586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184300,18061650,40400,40400,40400,40400,55
|
|
20240809,184200,18061650,40400,40400,40400,40400,0
|
|
20240809,184100,18061650,40400,40400,40400,40400,0
|
|
20240809,184000,18061650,40400,40400,40400,40400,0
|
|
20240809,183900,18061650,40400,40400,40400,40400,0
|
|
20240809,183800,18061650,40400,40400,40400,40400,0
|
|
20240809,183700,18061650,40400,40400,40400,40400,0
|
|
20240809,183600,18061650,40400,40400,40400,40400,0
|
|
20240809,183500,18061650,40400,40400,40400,40400,0
|
|
20240809,183400,18061650,40400,40400,40400,40400,0
|
|
20240809,183300,18061650,40400,40400,40400,40400,0
|
|
20240809,183200,18061650,40400,40400,40400,40400,0
|
|
20240809,183100,18061650,40400,40400,40400,40400,0
|
|
20240809,183000,18061650,40400,40400,40400,40400,0
|
|
20240809,182900,18061650,40400,40400,40400,40400,0
|
|
20240809,182800,18061650,40400,40400,40400,40400,0
|
|
20240809,182700,18061650,40400,40400,40400,40400,0
|
|
20240809,182600,18061650,40400,40400,40400,40400,0
|
|
20240809,182500,18061650,40400,40400,40400,40400,0
|
|
20240809,182400,18061650,40400,40400,40400,40400,0
|
|
20240809,182300,18061650,40400,40400,40400,40400,0
|
|
20240809,182200,18061650,40400,40400,40400,40400,0
|
|
20240809,182100,18061650,40400,40400,40400,40400,0
|
|
20240809,182000,18061650,40400,40400,40400,40400,0
|
|
20240809,181900,18061650,40400,40400,40400,40400,0
|
|
20240809,181800,18061650,40400,40400,40400,40400,0
|
|
20240809,181700,18061650,40400,40400,40400,40400,0
|
|
20240809,181600,18061650,40400,40400,40400,40400,0
|
|
20240809,181500,18061650,40400,40400,40400,40400,0
|
|
20240809,181400,18061650,40400,40400,40400,40400,0
|
|
20240809,181300,18061650,40400,40400,40400,40400,55
|
|
20240809,181200,18061650,40400,40400,40400,40400,0
|
|
20240809,181100,18061650,40400,40400,40400,40400,0
|
|
20240809,181000,18061650,40400,40400,40400,40400,0
|
|
20240809,180900,18061650,40400,40400,40400,40400,0
|
|
20240809,180800,18061650,40400,40400,40400,40400,0
|
|
20240809,180700,18061650,40400,40400,40400,40400,0
|
|
20240809,180600,18061650,40400,40400,40400,40400,0
|
|
20240809,180500,18061650,40400,40400,40400,40400,0
|
|
20240809,180400,18061650,40400,40400,40400,40400,0
|
|
20240809,180300,18061650,40400,40400,40400,40400,0
|
|
20240809,180200,18061650,40400,40400,40400,40400,0
|
|
20240809,180100,18061650,40400,40400,40400,40400,0
|
|
20240809,180000,18061650,40400,40400,40400,40400,0
|
|
20240809,175900,18061650,40400,40400,40400,40400,0
|
|
20240809,175800,18061650,40400,40400,40400,40400,0
|
|
20240809,175700,18061650,40400,40400,40400,40400,0
|
|
20240809,175600,18061650,40400,40400,40400,40400,0
|
|
20240809,175500,18061650,40400,40400,40400,40400,0
|
|
20240809,175400,18061650,40400,40400,40400,40400,0
|
|
20240809,175300,18061650,40400,40400,40400,40400,0
|
|
20240809,175200,18061650,40400,40400,40400,40400,0
|
|
20240809,175100,18061650,40400,40400,40400,40400,0
|
|
20240809,175000,18061650,40400,40400,40400,40400,0
|
|
20240809,174900,18061650,40400,40400,40400,40400,0
|
|
20240809,174800,18061650,40400,40400,40400,40400,0
|
|
20240809,174700,18061650,40400,40400,40400,40400,0
|
|
20240809,174600,18061650,40400,40400,40400,40400,0
|
|
20240809,174500,18061650,40400,40400,40400,40400,0
|
|
20240809,174400,18061650,40400,40400,40400,40400,0
|
|
20240809,174300,18061650,40400,40400,40400,40400,55
|
|
20240809,174200,18061650,40400,40400,40400,40400,0
|
|
20240809,174100,18061650,40400,40400,40400,40400,0
|
|
20240809,174000,18061650,40400,40400,40400,40400,0
|
|
20240809,173900,18061650,40400,40400,40400,40400,0
|
|
20240809,173800,18061650,40400,40400,40400,40400,0
|
|
20240809,173700,18061650,40400,40400,40400,40400,0
|
|
20240809,173600,18061650,40400,40400,40400,40400,0
|
|
20240809,173500,18061650,40400,40400,40400,40400,0
|
|
20240809,173400,18061650,40400,40400,40400,40400,0
|
|
20240809,173300,18061650,40400,40400,40400,40400,0
|
|
20240809,173200,18061650,40400,40400,40400,40400,0
