586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,184300,27207150,41750,41750,41750,41750,4
|
|
20240827,184200,27207150,41750,41750,41750,41750,0
|
|
20240827,184100,27207150,41750,41750,41750,41750,0
|
|
20240827,184000,27207150,41750,41750,41750,41750,0
|
|
20240827,183900,27207150,41750,41750,41750,41750,0
|
|
20240827,183800,27207150,41750,41750,41750,41750,0
|
|
20240827,183700,27207150,41750,41750,41750,41750,0
|
|
20240827,183600,27207150,41750,41750,41750,41750,0
|
|
20240827,183500,27207150,41750,41750,41750,41750,0
|
|
20240827,183400,27207150,41750,41750,41750,41750,0
|
|
20240827,183300,27207150,41750,41750,41750,41750,0
|
|
20240827,183200,27207150,41750,41750,41750,41750,0
|
|
20240827,183100,27207150,41750,41750,41750,41750,0
|
|
20240827,183000,27207150,41750,41750,41750,41750,0
|
|
20240827,182900,27207150,41750,41750,41750,41750,0
|
|
20240827,182800,27207150,41750,41750,41750,41750,0
|
|
20240827,182700,27207150,41750,41750,41750,41750,0
|
|
20240827,182600,27207150,41750,41750,41750,41750,0
|
|
20240827,182500,27207150,41750,41750,41750,41750,0
|
|
20240827,182400,27207150,41750,41750,41750,41750,0
|
|
20240827,182300,27207150,41750,41750,41750,41750,0
|
|
20240827,182200,27207150,41750,41750,41750,41750,0
|
|
20240827,182100,27207150,41750,41750,41750,41750,0
|
|
20240827,182000,27207150,41750,41750,41750,41750,0
|
|
20240827,181900,27207150,41750,41750,41750,41750,0
|
|
20240827,181800,27207150,41750,41750,41750,41750,0
|
|
20240827,181700,27207150,41750,41750,41750,41750,0
|
|
20240827,181600,27207150,41750,41750,41750,41750,0
|
|
20240827,181500,27207150,41750,41750,41750,41750,0
|
|
20240827,181400,27207150,41750,41750,41750,41750,0
|
|
20240827,181300,27207150,41750,41750,41750,41750,4
|
|
20240827,181200,27207150,41750,41750,41750,41750,0
|
|
20240827,181100,27207150,41750,41750,41750,41750,0
|
|
20240827,181000,27207150,41750,41750,41750,41750,0
|
|
20240827,180900,27207150,41750,41750,41750,41750,0
|
|
20240827,180800,27207150,41750,41750,41750,41750,0
|
|
20240827,180700,27207150,41750,41750,41750,41750,0
|
|
20240827,180600,27207150,41750,41750,41750,41750,0
|
|
20240827,180500,27207150,41750,41750,41750,41750,0
|
|
20240827,180400,27207150,41750,41750,41750,41750,0
|
|
20240827,180300,27207150,41750,41750,41750,41750,0
|
|
20240827,180200,27207150,41750,41750,41750,41750,0
|
|
20240827,180100,27207150,41750,41750,41750,41750,0
|
|
20240827,180000,27207150,41750,41750,41750,41750,0
|
|
20240827,175900,27207150,41750,41750,41750,41750,0
|
|
20240827,175800,27207150,41750,41750,41750,41750,0
|
|
20240827,175700,27207150,41750,41750,41750,41750,0
|
|
20240827,175600,27207150,41750,41750,41750,41750,0
|
|
20240827,175500,27207150,41750,41750,41750,41750,0
|
|
20240827,175400,27207150,41750,41750,41750,41750,0
|
|
20240827,175300,27207150,41750,41750,41750,41750,0
|
|
20240827,175200,27207150,41750,41750,41750,41750,0
|
|
20240827,175100,27207150,41750,41750,41750,41750,0
|
|
20240827,175000,27207150,41750,41750,41750,41750,0
|
|
20240827,174900,27207150,41750,41750,41750,41750,0
|
|
20240827,174800,27207150,41750,41750,41750,41750,0
|
|
20240827,174700,27207150,41750,41750,41750,41750,0
|
|
20240827,174600,27207150,41750,41750,41750,41750,0
|
|
20240827,174500,27207150,41750,41750,41750,41750,0
|
|
20240827,174400,27207150,41750,41750,41750,41750,0
|
|
20240827,174300,27207150,41750,41750,41750,41750,4
|
|
20240827,174200,27207150,41750,41750,41750,41750,0
|
|
20240827,174100,27207150,41750,41750,41750,41750,0
|
|
20240827,174000,27207150,41750,41750,41750,41750,0
|
|
20240827,173900,27207150,41750,41750,41750,41750,0
|
|
20240827,173800,27207150,41750,41750,41750,41750,0
|
|
20240827,173700,27207150,41750,41750,41750,41750,0
|
|
20240827,173600,27207150,41750,41750,41750,41750,0
|
|
20240827,173500,27207150,41750,41750,41750,41750,0
|
|
20240827,173400,27207150,41750,41750,41750,41750,0
|
|
20240827,173300,27207150,41750,41750,41750,41750,0
|
|
20240827,173200,27207150,41750,41750,41750,41750,0
|
