605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,190200,3993250,15980,15980,15980,15980,1
|
|
20240812,190100,3993250,15980,15980,15980,15980,0
|
|
20240812,190000,3993250,15980,15980,15980,15980,0
|
|
20240812,185900,3993250,15980,15980,15980,15980,0
|
|
20240812,185800,3993250,15980,15980,15980,15980,0
|
|
20240812,185700,3993250,15980,15980,15980,15980,0
|
|
20240812,185600,3993250,15980,15980,15980,15980,0
|
|
20240812,185500,3993250,15980,15980,15980,15980,0
|
|
20240812,185400,3993250,15980,15980,15980,15980,0
|
|
20240812,185300,3993250,15980,15980,15980,15980,0
|
|
20240812,185200,3993250,15980,15980,15980,15980,0
|
|
20240812,185100,3993250,15980,15980,15980,15980,0
|
|
20240812,185000,3993250,15980,15980,15980,15980,0
|
|
20240812,184900,3993250,15980,15980,15980,15980,0
|
|
20240812,184800,3993250,15980,15980,15980,15980,0
|
|
20240812,184700,3993250,15980,15980,15980,15980,0
|
|
20240812,184600,3993250,15980,15980,15980,15980,0
|
|
20240812,184500,3993250,15980,15980,15980,15980,0
|
|
20240812,184400,3993250,15980,15980,15980,15980,0
|
|
20240812,184300,3993250,15980,15980,15980,15980,0
|
|
20240812,184200,3993250,15980,15980,15980,15980,0
|
|
20240812,184100,3993250,15980,15980,15980,15980,0
|
|
20240812,184000,3993250,15980,15980,15980,15980,0
|
|
20240812,183900,3993250,15980,15980,15980,15980,0
|
|
20240812,183800,3993250,15980,15980,15980,15980,0
|
|
20240812,183700,3993250,15980,15980,15980,15980,0
|
|
20240812,183600,3993250,15980,15980,15980,15980,0
|
|
20240812,183500,3993250,15980,15980,15980,15980,0
|
|
20240812,183400,3993250,15980,15980,15980,15980,0
|
|
20240812,183300,3993250,15980,15980,15980,15980,0
|
|
20240812,183200,3993250,15980,15980,15980,15980,1
|
|
20240812,183100,3993250,15980,15980,15980,15980,0
|
|
20240812,183000,3993250,15980,15980,15980,15980,0
|
|
20240812,182900,3993250,15980,15980,15980,15980,0
|
|
20240812,182800,3993250,15980,15980,15980,15980,0
|
|
20240812,182700,3993250,15980,15980,15980,15980,0
|
|
20240812,182600,3993250,15980,15980,15980,15980,0
|
|
20240812,182500,3993250,15980,15980,15980,15980,0
|
|
20240812,182400,3993250,15980,15980,15980,15980,0
|
|
20240812,182300,3993250,15980,15980,15980,15980,0
|
|
20240812,182200,3993250,15980,15980,15980,15980,0
|
|
20240812,182100,3993250,15980,15980,15980,15980,0
|
|
20240812,182000,3993250,15980,15980,15980,15980,0
|
|
20240812,181900,3993250,15980,15980,15980,15980,0
|
|
20240812,181800,3993250,15980,15980,15980,15980,0
|
|
20240812,181700,3993250,15980,15980,15980,15980,0
|
|
20240812,181600,3993250,15980,15980,15980,15980,0
|
|
20240812,181500,3993250,15980,15980,15980,15980,0
|
|
20240812,181400,3993250,15980,15980,15980,15980,0
|
|
20240812,181300,3993250,15980,15980,15980,15980,0
|
|
20240812,181200,3993250,15980,15980,15980,15980,0
|
|
20240812,181100,3993250,15980,15980,15980,15980,0
|
|
20240812,181000,3993250,15980,15980,15980,15980,0
|
|
20240812,180900,3993250,15980,15980,15980,15980,0
|
|
20240812,180800,3993250,15980,15980,15980,15980,0
|
|
20240812,180700,3993250,15980,15980,15980,15980,0
|
|
20240812,180600,3993250,15980,15980,15980,15980,0
|
|
20240812,180500,3993250,15980,15980,15980,15980,0
|
|
20240812,180400,3993250,15980,15980,15980,15980,0
|
|
