586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,184300,23948450,40400,40400,40400,40400,77
|
|
20240812,184200,23948450,40400,40400,40400,40400,0
|
|
20240812,184100,23948450,40400,40400,40400,40400,0
|
|
20240812,184000,23948450,40400,40400,40400,40400,0
|
|
20240812,183900,23948450,40400,40400,40400,40400,0
|
|
20240812,183800,23948450,40400,40400,40400,40400,0
|
|
20240812,183700,23948450,40400,40400,40400,40400,0
|
|
20240812,183600,23948450,40400,40400,40400,40400,0
|
|
20240812,183500,23948450,40400,40400,40400,40400,0
|
|
20240812,183400,23948450,40400,40400,40400,40400,0
|
|
20240812,183300,23948450,40400,40400,40400,40400,0
|
|
20240812,183200,23948450,40400,40400,40400,40400,0
|
|
20240812,183100,23948450,40400,40400,40400,40400,0
|
|
20240812,183000,23948450,40400,40400,40400,40400,0
|
|
20240812,182900,23948450,40400,40400,40400,40400,0
|
|
20240812,182800,23948450,40400,40400,40400,40400,0
|
|
20240812,182700,23948450,40400,40400,40400,40400,0
|
|
20240812,182600,23948450,40400,40400,40400,40400,0
|
|
20240812,182500,23948450,40400,40400,40400,40400,0
|
|
20240812,182400,23948450,40400,40400,40400,40400,0
|
|
20240812,182300,23948450,40400,40400,40400,40400,0
|
|
20240812,182200,23948450,40400,40400,40400,40400,0
|
|
20240812,182100,23948450,40400,40400,40400,40400,0
|
|
20240812,182000,23948450,40400,40400,40400,40400,0
|
|
20240812,181900,23948450,40400,40400,40400,40400,0
|
|
20240812,181800,23948450,40400,40400,40400,40400,0
|
|
20240812,181700,23948450,40400,40400,40400,40400,0
|
|
20240812,181600,23948450,40400,40400,40400,40400,0
|
|
20240812,181500,23948450,40400,40400,40400,40400,0
|
|
20240812,181400,23948450,40400,40400,40400,40400,0
|
|
20240812,181300,23948450,40400,40400,40400,40400,77
|
|
20240812,181200,23948450,40400,40400,40400,40400,0
|
|
20240812,181100,23948450,40400,40400,40400,40400,0
|
|
20240812,181000,23948450,40400,40400,40400,40400,0
|
|
20240812,180900,23948450,40400,40400,40400,40400,0
|
|
20240812,180800,23948450,40400,40400,40400,40400,0
|
|
20240812,180700,23948450,40400,40400,40400,40400,0
|
|
20240812,180600,23948450,40400,40400,40400,40400,0
|
|
20240812,180500,23948450,40400,40400,40400,40400,0
|
|
20240812,180400,23948450,40400,40400,40400,40400,0
|
|
20240812,180300,23948450,40400,40400,40400,40400,0
|
|
20240812,180200,23948450,40400,40400,40400,40400,0
|
|
20240812,180100,23948450,40400,40400,40400,40400,0
|
|
20240812,180000,23948450,40400,40400,40400,40400,0
|
|
20240812,175900,23948450,40400,40400,40400,40400,0
|
|
20240812,175800,23948450,40400,40400,40400,40400,0
|
|
20240812,175700,23948450,40400,40400,40400,40400,0
|
|
20240812,175600,23948450,40400,40400,40400,40400,0
|
|
20240812,175500,23948450,40400,40400,40400,40400,0
|
|
20240812,175400,23948450,40400,40400,40400,40400,0
|
|
20240812,175300,23948450,40400,40400,40400,40400,0
|
|
20240812,175200,23948450,40400,40400,40400,40400,0
|
|
20240812,175100,23948450,40400,40400,40400,40400,0
|
|
20240812,175000,23948450,40400,40400,40400,40400,0
|
|
20240812,174900,23948450,40400,40400,40400,40400,0
|
|
20240812,174800,23948450,40400,40400,40400,40400,0
|
|
20240812,174700,23948450,40400,40400,40400,40400,0
|
|
20240812,174600,23948450,40400,40400,40400,40400,0
|
|
20240812,174500,23948450,40400,40400,40400,40400,0
|
|
20240812,174400,23948450,40400,40400,40400,40400,0
|
|
20240812,174300,23948450,40400,40400,40400,40400,77
|
|
20240812,174200,23948450,40400,40400,40400,40400,0
|
|
20240812,174100,23948450,40400,40400,40400,40400,0
|
|
20240812,174000,23948450,40400,40400,40400,40400,0
|
|
20240812,173900,23948450,40400,40400,40400,40400,0
|
|
20240812,173800,23948450,40400,40400,40400,40400,0
|
|
20240812,173700,23948450,40400,40400,40400,40400,0
|
|
20240812,173600,23948450,40400,40400,40400,40400,0
|
|
20240812,173500,23948450,40400,40400,40400,40400,0
|
|
20240812,173400,23948450,40400,40400,40400,40400,0
|
|
20240812,173300,23948450,40400,40400,40400,40400,0
|
|