|
|
20240809,173100,18061650,40400,40400,40400,40400,0
|
|
20240809,173000,18061650,40400,40400,40400,40400,0
|
|
20240809,172900,18061650,40400,40400,40400,40400,0
|
|
20240809,172800,18061650,40400,40400,40400,40400,0
|
|
20240809,172700,18061650,40400,40400,40400,40400,0
|
|
20240809,172600,18061650,40400,40400,40400,40400,0
|
|
20240809,172500,18061650,40400,40400,40400,40400,0
|
|
20240809,172400,18061650,40400,40400,40400,40400,0
|
|
20240809,172300,18061650,40400,40400,40400,40400,0
|
|
20240809,172200,18061650,40400,40400,40400,40400,0
|
|
20240809,172100,18061650,40400,40400,40400,40400,0
|
|
20240809,172000,18061650,40400,40400,40400,40400,0
|
|
20240809,171900,18061650,40400,40400,40400,40400,0
|
|
20240809,171800,18061650,40400,40400,40400,40400,0
|
|
20240809,171700,18061650,40400,40400,40400,40400,0
|
|
20240809,171600,18061650,40400,40400,40400,40400,0
|
|
20240809,171500,18061650,40400,40400,40400,40400,0
|
|
20240809,171400,18061650,40400,40400,40400,40400,0
|
|
20240809,171300,18061650,40400,40400,40400,40400,55
|
|
20240809,171200,18061650,40400,40400,40400,40400,0
|
|
20240809,171100,18061650,40400,40400,40400,40400,0
|
|
20240809,171000,18061650,40400,40400,40400,40400,0
|
|
20240809,170900,18061650,40400,40400,40400,40400,0
|
|
20240809,170800,18061650,40400,40400,40400,40400,0
|
|
20240809,170700,18061650,40400,40400,40400,40400,0
|
|
20240809,170600,18061650,40400,40400,40400,40400,0
|
|
20240809,170500,18061650,40400,40400,40400,40400,0
|
|
20240809,170400,18061650,40400,40400,40400,40400,0
|
|
20240809,170300,18061650,40400,40400,40400,40400,0
|
|
20240809,170200,18061650,40400,40400,40400,40400,0
|
|
20240809,170100,18061650,40400,40400,40400,40400,0
|
|
20240809,170000,18061650,40400,40400,40400,40400,0
|
|
20240809,165900,18061650,40400,40400,40400,40400,0
|
|
20240809,165800,18061650,40400,40400,40400,40400,0
|
|
20240809,165700,18061650,40400,40400,40400,40400,0
|
|
20240809,165600,18061650,40400,40400,40400,40400,0
|
|
20240809,165500,18061650,40400,40400,40400,40400,0
|
|
20240809,165400,18061650,40400,40400,40400,40400,0
|
|
20240809,165300,18061650,40400,40400,40400,40400,0
|
|
20240809,165200,18061650,40400,40400,40400,40400,0
|
|
20240809,165100,18061650,40400,40400,40400,40400,0
|
|
20240809,165000,18061650,40400,40400,40400,40400,0
|
|
20240809,164900,18061650,40400,40400,40400,40400,0
|
|
20240809,164800,18061650,40400,40400,40400,40400,0
|
|
20240809,164700,18061650,40400,40400,40400,40400,0
|
|
20240809,164600,18061650,40400,40400,40400,40400,0
|
|
20240809,164500,18061650,40400,40400,40400,40400,0
|
|
20240809,164400,18061650,40400,40400,40400,40400,0
|
|
20240809,164300,18061650,40400,40400,40400,40400,55
|
|
20240809,164200,18061650,40400,40400,40400,40400,0
|
|
20240809,164100,18061650,40400,40400,40400,40400,0
|
|
20240809,164000,18061650,40400,40400,40400,40400,0
|
|
20240809,163900,18061650,40400,40400,40400,40400,0
|
|
20240809,163800,18061650,40400,40400,40400,40400,0
|
|
20240809,163700,18061650,40400,40400,40400,40400,0
|
|
20240809,163600,18061650,40400,40400,40400,40400,0
|
|
20240809,163500,18061650,40400,40400,40400,40400,0
|
|
20240809,163400,18061650,40400,40400,40400,40400,0
|
|
20240809,163300,18061650,40400,40400,40400,40400,0
|
|
20240809,163200,18061650,40400,40400,40400,40400,0
|
|
20240809,163100,18061650,40400,40400,40400,40400,0
|
|
20240809,163000,18061650,40400,40400,40400,40400,0
|
|
20240809,162900,18061650,40400,40400,40400,40400,0
|
|
20240809,162800,18061650,40400,40400,40400,40400,0
|
|
20240809,162700,18061650,40400,40400,40400,40400,0
|
|
20240809,162600,18061650,40400,40400,40400,40400,0
|
|
20240809,162500,18061650,40400,40400,40400,40400,0
|
|
20240809,162400,18061650,40400,40400,40400,40400,0
|
|
20240809,162300,18061650,40400,40400,40400,40400,0
|
|
20240809,162200,18061650,40400,40400,40400,40400,0
|
|
20240809,162100,18061650,40400,40400,40400,40400,0
|
|
20240809,162000,18061650,40400,40400,40400,40400,0
