955885,3700,3700,3700,3700,0
|
|
20240814,172700,4955885,3700,3700,3700,3700,0
|
|
20240814,172600,4955885,3700,3700,3700,3700,0
|
|
20240814,172500,4955885,3700,3700,3700,3700,0
|
|
20240814,172400,4955885,3700,3700,3700,3700,0
|
|
20240814,172300,4955885,3700,3700,3700,3700,0
|
|
20240814,172200,4955885,3700,3700,3700,3700,0
|
|
20240814,172100,4955885,3700,3700,3700,3700,0
|
|
20240814,172000,4955885,3700,3700,3700,3700,296
|
|
20240814,171900,4955885,3700,3700,3700,3700,0
|
|
20240814,171800,4955885,3700,3700,3700,3700,0
|
|
20240814,171700,4955885,3700,3700,3700,3700,0
|
|
20240814,171600,4955885,3700,3700,3700,3700,0
|
|
20240814,171500,4955885,3700,3700,3700,3700,0
|
|
20240814,171400,4955885,3700,3700,3700,3700,0
|
|
20240814,171300,4955885,3700,3700,3700,3700,0
|
|
20240814,171200,4955885,3700,3700,3700,3700,0
|
|
20240814,171100,4955885,3700,3700,3700,3700,0
|
|
20240814,171000,4955885,3700,3700,3700,3700,0
|
|
20240814,170900,4955885,3700,3700,3700,3700,0
|
|
20240814,170800,4955885,3700,3700,3700,3700,0
|
|
20240814,170700,4955885,3700,3700,3700,3700,0
|
|
20240814,170600,4955885,3700,3700,3700,3700,0
|
|
20240814,170500,4955885,3700,3700,3700,3700,0
|
|
20240814,170400,4955885,3700,3700,3700,3700,0
|
|
20240814,170300,4955885,3700,3700,3700,3700,0
|
|
20240814,170200,4955885,3700,3700,3700,3700,0
|
|
20240814,170100,4955885,3700,3700,3700,3700,0
|
|
20240814,170000,4955885,3700,3700,3700,3700,0
|
|
20240814,165900,4955885,3700,3700,3700,3700,0
|
|
20240814,165800,4955885,3700,3700,3700,3700,0
|
|
20240814,165700,4955885,3700,3700,3700,3700,0
|
|
20240814,165600,4955885,3700,3700,3700,3700,0
|
|
20240814,165500,4955885,3700,3700,3700,3700,0
|
|
20240814,165400,4955885,3700,3700,3700,3700,0
|
|
20240814,165300,4955885,3700,3700,3700,3700,0
|
|
20240814,165200,4955885,3700,3700,3700,3700,0
|
|
20240814,165100,4955885,3700,3700,3700,3700,0
|
|
20240814,165000,4955885,3700,3700,3700,3700,296
|
|
20240814,164900,4955885,3700,3700,3700,3700,0
|
|
20240814,164800,4955885,3700,3700,3700,3700,0
|
|
20240814,164700,4955885,3700,3700,3700,3700,0
|
|
20240814,164600,4955885,3700,3700,3700,3700,0
|
|
20240814,164500,4955885,3700,3700,3700,3700,0
|
|
20240814,164400,4955885,3700,3700,3700,3700,0
|
|
20240814,164300,4955885,3700,3700,3700,3700,0
|
|
20240814,164200,4955885,3700,3700,3700,3700,0
|
|
20240814,164100,4955885,3700,3700,3700,3700,0
|
|
20240814,164000,4955885,3700,3700,3700,3700,0
|
|
20240814,163900,4955885,3700,3700,3700,3700,0
|
|
20240814,163800,4955885,3700,3700,3700,3700,0
|
|
20240814,163700,4955885,3700,3700,3700,3700,0
|
|
20240814,163600,4955885,3700,3700,3700,3700,0
|
|
20240814,163500,4955885,3700,3700,3700,3700,0
|
|
20240814,163400,4955885,3700,3700,3700,3700,0
|
|
20240814,163300,4955885,3700,3700,3700,3700,0
|
|
20240814,163200,4955885,3700,3700,3700,3700,0
|
|
20240814,163100,4955885,3700,3700,3700,3700,0
|
|
20240814,163000,4955885,3700,3700,3700,3700,0
|
|
20240814,162900,4955885,3700,3700,3700,3700,0
|
|
20240814,162800,4955885,3700,3700,3700,3700,0
|
|
20240814,162700,4955885,3700,3700,3700,3700,0
|
|
20240814,162600,4955885,3700,3700,3700,3700,0
|
|
20240814,162500,4955885,3700,3700,3700,3700,0