|
20240827,173100,27207150,41750,41750,41750,41750,0
|
|
20240827,173000,27207150,41750,41750,41750,41750,0
|
|
20240827,172900,27207150,41750,41750,41750,41750,0
|
|
20240827,172800,27207150,41750,41750,41750,41750,0
|
|
20240827,172700,27207150,41750,41750,41750,41750,0
|
|
20240827,172600,27207150,41750,41750,41750,41750,0
|
|
20240827,172500,27207150,41750,41750,41750,41750,0
|
|
20240827,172400,27207150,41750,41750,41750,41750,0
|
|
20240827,172300,27207150,41750,41750,41750,41750,0
|
|
20240827,172200,27207150,41750,41750,41750,41750,0
|
|
20240827,172100,27207150,41750,41750,41750,41750,0
|
|
20240827,172000,27207150,41750,41750,41750,41750,0
|
|
20240827,171900,27207150,41750,41750,41750,41750,0
|
|
20240827,171800,27207150,41750,41750,41750,41750,0
|
|
20240827,171700,27207150,41750,41750,41750,41750,0
|
|
20240827,171600,27207150,41750,41750,41750,41750,0
|
|
20240827,171500,27207150,41750,41750,41750,41750,0
|
|
20240827,171400,27207150,41750,41750,41750,41750,0
|
|
20240827,171300,27207150,41750,41750,41750,41750,4
|
|
20240827,171200,27207150,41750,41750,41750,41750,0
|
|
20240827,171100,27207150,41750,41750,41750,41750,0
|
|
20240827,171000,27207150,41750,41750,41750,41750,0
|
|
20240827,170900,27207150,41750,41750,41750,41750,0
|
|
20240827,170800,27207150,41750,41750,41750,41750,0
|
|
20240827,170700,27207150,41750,41750,41750,41750,0
|
|
20240827,170600,27207150,41750,41750,41750,41750,0
|
|
20240827,170500,27207150,41750,41750,41750,41750,0
|
|
20240827,170400,27207150,41750,41750,41750,41750,0
|
|
20240827,170300,27207150,41750,41750,41750,41750,0
|
|
20240827,170200,27207150,41750,41750,41750,41750,0
|
|
20240827,170100,27207150,41750,41750,41750,41750,0
|
|
20240827,170000,27207150,41750,41750,41750,41750,0
|
|
20240827,165900,27207150,41750,41750,41750,41750,0
|
|
20240827,165800,27207150,41750,41750,41750,41750,0
|
|
20240827,165700,27207150,41750,41750,41750,41750,0
|
|
20240827,165600,27207150,41750,41750,41750,41750,0
|
|
20240827,165500,27207150,41750,41750,41750,41750,0
|
|
20240827,165400,27207150,41750,41750,41750,41750,0
|
|
20240827,165300,27207150,41750,41750,41750,41750,0
|
|
20240827,165200,27207150,41750,41750,41750,41750,0
|
|
20240827,165100,27207150,41750,41750,41750,41750,0
|
|
20240827,165000,27207150,41750,41750,41750,41750,0
|
|
20240827,164900,27207150,41750,41750,41750,41750,0
|
|
20240827,164800,27207150,41750,41750,41750,41750,0
|
|
20240827,164700,27207150,41750,41750,41750,41750,0
|
|
20240827,164600,27207150,41750,41750,41750,41750,0
|
|
20240827,164500,27207150,41750,41750,41750,41750,0
|
|
20240827,164400,27207150,41750,41750,41750,41750,0
|
|
20240827,164300,27207150,41750,41750,41750,41750,4
|
|
20240827,164200,27207150,41750,41750,41750,41750,0
|
|
20240827,164100,27207150,41750,41750,41750,41750,0
|
|
20240827,164000,27207150,41750,41750,41750,41750,0
|
|
20240827,163900,27207150,41750,41750,41750,41750,0
|
|
20240827,163800,27207150,41750,41750,41750,41750,0
|
|
20240827,163700,27207150,41750,41750,41750,41750,0
|
|
20240827,163600,27207150,41750,41750,41750,41750,0
|
|
20240827,163500,27207150,41750,41750,41750,41750,0
|
|
20240827,163400,27207150,41750,41750,41750,41750,0
|
|
20240827,163300,27207150,41750,41750,41750,41750,0
|
|
20240827,163200,27207150,41750,41750,41750,41750,0
|
|
20240827,163100,27207150,41750,41750,41750,41750,0
|
|
20240827,163000,27207150,41750,41750,41750,41750,0
|
|
20240827,162900,27207150,41750,41750,41750,41750,0
|
|
20240827,162800,27207150,41750,41750,41750,41750,0
|
|
20240827,162700,27207150,41750,41750,41750,41750,0
|
|
20240827,162600,27207150,41750,41750,41750,41750,0
|
|
20240827,162500,27207150,41750,41750,41750,41750,0
|
|
20240827,162400,27207150,41750,41750,41750,41750,0
|
|
20240827,162300,27207150,41750,41750,41750,41750,0
|
|
20240827,162200,27207150,41750,41750,41750,41750,0
|
|
20240827,162100,27207150,41750,41750,41750,41750,0
|
|
20240827,162000,27207150,41750,41750,41750,41750,0
|
|
20240827,161900,27207150,41750,41750,41750,41750,0
