586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,184300,21421550,40550,40550,40550,40550,11
|
|
20240816,184200,21421550,40550,40550,40550,40550,0
|
|
20240816,184100,21421550,40550,40550,40550,40550,0
|
|
20240816,184000,21421550,40550,40550,40550,40550,0
|
|
20240816,183900,21421550,40550,40550,40550,40550,0
|
|
20240816,183800,21421550,40550,40550,40550,40550,0
|
|
20240816,183700,21421550,40550,40550,40550,40550,0
|
|
20240816,183600,21421550,40550,40550,40550,40550,0
|
|
20240816,183500,21421550,40550,40550,40550,40550,0
|
|
20240816,183400,21421550,40550,40550,40550,40550,0
|
|
20240816,183300,21421550,40550,40550,40550,40550,0
|
|
20240816,183200,21421550,40550,40550,40550,40550,0
|
|
20240816,183100,21421550,40550,40550,40550,40550,0
|
|
20240816,183000,21421550,40550,40550,40550,40550,0
|
|
20240816,182900,21421550,40550,40550,40550,40550,0
|
|
20240816,182800,21421550,40550,40550,40550,40550,0
|
|
20240816,182700,21421550,40550,40550,40550,40550,0
|
|
20240816,182600,21421550,40550,40550,40550,40550,0
|
|
20240816,182500,21421550,40550,40550,40550,40550,0
|
|
20240816,182400,21421550,40550,40550,40550,40550,0
|
|
20240816,182300,21421550,40550,40550,40550,40550,0
|
|
20240816,182200,21421550,40550,40550,40550,40550,0
|
|
20240816,182100,21421550,40550,40550,40550,40550,0
|
|
20240816,182000,21421550,40550,40550,40550,40550,0
|
|
20240816,181900,21421550,40550,40550,40550,40550,0
|
|
20240816,181800,21421550,40550,40550,40550,40550,0
|
|
20240816,181700,21421550,40550,40550,40550,40550,0
|
|
20240816,181600,21421550,40550,40550,40550,40550,0
|
|
20240816,181500,21421550,40550,40550,40550,40550,0
|
|
20240816,181400,21421550,40550,40550,40550,40550,0
|
|
20240816,181300,21421550,40550,40550,40550,40550,11
|
|
20240816,181200,21421550,40550,40550,40550,40550,0
|
|
20240816,181100,21421550,40550,40550,40550,40550,0
|
|
20240816,181000,21421550,40550,40550,40550,40550,0
|
|
20240816,180900,21421550,40550,40550,40550,40550,0
|
|
20240816,180800,21421550,40550,40550,40550,40550,0
|
|
20240816,180700,21421550,40550,40550,40550,40550,0
|
|
20240816,180600,21421550,40550,40550,40550,40550,0
|
|
20240816,180500,21421550,40550,40550,40550,40550,0
|
|
20240816,180400,21421550,40550,40550,40550,40550,0
|
|
20240816,180300,21421550,40550,40550,40550,40550,0
|
|
20240816,180200,21421550,40550,40550,40550,40550,0
|
|
20240816,180100,21421550,40550,40550,40550,40550,0
|
|
20240816,180000,21421550,40550,40550,40550,40550,0
|
|
20240816,175900,21421550,40550,40550,40550,40550,0
|
|
20240816,175800,21421550,40550,40550,40550,40550,0
|
|
20240816,175700,21421550,40550,40550,40550,40550,0
|
|
20240816,175600,21421550,40550,40550,40550,40550,0
|
|
20240816,175500,21421550,40550,40550,40550,40550,0
|
|
20240816,175400,21421550,40550,40550,40550,40550,0
|
|
20240816,175300,21421550,40550,40550,40550,40550,0
|
|
20240816,175200,21421550,40550,40550,40550,40550,0
|
|
20240816,175100,21421550,40550,40550,40550,40550,0
|
|
20240816,175000,21421550,40550,40550,40550,40550,0
|
|
20240816,174900,21421550,40550,40550,40550,40550,0
|
|
20240816,174800,21421550,40550,40550,40550,40550,0
|
|
20240816,174700,21421550,40550,40550,40550,40550,0
|
|
20240816,174600,21421550,40550,40550,40550,40550,0
|
|
20240816,174500,21421550,40550,40550,40550,40550,0
|
|
20240816,174400,21421550,40550,40550,40550,40550,0
|
|
20240816,174300,21421550,40550,40550,40550,40550,11
|
|
20240816,174200,21421550,40550,40550,40550,40550,0
|
|
20240816,174100,21421550,40550,40550,40550,40550,0
|
|
20240816,174000,21421550,40550,40550,40550,40550,0
|
|
20240816,173900,21421550,40550,40550,40550,40550,0
|
|
20240816,173800,21421550,40550,40550,40550,40550,0
|
|
20240816,173700,21421550,40550,40550,40550,40550,0
|
|
20240816,173600,21421550,40550,40550,40550,40550,0
|
|
20240816,173500,21421550,40550,40550,40550,40550,0
|
|
20240816,173400,21421550,40550,40550,40550,40550,0
|
|
20240816,173300,21421550,40550,40550,40550,40550,0
|
|
20240816,173200,21421550,40550,40550,40550,40550,0
|