|
|
20240814,162400,4955885,3700,3700,3700,3700,0
|
|
20240814,162300,4955885,3700,3700,3700,3700,0
|
|
20240814,162200,4955885,3700,3700,3700,3700,0
|
|
20240814,162100,4955885,3700,3700,3700,3700,0
|
|
20240814,162000,4955885,3700,3700,3700,3700,296
|
|
20240814,161900,4955885,3700,3700,3700,3700,0
|
|
20240814,161800,4955885,3700,3700,3700,3700,0
|
|
20240814,161700,4955885,3700,3700,3700,3700,0
|
|
20240814,161600,4955885,3700,3700,3700,3700,0
|
|
20240814,161500,4955885,3700,3700,3700,3700,0
|
|
20240814,161400,4955885,3700,3700,3700,3700,0
|
|
20240814,161300,4955885,3700,3700,3700,3700,0
|
|
20240814,161200,4955885,3700,3700,3700,3700,0
|
|
20240814,161100,4955885,3700,3700,3700,3700,0
|
|
20240814,161000,4955885,3700,3700,3700,3700,0
|
|
20240814,160900,4955885,3700,3700,3700,3700,0
|
|
20240814,160800,4955885,3700,3700,3700,3700,0
|
|
20240814,160700,4955885,3700,3700,3700,3700,0
|
|
20240814,160600,4955885,3700,3700,3700,3700,0
|
|
20240814,160500,4955885,3700,3700,3700,3700,0
|
|
20240814,160400,4955885,3700,3700,3700,3700,0
|
|
20240814,160300,4955885,3700,3700,3700,3700,0
|
|
20240814,160200,4955885,3700,3700,3700,3700,0
|
|
20240814,160100,4955885,3700,3700,3700,3700,0
|
|
20240814,160000,4955885,3700,3700,3700,3700,0
|
|
20240814,155900,4955885,3700,3700,3700,3700,0
|
|
20240814,155800,4955885,3700,3700,3700,3700,0
|
|
20240814,155700,4955885,3700,3700,3700,3700,0
|
|
20240814,155600,4955885,3700,3700,3700,3700,0
|
|
20240814,155500,4955885,3700,3700,3700,3700,0
|
|
20240814,155400,4955885,3700,3700,3700,3700,0
|
|
20240814,155300,4955885,3700,3700,3700,3700,0
|
|
20240814,155200,4955885,3700,3700,3700,3700,0
|
|
20240814,155100,4955885,3700,3700,3700,3700,0
|
|
20240814,155000,4955885,3700,3700,3700,3700,296
|
|
20240814,154900,4955885,3700,3700,3700,3700,0
|
|
20240814,154800,4955885,3700,3700,3700,3700,0
|
|
20240814,154700,4955885,3700,3700,3700,3700,0
|
|
20240814,154600,4955885,3700,3700,3700,3700,0
|
|
20240814,154500,4955885,3700,3700,3700,3700,0
|
|
20240814,154400,4955885,3700,3700,3700,3700,0
|
|
20240814,154300,4955885,3700,3700,3700,3700,0
|
|
20240814,154200,4955885,3700,3700,3700,3700,0
|
|
20240814,154100,4955885,3700,3700,3700,3700,0
|
|
20240814,154000,4955885,3700,3700,3700,3700,0
|
|
20240814,153900,4955885,3700,3700,3700,3700,0
|
|
20240814,153800,4955885,3700,3700,3700,3700,0
|
|
20240814,153700,4955885,3700,3700,3700,3700,0
|
|
20240814,153600,4955885,3700,3700,3700,3700,0
|
|
20240814,153500,4955885,3700,3700,3700,3700,0
|
|
20240814,153400,4955885,3700,3700,3700,3700,0
|
|
20240814,153300,4955885,3700,3700,3700,3700,0
|
|
20240814,153200,4955885,3700,3700,3700,3700,0
|
|
20240814,153100,4955885,3700,3700,3700,3700,0
|
|
20240814,153000,4955885,3700,3700,3700,3700,296
|
|
20240814,152900,3860685,3700,3700,3700,3700,0
|
|
20240814,152800,3860685,3700,3700,3700,3700,0
|
|
20240814,152700,3860685,3700,3700,3700,3700,0
|
|
20240814,152600,3860685,3700,3700,3700,3700,0
|
|
20240814,152500,3860685,3700,3700,3700,3700,0
|
|
20240814,152400,3860685,3700,3700,3700,3700,0
|
|
20240814,152300,3860685,3700,3700,3700,3700,0
|
|
20240814,152200,3860685,3700,3700,3700,3700,0
|
|