|
|
20240827,161800,27207150,41750,41750,41750,41750,0
|
|
20240827,161700,27207150,41750,41750,41750,41750,0
|
|
20240827,161600,27207150,41750,41750,41750,41750,0
|
|
20240827,161500,27207150,41750,41750,41750,41750,0
|
|
20240827,161400,27207150,41750,41750,41750,41750,0
|
|
20240827,161300,27207150,41750,41750,41750,41750,4
|
|
20240827,161200,27207150,41750,41750,41750,41750,0
|
|
20240827,161100,27207150,41750,41750,41750,41750,0
|
|
20240827,161000,27207150,41750,41750,41750,41750,0
|
|
20240827,160900,27207150,41750,41750,41750,41750,0
|
|
20240827,160800,27207150,41750,41750,41750,41750,0
|
|
20240827,160700,27207150,41750,41750,41750,41750,0
|
|
20240827,160600,27207150,41750,41750,41750,41750,0
|
|
20240827,160500,27207150,41750,41750,41750,41750,0
|
|
20240827,160400,27207150,41750,41750,41750,41750,0
|
|
20240827,160300,27207150,41750,41750,41750,41750,0
|
|
20240827,160200,27207150,41750,41750,41750,41750,0
|
|
20240827,160100,27207150,41750,41750,41750,41750,0
|
|
20240827,160000,27207150,41750,41750,41750,41750,0
|
|
20240827,155900,27207150,41750,41750,41750,41750,0
|
|
20240827,155800,27207150,41750,41750,41750,41750,0
|
|
20240827,155700,27207150,41750,41750,41750,41750,0
|
|
20240827,155600,27207150,41750,41750,41750,41750,0
|
|
20240827,155500,27207150,41750,41750,41750,41750,0
|
|
20240827,155400,27207150,41750,41750,41750,41750,0
|
|
20240827,155300,27207150,41750,41750,41750,41750,0
|
|
20240827,155200,27207150,41750,41750,41750,41750,0
|
|
20240827,155100,27207150,41750,41750,41750,41750,0
|
|
20240827,155000,27207150,41750,41750,41750,41750,0
|
|
20240827,154900,27207150,41750,41750,41750,41750,0
|
|
20240827,154800,27207150,41750,41750,41750,41750,0
|
|
20240827,154700,27207150,41750,41750,41750,41750,0
|
|
20240827,154600,27207150,41750,41750,41750,41750,0
|
|
20240827,154500,27207150,41750,41750,41750,41750,0
|
|
20240827,154400,27207150,41750,41750,41750,41750,0
|
|
20240827,154300,27207150,41750,41750,41750,41750,4
|
|
20240827,154200,27207150,41750,41750,41750,41750,0
|
|
20240827,154100,27207150,41750,41750,41750,41750,0
|
|
20240827,154000,27207150,41750,41750,41750,41750,0
|
|
20240827,153900,27207150,41750,41750,41750,41750,0
|
|
20240827,153800,27207150,41750,41750,41750,41750,0
|
|
20240827,153700,27207150,41750,41750,41750,41750,0
|
|
20240827,153600,27207150,41750,41750,41750,41750,0
|
|
20240827,153500,27207150,41750,41750,41750,41750,0
|
|
20240827,153400,27207150,41750,41750,41750,41750,0
|
|
20240827,153300,27207150,41750,41750,41750,41750,0
|
|
20240827,153200,27207150,41750,41750,41750,41750,0
|
|
20240827,153100,27207150,41750,41750,41750,41750,0
|
|
20240827,153000,27207150,41750,41750,41750,41750,4
|
|
20240827,152900,27040150,41700,41700,41700,41700,0
|
|
20240827,152800,27040150,41700,41700,41700,41700,0
|
|
20240827,152700,27040150,41700,41700,41700,41700,0
|
|
20240827,152600,27040150,41700,41700,41700,41700,0
|
|
20240827,152500,27040150,41700,41700,41700,41700,0
|
|
20240827,152400,27040150,41700,41700,41700,41700,0
|
|
20240827,152300,27040150,41700,41700,41700,41700,0
|
|
20240827,152200,27040150,41700,41700,41700,41700,0
|
|
20240827,152100,27040150,41700,41700,41700,41700,0
|
|
20240827,152000,27040150,41700,41700,41700,41700,0
|
|
20240827,151900,27040150,41700,41700,41700,41700,0
|
|
20240827,151800,27040150,41700,41700,41700,41700,0
|
|
20240827,151700,27040150,41700,41700,41700,41700,0
|
|
20240827,151600,27040150,41700,41700,41700,41700,0
|
|
20240827,151500,27040150,41700,41700,41700,41700,0
|
|
20240827,151400,27040150,41700,41700,41700,41700,0
|
|
20240827,151300,27040150,41700,41700,41700,41700,0
|
|
20240827,151200,27040150,41700,41700,41700,41700,0
|
|
20240827,151100,27040150,41700,41700,41700,41700,0
|
|
20240827,151000,27040150,41700,41700,41700,41700,1
|
|
20240827,150900,26998450,41650,41650,41650,41650,0
|
|
20240827,150800,26998450,41650,41650,41650,41650,0
|
|
20240827,150700,26998450,41650,41650,41650,41650,0
|
|
20240827,150600,26998450,41650,41650,41650,41650,0