20240812,173200,23948450,40400,40400,40400,40400,0
|
|
20240812,173100,23948450,40400,40400,40400,40400,0
|
|
20240812,173000,23948450,40400,40400,40400,40400,0
|
|
20240812,172900,23948450,40400,40400,40400,40400,0
|
|
20240812,172800,23948450,40400,40400,40400,40400,0
|
|
20240812,172700,23948450,40400,40400,40400,40400,0
|
|
20240812,172600,23948450,40400,40400,40400,40400,0
|
|
20240812,172500,23948450,40400,40400,40400,40400,0
|
|
20240812,172400,23948450,40400,40400,40400,40400,0
|
|
20240812,172300,23948450,40400,40400,40400,40400,0
|
|
20240812,172200,23948450,40400,40400,40400,40400,0
|
|
20240812,172100,23948450,40400,40400,40400,40400,0
|
|
20240812,172000,23948450,40400,40400,40400,40400,0
|
|
20240812,171900,23948450,40400,40400,40400,40400,0
|
|
20240812,171800,23948450,40400,40400,40400,40400,0
|
|
20240812,171700,23948450,40400,40400,40400,40400,0
|
|
20240812,171600,23948450,40400,40400,40400,40400,0
|
|
20240812,171500,23948450,40400,40400,40400,40400,0
|
|
20240812,171400,23948450,40400,40400,40400,40400,0
|
|
20240812,171300,23948450,40400,40400,40400,40400,77
|
|
20240812,171200,23948450,40400,40400,40400,40400,0
|
|
20240812,171100,23948450,40400,40400,40400,40400,0
|
|
20240812,171000,23948450,40400,40400,40400,40400,0
|
|
20240812,170900,23948450,40400,40400,40400,40400,0
|
|
20240812,170800,23948450,40400,40400,40400,40400,0
|
|
20240812,170700,23948450,40400,40400,40400,40400,0
|
|
20240812,170600,23948450,40400,40400,40400,40400,0
|
|
20240812,170500,23948450,40400,40400,40400,40400,0
|
|
20240812,170400,23948450,40400,40400,40400,40400,0
|
|
20240812,170300,23948450,40400,40400,40400,40400,0
|
|
20240812,170200,23948450,40400,40400,40400,40400,0
|
|
20240812,170100,23948450,40400,40400,40400,40400,0
|
|
20240812,170000,23948450,40400,40400,40400,40400,0
|
|
20240812,165900,23948450,40400,40400,40400,40400,0
|
|
20240812,165800,23948450,40400,40400,40400,40400,0
|
|
20240812,165700,23948450,40400,40400,40400,40400,0
|
|
20240812,165600,23948450,40400,40400,40400,40400,0
|
|
20240812,165500,23948450,40400,40400,40400,40400,0
|
|
20240812,165400,23948450,40400,40400,40400,40400,0
|
|
20240812,165300,23948450,40400,40400,40400,40400,0
|
|
20240812,165200,23948450,40400,40400,40400,40400,0
|
|
20240812,165100,23948450,40400,40400,40400,40400,0
|
|
20240812,165000,23948450,40400,40400,40400,40400,0
|
|
20240812,164900,23948450,40400,40400,40400,40400,0
|
|
20240812,164800,23948450,40400,40400,40400,40400,0
|
|
20240812,164700,23948450,40400,40400,40400,40400,0
|
|
20240812,164600,23948450,40400,40400,40400,40400,0
|
|
20240812,164500,23948450,40400,40400,40400,40400,0
|
|
20240812,164400,23948450,40400,40400,40400,40400,0
|
|
20240812,164300,23948450,40400,40400,40400,40400,77
|
|
20240812,164200,23948450,40400,40400,40400,40400,0
|
|
20240812,164100,23948450,40400,40400,40400,40400,0
|
|
20240812,164000,23948450,40400,40400,40400,40400,0
|
|
20240812,163900,23948450,40400,40400,40400,40400,0
|
|
20240812,163800,23948450,40400,40400,40400,40400,0
|
|
20240812,163700,23948450,40400,40400,40400,40400,0
|
|
20240812,163600,23948450,40400,40400,40400,40400,0
|
|
20240812,163500,23948450,40400,40400,40400,40400,0
|
|
20240812,163400,23948450,40400,40400,40400,40400,0
|
|
20240812,163300,23948450,40400,40400,40400,40400,0
|
|
20240812,163200,23948450,40400,40400,40400,40400,0
|
|
20240812,163100,23948450,40400,40400,40400,40400,0
|
|
20240812,163000,23948450,40400,40400,40400,40400,0
|
|
20240812,162900,23948450,40400,40400,40400,40400,0
|
|
20240812,162800,23948450,40400,40400,40400,40400,0
|
|
20240812,162700,23948450,40400,40400,40400,40400,0
|
|
20240812,162600,23948450,40400,40400,40400,40400,0
|
|
20240812,162500,23948450,40400,40400,40400,40400,0
|
|
20240812,162400,23948450,40400,40400,40400,40400,0
|
|
20240812,162300,23948450,40400,40400,40400,40400,0
|
|
20240812,162200,23948450,40400,40400,40400,40400,0
|
|
20240812,162100,23948450,40400,40400,40400,40400,0
|
|
20240812,162000,23948450,40400,40400,40400,40400,0