|
|
20240809,161900,18061650,40400,40400,40400,40400,0
|
|
20240809,161800,18061650,40400,40400,40400,40400,0
|
|
20240809,161700,18061650,40400,40400,40400,40400,0
|
|
20240809,161600,18061650,40400,40400,40400,40400,0
|
|
20240809,161500,18061650,40400,40400,40400,40400,0
|
|
20240809,161400,18061650,40400,40400,40400,40400,0
|
|
20240809,161300,18061650,40400,40400,40400,40400,55
|
|
20240809,161200,18061650,40400,40400,40400,40400,0
|
|
20240809,161100,18061650,40400,40400,40400,40400,0
|
|
20240809,161000,18061650,40400,40400,40400,40400,0
|
|
20240809,160900,18061650,40400,40400,40400,40400,0
|
|
20240809,160800,18061650,40400,40400,40400,40400,0
|
|
20240809,160700,18061650,40400,40400,40400,40400,0
|
|
20240809,160600,18061650,40400,40400,40400,40400,0
|
|
20240809,160500,18061650,40400,40400,40400,40400,0
|
|
20240809,160400,18061650,40400,40400,40400,40400,0
|
|
20240809,160300,18061650,40400,40400,40400,40400,0
|
|
20240809,160200,18061650,40400,40400,40400,40400,0
|
|
20240809,160100,18061650,40400,40400,40400,40400,0
|
|
20240809,160000,18061650,40400,40400,40400,40400,0
|
|
20240809,155900,18061650,40400,40400,40400,40400,0
|
|
20240809,155800,18061650,40400,40400,40400,40400,0
|
|
20240809,155700,18061650,40400,40400,40400,40400,0
|
|
20240809,155600,18061650,40400,40400,40400,40400,0
|
|
20240809,155500,18061650,40400,40400,40400,40400,0
|
|
20240809,155400,18061650,40400,40400,40400,40400,0
|
|
20240809,155300,18061650,40400,40400,40400,40400,0
|
|
20240809,155200,18061650,40400,40400,40400,40400,0
|
|
20240809,155100,18061650,40400,40400,40400,40400,0
|
|
20240809,155000,18061650,40400,40400,40400,40400,0
|
|
20240809,154900,18061650,40400,40400,40400,40400,0
|
|
20240809,154800,18061650,40400,40400,40400,40400,0
|
|
20240809,154700,18061650,40400,40400,40400,40400,0
|
|
20240809,154600,18061650,40400,40400,40400,40400,0
|
|
20240809,154500,18061650,40400,40400,40400,40400,0
|
|
20240809,154400,18061650,40400,40400,40400,40400,0
|
|
20240809,154300,18061650,40400,40400,40400,40400,55
|
|
20240809,154200,18061650,40400,40400,40400,40400,0
|
|
20240809,154100,18061650,40400,40400,40400,40400,0
|
|
20240809,154000,18061650,40400,40400,40400,40400,0
|
|
20240809,153900,18061650,40400,40400,40400,40400,0
|
|
20240809,153800,18061650,40400,40400,40400,40400,0
|
|
20240809,153700,18061650,40400,40400,40400,40400,0
|
|
20240809,153600,18061650,40400,40400,40400,40400,0
|
|
20240809,153500,18061650,40400,40400,40400,40400,0
|
|
20240809,153400,18061650,40400,40400,40400,40400,0
|
|
20240809,153300,18061650,40400,40400,40400,40400,0
|
|
20240809,153200,18061650,40400,40400,40400,40400,0
|
|
20240809,153100,18061650,40400,40400,40400,40400,0
|
|
20240809,153000,18061650,40400,40400,40400,40400,55
|
|
20240809,152900,15839650,40100,40100,40100,40100,0
|
|
20240809,152800,15839650,40100,40100,40100,40100,0
|
|
20240809,152700,15839650,40100,40100,40100,40100,0
|
|
20240809,152600,15839650,40100,40100,40100,40100,0
|
|
20240809,152500,15839650,40100,40100,40100,40100,0
|
|
20240809,152400,15839650,40100,40100,40100,40100,0
|
|
20240809,152300,15839650,40100,40100,40100,40100,0
|
|
20240809,152200,15839650,40100,40100,40100,40100,0
|
|
20240809,152100,15839650,40100,40100,40100,40100,0
|
|
20240809,152000,15839650,40100,40100,40100,40100,0
|
|
20240809,151900,15839650,40100,40100,40100,40100,1
|
|
20240809,151800,15799550,40350,40350,40350,40350,4
|
|
20240809,151700,15638150,40350,40150,40350,40100,126
|
|
20240809,151600,10568800,40150,40150,40150,40150,0
|
|
20240809,151500,10568800,40150,40150,40150,40150,0
|
|
20240809,151400,10568800,40150,40150,40150,40150,0
|
|
20240809,151300,10568800,40150,40150,40150,40150,0
|
|
20240809,151200,10568800,40150,40150,40150,40150,0
|
|
20240809,151100,10568800,40150,40150,40150,40150,0
|
|
20240809,151000,10568800,40150,40150,40150,40150,1
|
|
20240809,150900,10528650,40150,40150,40150,40150,0
|
|
20240809,150800,10528650,40150,40150,40150,40150,0
|
|