|
20240816,173100,21421550,40550,40550,40550,40550,0
|
|
20240816,173000,21421550,40550,40550,40550,40550,0
|
|
20240816,172900,21421550,40550,40550,40550,40550,0
|
|
20240816,172800,21421550,40550,40550,40550,40550,0
|
|
20240816,172700,21421550,40550,40550,40550,40550,0
|
|
20240816,172600,21421550,40550,40550,40550,40550,0
|
|
20240816,172500,21421550,40550,40550,40550,40550,0
|
|
20240816,172400,21421550,40550,40550,40550,40550,0
|
|
20240816,172300,21421550,40550,40550,40550,40550,0
|
|
20240816,172200,21421550,40550,40550,40550,40550,0
|
|
20240816,172100,21421550,40550,40550,40550,40550,0
|
|
20240816,172000,21421550,40550,40550,40550,40550,0
|
|
20240816,171900,21421550,40550,40550,40550,40550,0
|
|
20240816,171800,21421550,40550,40550,40550,40550,0
|
|
20240816,171700,21421550,40550,40550,40550,40550,0
|
|
20240816,171600,21421550,40550,40550,40550,40550,0
|
|
20240816,171500,21421550,40550,40550,40550,40550,0
|
|
20240816,171400,21421550,40550,40550,40550,40550,0
|
|
20240816,171300,21421550,40550,40550,40550,40550,11
|
|
20240816,171200,21421550,40550,40550,40550,40550,0
|
|
20240816,171100,21421550,40550,40550,40550,40550,0
|
|
20240816,171000,21421550,40550,40550,40550,40550,0
|
|
20240816,170900,21421550,40550,40550,40550,40550,0
|
|
20240816,170800,21421550,40550,40550,40550,40550,0
|
|
20240816,170700,21421550,40550,40550,40550,40550,0
|
|
20240816,170600,21421550,40550,40550,40550,40550,0
|
|
20240816,170500,21421550,40550,40550,40550,40550,0
|
|
20240816,170400,21421550,40550,40550,40550,40550,0
|
|
20240816,170300,21421550,40550,40550,40550,40550,0
|
|
20240816,170200,21421550,40550,40550,40550,40550,0
|
|
20240816,170100,21421550,40550,40550,40550,40550,0
|
|
20240816,170000,21421550,40550,40550,40550,40550,0
|
|
20240816,165900,21421550,40550,40550,40550,40550,0
|
|
20240816,165800,21421550,40550,40550,40550,40550,0
|
|
20240816,165700,21421550,40550,40550,40550,40550,0
|
|
20240816,165600,21421550,40550,40550,40550,40550,0
|
|
20240816,165500,21421550,40550,40550,40550,40550,0
|
|
20240816,165400,21421550,40550,40550,40550,40550,0
|
|
20240816,165300,21421550,40550,40550,40550,40550,0
|
|
20240816,165200,21421550,40550,40550,40550,40550,0
|
|
20240816,165100,21421550,40550,40550,40550,40550,0
|
|
20240816,165000,21421550,40550,40550,40550,40550,0
|
|
20240816,164900,21421550,40550,40550,40550,40550,0
|
|
20240816,164800,21421550,40550,40550,40550,40550,0
|
|
20240816,164700,21421550,40550,40550,40550,40550,0
|
|
20240816,164600,21421550,40550,40550,40550,40550,0
|
|
20240816,164500,21421550,40550,40550,40550,40550,0
|
|
20240816,164400,21421550,40550,40550,40550,40550,0
|
|
20240816,164300,21421550,40550,40550,40550,40550,11
|
|
20240816,164200,21421550,40550,40550,40550,40550,0
|
|
20240816,164100,21421550,40550,40550,40550,40550,0
|
|
20240816,164000,21421550,40550,40550,40550,40550,0
|
|
20240816,163900,21421550,40550,40550,40550,40550,0
|
|
20240816,163800,21421550,40550,40550,40550,40550,0
|
|
20240816,163700,21421550,40550,40550,40550,40550,0
|
|
20240816,163600,21421550,40550,40550,40550,40550,0
|
|
20240816,163500,21421550,40550,40550,40550,40550,0
|
|
20240816,163400,21421550,40550,40550,40550,40550,0
|
|
20240816,163300,21421550,40550,40550,40550,40550,0
|
|
20240816,163200,21421550,40550,40550,40550,40550,0
|
|
20240816,163100,21421550,40550,40550,40550,40550,0
|
|
20240816,163000,21421550,40550,40550,40550,40550,0
|
|
20240816,162900,21421550,40550,40550,40550,40550,0
|
|
20240816,162800,21421550,40550,40550,40550,40550,0
|
|
20240816,162700,21421550,40550,40550,40550,40550,0
|
|
20240816,162600,21421550,40550,40550,40550,40550,0
|
|
20240816,162500,21421550,40550,40550,40550,40550,0
|
|
20240816,162400,21421550,40550,40550,40550,40550,0
|
|
20240816,162300,21421550,40550,40550,40550,40550,0
|
|
20240816,162200,21421550,40550,40550,40550,40550,0
|
|
20240816,162100,21421550,40550,40550,40550,40550,0
|
|
20240816,162000,21421550,40550,40550,40550,40550,0
|
|
20240816,161900,21421550,40550,40550,40550,40550,0