|
|
20240827,150500,26998450,41650,41650,41650,41650,0
|
|
20240827,150400,26998450,41650,41650,41650,41650,0
|
|
20240827,150300,26998450,41650,41650,41650,41650,0
|
|
20240827,150200,26998450,41650,41650,41650,41650,0
|
|
20240827,150100,26998450,41650,41700,41700,41650,233
|
|
20240827,150000,17293500,41700,41750,41750,41700,43
|
|
20240827,145900,15499600,41800,41800,41800,41800,0
|
|
20240827,145800,15499600,41800,41800,41800,41800,0
|
|
20240827,145700,15499600,41800,41800,41800,41800,1
|
|
20240827,145600,15457800,41750,41750,41750,41750,0
|
|
20240827,145500,15457800,41750,41750,41750,41750,0
|
|
20240827,145400,15457800,41750,41750,41750,41750,0
|
|
20240827,145300,15457800,41750,41750,41750,41750,0
|
|
20240827,145200,15457800,41750,41750,41750,41750,0
|
|
20240827,145100,15457800,41750,41750,41750,41750,0
|
|
20240827,145000,15457800,41750,41750,41750,41750,0
|
|
20240827,144900,15457800,41750,41750,41750,41750,0
|
|
20240827,144800,15457800,41750,41750,41750,41750,0
|
|
20240827,144700,15457800,41750,41750,41750,41750,0
|
|
20240827,144600,15457800,41750,41750,41750,41750,0
|
|
20240827,144500,15457800,41750,41750,41750,41750,0
|
|
20240827,144400,15457800,41750,41750,41750,41750,0
|
|
20240827,144300,15457800,41750,41750,41750,41750,9
|
|
20240827,144200,15082050,41750,41750,41750,41750,0
|
|
20240827,144100,15082050,41750,41750,41750,41750,0
|
|
20240827,144000,15082050,41750,41750,41750,41750,0
|
|
20240827,143900,15082050,41750,41750,41750,41750,0
|
|
20240827,143800,15082050,41750,41750,41750,41750,0
|
|
20240827,143700,15082050,41750,41750,41750,41750,0
|
|
20240827,143600,15082050,41750,41750,41750,41750,0
|
|
20240827,143500,15082050,41750,41750,41750,41750,0
|
|
20240827,143400,15082050,41750,41750,41750,41750,0
|
|
20240827,143300,15082050,41750,41750,41750,41750,0
|
|
20240827,143200,15082050,41750,41750,41750,41750,0
|
|
20240827,143100,15082050,41750,41750,41750,41750,0
|
|
20240827,143000,15082050,41750,41750,41750,41750,0
|
|
20240827,142900,15082050,41750,41750,41750,41750,0
|
|
20240827,142800,15082050,41750,41750,41750,41750,0
|
|
20240827,142700,15082050,41750,41750,41750,41750,0
|
|
20240827,142600,15082050,41750,41750,41750,41750,0
|
|
20240827,142500,15082050,41750,41750,41750,41750,0
|
|
20240827,142400,15082050,41750,41750,41750,41750,2
|
|
20240827,142300,14998550,41750,41750,41750,41750,0
|
|
20240827,142200,14998550,41750,41750,41750,41750,0
|
|
20240827,142100,14998550,41750,41750,41750,41750,0
|
|
20240827,142000,14998550,41750,41750,41750,41750,0
|
|
20240827,141900,14998550,41750,41750,41750,41750,0
|
|
20240827,141800,14998550,41750,41750,41750,41750,0
|
|
20240827,141700,14998550,41750,41750,41750,41750,0
|
|
20240827,141600,14998550,41750,41750,41750,41750,0
|
|
20240827,141500,14998550,41750,41750,41750,41750,0
|
|
20240827,141400,14998550,41750,41750,41750,41750,0
|
|
20240827,141300,14998550,41750,41750,41750,41750,0
|
|
20240827,141200,14998550,41750,41750,41750,41750,0
|
|
20240827,141100,14998550,41750,41750,41750,41750,0
|
|
20240827,141000,14998550,41750,41750,41750,41750,0
|
|
20240827,140900,14998550,41750,41750,41750,41750,0
|
|
20240827,140800,14998550,41750,41750,41750,41750,0
|
|
20240827,140700,14998550,41750,41750,41750,41750,0
|
|
20240827,140600,14998550,41750,41750,41750,41750,0
|
|
20240827,140500,14998550,41750,41750,41750,41750,0
|
|
20240827,140400,14998550,41750,41750,41750,41750,0
|
|
20240827,140300,14998550,41750,41750,41750,41750,0
|
|
20240827,140200,14998550,41750,41750,41750,41750,0
|
|
20240827,140100,14998550,41750,41750,41750,41750,0
|
|
20240827,140000,14998550,41750,41750,41750,41750,0
|
|
20240827,135900,14998550,41750,41750,41750,41750,0
|
|
20240827,135800,14998550,41750,41750,41750,41750,0
|
|
20240827,135700,14998550,41750,41750,41750,41750,0
|
|
20240827,135600,14998550,41750,41750,41750,41750,0
|
|
20240827,135500,14998550,41750,41750,41750,41750,0
|
|
20240827,135400,14998550,41750,41750,41750,41750,0
|
|
20240827,135300,14998550,41750,41750,41750,41750,0