20240812,180300,3993250,15980,15980,15980,15980,0
|
|
20240812,180200,3993250,15980,15980,15980,15980,1
|
|
20240812,180100,3993250,15980,15980,15980,15980,0
|
|
20240812,180000,3993250,15980,15980,15980,15980,0
|
|
20240812,175900,3993250,15980,15980,15980,15980,0
|
|
20240812,175800,3993250,15980,15980,15980,15980,0
|
|
20240812,175700,3993250,15980,15980,15980,15980,0
|
|
20240812,175600,3993250,15980,15980,15980,15980,0
|
|
20240812,175500,3993250,15980,15980,15980,15980,0
|
|
20240812,175400,3993250,15980,15980,15980,15980,0
|
|
20240812,175300,3993250,15980,15980,15980,15980,0
|
|
20240812,175200,3993250,15980,15980,15980,15980,0
|
|
20240812,175100,3993250,15980,15980,15980,15980,0
|
|
20240812,175000,3993250,15980,15980,15980,15980,0
|
|
20240812,174900,3993250,15980,15980,15980,15980,0
|
|
20240812,174800,3993250,15980,15980,15980,15980,0
|
|
20240812,174700,3993250,15980,15980,15980,15980,0
|
|
20240812,174600,3993250,15980,15980,15980,15980,0
|
|
20240812,174500,3993250,15980,15980,15980,15980,0
|
|
20240812,174400,3993250,15980,15980,15980,15980,0
|
|
20240812,174300,3993250,15980,15980,15980,15980,0
|
|
20240812,174200,3993250,15980,15980,15980,15980,0
|
|
20240812,174100,3993250,15980,15980,15980,15980,0
|
|
20240812,174000,3993250,15980,15980,15980,15980,0
|
|
20240812,173900,3993250,15980,15980,15980,15980,0
|
|
20240812,173800,3993250,15980,15980,15980,15980,0
|
|
20240812,173700,3993250,15980,15980,15980,15980,0
|
|
20240812,173600,3993250,15980,15980,15980,15980,0
|
|
20240812,173500,3993250,15980,15980,15980,15980,0
|
|
20240812,173400,3993250,15980,15980,15980,15980,0
|
|
20240812,173300,3993250,15980,15980,15980,15980,0
|
|
20240812,173200,3993250,15980,15980,15980,15980,1
|
|
20240812,173100,3993250,15980,15980,15980,15980,0
|
|
20240812,173000,3993250,15980,15980,15980,15980,0
|
|
20240812,172900,3993250,15980,15980,15980,15980,0
|
|
20240812,172800,3993250,15980,15980,15980,15980,0
|
|
20240812,172700,3993250,15980,15980,15980,15980,0
|
|
20240812,172600,3993250,15980,15980,15980,15980,0
|
|
20240812,172500,3993250,15980,15980,15980,15980,0
|
|
20240812,172400,3993250,15980,15980,15980,15980,0
|
|
20240812,172300,3993250,15980,15980,15980,15980,0
|
|
20240812,172200,3993250,15980,15980,15980,15980,0
|
|
20240812,172100,3993250,15980,15980,15980,15980,0
|
|
20240812,172000,3993250,15980,15980,15980,15980,0
|
|
20240812,171900,3993250,15980,15980,15980,15980,0
|
|
20240812,171800,3993250,15980,15980,15980,15980,0
|
|
20240812,171700,3993250,15980,15980,15980,15980,0
|
|
20240812,171600,3993250,15980,15980,15980,15980,0
|
|
20240812,171500,3993250,15980,15980,15980,15980,0
|
|
20240812,171400,3993250,15980,15980,15980,15980,0
|
|
20240812,171300,3993250,15980,15980,15980,15980,0
|
|
20240812,171200,3993250,15980,15980,15980,15980,0
|
|
20240812,171100,3993250,15980,15980,15980,15980,0
|
|
20240812,171000,3993250,15980,15980,15980,15980,0
|
|
20240812,170900,3993250,15980,15980,15980,15980,0
|
|
20240812,170800,3993250,15980,15980,15980,15980,0
|
|
20240812,170700,3993250,15980,15980,15980,15980,0
|
|
20240812,170600,3993250,15980,15980,15980,15980,0
|
|
20240812,170500,3993250,15980,15980,15980,15980,0
|
|
20240812,170400,3993250,15980,15980,15980,15980,0
|
|