|
|
20240812,161900,23948450,40400,40400,40400,40400,0
|
|
20240812,161800,23948450,40400,40400,40400,40400,0
|
|
20240812,161700,23948450,40400,40400,40400,40400,0
|
|
20240812,161600,23948450,40400,40400,40400,40400,0
|
|
20240812,161500,23948450,40400,40400,40400,40400,0
|
|
20240812,161400,23948450,40400,40400,40400,40400,0
|
|
20240812,161300,23948450,40400,40400,40400,40400,77
|
|
20240812,161200,23948450,40400,40400,40400,40400,0
|
|
20240812,161100,23948450,40400,40400,40400,40400,0
|
|
20240812,161000,23948450,40400,40400,40400,40400,0
|
|
20240812,160900,23948450,40400,40400,40400,40400,0
|
|
20240812,160800,23948450,40400,40400,40400,40400,0
|
|
20240812,160700,23948450,40400,40400,40400,40400,0
|
|
20240812,160600,23948450,40400,40400,40400,40400,0
|
|
20240812,160500,23948450,40400,40400,40400,40400,0
|
|
20240812,160400,23948450,40400,40400,40400,40400,0
|
|
20240812,160300,23948450,40400,40400,40400,40400,0
|
|
20240812,160200,23948450,40400,40400,40400,40400,0
|
|
20240812,160100,23948450,40400,40400,40400,40400,0
|
|
20240812,160000,23948450,40400,40400,40400,40400,0
|
|
20240812,155900,23948450,40400,40400,40400,40400,0
|
|
20240812,155800,23948450,40400,40400,40400,40400,0
|
|
20240812,155700,23948450,40400,40400,40400,40400,0
|
|
20240812,155600,23948450,40400,40400,40400,40400,0
|
|
20240812,155500,23948450,40400,40400,40400,40400,0
|
|
20240812,155400,23948450,40400,40400,40400,40400,0
|
|
20240812,155300,23948450,40400,40400,40400,40400,0
|
|
20240812,155200,23948450,40400,40400,40400,40400,0
|
|
20240812,155100,23948450,40400,40400,40400,40400,0
|
|
20240812,155000,23948450,40400,40400,40400,40400,0
|
|
20240812,154900,23948450,40400,40400,40400,40400,0
|
|
20240812,154800,23948450,40400,40400,40400,40400,0
|
|
20240812,154700,23948450,40400,40400,40400,40400,0
|
|
20240812,154600,23948450,40400,40400,40400,40400,0
|
|
20240812,154500,23948450,40400,40400,40400,40400,0
|
|
20240812,154400,23948450,40400,40400,40400,40400,0
|
|
20240812,154300,23948450,40400,40400,40400,40400,77
|
|
20240812,154200,23948450,40400,40400,40400,40400,0
|
|
20240812,154100,23948450,40400,40400,40400,40400,0
|
|
20240812,154000,23948450,40400,40400,40400,40400,0
|
|
20240812,153900,23948450,40400,40400,40400,40400,0
|
|
20240812,153800,23948450,40400,40400,40400,40400,0
|
|
20240812,153700,23948450,40400,40400,40400,40400,0
|
|
20240812,153600,23948450,40400,40400,40400,40400,0
|
|
20240812,153500,23948450,40400,40400,40400,40400,0
|
|
20240812,153400,23948450,40400,40400,40400,40400,0
|
|
20240812,153300,23948450,40400,40400,40400,40400,0
|
|
20240812,153200,23948450,40400,40400,40400,40400,0
|
|
20240812,153100,23948450,40400,40400,40400,40400,0
|
|
20240812,153000,23948450,40400,40400,40400,40400,77
|
|
20240812,152900,20837650,40000,40000,40000,40000,0
|
|
20240812,152800,20837650,40000,40000,40000,40000,0
|
|
20240812,152700,20837650,40000,40000,40000,40000,0
|
|
20240812,152600,20837650,40000,40000,40000,40000,0
|
|
20240812,152500,20837650,40000,40000,40000,40000,0
|
|
20240812,152400,20837650,40000,40000,40000,40000,0
|
|
20240812,152300,20837650,40000,40000,40000,40000,0
|
|
20240812,152200,20837650,40000,40000,40000,40000,0
|
|
20240812,152100,20837650,40000,40000,40000,40000,0
|
|
20240812,152000,20837650,40000,40000,40000,40000,0
|
|
20240812,151900,20837650,40000,40250,40250,40000,103
|
|
20240812,151800,16706950,40250,40250,40250,40250,1
|
|
20240812,151700,16666700,40250,40250,40250,40250,1
|
|
20240812,151600,16626450,40250,40250,40250,40250,2
|
|
20240812,151500,16545950,40250,40250,40250,40250,0
|
|
20240812,151400,16545950,40250,40250,40250,40250,0
|
|
20240812,151300,16545950,40250,40250,40250,40250,0
|
|
20240812,151200,16545950,40250,40250,40250,40250,0
|
|
20240812,151100,16545950,40250,40250,40250,40250,0
|
|
20240812,151000,16545950,40250,40250,40250,40250,1
|
|
20240812,150900,16505700,40250,40250,40250,40250,0
|
|
20240812,150800,16505700,40250,40250,40250,40250,0