|
|
20240827,135200,14998550,41750,41750,41750,41750,0
|
|
20240827,135100,14998550,41750,41750,41750,41750,0
|
|
20240827,135000,14998550,41750,41750,41750,41750,0
|
|
20240827,134900,14998550,41750,41750,41750,41750,0
|
|
20240827,134800,14998550,41750,41750,41750,41750,0
|
|
20240827,134700,14998550,41750,41750,41750,41750,0
|
|
20240827,134600,14998550,41750,41750,41750,41750,0
|
|
20240827,134500,14998550,41750,41750,41750,41750,0
|
|
20240827,134400,14998550,41750,41750,41750,41750,0
|
|
20240827,134300,14998550,41750,41750,41750,41750,0
|
|
20240827,134200,14998550,41750,41750,41750,41750,0
|
|
20240827,134100,14998550,41750,41750,41750,41750,0
|
|
20240827,134000,14998550,41750,41750,41750,41750,0
|
|
20240827,133900,14998550,41750,41750,41750,41750,0
|
|
20240827,133800,14998550,41750,41750,41750,41750,0
|
|
20240827,133700,14998550,41750,41750,41750,41750,0
|
|
20240827,133600,14998550,41750,41750,41750,41750,0
|
|
20240827,133500,14998550,41750,41750,41750,41750,0
|
|
20240827,133400,14998550,41750,41750,41750,41750,0
|
|
20240827,133300,14998550,41750,41750,41750,41750,0
|
|
20240827,133200,14998550,41750,41750,41750,41750,0
|
|
20240827,133100,14998550,41750,41750,41750,41750,0
|
|
20240827,133000,14998550,41750,41750,41750,41750,0
|
|
20240827,132900,14998550,41750,41750,41750,41750,0
|
|
20240827,132800,14998550,41750,41750,41750,41750,0
|
|
20240827,132700,14998550,41750,41750,41750,41750,0
|
|
20240827,132600,14998550,41750,41750,41750,41750,0
|
|
20240827,132500,14998550,41750,41750,41750,41750,0
|
|
20240827,132400,14998550,41750,41750,41750,41750,0
|
|
20240827,132300,14998550,41750,41750,41750,41750,0
|
|
20240827,132200,14998550,41750,41750,41750,41750,0
|
|
20240827,132100,14998550,41750,41750,41750,41750,0
|
|
20240827,132000,14998550,41750,41750,41750,41750,0
|
|
20240827,131900,14998550,41750,41750,41750,41750,0
|
|
20240827,131800,14998550,41750,41750,41750,41750,0
|
|
20240827,131700,14998550,41750,41750,41750,41750,0
|
|
20240827,131600,14998550,41750,41750,41750,41750,0
|
|
20240827,131500,14998550,41750,41750,41750,41750,0
|
|
20240827,131400,14998550,41750,41750,41750,41750,0
|
|
20240827,131300,14998550,41750,41750,41750,41750,0
|
|
20240827,131200,14998550,41750,41750,41750,41750,0
|
|
20240827,131100,14998550,41750,41750,41750,41750,0
|
|
20240827,131000,14998550,41750,41750,41750,41750,0
|
|
20240827,130900,14998550,41750,41750,41750,41750,0
|
|
20240827,130800,14998550,41750,41750,41750,41750,0
|
|
20240827,130700,14998550,41750,41750,41750,41750,0
|
|
20240827,130600,14998550,41750,41750,41750,41750,0
|
|
20240827,130500,14998550,41750,41750,41750,41750,0
|
|
20240827,130400,14998550,41750,41750,41750,41750,0
|
|
20240827,130300,14998550,41750,41750,41750,41750,0
|
|
20240827,130200,14998550,41750,41750,41750,41750,0
|
|
20240827,130100,14998550,41750,41750,41750,41750,0
|
|
20240827,130000,14998550,41750,41750,41750,41750,1
|
|
20240827,125900,14956800,41700,41700,41700,41700,0
|
|
20240827,125800,14956800,41700,41700,41700,41700,0
|
|
20240827,125700,14956800,41700,41700,41700,41700,0
|
|
20240827,125600,14956800,41700,41700,41700,41700,0
|
|
20240827,125500,14956800,41700,41700,41700,41700,0
|
|
20240827,125400,14956800,41700,41700,41700,41700,0
|
|
20240827,125300,14956800,41700,41700,41700,41700,0
|
|
20240827,125200,14956800,41700,41700,41700,41700,0
|
|
20240827,125100,14956800,41700,41700,41700,41700,0
|
|
20240827,125000,14956800,41700,41700,41700,41700,0
|
|
20240827,124900,14956800,41700,41700,41700,41700,0
|
|
20240827,124800,14956800,41700,41700,41700,41700,0
|
|
20240827,124700,14956800,41700,41700,41700,41700,0
|
|
20240827,124600,14956800,41700,41700,41700,41700,0
|
|
20240827,124500,14956800,41700,41700,41700,41700,0
|
|
20240827,124400,14956800,41700,41700,41700,41700,0
|
|
20240827,124300,14956800,41700,41700,41700,41700,0
|
|
20240827,124200,14956800,41700,41700,41700,41700,0
|
|
20240827,124100,14956800,41700,41700,41700,41700,0
|
|