|
|
20240816,161800,21421550,40550,40550,40550,40550,0
|
|
20240816,161700,21421550,40550,40550,40550,40550,0
|
|
20240816,161600,21421550,40550,40550,40550,40550,0
|
|
20240816,161500,21421550,40550,40550,40550,40550,0
|
|
20240816,161400,21421550,40550,40550,40550,40550,0
|
|
20240816,161300,21421550,40550,40550,40550,40550,11
|
|
20240816,161200,21421550,40550,40550,40550,40550,0
|
|
20240816,161100,21421550,40550,40550,40550,40550,0
|
|
20240816,161000,21421550,40550,40550,40550,40550,0
|
|
20240816,160900,21421550,40550,40550,40550,40550,0
|
|
20240816,160800,21421550,40550,40550,40550,40550,0
|
|
20240816,160700,21421550,40550,40550,40550,40550,0
|
|
20240816,160600,21421550,40550,40550,40550,40550,0
|
|
20240816,160500,21421550,40550,40550,40550,40550,0
|
|
20240816,160400,21421550,40550,40550,40550,40550,0
|
|
20240816,160300,21421550,40550,40550,40550,40550,0
|
|
20240816,160200,21421550,40550,40550,40550,40550,0
|
|
20240816,160100,21421550,40550,40550,40550,40550,0
|
|
20240816,160000,21421550,40550,40550,40550,40550,0
|
|
20240816,155900,21421550,40550,40550,40550,40550,0
|
|
20240816,155800,21421550,40550,40550,40550,40550,0
|
|
20240816,155700,21421550,40550,40550,40550,40550,0
|
|
20240816,155600,21421550,40550,40550,40550,40550,0
|
|
20240816,155500,21421550,40550,40550,40550,40550,0
|
|
20240816,155400,21421550,40550,40550,40550,40550,0
|
|
20240816,155300,21421550,40550,40550,40550,40550,0
|
|
20240816,155200,21421550,40550,40550,40550,40550,0
|
|
20240816,155100,21421550,40550,40550,40550,40550,0
|
|
20240816,155000,21421550,40550,40550,40550,40550,0
|
|
20240816,154900,21421550,40550,40550,40550,40550,0
|
|
20240816,154800,21421550,40550,40550,40550,40550,0
|
|
20240816,154700,21421550,40550,40550,40550,40550,0
|
|
20240816,154600,21421550,40550,40550,40550,40550,0
|
|
20240816,154500,21421550,40550,40550,40550,40550,0
|
|
20240816,154400,21421550,40550,40550,40550,40550,0
|
|
20240816,154300,21421550,40550,40550,40550,40550,11
|
|
20240816,154200,21421550,40550,40550,40550,40550,0
|
|
20240816,154100,21421550,40550,40550,40550,40550,0
|
|
20240816,154000,21421550,40550,40550,40550,40550,0
|
|
20240816,153900,21421550,40550,40550,40550,40550,0
|
|
20240816,153800,21421550,40550,40550,40550,40550,0
|
|
20240816,153700,21421550,40550,40550,40550,40550,0
|
|
20240816,153600,21421550,40550,40550,40550,40550,0
|
|
20240816,153500,21421550,40550,40550,40550,40550,0
|
|
20240816,153400,21421550,40550,40550,40550,40550,0
|
|
20240816,153300,21421550,40550,40550,40550,40550,0
|
|
20240816,153200,21421550,40550,40550,40550,40550,0
|
|
20240816,153100,21421550,40550,40550,40550,40550,0
|
|
20240816,153000,21421550,40550,40550,40550,40550,11
|
|
20240816,152900,20975500,40350,40350,40350,40350,0
|
|
20240816,152800,20975500,40350,40350,40350,40350,0
|
|
20240816,152700,20975500,40350,40350,40350,40350,0
|
|
20240816,152600,20975500,40350,40350,40350,40350,0
|
|
20240816,152500,20975500,40350,40350,40350,40350,0
|
|
20240816,152400,20975500,40350,40350,40350,40350,0
|
|
20240816,152300,20975500,40350,40350,40350,40350,0
|
|
20240816,152200,20975500,40350,40350,40350,40350,0
|
|
20240816,152100,20975500,40350,40350,40350,40350,0
|
|
20240816,152000,20975500,40350,40350,40350,40350,0
|
|
20240816,151900,20975500,40350,40350,40350,40350,0
|
|
20240816,151800,20975500,40350,40350,40350,40350,1
|
|
20240816,151700,20935150,40400,40400,40400,40400,0
|
|
20240816,151600,20935150,40400,40400,40400,40400,0
|
|
20240816,151500,20935150,40400,40400,40400,40400,0
|
|
20240816,151400,20935150,40400,40400,40400,40400,0
|
|
20240816,151300,20935150,40400,40400,40400,40400,0
|
|
20240816,151200,20935150,40400,40400,40400,40400,0
|
|
20240816,151100,20935150,40400,40400,40400,40400,0
|
|
20240816,151000,20935150,40400,40400,40400,40400,0
|
|
20240816,150900,20935150,40400,40400,40400,40400,0
|
|
20240816,150800,20935150,40400,40400,40400,40400,0
|
|
20240816,150700,20935150,40400,40400,40400,40400,0
|
|
20240816,150600,20935150,40400,40400,40400,40400,0