20240812,170300,3993250,15980,15980,15980,15980,0
|
|
20240812,170200,3993250,15980,15980,15980,15980,1
|
|
20240812,170100,3993250,15980,15980,15980,15980,0
|
|
20240812,170000,3993250,15980,15980,15980,15980,0
|
|
20240812,165900,3993250,15980,15980,15980,15980,0
|
|
20240812,165800,3993250,15980,15980,15980,15980,0
|
|
20240812,165700,3993250,15980,15980,15980,15980,0
|
|
20240812,165600,3993250,15980,15980,15980,15980,0
|
|
20240812,165500,3993250,15980,15980,15980,15980,0
|
|
20240812,165400,3993250,15980,15980,15980,15980,0
|
|
20240812,165300,3993250,15980,15980,15980,15980,0
|
|
20240812,165200,3993250,15980,15980,15980,15980,0
|
|
20240812,165100,3993250,15980,15980,15980,15980,0
|
|
20240812,165000,3993250,15980,15980,15980,15980,0
|
|
20240812,164900,3993250,15980,15980,15980,15980,0
|
|
20240812,164800,3993250,15980,15980,15980,15980,0
|
|
20240812,164700,3993250,15980,15980,15980,15980,0
|
|
20240812,164600,3993250,15980,15980,15980,15980,0
|
|
20240812,164500,3993250,15980,15980,15980,15980,0
|
|
20240812,164400,3993250,15980,15980,15980,15980,0
|
|
20240812,164300,3993250,15980,15980,15980,15980,0
|
|
20240812,164200,3993250,15980,15980,15980,15980,0
|
|
20240812,164100,3993250,15980,15980,15980,15980,0
|
|
20240812,164000,3993250,15980,15980,15980,15980,0
|
|
20240812,163900,3993250,15980,15980,15980,15980,0
|
|
20240812,163800,3993250,15980,15980,15980,15980,0
|
|
20240812,163700,3993250,15980,15980,15980,15980,0
|
|
20240812,163600,3993250,15980,15980,15980,15980,0
|
|
20240812,163500,3993250,15980,15980,15980,15980,0
|
|
20240812,163400,3993250,15980,15980,15980,15980,0
|
|
20240812,163300,3993250,15980,15980,15980,15980,0
|
|
20240812,163200,3993250,15980,15980,15980,15980,1
|
|
20240812,163100,3993250,15980,15980,15980,15980,0
|
|
20240812,163000,3993250,15980,15980,15980,15980,0
|
|
20240812,162900,3993250,15980,15980,15980,15980,0
|
|
20240812,162800,3993250,15980,15980,15980,15980,0
|
|
20240812,162700,3993250,15980,15980,15980,15980,0
|
|
20240812,162600,3993250,15980,15980,15980,15980,0
|
|
20240812,162500,3993250,15980,15980,15980,15980,0
|
|
20240812,162400,3993250,15980,15980,15980,15980,0
|
|
20240812,162300,3993250,15980,15980,15980,15980,0
|
|
20240812,162200,3993250,15980,15980,15980,15980,0
|
|
20240812,162100,3993250,15980,15980,15980,15980,0
|
|
20240812,162000,3993250,15980,15980,15980,15980,0
|
|
20240812,161900,3993250,15980,15980,15980,15980,0
|
|
20240812,161800,3993250,15980,15980,15980,15980,0
|
|
20240812,161700,3993250,15980,15980,15980,15980,0
|
|
20240812,161600,3993250,15980,15980,15980,15980,0
|
|
20240812,161500,3993250,15980,15980,15980,15980,0
|
|
20240812,161400,3993250,15980,15980,15980,15980,0
|
|
20240812,161300,3993250,15980,15980,15980,15980,0
|
|
20240812,161200,3993250,15980,15980,15980,15980,0
|
|
20240812,161100,3993250,15980,15980,15980,15980,0
|
|
20240812,161000,3993250,15980,15980,15980,15980,0
|
|
20240812,160900,3993250,15980,15980,15980,15980,0
|
|
20240812,160800,3993250,15980,15980,15980,15980,0
|
|
20240812,160700,3993250,15980,15980,15980,15980,0
|
|
20240812,160600,3993250,15980,15980,15980,15980,0
|
|
20240812,160500,3993250,15980,15980,15980,15980,0
|
|
20240812,160400,3993250,15980,15980,15980,15980,0
|
|