20240827,124000,14956800,41700,41700,41700,41700,0
|
|
20240827,123900,14956800,41700,41700,41700,41700,0
|
|
20240827,123800,14956800,41700,41700,41700,41700,0
|
|
20240827,123700,14956800,41700,41700,41700,41700,0
|
|
20240827,123600,14956800,41700,41700,41700,41700,0
|
|
20240827,123500,14956800,41700,41700,41700,41700,0
|
|
20240827,123400,14956800,41700,41700,41700,41700,0
|
|
20240827,123300,14956800,41700,41700,41700,41700,0
|
|
20240827,123200,14956800,41700,41700,41700,41700,0
|
|
20240827,123100,14956800,41700,41700,41700,41700,0
|
|
20240827,123000,14956800,41700,41700,41700,41700,0
|
|
20240827,122900,14956800,41700,41700,41700,41700,0
|
|
20240827,122800,14956800,41700,41700,41700,41700,0
|
|
20240827,122700,14956800,41700,41700,41700,41700,0
|
|
20240827,122600,14956800,41700,41700,41700,41700,0
|
|
20240827,122500,14956800,41700,41700,41700,41700,0
|
|
20240827,122400,14956800,41700,41700,41700,41700,0
|
|
20240827,122300,14956800,41700,41700,41700,41700,0
|
|
20240827,122200,14956800,41700,41700,41700,41700,0
|
|
20240827,122100,14956800,41700,41700,41700,41700,0
|
|
20240827,122000,14956800,41700,41700,41700,41700,0
|
|
20240827,121900,14956800,41700,41700,41700,41700,0
|
|
20240827,121800,14956800,41700,41700,41700,41700,0
|
|
20240827,121700,14956800,41700,41700,41700,41700,0
|
|
20240827,121600,14956800,41700,41700,41700,41700,0
|
|
20240827,121500,14956800,41700,41700,41700,41700,0
|
|
20240827,121400,14956800,41700,41700,41700,41700,0
|
|
20240827,121300,14956800,41700,41700,41700,41700,0
|
|
20240827,121200,14956800,41700,41700,41700,41700,0
|
|
20240827,121100,14956800,41700,41700,41700,41700,0
|
|
20240827,121000,14956800,41700,41700,41700,41700,0
|
|
20240827,120900,14956800,41700,41700,41700,41700,0
|
|
20240827,120800,14956800,41700,41700,41700,41700,0
|
|
20240827,120700,14956800,41700,41700,41700,41700,0
|
|
20240827,120600,14956800,41700,41700,41700,41700,0
|
|
20240827,120500,14956800,41700,41700,41700,41700,0
|
|
20240827,120400,14956800,41700,41700,41700,41700,0
|
|
20240827,120300,14956800,41700,41700,41700,41700,0
|
|
20240827,120200,14956800,41700,41700,41700,41700,0
|
|
20240827,120100,14956800,41700,41700,41700,41700,0
|
|
20240827,120000,14956800,41700,41700,41700,41700,0
|
|
20240827,115900,14956800,41700,41700,41700,41700,0
|
|
20240827,115800,14956800,41700,41700,41700,41700,0
|
|
20240827,115700,14956800,41700,41700,41700,41700,0
|
|
20240827,115600,14956800,41700,41700,41700,41700,0
|
|
20240827,115500,14956800,41700,41700,41700,41700,0
|
|
20240827,115400,14956800,41700,41700,41700,41700,0
|
|
20240827,115300,14956800,41700,41700,41700,41700,0
|
|
20240827,115200,14956800,41700,41700,41700,41700,0
|
|
20240827,115100,14956800,41700,41700,41700,41700,0
|
|
20240827,115000,14956800,41700,41700,41700,41700,0
|
|
20240827,114900,14956800,41700,41700,41700,41700,0
|
|
20240827,114800,14956800,41700,41700,41700,41700,0
|
|
20240827,114700,14956800,41700,41700,41700,41700,0
|
|
20240827,114600,14956800,41700,41700,41700,41700,0
|
|
20240827,114500,14956800,41700,41700,41700,41700,0
|
|
20240827,114400,14956800,41700,41700,41700,41700,0
|
|
20240827,114300,14956800,41700,41700,41700,41700,0
|
|
20240827,114200,14956800,41700,41700,41700,41700,0
|
|
20240827,114100,14956800,41700,41700,41700,41700,0
|
|
20240827,114000,14956800,41700,41700,41700,41700,0
|
|
20240827,113900,14956800,41700,41700,41700,41700,0
|
|
20240827,113800,14956800,41700,41700,41700,41700,0
|
|
20240827,113700,14956800,41700,41700,41700,41700,0
|
|
20240827,113600,14956800,41700,41700,41700,41700,0
|
|
20240827,113500,14956800,41700,41700,41700,41700,0
|
|
20240827,113400,14956800,41700,41700,41700,41700,0
|
|
20240827,113300,14956800,41700,41700,41700,41700,0
|
|
20240827,113200,14956800,41700,41700,41700,41700,0
|
|
20240827,113100,14956800,41700,41700,41700,41700,0
|
|
20240827,113000,14956800,41700,41700,41700,41700,0
|
|
20240827,112900,14956800,41700,41700,41700,41700,0
|
|
20240827,112800,14956800,41700,41700,41700,41700,0
|
|