|
|
20240816,150500,20935150,40400,40400,40400,40400,0
|
|
20240816,150400,20935150,40400,40400,40400,40400,0
|
|
20240816,150300,20935150,40400,40400,40400,40400,0
|
|
20240816,150200,20935150,40400,40400,40400,40400,0
|
|
20240816,150100,20935150,40400,40400,40400,40400,0
|
|
20240816,150000,20935150,40400,40400,40400,40400,0
|
|
20240816,145900,20935150,40400,40400,40400,40400,0
|
|
20240816,145800,20935150,40400,40400,40400,40400,0
|
|
20240816,145700,20935150,40400,40400,40400,40400,0
|
|
20240816,145600,20935150,40400,40400,40400,40400,0
|
|
20240816,145500,20935150,40400,40400,40400,40400,0
|
|
20240816,145400,20935150,40400,40400,40400,40400,0
|
|
20240816,145300,20935150,40400,40400,40400,40400,0
|
|
20240816,145200,20935150,40400,40400,40400,40400,0
|
|
20240816,145100,20935150,40400,40400,40400,40400,0
|
|
20240816,145000,20935150,40400,40400,40400,40400,0
|
|
20240816,144900,20935150,40400,40400,40400,40400,0
|
|
20240816,144800,20935150,40400,40400,40400,40400,0
|
|
20240816,144700,20935150,40400,40400,40400,40400,0
|
|
20240816,144600,20935150,40400,40400,40400,40400,0
|
|
20240816,144500,20935150,40400,40400,40400,40400,0
|
|
20240816,144400,20935150,40400,40400,40400,40400,0
|
|
20240816,144300,20935150,40400,40400,40400,40400,0
|
|
20240816,144200,20935150,40400,40400,40400,40400,0
|
|
20240816,144100,20935150,40400,40400,40400,40400,0
|
|
20240816,144000,20935150,40400,40400,40400,40400,0
|
|
20240816,143900,20935150,40400,40400,40400,40400,0
|
|
20240816,143800,20935150,40400,40400,40400,40400,0
|
|
20240816,143700,20935150,40400,40400,40400,40400,0
|
|
20240816,143600,20935150,40400,40400,40400,40400,0
|
|
20240816,143500,20935150,40400,40400,40400,40400,0
|
|
20240816,143400,20935150,40400,40400,40400,40400,0
|
|
20240816,143300,20935150,40400,40400,40400,40400,0
|
|
20240816,143200,20935150,40400,40400,40400,40400,0
|
|
20240816,143100,20935150,40400,40400,40400,40400,0
|
|
20240816,143000,20935150,40400,40400,40400,40400,0
|
|
20240816,142900,20935150,40400,40400,40400,40400,0
|
|
20240816,142800,20935150,40400,40400,40400,40400,0
|
|
20240816,142700,20935150,40400,40400,40400,40400,0
|
|
20240816,142600,20935150,40400,40400,40400,40400,0
|
|
20240816,142500,20935150,40400,40400,40400,40400,0
|
|
20240816,142400,20935150,40400,40400,40400,40400,0
|
|
20240816,142300,20935150,40400,40400,40400,40400,0
|
|
20240816,142200,20935150,40400,40400,40400,40400,0
|
|
20240816,142100,20935150,40400,40400,40400,40400,0
|
|
20240816,142000,20935150,40400,40400,40400,40400,0
|
|
20240816,141900,20935150,40400,40400,40400,40400,0
|
|
20240816,141800,20935150,40400,40400,40400,40400,0
|
|
20240816,141700,20935150,40400,40400,40400,40400,0
|
|
20240816,141600,20935150,40400,40400,40400,40400,0
|
|
20240816,141500,20935150,40400,40400,40400,40400,0
|
|
20240816,141400,20935150,40400,40400,40400,40400,0
|
|
20240816,141300,20935150,40400,40400,40400,40400,0
|
|
20240816,141200,20935150,40400,40400,40400,40400,0
|
|
20240816,141100,20935150,40400,40400,40400,40400,0
|
|
20240816,141000,20935150,40400,40400,40400,40400,0
|
|
20240816,140900,20935150,40400,40400,40400,40400,0
|
|
20240816,140800,20935150,40400,40400,40400,40400,0
|
|
20240816,140700,20935150,40400,40400,40400,40400,0
|
|
20240816,140600,20935150,40400,40400,40400,40400,7
|
|
20240816,140500,20652350,40350,40350,40350,40350,0
|
|
20240816,140400,20652350,40350,40350,40350,40350,0
|
|
20240816,140300,20652350,40350,40350,40350,40350,0
|
|
20240816,140200,20652350,40350,40350,40350,40350,0
|
|
20240816,140100,20652350,40350,40350,40350,40350,0
|
|
20240816,140000,20652350,40350,40350,40350,40350,0
|
|
20240816,135900,20652350,40350,40350,40350,40350,0
|
|
20240816,135800,20652350,40350,40350,40350,40350,0
|
|
20240816,135700,20652350,40350,40350,40350,40350,0
|
|
20240816,135600,20652350,40350,40350,40350,40350,0
|
|
20240816,135500,20652350,40350,40350,40350,40350,0
|
|
20240816,135400,20652350,40350,40350,40350,40350,0
|
|
20240816,135300,20652350,40350,40350,40350,40350,0