20240814,152100,3860685,3700,3700,3700,3700,0
|
|
20240814,152000,3860685,3700,3700,3700,3700,0
|
|
20240814,151900,3860685,3700,3700,3700,3700,0
|
|
20240814,151800,3860685,3700,3700,3700,3700,200
|
|
20240814,151700,3120685,3700,3685,3700,3685,5
|
|
20240814,151600,3102245,3700,3700,3700,3700,0
|
|
20240814,151500,3102245,3700,3700,3700,3700,0
|
|
20240814,151400,3102245,3700,3700,3700,3700,0
|
|
20240814,151300,3102245,3700,3700,3700,3700,0
|
|
20240814,151200,3102245,3700,3700,3700,3700,0
|
|
20240814,151100,3102245,3700,3700,3700,3700,0
|
|
20240814,151000,3102245,3700,3700,3700,3700,0
|
|
20240814,150900,3102245,3700,3700,3700,3700,0
|
|
20240814,150800,3102245,3700,3700,3700,3700,0
|
|
20240814,150700,3102245,3700,3695,3700,3695,15
|
|
20240814,150600,3046790,3695,3695,3695,3695,0
|
|
20240814,150500,3046790,3695,3695,3695,3695,0
|
|
20240814,150400,3046790,3695,3695,3695,3695,0
|
|
20240814,150300,3046790,3695,3695,3695,3695,0
|
|
20240814,150200,3046790,3695,3695,3695,3695,0
|
|
20240814,150100,3046790,3695,3695,3695,3695,0
|
|
20240814,150000,3046790,3695,3695,3695,3695,0
|
|
20240814,145900,3046790,3695,3695,3695,3695,0
|
|
20240814,145800,3046790,3695,3695,3695,3695,0
|
|
20240814,145700,3046790,3695,3695,3695,3695,0
|
|
20240814,145600,3046790,3695,3695,3695,3695,0
|
|
20240814,145500,3046790,3695,3695,3695,3695,0
|
|
20240814,145400,3046790,3695,3695,3695,3695,0
|
|
20240814,145300,3046790,3695,3695,3695,3695,0
|
|
20240814,145200,3046790,3695,3695,3695,3695,0
|
|
20240814,145100,3046790,3695,3695,3695,3695,0
|
|
20240814,145000,3046790,3695,3695,3695,3695,0
|
|
20240814,144900,3046790,3695,3695,3695,3695,0
|
|
20240814,144800,3046790,3695,3695,3695,3695,0
|
|
20240814,144700,3046790,3695,3695,3695,3695,0
|
|
20240814,144600,3046790,3695,3695,3695,3695,0
|
|
20240814,144500,3046790,3695,3695,3695,3695,0
|
|
20240814,144400,3046790,3695,3695,3695,3695,0
|
|
20240814,144300,3046790,3695,3695,3695,3695,0
|
|
20240814,144200,3046790,3695,3695,3695,3695,0
|
|
20240814,144100,3046790,3695,3695,3695,3695,0
|
|
20240814,144000,3046790,3695,3695,3695,3695,0
|
|
20240814,143900,3046790,3695,3695,3695,3695,0
|
|
20240814,143800,3046790,3695,3695,3695,3695,0
|
|
20240814,143700,3046790,3695,3695,3695,3695,0
|
|
20240814,143600,3046790,3695,3695,3695,3695,1
|
|
20240814,143500,3043095,3685,3685,3685,3685,0
|
|
20240814,143400,3043095,3685,3690,3690,3685,2
|
|
20240814,143300,3035720,3695,3695,3695,3695,0
|
|
20240814,143200,3035720,3695,3695,3695,3695,0
|
|
20240814,143100,3035720,3695,3695,3695,3695,0
|
|
20240814,143000,3035720,3695,3695,3695,3695,0
|
|
20240814,142900,3035720,3695,3695,3695,3695,0
|
|
20240814,142800,3035720,3695,3695,3695,3695,0
|
|
20240814,142700,3035720,3695,3695,3695,3695,0
|
|
20240814,142600,3035720,3695,3695,3695,3695,0
|
|
20240814,142500,3035720,3695,3695,3695,3695,0
|
|
20240814,142400,3035720,3695,3695,3695,3695,0
|
|
20240814,142300,3035720,3695,3695,3695,3695,0
|
|
20240814,142200,3035720,3695,3695,3695,3695,0
|
|
20240814,142100,3035720,3695,3695,3695,3695,0
|
|
20240814,142000,3035720,3695,3695,3695,3695,0
|
|
20240814,141900,3035720,3695,3695,3695,3695,0
|
|
20240814,141800,3035720,3695,3695,3695,3695,0