|
|
20240812,150700,16505700,40250,40250,40250,40250,0
|
|
20240812,150600,16505700,40250,40250,40250,40250,18
|
|
20240812,150500,15781200,40250,40250,40250,40250,0
|
|
20240812,150400,15781200,40250,40250,40250,40250,0
|
|
20240812,150300,15781200,40250,40250,40250,40250,0
|
|
20240812,150200,15781200,40250,40250,40250,40250,0
|
|
20240812,150100,15781200,40250,40250,40250,40250,0
|
|
20240812,150000,15781200,40250,40250,40250,40250,1
|
|
20240812,145900,15740950,40150,40150,40150,40150,0
|
|
20240812,145800,15740950,40150,40150,40150,40150,0
|
|
20240812,145700,15740950,40150,40150,40150,40150,0
|
|
20240812,145600,15740950,40150,40150,40150,40150,0
|
|
20240812,145500,15740950,40150,40150,40150,40150,0
|
|
20240812,145400,15740950,40150,40150,40150,40150,0
|
|
20240812,145300,15740950,40150,40150,40150,40150,0
|
|
20240812,145200,15740950,40150,40150,40150,40150,0
|
|
20240812,145100,15740950,40150,40150,40150,40150,0
|
|
20240812,145000,15740950,40150,40150,40150,40150,1
|
|
20240812,144900,15700800,40150,40150,40150,40150,0
|
|
20240812,144800,15700800,40150,40150,40150,40150,0
|
|
20240812,144700,15700800,40150,40150,40150,40150,0
|
|
20240812,144600,15700800,40150,40150,40150,40150,0
|
|
20240812,144500,15700800,40150,40150,40150,40150,0
|
|
20240812,144400,15700800,40150,40150,40150,40150,0
|
|
20240812,144300,15700800,40150,40150,40150,40150,0
|
|
20240812,144200,15700800,40150,40150,40150,40150,0
|
|
20240812,144100,15700800,40150,40150,40150,40150,0
|
|
20240812,144000,15700800,40150,40150,40150,40150,0
|
|
20240812,143900,15700800,40150,40150,40150,40150,0
|
|
20240812,143800,15700800,40150,40150,40150,40150,0
|
|
20240812,143700,15700800,40150,40150,40150,40150,0
|
|
20240812,143600,15700800,40150,40150,40150,40150,0
|
|
20240812,143500,15700800,40150,40150,40150,40150,0
|
|
20240812,143400,15700800,40150,40150,40150,40150,0
|
|
20240812,143300,15700800,40150,40150,40150,40150,0
|
|
20240812,143200,15700800,40150,40150,40150,40150,0
|
|
20240812,143100,15700800,40150,40150,40150,40150,0
|
|
20240812,143000,15700800,40150,40150,40150,40150,0
|
|
20240812,142900,15700800,40150,40150,40150,40150,0
|
|
20240812,142800,15700800,40150,40150,40150,40150,0
|
|
20240812,142700,15700800,40150,40150,40150,40150,0
|
|
20240812,142600,15700800,40150,40150,40150,40150,0
|
|
20240812,142500,15700800,40150,40150,40150,40150,0
|
|
20240812,142400,15700800,40150,40150,40150,40150,0
|
|
20240812,142300,15700800,40150,40150,40150,40150,0
|
|
20240812,142200,15700800,40150,40150,40150,40150,0
|
|
20240812,142100,15700800,40150,40150,40150,40150,0
|
|
20240812,142000,15700800,40150,40150,40150,40150,1
|
|
20240812,141900,15660650,40150,40150,40150,40150,0
|
|
20240812,141800,15660650,40150,40150,40150,40150,0
|
|
20240812,141700,15660650,40150,40150,40150,40150,0
|
|
20240812,141600,15660650,40150,40150,40150,40150,0
|
|
20240812,141500,15660650,40150,40150,40150,40150,0
|
|
20240812,141400,15660650,40150,40150,40150,40150,0
|
|
20240812,141300,15660650,40150,40150,40150,40150,0
|
|
20240812,141200,15660650,40150,40150,40150,40150,0
|
|
20240812,141100,15660650,40150,40150,40150,40150,0
|
|
20240812,141000,15660650,40150,40150,40150,40150,0
|
|
20240812,140900,15660650,40150,40150,40150,40150,0
|
|
20240812,140800,15660650,40150,40150,40150,40150,0
|
|
20240812,140700,15660650,40150,40150,40150,40150,0
|
|
20240812,140600,15660650,40150,40150,40150,40150,0
|
|
20240812,140500,15660650,40150,40150,40150,40150,0
|
|
20240812,140400,15660650,40150,40150,40150,40150,0
|
|
20240812,140300,15660650,40150,40150,40150,40150,0
|
|
20240812,140200,15660650,40150,40150,40150,40150,0
|
|
20240812,140100,15660650,40150,40150,40150,40150,0
|
|
20240812,140000,15660650,40150,40150,40150,40150,0
|
|
20240812,135900,15660650,40150,40150,40150,40150,0
|
|
20240812,135800,15660650,40150,40150,40150,40150,0
|
|
20240812,135700,15660650,40150,40150,40150,40150,0
|
|
20240812,135600,15660650,40150,40150,40150,40150,0
|
|