|
|
20240816,135200,20652350,40350,40350,40350,40350,0
|
|
20240816,135100,20652350,40350,40350,40350,40350,0
|
|
20240816,135000,20652350,40350,40350,40350,40350,0
|
|
20240816,134900,20652350,40350,40350,40350,40350,0
|
|
20240816,134800,20652350,40350,40350,40350,40350,0
|
|
20240816,134700,20652350,40350,40350,40350,40350,0
|
|
20240816,134600,20652350,40350,40350,40350,40350,1
|
|
20240816,134500,20612000,40350,40350,40350,40350,1
|
|
20240816,134400,20571650,40350,40350,40350,40350,0
|
|
20240816,134300,20571650,40350,40350,40350,40350,0
|
|
20240816,134200,20571650,40350,40350,40350,40350,0
|
|
20240816,134100,20571650,40350,40350,40350,40350,0
|
|
20240816,134000,20571650,40350,40350,40350,40350,0
|
|
20240816,133900,20571650,40350,40350,40350,40350,0
|
|
20240816,133800,20571650,40350,40350,40350,40350,0
|
|
20240816,133700,20571650,40350,40350,40350,40350,0
|
|
20240816,133600,20571650,40350,40350,40350,40350,0
|
|
20240816,133500,20571650,40350,40350,40350,40350,0
|
|
20240816,133400,20571650,40350,40350,40350,40350,0
|
|
20240816,133300,20571650,40350,40350,40350,40350,0
|
|
20240816,133200,20571650,40350,40350,40350,40350,0
|
|
20240816,133100,20571650,40350,40350,40350,40350,0
|
|
20240816,133000,20571650,40350,40350,40350,40350,0
|
|
20240816,132900,20571650,40350,40350,40350,40350,0
|
|
20240816,132800,20571650,40350,40350,40350,40350,0
|
|
20240816,132700,20571650,40350,40350,40350,40350,0
|
|
20240816,132600,20571650,40350,40350,40350,40350,0
|
|
20240816,132500,20571650,40350,40350,40350,40350,0
|
|
20240816,132400,20571650,40350,40350,40350,40350,0
|
|
20240816,132300,20571650,40350,40350,40350,40350,0
|
|
20240816,132200,20571650,40350,40350,40350,40350,0
|
|
20240816,132100,20571650,40350,40350,40350,40350,0
|
|
20240816,132000,20571650,40350,40350,40350,40350,0
|
|
20240816,131900,20571650,40350,40350,40350,40350,0
|
|
20240816,131800,20571650,40350,40350,40350,40350,1
|
|
20240816,131700,20531300,40400,40400,40400,40400,0
|
|
20240816,131600,20531300,40400,40400,40400,40400,0
|
|
20240816,131500,20531300,40400,40400,40400,40400,0
|
|
20240816,131400,20531300,40400,40400,40400,40400,0
|
|
20240816,131300,20531300,40400,40400,40400,40400,0
|
|
20240816,131200,20531300,40400,40400,40400,40400,0
|
|
20240816,131100,20531300,40400,40400,40400,40400,0
|
|
20240816,131000,20531300,40400,40400,40400,40400,0
|
|
20240816,130900,20531300,40400,40400,40400,40400,0
|
|
20240816,130800,20531300,40400,40400,40400,40400,0
|
|
20240816,130700,20531300,40400,40400,40400,40400,0
|
|
20240816,130600,20531300,40400,40400,40400,40400,0
|
|
20240816,130500,20531300,40400,40400,40400,40400,0
|
|
20240816,130400,20531300,40400,40400,40400,40400,0
|
|
20240816,130300,20531300,40400,40400,40400,40400,0
|
|
20240816,130200,20531300,40400,40400,40400,40400,0
|
|
20240816,130100,20531300,40400,40400,40400,40400,0
|
|
20240816,130000,20531300,40400,40400,40400,40400,0
|
|
20240816,125900,20531300,40400,40400,40400,40400,0
|
|
20240816,125800,20531300,40400,40400,40400,40400,0
|
|
20240816,125700,20531300,40400,40400,40400,40400,0
|
|
20240816,125600,20531300,40400,40400,40400,40400,0
|
|
20240816,125500,20531300,40400,40400,40400,40400,0
|
|
20240816,125400,20531300,40400,40400,40400,40400,0
|
|
20240816,125300,20531300,40400,40400,40400,40400,0
|
|
20240816,125200,20531300,40400,40400,40400,40400,0
|
|
20240816,125100,20531300,40400,40400,40400,40400,0
|
|
20240816,125000,20531300,40400,40400,40400,40400,0
|
|
20240816,124900,20531300,40400,40400,40400,40400,0
|
|
20240816,124800,20531300,40400,40400,40400,40400,0
|
|
20240816,124700,20531300,40400,40400,40400,40400,0
|
|
20240816,124600,20531300,40400,40400,40400,40400,0
|
|
20240816,124500,20531300,40400,40400,40400,40400,0
|
|
20240816,124400,20531300,40400,40400,40400,40400,0
|
|
20240816,124300,20531300,40400,40400,40400,40400,0
|
|
20240816,124200,20531300,40400,40400,40400,40400,0
|
|
20240816,124100,20531300,40400,40400,40400,40400,0
|
|