20240809,150700,10528650,40150,40150,40150,40150,0
|
|
20240809,150600,10528650,40150,40150,40150,40150,1
|
|
20240809,150500,10488500,40150,40150,40150,40150,0
|
|
20240809,150400,10488500,40150,40150,40150,40150,0
|
|
20240809,150300,10488500,40150,40150,40150,40150,0
|
|
20240809,150200,10488500,40150,40150,40150,40150,0
|
|
20240809,150100,10488500,40150,40150,40150,40150,0
|
|
20240809,150000,10488500,40150,40150,40150,40150,0
|
|
20240809,145900,10488500,40150,40150,40150,40150,0
|
|
20240809,145800,10488500,40150,40150,40150,40150,0
|
|
20240809,145700,10488500,40150,40150,40150,40150,0
|
|
20240809,145600,10488500,40150,40150,40150,40150,0
|
|
20240809,145500,10488500,40150,40150,40150,40150,0
|
|
20240809,145400,10488500,40150,40150,40150,40150,0
|
|
20240809,145300,10488500,40150,40150,40150,40150,0
|
|
20240809,145200,10488500,40150,40150,40150,40150,0
|
|
20240809,145100,10488500,40150,40150,40150,40150,0
|
|
20240809,145000,10488500,40150,40150,40150,40150,0
|
|
20240809,144900,10488500,40150,40150,40150,40150,0
|
|
20240809,144800,10488500,40150,40150,40150,40150,1
|
|
20240809,144700,10448350,40150,40150,40150,40150,0
|
|
20240809,144600,10448350,40150,40150,40150,40150,1
|
|
20240809,144500,10408200,40150,40150,40150,40150,0
|
|
20240809,144400,10408200,40150,40150,40150,40150,0
|
|
20240809,144300,10408200,40150,40150,40150,40150,0
|
|
20240809,144200,10408200,40150,40150,40150,40150,0
|
|
20240809,144100,10408200,40150,40150,40150,40150,0
|
|
20240809,144000,10408200,40150,40150,40150,40150,0
|
|
20240809,143900,10408200,40150,40150,40150,40150,1
|
|
20240809,143800,10368050,40150,40150,40150,40150,0
|
|
20240809,143700,10368050,40150,40150,40150,40150,0
|
|
20240809,143600,10368050,40150,40150,40150,40150,0
|
|
20240809,143500,10368050,40150,40150,40150,40150,0
|
|
20240809,143400,10368050,40150,40150,40150,40150,0
|
|
20240809,143300,10368050,40150,40150,40150,40150,0
|
|
20240809,143200,10368050,40150,40150,40150,40150,0
|
|
20240809,143100,10368050,40150,40150,40150,40150,0
|
|
20240809,143000,10368050,40150,40150,40150,40150,0
|
|
20240809,142900,10368050,40150,40150,40150,40150,0
|
|
20240809,142800,10368050,40150,40150,40150,40150,1
|
|
20240809,142700,10327900,40150,40150,40150,40150,0
|
|
20240809,142600,10327900,40150,40150,40150,40150,0
|
|
20240809,142500,10327900,40150,40150,40150,40150,0
|
|
20240809,142400,10327900,40150,40150,40150,40150,0
|
|
20240809,142300,10327900,40150,40150,40150,40150,0
|
|
20240809,142200,10327900,40150,40150,40150,40150,0
|
|
20240809,142100,10327900,40150,40150,40150,40150,0
|
|
20240809,142000,10327900,40150,40150,40150,40150,0
|
|
20240809,141900,10327900,40150,40150,40150,40150,0
|
|
20240809,141800,10327900,40150,40150,40150,40150,0
|
|
20240809,141700,10327900,40150,40150,40150,40150,0
|
|
20240809,141600,10327900,40150,40150,40150,40150,20
|
|
20240809,141500,9524900,40150,40150,40150,40150,0
|
|
20240809,141400,9524900,40150,40150,40150,40150,0
|
|
20240809,141300,9524900,40150,40150,40150,40150,0
|
|
20240809,141200,9524900,40150,40150,40150,40150,1
|
|
20240809,141100,9484750,40350,40350,40350,40350,0
|
|
20240809,141000,9484750,40350,40350,40350,40350,0
|
|
20240809,140900,9484750,40350,40350,40350,40350,0
|
|
20240809,140800,9484750,40350,40350,40350,40350,0
|
|
20240809,140700,9484750,40350,40350,40350,40350,0
|
|
20240809,140600,9484750,40350,40350,40350,40350,0
|
|
20240809,140500,9484750,40350,40350,40350,40350,0
|
|
20240809,140400,9484750,40350,40350,40350,40350,0
|
|
20240809,140300,9484750,40350,40350,40350,40350,0
|
|
20240809,140200,9484750,40350,40350,40350,40350,0
|
|
20240809,140100,9484750,40350,40350,40350,40350,0
|
|
20240809,140000,9484750,40350,40350,40350,40350,0
|
|
20240809,135900,9484750,40350,40350,40350,40350,0
|
|
20240809,135800,9484750,40350,40350,40350,40350,0
|
|
20240809,135700,9484750,40350,40350,40350,40350,1
|
|
20240809,135600,9444400,40400,40400,40400,40400,0
|
|
20240809,135500,9444400,40400,40400,40400,40400,0