20240812,160300,3993250,15980,15980,15980,15980,0
|
|
20240812,160200,3993250,15980,15980,15980,15980,1
|
|
20240812,160100,3993250,15980,15980,15980,15980,0
|
|
20240812,160000,3993250,15980,15980,15980,15980,0
|
|
20240812,155900,3993250,15980,15980,15980,15980,0
|
|
20240812,155800,3993250,15980,15980,15980,15980,0
|
|
20240812,155700,3993250,15980,15980,15980,15980,0
|
|
20240812,155600,3993250,15980,15980,15980,15980,0
|
|
20240812,155500,3993250,15980,15980,15980,15980,0
|
|
20240812,155400,3993250,15980,15980,15980,15980,0
|
|
20240812,155300,3993250,15980,15980,15980,15980,0
|
|
20240812,155200,3993250,15980,15980,15980,15980,0
|
|
20240812,155100,3993250,15980,15980,15980,15980,0
|
|
20240812,155000,3993250,15980,15980,15980,15980,0
|
|
20240812,154900,3993250,15980,15980,15980,15980,0
|
|
20240812,154800,3993250,15980,15980,15980,15980,0
|
|
20240812,154700,3993250,15980,15980,15980,15980,0
|
|
20240812,154600,3993250,15980,15980,15980,15980,0
|
|
20240812,154500,3993250,15980,15980,15980,15980,0
|
|
20240812,154400,3993250,15980,15980,15980,15980,0
|
|
20240812,154300,3993250,15980,15980,15980,15980,0
|
|
20240812,154200,3993250,15980,15980,15980,15980,0
|
|
20240812,154100,3993250,15980,15980,15980,15980,0
|
|
20240812,154000,3993250,15980,15980,15980,15980,0
|
|
20240812,153900,3993250,15980,15980,15980,15980,0
|
|
20240812,153800,3993250,15980,15980,15980,15980,0
|
|
20240812,153700,3993250,15980,15980,15980,15980,0
|
|
20240812,153600,3993250,15980,15980,15980,15980,0
|
|
20240812,153500,3993250,15980,15980,15980,15980,0
|
|
20240812,153400,3993250,15980,15980,15980,15980,0
|
|
20240812,153300,3993250,15980,15980,15980,15980,0
|
|
20240812,153200,3993250,15980,15980,15980,15980,1
|
|
20240812,153100,3993250,15980,15980,15980,15980,0
|
|
20240812,153000,3993250,15980,15980,15980,15980,1
|
|
20240812,152900,3977270,15960,15960,15960,15960,0
|
|
20240812,152800,3977270,15960,15960,15960,15960,0
|
|
20240812,152700,3977270,15960,15960,15960,15960,0
|
|
20240812,152600,3977270,15960,15960,15960,15960,0
|
|
20240812,152500,3977270,15960,15960,15960,15960,0
|
|
20240812,152400,3977270,15960,15960,15960,15960,0
|
|
20240812,152300,3977270,15960,15960,15960,15960,0
|
|
20240812,152200,3977270,15960,15960,15960,15960,0
|
|
20240812,152100,3977270,15960,15960,15960,15960,0
|
|
20240812,152000,3977270,15960,15960,15960,15960,0
|
|
20240812,151900,3977270,15960,15960,15960,15960,1
|
|
20240812,151800,3961310,15950,15950,15950,15950,1
|
|
20240812,151700,3945360,15960,15960,15960,15960,0
|
|
20240812,151600,3945360,15960,15960,15960,15960,2
|
|
20240812,151500,3913440,15980,15980,15980,15980,0
|
|
20240812,151400,3913440,15980,15980,15980,15980,0
|
|
20240812,151300,3913440,15980,15980,15980,15980,0
|
|
20240812,151200,3913440,15980,15980,15980,15980,0
|
|
20240812,151100,3913440,15980,15980,15980,15980,0
|
|
20240812,151000,3913440,15980,15980,15980,15980,0
|
|
20240812,150900,3913440,15980,15980,15980,15980,0
|
|
20240812,150800,3913440,15980,15980,15980,15980,0
|
|
20240812,150700,3913440,15980,15980,15980,15980,0
|
|
20240812,150600,3913440,15980,15980,15980,15980,0
|
|
20240812,150500,3913440,15980,15980,15980,15980,0
|
|
20240812,150400,3913440,15980,15980,15980,15980,0
|
|