|
|
20240814,141700,3035720,3695,3695,3695,3695,0
|
|
20240814,141600,3035720,3695,3695,3695,3695,0
|
|
20240814,141500,3035720,3695,3695,3695,3695,0
|
|
20240814,141400,3035720,3695,3695,3695,3695,0
|
|
20240814,141300,3035720,3695,3695,3695,3695,0
|
|
20240814,141200,3035720,3695,3695,3695,3695,0
|
|
20240814,141100,3035720,3695,3695,3695,3695,0
|
|
20240814,141000,3035720,3695,3695,3695,3695,0
|
|
20240814,140900,3035720,3695,3695,3695,3695,0
|
|
20240814,140800,3035720,3695,3695,3695,3695,0
|
|
20240814,140700,3035720,3695,3695,3695,3695,0
|
|
20240814,140600,3035720,3695,3695,3695,3695,0
|
|
20240814,140500,3035720,3695,3695,3695,3695,0
|
|
20240814,140400,3035720,3695,3695,3695,3695,0
|
|
20240814,140300,3035720,3695,3695,3695,3695,0
|
|
20240814,140200,3035720,3695,3695,3695,3695,0
|
|
20240814,140100,3035720,3695,3695,3695,3695,0
|
|
20240814,140000,3035720,3695,3695,3695,3695,0
|
|
20240814,135900,3035720,3695,3695,3695,3695,0
|
|
20240814,135800,3035720,3695,3695,3695,3695,0
|
|
20240814,135700,3035720,3695,3695,3695,3695,0
|
|
20240814,135600,3035720,3695,3695,3695,3695,0
|
|
20240814,135500,3035720,3695,3695,3695,3695,0
|
|
20240814,135400,3035720,3695,3695,3695,3695,0
|
|
20240814,135300,3035720,3695,3695,3695,3695,40
|
|
20240814,135200,2887920,3700,3700,3700,3700,0
|
|
20240814,135100,2887920,3700,3700,3700,3700,0
|
|
20240814,135000,2887920,3700,3700,3700,3700,0
|
|
20240814,134900,2887920,3700,3700,3700,3700,0
|
|
20240814,134800,2887920,3700,3700,3700,3700,0
|
|
20240814,134700,2887920,3700,3700,3700,3700,0
|
|
20240814,134600,2887920,3700,3700,3700,3700,0
|
|
20240814,134500,2887920,3700,3700,3700,3700,0
|
|
20240814,134400,2887920,3700,3700,3700,3700,0
|
|
20240814,134300,2887920,3700,3700,3700,3700,0
|
|
20240814,134200,2887920,3700,3700,3700,3700,0
|
|
20240814,134100,2887920,3700,3700,3700,3700,0
|
|
20240814,134000,2887920,3700,3700,3700,3700,0
|
|
20240814,133900,2887920,3700,3700,3700,3700,0
|
|
20240814,133800,2887920,3700,3700,3700,3700,0
|
|
20240814,133700,2887920,3700,3700,3700,3700,0
|
|
20240814,133600,2887920,3700,3700,3700,3700,0
|
|
20240814,133500,2887920,3700,3700,3700,3700,0
|
|
20240814,133400,2887920,3700,3700,3700,3700,0
|
|
20240814,133300,2887920,3700,3700,3700,3700,0
|
|
20240814,133200,2887920,3700,3700,3700,3700,0
|
|
20240814,133100,2887920,3700,3700,3700,3700,0
|
|
20240814,133000,2887920,3700,3700,3700,3700,0
|
|
20240814,132900,2887920,3700,3700,3700,3700,0
|
|
20240814,132800,2887920,3700,3700,3700,3700,0
|
|
20240814,132700,2887920,3700,3700,3700,3700,0
|
|
20240814,132600,2887920,3700,3700,3700,3700,0
|
|
20240814,132500,2887920,3700,3700,3700,3700,0
|
|
20240814,132400,2887920,3700,3700,3700,3700,0
|
|
20240814,132300,2887920,3700,3700,3700,3700,0
|
|
20240814,132200,2887920,3700,3700,3700,3700,0
|
|
20240814,132100,2887920,3700,3700,3700,3700,0
|
|
20240814,132000,2887920,3700,3700,3700,3700,0
|
|
20240814,131900,2887920,3700,3700,3700,3700,0
|
|
20240814,131800,2887920,3700,3700,3700,3700,0
|
|
20240814,131700,2887920,3700,3700,3700,3700,0
|
|
20240814,131600,2887920,3700,3700,3700,3700,0
|
|
20240814,131500,2887920,3700,3700,3700,3700,0
|
|