20240816,124000,20531300,40400,40400,40400,40400,0
|
|
20240816,123900,20531300,40400,40400,40400,40400,0
|
|
20240816,123800,20531300,40400,40400,40400,40400,0
|
|
20240816,123700,20531300,40400,40400,40400,40400,0
|
|
20240816,123600,20531300,40400,40400,40400,40400,0
|
|
20240816,123500,20531300,40400,40400,40400,40400,0
|
|
20240816,123400,20531300,40400,40400,40400,40400,0
|
|
20240816,123300,20531300,40400,40400,40400,40400,0
|
|
20240816,123200,20531300,40400,40400,40400,40400,0
|
|
20240816,123100,20531300,40400,40400,40400,40400,0
|
|
20240816,123000,20531300,40400,40400,40400,40400,0
|
|
20240816,122900,20531300,40400,40400,40400,40400,0
|
|
20240816,122800,20531300,40400,40400,40400,40400,0
|
|
20240816,122700,20531300,40400,40400,40400,40400,0
|
|
20240816,122600,20531300,40400,40400,40400,40400,0
|
|
20240816,122500,20531300,40400,40350,40400,40250,143
|
|
20240816,122400,14763550,40400,40400,40400,40400,2
|
|
20240816,122300,14682750,40550,40550,40550,40550,0
|
|
20240816,122200,14682750,40550,40550,40550,40550,0
|
|
20240816,122100,14682750,40550,40550,40550,40550,0
|
|
20240816,122000,14682750,40550,40550,40550,40550,0
|
|
20240816,121900,14682750,40550,40550,40550,40550,0
|
|
20240816,121800,14682750,40550,40550,40550,40550,0
|
|
20240816,121700,14682750,40550,40550,40550,40550,0
|
|
20240816,121600,14682750,40550,40550,40550,40550,0
|
|
20240816,121500,14682750,40550,40550,40550,40550,0
|
|
20240816,121400,14682750,40550,40550,40550,40550,0
|
|
20240816,121300,14682750,40550,40550,40550,40550,0
|
|
20240816,121200,14682750,40550,40550,40550,40550,0
|
|
20240816,121100,14682750,40550,40550,40550,40550,0
|
|
20240816,121000,14682750,40550,40550,40550,40550,0
|
|
20240816,120900,14682750,40550,40550,40550,40550,0
|
|
20240816,120800,14682750,40550,40550,40550,40550,0
|
|
20240816,120700,14682750,40550,40550,40550,40550,0
|
|
20240816,120600,14682750,40550,40550,40550,40550,0
|
|
20240816,120500,14682750,40550,40550,40550,40550,0
|
|
20240816,120400,14682750,40550,40550,40550,40550,0
|
|
20240816,120300,14682750,40550,40550,40550,40550,0
|
|
20240816,120200,14682750,40550,40550,40550,40550,0
|
|
20240816,120100,14682750,40550,40550,40550,40550,0
|
|
20240816,120000,14682750,40550,40550,40550,40550,0
|
|
20240816,115900,14682750,40550,40550,40550,40550,0
|
|
20240816,115800,14682750,40550,40550,40550,40550,0
|
|
20240816,115700,14682750,40550,40550,40550,40550,0
|
|
20240816,115600,14682750,40550,40550,40550,40550,0
|
|
20240816,115500,14682750,40550,40550,40550,40550,0
|
|
20240816,115400,14682750,40550,40550,40550,40550,0
|
|
20240816,115300,14682750,40550,40550,40550,40550,0
|
|
20240816,115200,14682750,40550,40550,40550,40550,0
|
|
20240816,115100,14682750,40550,40550,40550,40550,1
|
|
20240816,115000,14642200,40550,40550,40550,40550,0
|
|
20240816,114900,14642200,40550,40550,40550,40550,0
|
|
20240816,114800,14642200,40550,40550,40550,40550,0
|
|
20240816,114700,14642200,40550,40550,40550,40550,0
|
|
20240816,114600,14642200,40550,40550,40550,40550,0
|
|
20240816,114500,14642200,40550,40550,40550,40550,0
|
|
20240816,114400,14642200,40550,40550,40550,40550,1
|
|
20240816,114300,14601650,40550,40550,40550,40550,0
|
|
20240816,114200,14601650,40550,40550,40550,40550,0
|
|
20240816,114100,14601650,40550,40550,40550,40550,0
|
|
20240816,114000,14601650,40550,40550,40550,40550,0
|
|
20240816,113900,14601650,40550,40550,40550,40550,0
|
|
20240816,113800,14601650,40550,40550,40550,40550,0
|
|
20240816,113700,14601650,40550,40550,40550,40550,0
|
|
20240816,113600,14601650,40550,40550,40550,40550,0
|
|
20240816,113500,14601650,40550,40550,40550,40550,0
|
|
20240816,113400,14601650,40550,40550,40550,40550,0
|
|
20240816,113300,14601650,40550,40550,40550,40550,0
|
|
20240816,113200,14601650,40550,40550,40550,40550,0
|
|
20240816,113100,14601650,40550,40550,40550,40550,0
|
|
20240816,113000,14601650,40550,40550,40550,40550,0
|
|
20240816,112900,14601650,40550,40550,40550,40550,0
|
|
20240816,112800,14601650,40550,40550,40550,40550,0
|
|