20240812,135500,15660650,40150,40150,40150,40150,0
|
|
20240812,135400,15660650,40150,40150,40150,40150,0
|
|
20240812,135300,15660650,40150,40150,40150,40150,0
|
|
20240812,135200,15660650,40150,40150,40150,40150,0
|
|
20240812,135100,15660650,40150,40150,40150,40150,0
|
|
20240812,135000,15660650,40150,40150,40150,40150,0
|
|
20240812,134900,15660650,40150,40150,40150,40150,82
|
|
20240812,134800,12368350,40250,40250,40250,40250,0
|
|
20240812,134700,12368350,40250,40250,40250,40250,0
|
|
20240812,134600,12368350,40250,40250,40250,40250,0
|
|
20240812,134500,12368350,40250,40250,40250,40250,0
|
|
20240812,134400,12368350,40250,40250,40250,40250,0
|
|
20240812,134300,12368350,40250,40250,40250,40250,2
|
|
20240812,134200,12287850,40200,40200,40200,40200,0
|
|
20240812,134100,12287850,40200,40200,40200,40200,0
|
|
20240812,134000,12287850,40200,40200,40200,40200,0
|
|
20240812,133900,12287850,40200,40200,40200,40200,0
|
|
20240812,133800,12287850,40200,40200,40200,40200,0
|
|
20240812,133700,12287850,40200,40200,40200,40200,0
|
|
20240812,133600,12287850,40200,40200,40200,40200,0
|
|
20240812,133500,12287850,40200,40200,40200,40200,0
|
|
20240812,133400,12287850,40200,40200,40200,40200,0
|
|
20240812,133300,12287850,40200,40200,40200,40200,0
|
|
20240812,133200,12287850,40200,40200,40200,40200,0
|
|
20240812,133100,12287850,40200,40200,40200,40200,0
|
|
20240812,133000,12287850,40200,40200,40200,40200,0
|
|
20240812,132900,12287850,40200,40200,40200,40200,0
|
|
20240812,132800,12287850,40200,40200,40200,40200,0
|
|
20240812,132700,12287850,40200,40200,40200,40200,0
|
|
20240812,132600,12287850,40200,40200,40200,40200,0
|
|
20240812,132500,12287850,40200,40200,40200,40200,0
|
|
20240812,132400,12287850,40200,40200,40200,40200,0
|
|
20240812,132300,12287850,40200,40200,40200,40200,0
|
|
20240812,132200,12287850,40200,40200,40200,40200,0
|
|
20240812,132100,12287850,40200,40200,40200,40200,0
|
|
20240812,132000,12287850,40200,40200,40200,40200,0
|
|
20240812,131900,12287850,40200,40200,40200,40200,0
|
|
20240812,131800,12287850,40200,40200,40200,40200,0
|
|
20240812,131700,12287850,40200,40200,40200,40200,0
|
|
20240812,131600,12287850,40200,40200,40200,40200,0
|
|
20240812,131500,12287850,40200,40200,40200,40200,0
|
|
20240812,131400,12287850,40200,40200,40200,40200,0
|
|
20240812,131300,12287850,40200,40150,40200,40150,19
|
|
20240812,131200,11524950,40100,40100,40100,40100,0
|
|
20240812,131100,11524950,40100,40100,40100,40100,0
|
|
20240812,131000,11524950,40100,40100,40100,40100,0
|
|
20240812,130900,11524950,40100,40100,40100,40100,1
|
|
20240812,130800,11484850,40150,40150,40150,40150,0
|
|
20240812,130700,11484850,40150,40150,40150,40150,0
|
|
20240812,130600,11484850,40150,40150,40150,40150,0
|
|
20240812,130500,11484850,40150,40150,40150,40150,0
|
|
20240812,130400,11484850,40150,40150,40150,40150,0
|
|
20240812,130300,11484850,40150,40150,40150,40150,0
|
|
20240812,130200,11484850,40150,40150,40150,40150,104
|
|
20240812,130100,7309250,40100,40150,40150,40100,107
|
|
20240812,130000,3018450,40100,40100,40100,40100,0
|
|
20240812,125900,3018450,40100,40100,40100,40100,0
|
|
20240812,125800,3018450,40100,40100,40100,40100,0
|
|
20240812,125700,3018450,40100,40100,40100,40100,0
|
|
20240812,125600,3018450,40100,40100,40100,40100,0
|
|
20240812,125500,3018450,40100,40100,40100,40100,0
|
|
20240812,125400,3018450,40100,40100,40100,40100,0
|
|
20240812,125300,3018450,40100,40100,40100,40100,0
|
|
20240812,125200,3018450,40100,40100,40100,40100,0
|
|
20240812,125100,3018450,40100,40100,40100,40100,0
|
|
20240812,125000,3018450,40100,40100,40100,40100,0
|
|
20240812,124900,3018450,40100,40100,40100,40100,0
|
|
20240812,124800,3018450,40100,40100,40100,40100,0
|
|
20240812,124700,3018450,40100,40100,40100,40100,0
|
|
20240812,124600,3018450,40100,40100,40100,40100,0
|
|
20240812,124500,3018450,40100,40100,40100,40100,0
|
|
20240812,124400,3018450,40100,40100,40100,40100,0
|
|
20240812,124300,3018450,40100,40100,40100,40100,0