20240814,131400,2887920,3700,3700,3700,3700,0
|
|
20240814,131300,2887920,3700,3700,3700,3700,0
|
|
20240814,131200,2887920,3700,3700,3700,3700,0
|
|
20240814,131100,2887920,3700,3700,3700,3700,0
|
|
20240814,131000,2887920,3700,3700,3700,3700,0
|
|
20240814,130900,2887920,3700,3700,3700,3700,0
|
|
20240814,130800,2887920,3700,3700,3700,3700,0
|
|
20240814,130700,2887920,3700,3700,3700,3700,0
|
|
20240814,130600,2887920,3700,3700,3700,3700,0
|
|
20240814,130500,2887920,3700,3700,3700,3700,0
|
|
20240814,130400,2887920,3700,3700,3700,3700,0
|
|
20240814,130300,2887920,3700,3700,3700,3700,0
|
|
20240814,130200,2887920,3700,3700,3700,3700,0
|
|
20240814,130100,2887920,3700,3700,3700,3700,0
|
|
20240814,130000,2887920,3700,3700,3700,3700,0
|
|
20240814,125900,2887920,3700,3700,3700,3700,0
|
|
20240814,125800,2887920,3700,3700,3700,3700,0
|
|
20240814,125700,2887920,3700,3700,3700,3700,0
|
|
20240814,125600,2887920,3700,3700,3700,3700,0
|
|
20240814,125500,2887920,3700,3700,3700,3700,0
|
|
20240814,125400,2887920,3700,3700,3700,3700,0
|
|
20240814,125300,2887920,3700,3700,3700,3700,0
|
|
20240814,125200,2887920,3700,3695,3700,3695,74
|
|
20240814,125100,2614170,3700,3700,3700,3700,0
|
|
20240814,125000,2614170,3700,3700,3700,3700,0
|
|
20240814,124900,2614170,3700,3700,3700,3700,0
|
|
20240814,124800,2614170,3700,3700,3700,3700,0
|
|
20240814,124700,2614170,3700,3700,3700,3700,0
|
|
20240814,124600,2614170,3700,3700,3700,3700,0
|
|
20240814,124500,2614170,3700,3700,3700,3700,0
|
|
20240814,124400,2614170,3700,3700,3700,3700,0
|
|
20240814,124300,2614170,3700,3700,3700,3700,0
|
|
20240814,124200,2614170,3700,3700,3700,3700,0
|
|
20240814,124100,2614170,3700,3700,3700,3700,0
|
|
20240814,124000,2614170,3700,3700,3700,3700,0
|
|
20240814,123900,2614170,3700,3700,3700,3700,0
|
|
20240814,123800,2614170,3700,3700,3700,3700,0
|
|
20240814,123700,2614170,3700,3700,3700,3700,0
|
|
20240814,123600,2614170,3700,3700,3700,3700,0
|
|
20240814,123500,2614170,3700,3700,3700,3700,0
|
|
20240814,123400,2614170,3700,3700,3700,3700,0
|
|
20240814,123300,2614170,3700,3700,3700,3700,0
|
|
20240814,123200,2614170,3700,3700,3700,3700,0
|
|
20240814,123100,2614170,3700,3700,3700,3700,0
|
|
20240814,123000,2614170,3700,3700,3700,3700,0
|
|
20240814,122900,2614170,3700,3700,3700,3700,0
|
|
20240814,122800,2614170,3700,3700,3700,3700,0
|
|
20240814,122700,2614170,3700,3700,3700,3700,0
|
|
20240814,122600,2614170,3700,3700,3700,3700,0
|
|
20240814,122500,2614170,3700,3700,3700,3700,0
|
|
20240814,122400,2614170,3700,3700,3700,3700,0
|
|
20240814,122300,2614170,3700,3700,3700,3700,0
|
|
20240814,122200,2614170,3700,3700,3700,3700,0
|
|
20240814,122100,2614170,3700,3700,3700,3700,0
|
|
20240814,122000,2614170,3700,3700,3700,3700,0
|
|
20240814,121900,2614170,3700,3700,3700,3700,0
|
|
20240814,121800,2614170,3700,3700,3700,3700,0
|
|
20240814,121700,2614170,3700,3700,3700,3700,0
|
|
20240814,121600,2614170,3700,3700,3700,3700,0
|
|
20240814,121500,2614170,3700,3700,3700,3700,0
|
|
20240814,121400,2614170,3700,3700,3700,3700,0
|
|
20240814,121300,2614170,3700,3700,3700,3700,0
|
|
20240814,121200,2614170,3700,3700,3700,3700,0
|
|
20240814,121100,2614170,3700,3700,3700,3700,0