|
|
20240809,135400,9444400,40400,40400,40400,40400,0
|
|
20240809,135300,9444400,40400,40400,40400,40400,0
|
|
20240809,135200,9444400,40400,40400,40400,40400,0
|
|
20240809,135100,9444400,40400,40400,40400,40400,0
|
|
20240809,135000,9444400,40400,40400,40400,40400,0
|
|
20240809,134900,9444400,40400,40400,40400,40400,0
|
|
20240809,134800,9444400,40400,40400,40400,40400,0
|
|
20240809,134700,9444400,40400,40400,40400,40400,0
|
|
20240809,134600,9444400,40400,40400,40400,40400,0
|
|
20240809,134500,9444400,40400,40400,40400,40400,0
|
|
20240809,134400,9444400,40400,40400,40400,40400,0
|
|
20240809,134300,9444400,40400,40400,40400,40400,0
|
|
20240809,134200,9444400,40400,40400,40400,40400,0
|
|
20240809,134100,9444400,40400,40400,40400,40400,0
|
|
20240809,134000,9444400,40400,40400,40400,40400,0
|
|
20240809,133900,9444400,40400,40400,40400,40400,0
|
|
20240809,133800,9444400,40400,40400,40400,40400,0
|
|
20240809,133700,9444400,40400,40400,40400,40400,0
|
|
20240809,133600,9444400,40400,40400,40400,40400,0
|
|
20240809,133500,9444400,40400,40400,40400,40400,0
|
|
20240809,133400,9444400,40400,40400,40400,40400,0
|
|
20240809,133300,9444400,40400,40400,40400,40400,0
|
|
20240809,133200,9444400,40400,40400,40400,40400,0
|
|
20240809,133100,9444400,40400,40400,40400,40400,0
|
|
20240809,133000,9444400,40400,40400,40400,40400,0
|
|
20240809,132900,9444400,40400,40400,40400,40400,0
|
|
20240809,132800,9444400,40400,40400,40400,40400,0
|
|
20240809,132700,9444400,40400,40400,40400,40400,0
|
|
20240809,132600,9444400,40400,40400,40400,40400,0
|
|
20240809,132500,9444400,40400,40400,40400,40400,0
|
|
20240809,132400,9444400,40400,40400,40400,40400,0
|
|
20240809,132300,9444400,40400,40400,40400,40400,0
|
|
20240809,132200,9444400,40400,40400,40400,40400,0
|
|
20240809,132100,9444400,40400,40400,40400,40400,0
|
|
20240809,132000,9444400,40400,40400,40400,40400,0
|
|
20240809,131900,9444400,40400,40400,40400,40400,0
|
|
20240809,131800,9444400,40400,40400,40400,40400,0
|
|
20240809,131700,9444400,40400,40400,40400,40400,0
|
|
20240809,131600,9444400,40400,40400,40400,40400,0
|
|
20240809,131500,9444400,40400,40400,40400,40400,0
|
|
20240809,131400,9444400,40400,40400,40400,40400,0
|
|
20240809,131300,9444400,40400,40400,40400,40400,0
|
|
20240809,131200,9444400,40400,40400,40400,40400,0
|
|
20240809,131100,9444400,40400,40400,40400,40400,0
|
|
20240809,131000,9444400,40400,40400,40400,40400,0
|
|
20240809,130900,9444400,40400,40400,40400,40400,0
|
|
20240809,130800,9444400,40400,40400,40400,40400,0
|
|
20240809,130700,9444400,40400,40400,40400,40400,0
|
|
20240809,130600,9444400,40400,40400,40400,40400,40
|
|
20240809,130500,7828400,40400,40400,40400,40400,0
|
|
20240809,130400,7828400,40400,40400,40400,40400,0
|
|
20240809,130300,7828400,40400,40400,40400,40400,0
|
|
20240809,130200,7828400,40400,40400,40400,40400,0
|
|
20240809,130100,7828400,40400,40400,40400,40400,0
|
|
20240809,130000,7828400,40400,40400,40400,40400,1
|
|
20240809,125900,7788000,40250,40250,40250,40250,0
|
|
20240809,125800,7788000,40250,40250,40250,40250,0
|
|
20240809,125700,7788000,40250,40250,40250,40250,0
|
|
20240809,125600,7788000,40250,40250,40250,40250,0
|
|
20240809,125500,7788000,40250,40250,40250,40250,0
|
|
20240809,125400,7788000,40250,40250,40250,40250,0
|
|
20240809,125300,7788000,40250,40250,40250,40250,0
|
|
20240809,125200,7788000,40250,40250,40250,40250,0
|
|
20240809,125100,7788000,40250,40250,40250,40250,0
|
|
20240809,125000,7788000,40250,40250,40250,40250,0
|
|
20240809,124900,7788000,40250,40250,40250,40250,0
|
|
20240809,124800,7788000,40250,40250,40250,40250,8
|
|
20240809,124700,7466000,40250,40250,40250,40250,0
|
|
20240809,124600,7466000,40250,40250,40250,40250,0
|
|
20240809,124500,7466000,40250,40250,40250,40250,0
|
|
20240809,124400,7466000,40250,40250,40250,40250,0
|
|
20240809,124300,7466000,40250,40250,40250,40250,0
|
|
20240809,124200,7466000,40250,40250,40250,40250,1
|
|
20240809,124100,7425750,40250,40250,40250,40250,0