20240827,112700,14956800,41700,41700,41700,41700,4
|
|
20240827,112600,14790000,41650,41650,41650,41650,0
|
|
20240827,112500,14790000,41650,41650,41650,41650,0
|
|
20240827,112400,14790000,41650,41650,41650,41650,0
|
|
20240827,112300,14790000,41650,41650,41650,41650,0
|
|
20240827,112200,14790000,41650,41650,41650,41650,0
|
|
20240827,112100,14790000,41650,41650,41650,41650,0
|
|
20240827,112000,14790000,41650,41650,41650,41650,0
|
|
20240827,111900,14790000,41650,41650,41650,41650,0
|
|
20240827,111800,14790000,41650,41650,41650,41650,1
|
|
20240827,111700,14748350,41700,41700,41700,41700,0
|
|
20240827,111600,14748350,41700,41700,41700,41700,0
|
|
20240827,111500,14748350,41700,41700,41700,41700,0
|
|
20240827,111400,14748350,41700,41700,41700,41700,0
|
|
20240827,111300,14748350,41700,41700,41700,41700,0
|
|
20240827,111200,14748350,41700,41700,41700,41700,0
|
|
20240827,111100,14748350,41700,41700,41700,41700,26
|
|
20240827,111000,13664150,41650,41650,41650,41650,0
|
|
20240827,110900,13664150,41650,41650,41650,41650,0
|
|
20240827,110800,13664150,41650,41650,41650,41650,0
|
|
20240827,110700,13664150,41650,41650,41650,41650,0
|
|
20240827,110600,13664150,41650,41650,41650,41650,0
|
|
20240827,110500,13664150,41650,41650,41650,41650,0
|
|
20240827,110400,13664150,41650,41650,41650,41650,0
|
|
20240827,110300,13664150,41650,41650,41650,41650,0
|
|
20240827,110200,13664150,41650,41650,41650,41650,0
|
|
20240827,110100,13664150,41650,41650,41650,41650,0
|
|
20240827,110000,13664150,41650,41650,41650,41650,0
|
|
20240827,105900,13664150,41650,41650,41650,41650,0
|
|
20240827,105800,13664150,41650,41650,41650,41650,0
|
|
20240827,105700,13664150,41650,41650,41650,41650,0
|
|
20240827,105600,13664150,41650,41650,41650,41650,0
|
|
20240827,105500,13664150,41650,41650,41650,41650,0
|
|
20240827,105400,13664150,41650,41650,41650,41650,0
|
|
20240827,105300,13664150,41650,41650,41650,41650,0
|
|
20240827,105200,13664150,41650,41650,41650,41650,0
|
|
20240827,105100,13664150,41650,41650,41650,41650,0
|
|
20240827,105000,13664150,41650,41650,41650,41650,0
|
|
20240827,104900,13664150,41650,41650,41650,41650,0
|
|
20240827,104800,13664150,41650,41650,41650,41650,0
|
|
20240827,104700,13664150,41650,41650,41650,41650,0
|
|
20240827,104600,13664150,41650,41650,41650,41650,0
|
|
20240827,104500,13664150,41650,41650,41650,41650,0
|
|
20240827,104400,13664150,41650,41650,41650,41650,0
|
|
20240827,104300,13664150,41650,41650,41650,41650,0
|
|
20240827,104200,13664150,41650,41650,41650,41650,0
|
|
20240827,104100,13664150,41650,41650,41650,41650,0
|
|
20240827,104000,13664150,41650,41650,41650,41650,0
|
|
20240827,103900,13664150,41650,41650,41650,41650,0
|
|
20240827,103800,13664150,41650,41650,41650,41650,0
|
|
20240827,103700,13664150,41650,41650,41650,41650,0
|
|
20240827,103600,13664150,41650,41650,41650,41650,0
|
|
20240827,103500,13664150,41650,41650,41650,41650,0
|
|
20240827,103400,13664150,41650,41650,41650,41650,0
|
|
20240827,103300,13664150,41650,41650,41650,41650,0
|
|
20240827,103200,13664150,41650,41650,41650,41650,0
|
|
20240827,103100,13664150,41650,41650,41650,41650,0
|
|
20240827,103000,13664150,41650,41650,41650,41650,0
|
|
20240827,102900,13664150,41650,41700,41700,41650,300
|
|
20240827,102800,1167750,41750,41750,41750,41750,0
|
|
20240827,102700,1167750,41750,41750,41750,41750,0
|
|
20240827,102600,1167750,41750,41750,41750,41750,0
|
|
20240827,102500,1167750,41750,41750,41750,41750,0
|
|
20240827,102400,1167750,41750,41750,41750,41750,0
|
|
20240827,102300,1167750,41750,41750,41750,41750,0
|
|
20240827,102200,1167750,41750,41750,41750,41750,0
|
|
20240827,102100,1167750,41750,41750,41750,41750,0
|
|
20240827,102000,1167750,41750,41750,41750,41750,0
|
|
20240827,101900,1167750,41750,41750,41750,41750,0
|
|
20240827,101800,1167750,41750,41750,41750,41750,0
|
|
20240827,101700,1167750,41750,41750,41750,41750,0
|
|
20240827,101600,1167750,41750,41750,41750,41750,0
|
|
20240827,101500,1167750,41750,41750,41750,41750,0
|
|