20240816,112700,14601650,40550,40550,40550,40550,0
|
|
20240816,112600,14601650,40550,40550,40550,40550,0
|
|
20240816,112500,14601650,40550,40550,40550,40550,0
|
|
20240816,112400,14601650,40550,40550,40550,40550,0
|
|
20240816,112300,14601650,40550,40550,40550,40550,0
|
|
20240816,112200,14601650,40550,40550,40550,40550,0
|
|
20240816,112100,14601650,40550,40550,40550,40550,0
|
|
20240816,112000,14601650,40550,40550,40550,40550,2
|
|
20240816,111900,14520550,40250,40250,40250,40250,0
|
|
20240816,111800,14520550,40250,40250,40250,40250,0
|
|
20240816,111700,14520550,40250,40250,40250,40250,0
|
|
20240816,111600,14520550,40250,40250,40250,40250,0
|
|
20240816,111500,14520550,40250,40250,40250,40250,0
|
|
20240816,111400,14520550,40250,40250,40250,40250,0
|
|
20240816,111300,14520550,40250,40250,40250,40250,0
|
|
20240816,111200,14520550,40250,40250,40250,40250,0
|
|
20240816,111100,14520550,40250,40250,40250,40250,0
|
|
20240816,111000,14520550,40250,40250,40250,40250,0
|
|
20240816,110900,14520550,40250,40250,40250,40250,0
|
|
20240816,110800,14520550,40250,40250,40250,40250,0
|
|
20240816,110700,14520550,40250,40250,40250,40250,0
|
|
20240816,110600,14520550,40250,40250,40250,40250,0
|
|
20240816,110500,14520550,40250,40250,40250,40250,0
|
|
20240816,110400,14520550,40250,40250,40250,40250,0
|
|
20240816,110300,14520550,40250,40250,40250,40250,0
|
|
20240816,110200,14520550,40250,40250,40250,40250,0
|
|
20240816,110100,14520550,40250,40250,40250,40250,0
|
|
20240816,110000,14520550,40250,40250,40250,40250,0
|
|
20240816,105900,14520550,40250,40250,40250,40250,0
|
|
20240816,105800,14520550,40250,40250,40250,40250,0
|
|
20240816,105700,14520550,40250,40250,40250,40250,0
|
|
20240816,105600,14520550,40250,40250,40250,40250,0
|
|
20240816,105500,14520550,40250,40250,40250,40250,0
|
|
20240816,105400,14520550,40250,40250,40250,40250,0
|
|
20240816,105300,14520550,40250,40250,40250,40250,0
|
|
20240816,105200,14520550,40250,40250,40250,40250,0
|
|
20240816,105100,14520550,40250,40250,40250,40250,0
|
|
20240816,105000,14520550,40250,40400,40400,40250,200
|
|
20240816,104900,6466800,40600,40600,40600,40600,0
|
|
20240816,104800,6466800,40600,40600,40600,40600,0
|
|
20240816,104700,6466800,40600,40600,40600,40600,0
|
|
20240816,104600,6466800,40600,40600,40600,40600,0
|
|
20240816,104500,6466800,40600,40450,40600,40450,27
|
|
20240816,104400,5371750,40500,40500,40500,40500,0
|
|
20240816,104300,5371750,40500,40500,40500,40500,0
|
|
20240816,104200,5371750,40500,40500,40500,40500,0
|
|
20240816,104100,5371750,40500,40500,40500,40500,0
|
|
20240816,104000,5371750,40500,40500,40500,40500,0
|
|
20240816,103900,5371750,40500,40500,40500,40500,0
|
|
20240816,103800,5371750,40500,40500,40500,40500,0
|
|
20240816,103700,5371750,40500,40500,40500,40500,0
|
|
20240816,103600,5371750,40500,40500,40500,40500,0
|
|
20240816,103500,5371750,40500,40500,40500,40500,0
|
|
20240816,103400,5371750,40500,40500,40500,40500,0
|
|
20240816,103300,5371750,40500,40500,40500,40500,0
|
|
20240816,103200,5371750,40500,40500,40500,40500,0
|
|
20240816,103100,5371750,40500,40500,40500,40500,0
|
|
20240816,103000,5371750,40500,40500,40500,40500,0
|
|
20240816,102900,5371750,40500,40500,40500,40500,0
|
|
20240816,102800,5371750,40500,40500,40500,40500,0
|
|
20240816,102700,5371750,40500,40500,40500,40500,0
|
|
20240816,102600,5371750,40500,40500,40500,40500,0
|
|
20240816,102500,5371750,40500,40500,40500,40500,0
|
|
20240816,102400,5371750,40500,40500,40500,40500,0
|
|
20240816,102300,5371750,40500,40500,40500,40500,0
|
|
20240816,102200,5371750,40500,40500,40500,40500,0
|
|
20240816,102100,5371750,40500,40500,40500,40500,0
|
|
20240816,102000,5371750,40500,40500,40500,40500,0
|
|
20240816,101900,5371750,40500,40500,40500,40500,0
|
|
20240816,101800,5371750,40500,40500,40500,40500,0
|
|
20240816,101700,5371750,40500,40500,40500,40500,0
|
|
20240816,101600,5371750,40500,40500,40500,40500,0
|
|
20240816,101500,5371750,40500,40500,40500,40500,0
|
|
20240816,101400,5371750,40500,40500,40500,40500,0