|
|
20240814,121000,2614170,3700,3700,3700,3700,0
|
|
20240814,120900,2614170,3700,3700,3700,3700,0
|
|
20240814,120800,2614170,3700,3700,3700,3700,0
|
|
20240814,120700,2614170,3700,3700,3700,3700,0
|
|
20240814,120600,2614170,3700,3700,3700,3700,0
|
|
20240814,120500,2614170,3700,3700,3700,3700,0
|
|
20240814,120400,2614170,3700,3700,3700,3700,0
|
|
20240814,120300,2614170,3700,3700,3700,3700,0
|
|
20240814,120200,2614170,3700,3700,3700,3700,0
|
|
20240814,120100,2614170,3700,3700,3700,3700,0
|
|
20240814,120000,2614170,3700,3700,3700,3700,0
|
|
20240814,115900,2614170,3700,3700,3700,3700,0
|
|
20240814,115800,2614170,3700,3700,3700,3700,0
|
|
20240814,115700,2614170,3700,3700,3700,3700,0
|
|
20240814,115600,2614170,3700,3700,3700,3700,0
|
|
20240814,115500,2614170,3700,3700,3700,3700,0
|
|
20240814,115400,2614170,3700,3700,3700,3700,0
|
|
20240814,115300,2614170,3700,3700,3700,3700,0
|
|
20240814,115200,2614170,3700,3700,3700,3700,0
|
|
20240814,115100,2614170,3700,3700,3700,3700,0
|
|
20240814,115000,2614170,3700,3700,3700,3700,0
|
|
20240814,114900,2614170,3700,3700,3700,3700,1
|
|
20240814,114800,2610470,3665,3665,3665,3665,0
|
|
20240814,114700,2610470,3665,3665,3665,3665,0
|
|
20240814,114600,2610470,3665,3665,3665,3665,0
|
|
20240814,114500,2610470,3665,3665,3665,3665,0
|
|
20240814,114400,2610470,3665,3665,3665,3665,0
|
|
20240814,114300,2610470,3665,3665,3665,3665,0
|
|
20240814,114200,2610470,3665,3665,3665,3665,0
|
|
20240814,114100,2610470,3665,3695,3695,3660,313
|
|
20240814,114000,1462970,3695,3695,3695,3695,0
|
|
20240814,113900,1462970,3695,3695,3695,3695,0
|
|
20240814,113800,1462970,3695,3695,3695,3695,7
|
|
20240814,113700,1437105,3695,3695,3695,3695,0
|
|
20240814,113600,1437105,3695,3695,3695,3695,0
|
|
20240814,113500,1437105,3695,3695,3695,3695,0
|
|
20240814,113400,1437105,3695,3695,3695,3695,0
|
|
20240814,113300,1437105,3695,3695,3695,3695,0
|
|
20240814,113200,1437105,3695,3695,3695,3695,0
|
|
20240814,113100,1437105,3695,3695,3695,3695,0
|
|
20240814,113000,1437105,3695,3695,3695,3695,0
|
|
20240814,112900,1437105,3695,3695,3695,3695,0
|
|
20240814,112800,1437105,3695,3695,3695,3695,0
|
|
20240814,112700,1437105,3695,3695,3695,3695,0
|
|
20240814,112600,1437105,3695,3695,3695,3695,0
|
|
20240814,112500,1437105,3695,3695,3695,3695,0
|
|
20240814,112400,1437105,3695,3695,3695,3695,0
|
|
20240814,112300,1437105,3695,3695,3695,3695,0
|
|
20240814,112200,1437105,3695,3695,3695,3695,0
|
|
20240814,112100,1437105,3695,3695,3695,3695,0
|
|
20240814,112000,1437105,3695,3695,3695,3695,0
|
|
20240814,111900,1437105,3695,3695,3695,3695,0
|
|
20240814,111800,1437105,3695,3695,3695,3695,0
|
|
20240814,111700,1437105,3695,3695,3695,3695,0
|
|
20240814,111600,1437105,3695,3695,3695,3695,1
|
|
20240814,111500,1433410,3695,3695,3695,3695,0
|
|
20240814,111400,1433410,3695,3695,3695,3695,2
|
|
20240814,111300,1426020,3700,3700,3700,3700,0
|
|
20240814,111200,1426020,3700,3700,3700,3700,0
|
|
20240814,111100,1426020,3700,3700,3700,3700,0
|
|
20240814,111000,1426020,3700,3700,3700,3700,0
|
|
20240814,110900,1426020,3700,3700,3700,3700,0
|
|
20240814,110800,1426020,3700,3700,3700,3700,0
|
|