|
|
20240812,124200,3018450,40100,40100,40100,40100,0
|
|
20240812,124100,3018450,40100,40100,40100,40100,0
|
|
20240812,124000,3018450,40100,40100,40100,40100,0
|
|
20240812,123900,3018450,40100,40100,40100,40100,0
|
|
20240812,123800,3018450,40100,40150,40150,40100,7
|
|
20240812,123700,2737450,40150,40150,40150,40150,0
|
|
20240812,123600,2737450,40150,40150,40150,40150,0
|
|
20240812,123500,2737450,40150,40150,40150,40150,0
|
|
20240812,123400,2737450,40150,40150,40150,40150,0
|
|
20240812,123300,2737450,40150,40150,40150,40150,0
|
|
20240812,123200,2737450,40150,40150,40150,40150,0
|
|
20240812,123100,2737450,40150,40150,40150,40150,0
|
|
20240812,123000,2737450,40150,40150,40150,40150,0
|
|
20240812,122900,2737450,40150,40150,40150,40150,0
|
|
20240812,122800,2737450,40150,40150,40150,40150,0
|
|
20240812,122700,2737450,40150,40150,40150,40150,0
|
|
20240812,122600,2737450,40150,40150,40150,40150,0
|
|
20240812,122500,2737450,40150,40150,40150,40150,0
|
|
20240812,122400,2737450,40150,40150,40150,40150,0
|
|
20240812,122300,2737450,40150,40150,40150,40150,0
|
|
20240812,122200,2737450,40150,40150,40150,40150,1
|
|
20240812,122100,2697300,40200,40200,40200,40200,9
|
|
20240812,122000,2335500,40200,40200,40200,40200,0
|
|
20240812,121900,2335500,40200,40200,40200,40200,0
|
|
20240812,121800,2335500,40200,40200,40200,40200,0
|
|
20240812,121700,2335500,40200,40200,40200,40200,6
|
|
20240812,121600,2094300,40200,40200,40200,40200,1
|
|
20240812,121500,2054100,40200,40200,40200,40200,0
|
|
20240812,121400,2054100,40200,40200,40200,40200,0
|
|
20240812,121300,2054100,40200,40200,40200,40200,0
|
|
20240812,121200,2054100,40200,40200,40200,40200,0
|
|
20240812,121100,2054100,40200,40200,40200,40200,0
|
|
20240812,121000,2054100,40200,40200,40200,40200,0
|
|
20240812,120900,2054100,40200,40200,40200,40200,0
|
|
20240812,120800,2054100,40200,40200,40200,40200,0
|
|
20240812,120700,2054100,40200,40200,40200,40200,0
|
|
20240812,120600,2054100,40200,40200,40200,40200,0
|
|
20240812,120500,2054100,40200,40200,40200,40200,0
|
|
20240812,120400,2054100,40200,40200,40200,40200,0
|
|
20240812,120300,2054100,40200,40200,40200,40200,0
|
|
20240812,120200,2054100,40200,40200,40200,40200,0
|
|
20240812,120100,2054100,40200,40200,40200,40200,0
|
|
20240812,120000,2054100,40200,40200,40200,40200,0
|
|
20240812,115900,2054100,40200,40200,40200,40200,0
|
|
20240812,115800,2054100,40200,40200,40200,40200,0
|
|
20240812,115700,2054100,40200,40200,40200,40200,0
|
|
20240812,115600,2054100,40200,40200,40200,40200,0
|
|
20240812,115500,2054100,40200,40200,40200,40200,0
|
|
20240812,115400,2054100,40200,40200,40200,40200,0
|
|
20240812,115300,2054100,40200,40200,40200,40200,0
|
|
20240812,115200,2054100,40200,40200,40200,40200,1
|
|
20240812,115100,2013900,40250,40250,40250,40250,0
|
|
20240812,115000,2013900,40250,40250,40250,40250,0
|
|
20240812,114900,2013900,40250,40250,40250,40250,0
|
|
20240812,114800,2013900,40250,40250,40250,40250,0
|
|
20240812,114700,2013900,40250,40250,40250,40250,0
|
|
20240812,114600,2013900,40250,40250,40250,40250,0
|
|
20240812,114500,2013900,40250,40250,40250,40250,0
|
|
20240812,114400,2013900,40250,40250,40250,40250,0
|
|
20240812,114300,2013900,40250,40250,40250,40250,0
|
|
20240812,114200,2013900,40250,40250,40250,40250,12
|
|
20240812,114100,1530900,40200,40200,40200,40200,0
|
|
20240812,114000,1530900,40200,40200,40200,40200,0
|
|
20240812,113900,1530900,40200,40200,40200,40200,0
|
|
20240812,113800,1530900,40200,40200,40200,40200,0
|
|
20240812,113700,1530900,40200,40200,40200,40200,0
|
|
20240812,113600,1530900,40200,40200,40200,40200,0
|
|
20240812,113500,1530900,40200,40200,40200,40200,0
|
|
20240812,113400,1530900,40200,40200,40200,40200,0
|
|
20240812,113300,1530900,40200,40200,40200,40200,0
|
|
20240812,113200,1530900,40200,40200,40200,40200,0
|
|
20240812,113100,1530900,40200,40200,40200,40200,0
|
|
20240812,113000,1530900,40200,40200,40200,40200,0
|
|