|
|
20240816,101300,5371750,40500,40500,40500,40500,0
|
|
20240816,101200,5371750,40500,40500,40500,40500,0
|
|
20240816,101100,5371750,40500,40500,40500,40500,0
|
|
20240816,101000,5371750,40500,40500,40500,40500,0
|
|
20240816,100900,5371750,40500,40500,40500,40500,0
|
|
20240816,100800,5371750,40500,40500,40500,40500,0
|
|
20240816,100700,5371750,40500,40500,40500,40500,0
|
|
20240816,100600,5371750,40500,40500,40500,40500,0
|
|
20240816,100500,5371750,40500,40500,40500,40500,0
|
|
20240816,100400,5371750,40500,40500,40500,40500,0
|
|
20240816,100300,5371750,40500,40500,40500,40500,0
|
|
20240816,100200,5371750,40500,40500,40500,40500,0
|
|
20240816,100100,5371750,40500,40500,40500,40500,0
|
|
20240816,100000,5371750,40500,40500,40500,40500,0
|
|
20240816,095900,5371750,40500,40500,40500,40500,0
|
|
20240816,095800,5371750,40500,40500,40500,40500,0
|
|
20240816,095700,5371750,40500,40500,40500,40500,0
|
|
20240816,095600,5371750,40500,40500,40500,40500,0
|
|
20240816,095500,5371750,40500,40500,40500,40500,0
|
|
20240816,095400,5371750,40500,40500,40500,40500,0
|
|
20240816,095300,5371750,40500,40500,40500,40500,0
|
|
20240816,095200,5371750,40500,40500,40500,40500,0
|
|
20240816,095100,5371750,40500,40500,40500,40500,0
|
|
20240816,095000,5371750,40500,40500,40500,40500,0
|
|
20240816,094900,5371750,40500,40500,40500,40500,0
|
|
20240816,094800,5371750,40500,40500,40500,40500,0
|
|
20240816,094700,5371750,40500,40500,40500,40500,0
|
|
20240816,094600,5371750,40500,40500,40500,40500,0
|
|
20240816,094500,5371750,40500,40500,40500,40500,0
|
|
20240816,094400,5371750,40500,40500,40500,40500,0
|
|
20240816,094300,5371750,40500,40500,40500,40500,0
|
|
20240816,094200,5371750,40500,40500,40500,40500,0
|
|
20240816,094100,5371750,40500,40500,40500,40500,0
|
|
20240816,094000,5371750,40500,40500,40500,40500,0
|
|
20240816,093900,5371750,40500,40500,40500,40500,0
|
|
20240816,093800,5371750,40500,40500,40500,40500,0
|
|
20240816,093700,5371750,40500,40500,40500,40500,0
|
|
20240816,093600,5371750,40500,40500,40500,40500,0
|
|
20240816,093500,5371750,40500,40500,40500,40500,0
|
|
20240816,093400,5371750,40500,40500,40500,40500,0
|
|
20240816,093300,5371750,40500,40500,40500,40500,1
|
|
20240816,093200,5331250,40450,40450,40450,40450,0
|
|
20240816,093100,5331250,40450,40450,40450,40450,0
|
|
20240816,093000,5331250,40450,40450,40450,40450,0
|
|
20240816,092900,5331250,40450,40450,40450,40450,0
|
|
20240816,092800,5331250,40450,40450,40450,40450,0
|
|
20240816,092700,5331250,40450,40450,40450,40450,0
|
|
20240816,092600,5331250,40450,40450,40450,40450,0
|
|
20240816,092500,5331250,40450,40450,40450,40450,0
|
|
20240816,092400,5331250,40450,40450,40450,40450,0
|
|
20240816,092300,5331250,40450,40450,40450,40450,0
|
|
20240816,092200,5331250,40450,40450,40450,40450,0
|
|
20240816,092100,5331250,40450,40450,40450,40450,1
|
|
20240816,092000,5290800,40400,40400,40400,40400,0
|
|
20240816,091900,5290800,40400,40400,40400,40400,0
|
|
20240816,091800,5290800,40400,40400,40400,40400,0
|
|
20240816,091700,5290800,40400,40400,40400,40400,0
|
|
20240816,091600,5290800,40400,40400,40400,40400,0
|
|
20240816,091500,5290800,40400,40400,40400,40400,0
|
|
20240816,091400,5290800,40400,40400,40400,40400,0
|
|
20240816,091300,5290800,40400,40400,40400,40400,0
|
|
20240816,091200,5290800,40400,40400,40400,40400,0
|
|
20240816,091100,5290800,40400,40400,40400,40400,0
|
|
20240816,091000,5290800,40400,40400,40400,40400,0
|
|
20240816,090900,5290800,40400,40400,40400,40400,0
|
|
20240816,090800,5290800,40400,40400,40400,40400,0
|
|
20240816,090700,5290800,40400,40400,40400,40400,0
|
|
20240816,090600,5290800,40400,40400,40400,40400,0
|
|
20240816,090500,5290800,40400,40400,40400,40400,0
|
|
20240816,090400,5290800,40400,40400,40400,40400,6
|
|
20240816,090300,5048400,40300,40300,40300,40300,0
|
|
20240816,090200,5048400,40300,40350,40350,40300,108
|
|
20240816,090100,693300,40400,40400,40400,40400,4
|
|
20240816,090000,531700,40900,40900,40900,40900,13
|