20240814,110700,1426020,3700,3700,3700,3700,30
|
|
20240814,110600,1315020,3700,3700,3700,3700,0
|
|
20240814,110500,1315020,3700,3700,3700,3700,0
|
|
20240814,110400,1315020,3700,3700,3700,3700,0
|
|
20240814,110300,1315020,3700,3700,3700,3700,0
|
|
20240814,110200,1315020,3700,3700,3700,3700,0
|
|
20240814,110100,1315020,3700,3700,3700,3700,0
|
|
20240814,110000,1315020,3700,3700,3700,3700,0
|
|
20240814,105900,1315020,3700,3700,3700,3700,0
|
|
20240814,105800,1315020,3700,3700,3700,3700,0
|
|
20240814,105700,1315020,3700,3700,3700,3700,5
|
|
20240814,105600,1296520,3700,3700,3700,3700,0
|
|
20240814,105500,1296520,3700,3700,3700,3700,0
|
|
20240814,105400,1296520,3700,3700,3700,3700,0
|
|
20240814,105300,1296520,3700,3700,3700,3700,0
|
|
20240814,105200,1296520,3700,3700,3700,3700,30
|
|
20240814,105100,1185520,3705,3705,3705,3705,0
|
|
20240814,105000,1185520,3705,3705,3705,3705,0
|
|
20240814,104900,1185520,3705,3705,3705,3705,0
|
|
20240814,104800,1185520,3705,3705,3705,3705,0
|
|
20240814,104700,1185520,3705,3705,3705,3705,0
|
|
20240814,104600,1185520,3705,3705,3705,3705,0
|
|
20240814,104500,1185520,3705,3705,3705,3705,0
|
|
20240814,104400,1185520,3705,3705,3705,3705,0
|
|
20240814,104300,1185520,3705,3705,3705,3705,0
|
|
20240814,104200,1185520,3705,3705,3705,3705,0
|
|
20240814,104100,1185520,3705,3705,3705,3705,0
|
|
20240814,104000,1185520,3705,3705,3705,3705,0
|
|
20240814,103900,1185520,3705,3705,3705,3705,1
|
|
20240814,103800,1181815,3705,3705,3705,3705,0
|
|
20240814,103700,1181815,3705,3705,3705,3705,0
|
|
20240814,103600,1181815,3705,3705,3705,3705,0
|
|
20240814,103500,1181815,3705,3705,3705,3705,0
|
|
20240814,103400,1181815,3705,3705,3705,3705,0
|
|
20240814,103300,1181815,3705,3705,3705,3705,0
|
|
20240814,103200,1181815,3705,3705,3705,3705,0
|
|
20240814,103100,1181815,3705,3705,3705,3705,0
|
|
20240814,103000,1181815,3705,3705,3705,3705,0
|
|
20240814,102900,1181815,3705,3705,3705,3705,0
|
|
20240814,102800,1181815,3705,3705,3705,3705,0
|
|
20240814,102700,1181815,3705,3705,3705,3705,0
|
|
20240814,102600,1181815,3705,3705,3705,3705,0
|
|
20240814,102500,1181815,3705,3705,3705,3705,0
|
|
20240814,102400,1181815,3705,3705,3705,3705,4
|
|
20240814,102300,1166995,3705,3700,3705,3700,2
|
|
20240814,102200,1159590,3700,3700,3700,3700,0
|
|
20240814,102100,1159590,3700,3700,3700,3700,0
|
|
20240814,102000,1159590,3700,3700,3700,3700,0
|
|
20240814,101900,1159590,3700,3700,3700,3700,0
|
|
20240814,101800,1159590,3700,3700,3700,3700,0
|
|
20240814,101700,1159590,3700,3700,3700,3700,10
|
|
20240814,101600,1122590,3705,3705,3705,3705,0
|
|
20240814,101500,1122590,3705,3705,3705,3705,0
|
|
20240814,101400,1122590,3705,3705,3705,3705,0
|
|
20240814,101300,1122590,3705,3705,3705,3705,0
|
|
20240814,101200,1122590,3705,3705,3705,3705,0
|
|
20240814,101100,1122590,3705,3705,3705,3705,0
|
|
20240814,101000,1122590,3705,3705,3705,3705,13
|
|
20240814,100900,1074425,3700,3700,3700,3700,0
|
|
20240814,100800,1074425,3700,3700,3700,3700,0
|
|
20240814,100700,1074425,3700,3700,3700,3700,0
|
|
20240814,100600,1074425,3700,3700,3700,3700,0
|
|
20240814,100500,1074425,3700,3700,3700,3700,0
|
|
20240814,100400,1074425,3700,3700,3700,3700,14