|
|
20240809,124000,7425750,40250,40250,40250,40250,0
|
|
20240809,123900,7425750,40250,40250,40250,40250,0
|
|
20240809,123800,7425750,40250,40250,40250,40250,0
|
|
20240809,123700,7425750,40250,40250,40250,40250,0
|
|
20240809,123600,7425750,40250,40250,40250,40250,0
|
|
20240809,123500,7425750,40250,40250,40250,40250,0
|
|
20240809,123400,7425750,40250,40250,40250,40250,0
|
|
20240809,123300,7425750,40250,40250,40250,40250,0
|
|
20240809,123200,7425750,40250,40250,40250,40250,0
|
|
20240809,123100,7425750,40250,40250,40250,40250,0
|
|
20240809,123000,7425750,40250,40250,40250,40250,0
|
|
20240809,122900,7425750,40250,40250,40250,40250,0
|
|
20240809,122800,7425750,40250,40250,40250,40250,0
|
|
20240809,122700,7425750,40250,40250,40250,40250,0
|
|
20240809,122600,7425750,40250,40250,40250,40250,0
|
|
20240809,122500,7425750,40250,40250,40250,40250,0
|
|
20240809,122400,7425750,40250,40250,40250,40250,0
|
|
20240809,122300,7425750,40250,40250,40250,40250,0
|
|
20240809,122200,7425750,40250,40250,40250,40250,1
|
|
20240809,122100,7385500,40400,40400,40400,40400,0
|
|
20240809,122000,7385500,40400,40400,40400,40400,0
|
|
20240809,121900,7385500,40400,40400,40400,40400,0
|
|
20240809,121800,7385500,40400,40400,40400,40400,0
|
|
20240809,121700,7385500,40400,40400,40400,40400,0
|
|
20240809,121600,7385500,40400,40400,40400,40400,0
|
|
20240809,121500,7385500,40400,40400,40400,40400,0
|
|
20240809,121400,7385500,40400,40400,40400,40400,0
|
|
20240809,121300,7385500,40400,40400,40400,40400,0
|
|
20240809,121200,7385500,40400,40400,40400,40400,0
|
|
20240809,121100,7385500,40400,40400,40400,40400,0
|
|
20240809,121000,7385500,40400,40400,40400,40400,0
|
|
20240809,120900,7385500,40400,40400,40400,40400,0
|
|
20240809,120800,7385500,40400,40400,40400,40400,0
|
|
20240809,120700,7385500,40400,40400,40400,40400,0
|
|
20240809,120600,7385500,40400,40400,40400,40400,0
|
|
20240809,120500,7385500,40400,40400,40400,40400,0
|
|
20240809,120400,7385500,40400,40400,40400,40400,0
|
|
20240809,120300,7385500,40400,40400,40400,40400,0
|
|
20240809,120200,7385500,40400,40400,40400,40400,0
|
|
20240809,120100,7385500,40400,40400,40400,40400,0
|
|
20240809,120000,7385500,40400,40400,40400,40400,7
|
|
20240809,115900,7102700,40450,40450,40450,40450,0
|
|
20240809,115800,7102700,40450,40450,40450,40450,0
|
|
20240809,115700,7102700,40450,40450,40450,40450,0
|
|
20240809,115600,7102700,40450,40450,40450,40450,0
|
|
20240809,115500,7102700,40450,40400,40450,40400,50
|
|
20240809,115400,5080450,40150,40150,40150,40150,0
|
|
20240809,115300,5080450,40150,40150,40150,40150,0
|
|
20240809,115200,5080450,40150,40150,40150,40150,0
|
|
20240809,115100,5080450,40150,40150,40150,40150,0
|
|
20240809,115000,5080450,40150,40150,40150,40150,0
|
|
20240809,114900,5080450,40150,40150,40150,40150,0
|
|
20240809,114800,5080450,40150,40150,40150,40150,0
|
|
20240809,114700,5080450,40150,40150,40150,40150,0
|
|
20240809,114600,5080450,40150,40150,40150,40150,0
|
|
20240809,114500,5080450,40150,40150,40150,40150,0
|
|
20240809,114400,5080450,40150,40150,40150,40150,0
|
|
20240809,114300,5080450,40150,40150,40150,40150,0
|
|
20240809,114200,5080450,40150,40150,40150,40150,0
|
|
20240809,114100,5080450,40150,40150,40150,40150,0
|
|
20240809,114000,5080450,40150,40150,40150,40150,0
|
|
20240809,113900,5080450,40150,40150,40150,40150,0
|
|
20240809,113800,5080450,40150,40150,40150,40150,0
|
|
20240809,113700,5080450,40150,40150,40150,40150,0
|
|
20240809,113600,5080450,40150,40150,40150,40150,0
|
|
20240809,113500,5080450,40150,40150,40150,40150,0
|
|
20240809,113400,5080450,40150,40150,40150,40150,0
|
|
20240809,113300,5080450,40150,40150,40150,40150,0
|
|
20240809,113200,5080450,40150,40150,40150,40150,0
|
|
20240809,113100,5080450,40150,40150,40150,40150,0
|
|
20240809,113000,5080450,40150,40150,40150,40150,0
|
|
20240809,112900,5080450,40150,40150,40150,40150,0
|
|
20240809,112800,5080450,40150,40150,40150,40150,0
|
|