20240812,112900,1530900,40200,40200,40200,40200,0
|
|
20240812,112800,1530900,40200,40200,40200,40200,0
|
|
20240812,112700,1530900,40200,40200,40200,40200,0
|
|
20240812,112600,1530900,40200,40200,40200,40200,0
|
|
20240812,112500,1530900,40200,40200,40200,40200,0
|
|
20240812,112400,1530900,40200,40200,40200,40200,0
|
|
20240812,112300,1530900,40200,40200,40200,40200,0
|
|
20240812,112200,1530900,40200,40200,40200,40200,0
|
|
20240812,112100,1530900,40200,40200,40200,40200,0
|
|
20240812,112000,1530900,40200,40200,40200,40200,0
|
|
20240812,111900,1530900,40200,40200,40200,40200,0
|
|
20240812,111800,1530900,40200,40200,40200,40200,0
|
|
20240812,111700,1530900,40200,40200,40200,40200,0
|
|
20240812,111600,1530900,40200,40200,40200,40200,0
|
|
20240812,111500,1530900,40200,40200,40200,40200,0
|
|
20240812,111400,1530900,40200,40200,40200,40200,0
|
|
20240812,111300,1530900,40200,40200,40200,40200,0
|
|
20240812,111200,1530900,40200,40200,40200,40200,0
|
|
20240812,111100,1530900,40200,40200,40200,40200,0
|
|
20240812,111000,1530900,40200,40200,40200,40200,0
|
|
20240812,110900,1530900,40200,40200,40200,40200,0
|
|
20240812,110800,1530900,40200,40200,40200,40200,0
|
|
20240812,110700,1530900,40200,40200,40200,40200,0
|
|
20240812,110600,1530900,40200,40200,40200,40200,0
|
|
20240812,110500,1530900,40200,40200,40200,40200,0
|
|
20240812,110400,1530900,40200,40200,40200,40200,0
|
|
20240812,110300,1530900,40200,40200,40200,40200,0
|
|
20240812,110200,1530900,40200,40200,40200,40200,0
|
|
20240812,110100,1530900,40200,40200,40200,40200,0
|
|
20240812,110000,1530900,40200,40200,40200,40200,1
|
|
20240812,105900,1490700,40200,40200,40200,40200,0
|
|
20240812,105800,1490700,40200,40200,40200,40200,0
|
|
20240812,105700,1490700,40200,40200,40200,40200,0
|
|
20240812,105600,1490700,40200,40200,40200,40200,0
|
|
20240812,105500,1490700,40200,40200,40200,40200,0
|
|
20240812,105400,1490700,40200,40200,40200,40200,0
|
|
20240812,105300,1490700,40200,40200,40200,40200,0
|
|
20240812,105200,1490700,40200,40200,40200,40200,0
|
|
20240812,105100,1490700,40200,40200,40200,40200,0
|
|
20240812,105000,1490700,40200,40200,40200,40200,0
|
|
20240812,104900,1490700,40200,40200,40200,40200,0
|
|
20240812,104800,1490700,40200,40200,40200,40200,0
|
|
20240812,104700,1490700,40200,40200,40200,40200,0
|
|
20240812,104600,1490700,40200,40200,40200,40200,0
|
|
20240812,104500,1490700,40200,40200,40200,40200,0
|
|
20240812,104400,1490700,40200,40200,40200,40200,0
|
|
20240812,104300,1490700,40200,40200,40200,40200,0
|
|
20240812,104200,1490700,40200,40200,40200,40200,0
|
|
20240812,104100,1490700,40200,40200,40200,40200,0
|
|
20240812,104000,1490700,40200,40200,40200,40200,0
|
|
20240812,103900,1490700,40200,40200,40200,40200,0
|
|
20240812,103800,1490700,40200,40200,40200,40200,0
|
|
20240812,103700,1490700,40200,40200,40200,40200,0
|
|
20240812,103600,1490700,40200,40200,40200,40200,0
|
|
20240812,103500,1490700,40200,40200,40200,40200,0
|
|
20240812,103400,1490700,40200,40200,40200,40200,0
|
|
20240812,103300,1490700,40200,40200,40200,40200,0
|
|
20240812,103200,1490700,40200,40200,40200,40200,0
|
|
20240812,103100,1490700,40200,40200,40200,40200,0
|
|
20240812,103000,1490700,40200,40200,40200,40200,0
|
|
20240812,102900,1490700,40200,40200,40200,40200,1
|
|
20240812,102800,1450500,40250,40250,40250,40250,0
|
|
20240812,102700,1450500,40250,40250,40250,40250,0
|
|
20240812,102600,1450500,40250,40250,40250,40250,0
|
|
20240812,102500,1450500,40250,40250,40250,40250,0
|
|
20240812,102400,1450500,40250,40250,40250,40250,0
|
|
20240812,102300,1450500,40250,40250,40250,40250,0
|
|
20240812,102200,1450500,40250,40250,40250,40250,0
|
|
20240812,102100,1450500,40250,40250,40250,40250,0
|
|
20240812,102000,1450500,40250,40250,40250,40250,0
|
|
20240812,101900,1450500,40250,40250,40250,40250,0
|
|
20240812,101800,1450500,40250,40250,40250,40250,0
|
|
20240812,101700,1450500,40250,40250,40250,40250,0
|
|
20240812,101600,1450500,40250,40250,40250,40250,0