|
|
20240814,100300,1022625,3700,3700,3700,3700,0
|
|
20240814,100200,1022625,3700,3700,3700,3700,0
|
|
20240814,100100,1022625,3700,3700,3700,3700,0
|
|
20240814,100000,1022625,3700,3700,3700,3700,0
|
|
20240814,095900,1022625,3700,3700,3700,3700,0
|
|
20240814,095800,1022625,3700,3700,3700,3700,1
|
|
20240814,095700,1018925,3695,3695,3695,3695,0
|
|
20240814,095600,1018925,3695,3695,3695,3695,0
|
|
20240814,095500,1018925,3695,3695,3695,3695,0
|
|
20240814,095400,1018925,3695,3695,3695,3695,0
|
|
20240814,095300,1018925,3695,3695,3695,3695,0
|
|
20240814,095200,1018925,3695,3695,3695,3695,1
|
|
20240814,095100,1015230,3700,3700,3700,3700,0
|
|
20240814,095000,1015230,3700,3700,3700,3700,0
|
|
20240814,094900,1015230,3700,3700,3700,3700,0
|
|
20240814,094800,1015230,3700,3700,3700,3700,0
|
|
20240814,094700,1015230,3700,3700,3700,3700,2
|
|
20240814,094600,1007830,3700,3700,3700,3700,0
|
|
20240814,094500,1007830,3700,3700,3700,3700,1
|
|
20240814,094400,1004130,3700,3700,3700,3700,0
|
|
20240814,094300,1004130,3700,3700,3700,3700,0
|
|
20240814,094200,1004130,3700,3700,3700,3700,0
|
|
20240814,094100,1004130,3700,3700,3700,3700,0
|
|
20240814,094000,1004130,3700,3700,3700,3700,0
|
|
20240814,093900,1004130,3700,3700,3700,3700,0
|
|
20240814,093800,1004130,3700,3700,3700,3700,0
|
|
20240814,093700,1004130,3700,3700,3700,3700,0
|
|
20240814,093600,1004130,3700,3700,3700,3700,0
|
|
20240814,093500,1004130,3700,3700,3700,3700,0
|
|
20240814,093400,1004130,3700,3700,3700,3700,33
|
|
20240814,093300,882030,3700,3700,3700,3700,0
|
|
20240814,093200,882030,3700,3700,3700,3700,0
|
|
20240814,093100,882030,3700,3700,3700,3700,0
|
|
20240814,093000,882030,3700,3700,3700,3700,0
|
|
20240814,092900,882030,3700,3700,3700,3700,0
|
|
20240814,092800,882030,3700,3700,3700,3700,1
|
|
20240814,092700,878330,3710,3710,3710,3710,0
|
|
20240814,092600,878330,3710,3710,3710,3710,0
|
|
20240814,092500,878330,3710,3710,3710,3710,0
|
|
20240814,092400,878330,3710,3710,3710,3710,0
|
|
20240814,092300,878330,3710,3710,3710,3710,0
|
|
20240814,092200,878330,3710,3710,3710,3710,0
|
|
20240814,092100,878330,3710,3710,3710,3710,0
|
|
20240814,092000,878330,3710,3710,3710,3710,0
|
|
20240814,091900,878330,3710,3710,3710,3710,0
|
|
20240814,091800,878330,3710,3710,3710,3710,0
|
|
20240814,091700,878330,3710,3710,3710,3710,0
|
|
20240814,091600,878330,3710,3710,3710,3710,0
|
|
20240814,091500,878330,3710,3710,3710,3710,0
|
|
20240814,091400,878330,3710,3710,3710,3710,0
|
|
20240814,091300,878330,3710,3710,3710,3710,0
|
|
20240814,091200,878330,3710,3710,3710,3710,1
|
|
20240814,091100,874620,3660,3660,3660,3660,0
|
|
20240814,091000,874620,3660,3660,3660,3660,0
|
|
20240814,090900,874620,3660,3660,3660,3660,0
|
|
20240814,090800,874620,3660,3660,3660,3660,0
|
|
20240814,090700,874620,3660,3675,3675,3660,222
|
|
20240814,090600,59280,3690,3700,3700,3690,2
|
|
20240814,090500,51890,3660,3660,3660,3660,0
|
|
20240814,090400,51890,3660,3660,3660,3660,0
|
|
20240814,090300,51890,3660,3660,3660,3660,0
|
|
20240814,090200,51890,3660,3660,3660,3660,0
|
|
20240814,090100,51890,3660,3660,3660,3660,1
|
|
20240814,090000,48230,3710,3710,3710,3710,13
|