20240809,112700,5080450,40150,40150,40150,40150,0
|
|
20240809,112600,5080450,40150,40150,40150,40150,0
|
|
20240809,112500,5080450,40150,40150,40150,40150,0
|
|
20240809,112400,5080450,40150,40150,40150,40150,0
|
|
20240809,112300,5080450,40150,40150,40150,40150,0
|
|
20240809,112200,5080450,40150,40150,40150,40150,0
|
|
20240809,112100,5080450,40150,40150,40150,40150,0
|
|
20240809,112000,5080450,40150,40150,40150,40150,0
|
|
20240809,111900,5080450,40150,40150,40150,40150,0
|
|
20240809,111800,5080450,40150,40150,40150,40150,0
|
|
20240809,111700,5080450,40150,40150,40150,40150,0
|
|
20240809,111600,5080450,40150,40150,40150,40150,0
|
|
20240809,111500,5080450,40150,40150,40150,40150,0
|
|
20240809,111400,5080450,40150,40150,40150,40150,0
|
|
20240809,111300,5080450,40150,40150,40150,40150,20
|
|
20240809,111200,4277450,40150,40150,40150,40150,0
|
|
20240809,111100,4277450,40150,40150,40150,40150,0
|
|
20240809,111000,4277450,40150,40150,40150,40150,0
|
|
20240809,110900,4277450,40150,40150,40150,40150,1
|
|
20240809,110800,4237300,40150,40150,40150,40150,0
|
|
20240809,110700,4237300,40150,40150,40150,40150,0
|
|
20240809,110600,4237300,40150,40150,40150,40150,0
|
|
20240809,110500,4237300,40150,40150,40150,40150,0
|
|
20240809,110400,4237300,40150,40150,40150,40150,0
|
|
20240809,110300,4237300,40150,40150,40150,40150,0
|
|
20240809,110200,4237300,40150,40150,40150,40150,0
|
|
20240809,110100,4237300,40150,40150,40150,40150,0
|
|
20240809,110000,4237300,40150,40150,40150,40150,0
|
|
20240809,105900,4237300,40150,40150,40150,40150,0
|
|
20240809,105800,4237300,40150,40150,40150,40150,0
|
|
20240809,105700,4237300,40150,40150,40150,40150,0
|
|
20240809,105600,4237300,40150,40150,40150,40150,0
|
|
20240809,105500,4237300,40150,40150,40150,40150,0
|
|
20240809,105400,4237300,40150,40150,40150,40150,0
|
|
20240809,105300,4237300,40150,40150,40150,40150,0
|
|
20240809,105200,4237300,40150,40150,40150,40150,0
|
|
20240809,105100,4237300,40150,40150,40150,40150,0
|
|
20240809,105000,4237300,40150,40150,40150,40150,0
|
|
20240809,104900,4237300,40150,40150,40150,40150,0
|
|
20240809,104800,4237300,40150,40150,40150,40150,0
|
|
20240809,104700,4237300,40150,40150,40150,40150,1
|
|
20240809,104600,4197150,40450,40450,40450,40450,0
|
|
20240809,104500,4197150,40450,40450,40450,40450,0
|
|
20240809,104400,4197150,40450,40450,40450,40450,0
|
|
20240809,104300,4197150,40450,40450,40450,40450,0
|
|
20240809,104200,4197150,40450,40450,40450,40450,0
|
|
20240809,104100,4197150,40450,40450,40450,40450,0
|
|
20240809,104000,4197150,40450,40450,40450,40450,0
|
|
20240809,103900,4197150,40450,40450,40450,40450,0
|
|
20240809,103800,4197150,40450,40450,40450,40450,0
|
|
20240809,103700,4197150,40450,40450,40450,40450,0
|
|
20240809,103600,4197150,40450,40450,40450,40450,0
|
|
20240809,103500,4197150,40450,40450,40450,40450,0
|
|
20240809,103400,4197150,40450,40450,40450,40450,0
|
|
20240809,103300,4197150,40450,40450,40450,40450,0
|
|
20240809,103200,4197150,40450,40450,40450,40450,0
|
|
20240809,103100,4197150,40450,40450,40450,40450,0
|
|
20240809,103000,4197150,40450,40450,40450,40450,0
|
|
20240809,102900,4197150,40450,40450,40450,40450,0
|
|
20240809,102800,4197150,40450,40450,40450,40450,0
|
|
20240809,102700,4197150,40450,40450,40450,40450,0
|
|
20240809,102600,4197150,40450,40450,40450,40450,0
|
|
20240809,102500,4197150,40450,40450,40450,40450,0
|
|
20240809,102400,4197150,40450,40450,40450,40450,0
|
|
20240809,102300,4197150,40450,40450,40450,40450,0
|
|
20240809,102200,4197150,40450,40450,40450,40450,0
|
|
20240809,102100,4197150,40450,40450,40450,40450,0
|
|
20240809,102000,4197150,40450,40450,40450,40450,0
|
|
20240809,101900,4197150,40450,40450,40450,40450,0
|
|
20240809,101800,4197150,40450,40450,40450,40450,2
|
|
20240809,101700,4116250,40500,40500,40500,40500,0
|
|
20240809,101600,4116250,40500,40500,40500,40500,0
|
|
20240809,101500,4116250,40500,40500,40500,40500,0
|
|
20240809,101400,4116250,40500,40300,40500,40300,48
|