20240827,101400,1167750,41750,41750,41750,41750,0
|
|
20240827,101300,1167750,41750,41750,41750,41750,0
|
|
20240827,101200,1167750,41750,41750,41750,41750,0
|
|
20240827,101100,1167750,41750,41750,41750,41750,0
|
|
20240827,101000,1167750,41750,41750,41750,41750,0
|
|
20240827,100900,1167750,41750,41750,41750,41750,0
|
|
20240827,100800,1167750,41750,41750,41750,41750,0
|
|
20240827,100700,1167750,41750,41750,41750,41750,0
|
|
20240827,100600,1167750,41750,41750,41750,41750,0
|
|
20240827,100500,1167750,41750,41750,41750,41750,0
|
|
20240827,100400,1167750,41750,41750,41750,41750,0
|
|
20240827,100300,1167750,41750,41750,41750,41750,0
|
|
20240827,100200,1167750,41750,41750,41750,41750,0
|
|
20240827,100100,1167750,41750,41750,41750,41750,0
|
|
20240827,100000,1167750,41750,41750,41750,41750,0
|
|
20240827,095900,1167750,41750,41750,41750,41750,0
|
|
20240827,095800,1167750,41750,41750,41750,41750,0
|
|
20240827,095700,1167750,41750,41750,41750,41750,0
|
|
20240827,095600,1167750,41750,41750,41750,41750,0
|
|
20240827,095500,1167750,41750,41750,41750,41750,0
|
|
20240827,095400,1167750,41750,41750,41750,41750,0
|
|
20240827,095300,1167750,41750,41750,41750,41750,0
|
|
20240827,095200,1167750,41750,41750,41750,41750,0
|
|
20240827,095100,1167750,41750,41750,41750,41750,0
|
|
20240827,095000,1167750,41750,41750,41750,41750,0
|
|
20240827,094900,1167750,41750,41750,41750,41750,0
|
|
20240827,094800,1167750,41750,41750,41750,41750,0
|
|
20240827,094700,1167750,41750,41750,41750,41750,0
|
|
20240827,094600,1167750,41750,41750,41750,41750,0
|
|
20240827,094500,1167750,41750,41750,41750,41750,0
|
|
20240827,094400,1167750,41750,41750,41750,41750,0
|
|
20240827,094300,1167750,41750,41750,41750,41750,0
|
|
20240827,094200,1167750,41750,41750,41750,41750,0
|
|
20240827,094100,1167750,41750,41750,41750,41750,0
|
|
20240827,094000,1167750,41750,41750,41750,41750,0
|
|
20240827,093900,1167750,41750,41750,41750,41750,0
|
|
20240827,093800,1167750,41750,41750,41750,41750,0
|
|
20240827,093700,1167750,41750,41750,41750,41750,0
|
|
20240827,093600,1167750,41750,41750,41750,41750,0
|
|
20240827,093500,1167750,41750,41750,41750,41750,0
|
|
20240827,093400,1167750,41750,41750,41750,41750,0
|
|
20240827,093300,1167750,41750,41750,41750,41750,0
|
|
20240827,093200,1167750,41750,41750,41750,41750,0
|
|
20240827,093100,1167750,41750,41750,41750,41750,0
|
|
20240827,093000,1167750,41750,41750,41750,41750,0
|
|
20240827,092900,1167750,41750,41750,41750,41750,3
|
|
20240827,092800,1042500,41700,41700,41700,41700,0
|
|
20240827,092700,1042500,41700,41700,41700,41700,0
|
|
20240827,092600,1042500,41700,41700,41700,41700,0
|
|
20240827,092500,1042500,41700,41700,41700,41700,0
|
|
20240827,092400,1042500,41700,41700,41700,41700,22
|
|
20240827,092300,125100,41700,41700,41700,41700,0
|
|
20240827,092200,125100,41700,41700,41700,41700,0
|
|
20240827,092100,125100,41700,41700,41700,41700,0
|
|
20240827,092000,125100,41700,41700,41700,41700,0
|
|
20240827,091900,125100,41700,41700,41700,41700,0
|
|
20240827,091800,125100,41700,41700,41700,41700,0
|
|
20240827,091700,125100,41700,41700,41700,41700,0
|
|
20240827,091600,125100,41700,41700,41700,41700,0
|
|
20240827,091500,125100,41700,41700,41700,41700,0
|
|
20240827,091400,125100,41700,41700,41700,41700,0
|
|
20240827,091300,125100,41700,41700,41700,41700,0
|
|
20240827,091200,125100,41700,41700,41700,41700,0
|
|
20240827,091100,125100,41700,41700,41700,41700,0
|
|
20240827,091000,125100,41700,41700,41700,41700,0
|
|
20240827,090900,125100,41700,41700,41700,41700,0
|
|
20240827,090800,125100,41700,41700,41700,41700,0
|
|
20240827,090700,125100,41700,41700,41700,41700,0
|
|
20240827,090600,125100,41700,41700,41700,41700,0
|
|
20240827,090500,125100,41700,41700,41700,41700,2
|
|
20240827,090400,41700,41700,41700,41700,41700,0
|
|
20240827,090300,41700,41700,41700,41700,41700,0
|
|
20240827,090200,41700,41700,41700,41700,41700,0
|
|
20240827,090100,41700,41700,41700,41700,41700,0
|
|
20240827,090000,41700,41700,41700,41700,41700,1
|