|
|
20240812,101500,1450500,40250,40250,40250,40250,0
|
|
20240812,101400,1450500,40250,40250,40250,40250,0
|
|
20240812,101300,1450500,40250,40250,40250,40250,8
|
|
20240812,101200,1128500,40250,40250,40250,40250,0
|
|
20240812,101100,1128500,40250,40250,40250,40250,0
|
|
20240812,101000,1128500,40250,40250,40250,40250,0
|
|
20240812,100900,1128500,40250,40250,40250,40250,0
|
|
20240812,100800,1128500,40250,40250,40250,40250,0
|
|
20240812,100700,1128500,40250,40250,40250,40250,0
|
|
20240812,100600,1128500,40250,40250,40250,40250,0
|
|
20240812,100500,1128500,40250,40250,40250,40250,0
|
|
20240812,100400,1128500,40250,40300,40300,40250,2
|
|
20240812,100300,1047950,40250,40250,40250,40250,0
|
|
20240812,100200,1047950,40250,40250,40250,40250,0
|
|
20240812,100100,1047950,40250,40250,40250,40250,0
|
|
20240812,100000,1047950,40250,40250,40250,40250,0
|
|
20240812,095900,1047950,40250,40250,40250,40250,0
|
|
20240812,095800,1047950,40250,40250,40250,40250,0
|
|
20240812,095700,1047950,40250,40250,40250,40250,1
|
|
20240812,095600,1007700,40300,40300,40300,40300,0
|
|
20240812,095500,1007700,40300,40300,40300,40300,0
|
|
20240812,095400,1007700,40300,40300,40300,40300,0
|
|
20240812,095300,1007700,40300,40300,40300,40300,0
|
|
20240812,095200,1007700,40300,40300,40300,40300,0
|
|
20240812,095100,1007700,40300,40300,40300,40300,0
|
|
20240812,095000,1007700,40300,40300,40300,40300,0
|
|
20240812,094900,1007700,40300,40300,40300,40300,0
|
|
20240812,094800,1007700,40300,40300,40300,40300,0
|
|
20240812,094700,1007700,40300,40300,40300,40300,0
|
|
20240812,094600,1007700,40300,40300,40300,40300,0
|
|
20240812,094500,1007700,40300,40300,40300,40300,0
|
|
20240812,094400,1007700,40300,40300,40300,40300,0
|
|
20240812,094300,1007700,40300,40300,40300,40300,0
|
|
20240812,094200,1007700,40300,40300,40300,40300,0
|
|
20240812,094100,1007700,40300,40300,40300,40300,0
|
|
20240812,094000,1007700,40300,40300,40300,40300,0
|
|
20240812,093900,1007700,40300,40300,40300,40300,10
|
|
20240812,093800,604700,40300,40350,40350,40300,11
|
|
20240812,093700,160900,40350,40350,40350,40350,0
|
|
20240812,093600,160900,40350,40350,40350,40350,0
|
|
20240812,093500,160900,40350,40350,40350,40350,0
|
|
20240812,093400,160900,40350,40350,40350,40350,0
|
|
20240812,093300,160900,40350,40350,40350,40350,0
|
|
20240812,093200,160900,40350,40350,40350,40350,0
|
|
20240812,093100,160900,40350,40350,40350,40350,1
|
|
20240812,093000,120550,40100,40100,40100,40100,0
|
|
20240812,092900,120550,40100,40100,40100,40100,0
|
|
20240812,092800,120550,40100,40100,40100,40100,0
|
|
20240812,092700,120550,40100,40100,40100,40100,0
|
|
20240812,092600,120550,40100,40100,40100,40100,0
|
|
20240812,092500,120550,40100,40100,40100,40100,0
|
|
20240812,092400,120550,40100,40100,40100,40100,0
|
|
20240812,092300,120550,40100,40100,40100,40100,0
|
|
20240812,092200,120550,40100,40100,40100,40100,0
|
|
20240812,092100,120550,40100,40100,40100,40100,0
|
|
20240812,092000,120550,40100,40100,40100,40100,0
|
|
20240812,091900,120550,40100,40100,40100,40100,2
|
|
20240812,091800,40350,40350,40350,40350,40350,1
|
|
20240812,091700,0,40400,40400,40400,40400,0
|
|
20240812,091600,0,40400,40400,40400,40400,0
|
|
20240812,091500,0,40400,40400,40400,40400,0
|
|
20240812,091400,0,40400,40400,40400,40400,0
|
|
20240812,091300,0,40400,40400,40400,40400,0
|
|
20240812,091200,0,40400,40400,40400,40400,0
|
|
20240812,091100,0,40400,40400,40400,40400,0
|
|
20240812,091000,0,40400,40400,40400,40400,0
|
|
20240812,090900,0,40400,40400,40400,40400,0
|
|
20240812,090800,0,40400,40400,40400,40400,0
|
|
20240812,090700,0,40400,40400,40400,40400,0
|
|
20240812,090600,0,40400,40400,40400,40400,0
|
|
20240812,090500,0,40400,40400,40400,40400,0
|
|
20240812,090400,0,40400,40400,40400,40400,0
|
|
20240812,090300,0,40400,40400,40400,40400,0
|
|
20240812,090200,0,40400,40400,40400,40400,0
|
|
20240812,090100,0,40400,40400,40400,40400,0
|
|
20240812,090000,0,40400,40400,40400,40400,0
|