|
20240809,101300,2175950,40300,40300,40300,40300,0
|
|
20240809,101200,2175950,40300,40300,40300,40300,0
|
|
20240809,101100,2175950,40300,40300,40300,40300,0
|
|
20240809,101000,2175950,40300,40300,40300,40300,0
|
|
20240809,100900,2175950,40300,40300,40300,40300,0
|
|
20240809,100800,2175950,40300,40300,40300,40300,0
|
|
20240809,100700,2175950,40300,40300,40300,40300,0
|
|
20240809,100600,2175950,40300,40300,40300,40300,0
|
|
20240809,100500,2175950,40300,40300,40300,40300,0
|
|
20240809,100400,2175950,40300,40300,40300,40300,0
|
|
20240809,100300,2175950,40300,40300,40300,40300,0
|
|
20240809,100200,2175950,40300,40300,40300,40300,0
|
|
20240809,100100,2175950,40300,40300,40300,40300,0
|
|
20240809,100000,2175950,40300,40300,40300,40300,0
|
|
20240809,095900,2175950,40300,40300,40300,40300,0
|
|
20240809,095800,2175950,40300,40300,40300,40300,0
|
|
20240809,095700,2175950,40300,40300,40300,40300,0
|
|
20240809,095600,2175950,40300,40300,40300,40300,0
|
|
20240809,095500,2175950,40300,40300,40300,40300,0
|
|
20240809,095400,2175950,40300,40300,40300,40300,0
|
|
20240809,095300,2175950,40300,40300,40300,40300,0
|
|
20240809,095200,2175950,40300,40300,40300,40300,0
|
|
20240809,095100,2175950,40300,40300,40300,40300,0
|
|
20240809,095000,2175950,40300,40300,40300,40300,0
|
|
20240809,094900,2175950,40300,40300,40300,40300,0
|
|
20240809,094800,2175950,40300,40300,40300,40300,0
|
|
20240809,094700,2175950,40300,40300,40300,40300,0
|
|
20240809,094600,2175950,40300,40300,40300,40300,0
|
|
20240809,094500,2175950,40300,40300,40300,40300,0
|
|
20240809,094400,2175950,40300,40300,40300,40300,0
|
|
20240809,094300,2175950,40300,40300,40300,40300,0
|
|
20240809,094200,2175950,40300,40300,40300,40300,0
|
|
20240809,094100,2175950,40300,40300,40300,40300,0
|
|
20240809,094000,2175950,40300,40300,40300,40300,0
|
|
20240809,093900,2175950,40300,40300,40300,40300,0
|
|
20240809,093800,2175950,40300,40300,40300,40300,0
|
|
20240809,093700,2175950,40300,40300,40300,40300,0
|
|
20240809,093600,2175950,40300,40300,40300,40300,25
|
|
20240809,093500,1168450,40250,40250,40250,40250,0
|
|
20240809,093400,1168450,40250,40250,40250,40250,0
|
|
20240809,093300,1168450,40250,40250,40250,40250,0
|
|
20240809,093200,1168450,40250,40250,40250,40250,0
|
|
20240809,093100,1168450,40250,40250,40250,40250,0
|
|
20240809,093000,1168450,40250,40250,40250,40250,0
|
|
20240809,092900,1168450,40250,40250,40250,40250,0
|
|
20240809,092800,1168450,40250,40250,40250,40250,0
|
|
20240809,092700,1168450,40250,40250,40250,40250,0
|
|
20240809,092600,1168450,40250,40250,40250,40250,0
|
|
20240809,092500,1168450,40250,40250,40250,40250,0
|
|
20240809,092400,1168450,40250,40250,40250,40250,0
|
|
20240809,092300,1168450,40250,40250,40250,40250,0
|
|
20240809,092200,1168450,40250,40250,40250,40250,0
|
|
20240809,092100,1168450,40250,40250,40250,40250,0
|
|
20240809,092000,1168450,40250,40250,40250,40250,0
|
|
20240809,091900,1168450,40250,40250,40250,40250,0
|
|
20240809,091800,1168450,40250,40250,40250,40250,0
|
|
20240809,091700,1168450,40250,40250,40250,40250,5
|
|
20240809,091600,967200,40300,40300,40300,40300,0
|
|
20240809,091500,967200,40300,40300,40300,40300,0
|
|
20240809,091400,967200,40300,40300,40300,40300,0
|
|
20240809,091300,967200,40300,40300,40300,40300,0
|
|
20240809,091200,967200,40300,40300,40300,40300,0
|
|
20240809,091100,967200,40300,40300,40300,40300,0
|
|
20240809,091000,967200,40300,40300,40300,40300,1
|
|
20240809,090900,926900,40300,40300,40300,40300,0
|
|
20240809,090800,926900,40300,40300,40300,40300,0
|
|
20240809,090700,926900,40300,40300,40300,40300,0
|
|
20240809,090600,926900,40300,40300,40300,40300,0
|
|
20240809,090500,926900,40300,40300,40300,40300,0
|
|
20240809,090400,926900,40300,40300,40300,40300,0
|
|
20240809,090300,926900,40300,40300,40300,40300,13
|
|
20240809,090200,403000,40300,40300,40300,40300,0
|
|
20240809,090100,403000,40300,40300,40300,40300,0
|
|
20240809,090000,403000,40300,40300,40300,40300,10
|