20240812,150300,3913440,15980,15980,15980,15980,0
|
|
20240812,150200,3913440,15980,15980,15980,15980,0
|
|
20240812,150100,3913440,15980,15980,15980,15980,0
|
|
20240812,150000,3913440,15980,15980,15980,15980,0
|
|
20240812,145900,3913440,15980,15980,15980,15980,0
|
|
20240812,145800,3913440,15980,15980,15980,15980,0
|
|
20240812,145700,3913440,15980,15980,15980,15980,0
|
|
20240812,145600,3913440,15980,15980,15980,15980,0
|
|
20240812,145500,3913440,15980,15980,15980,15980,0
|
|
20240812,145400,3913440,15980,15980,15980,15980,0
|
|
20240812,145300,3913440,15980,15980,15980,15980,0
|
|
20240812,145200,3913440,15980,15980,15980,15980,0
|
|
20240812,145100,3913440,15980,15980,15980,15980,0
|
|
20240812,145000,3913440,15980,15980,15980,15980,0
|
|
20240812,144900,3913440,15980,15980,15980,15980,0
|
|
20240812,144800,3913440,15980,15980,15980,15980,0
|
|
20240812,144700,3913440,15980,15980,15980,15980,0
|
|
20240812,144600,3913440,15980,15980,15980,15980,0
|
|
20240812,144500,3913440,15980,15980,15980,15980,0
|
|
20240812,144400,3913440,15980,15980,15980,15980,0
|
|
20240812,144300,3913440,15980,15980,15980,15980,0
|
|
20240812,144200,3913440,15980,15980,15980,15980,0
|
|
20240812,144100,3913440,15980,15980,15980,15980,0
|
|
20240812,144000,3913440,15980,15980,15980,15980,0
|
|
20240812,143900,3913440,15980,15980,15980,15980,0
|
|
20240812,143800,3913440,15980,15980,15980,15980,0
|
|
20240812,143700,3913440,15980,15980,15980,15980,0
|
|
20240812,143600,3913440,15980,15980,15980,15980,0
|
|
20240812,143500,3913440,15980,15980,15980,15980,0
|
|
20240812,143400,3913440,15980,15980,15980,15980,1
|
|
20240812,143300,3897460,15900,15900,15900,15900,0
|
|
20240812,143200,3897460,15900,15900,15900,15900,0
|
|
20240812,143100,3897460,15900,15900,15900,15900,0
|
|
20240812,143000,3897460,15900,15900,15900,15900,0
|
|
20240812,142900,3897460,15900,15900,15900,15900,0
|
|
20240812,142800,3897460,15900,15900,15900,15900,0
|
|
20240812,142700,3897460,15900,15900,15900,15900,0
|
|
20240812,142600,3897460,15900,15900,15900,15900,0
|
|
20240812,142500,3897460,15900,15900,15900,15900,0
|
|
20240812,142400,3897460,15900,15900,15900,15900,0
|
|
20240812,142300,3897460,15900,15900,15900,15900,0
|
|
20240812,142200,3897460,15900,15900,15900,15900,0
|
|
20240812,142100,3897460,15900,15900,15900,15900,0
|
|
20240812,142000,3897460,15900,15900,15900,15900,0
|
|
20240812,141900,3897460,15900,15900,15900,15900,0
|
|
20240812,141800,3897460,15900,15900,15900,15900,0
|
|
20240812,141700,3897460,15900,15900,15900,15900,0
|
|
20240812,141600,3897460,15900,15900,15900,15900,0
|
|
20240812,141500,3897460,15900,15900,15900,15900,0
|
|
20240812,141400,3897460,15900,15900,15900,15900,0
|
|
20240812,141300,3897460,15900,15900,15900,15900,0
|
|
20240812,141200,3897460,15900,15900,15900,15900,0
|
|
20240812,141100,3897460,15900,15900,15900,15900,0
|
|
20240812,141000,3897460,15900,15900,15900,15900,0
|
|
20240812,140900,3897460,15900,15900,15900,15900,0
|
|
20240812,140800,3897460,15900,15900,15900,15900,0
|
|
20240812,140700,3897460,15900,15900,15900,15900,0
|
|
20240812,140600,3897460,15900,15900,15900,15900,0
|
|
20240812,140500,3897460,15900,15900,15900,15900,0
|
|
20240812,140400,3897460,15900,15900,15900,15900,1
|
|
20240812,140300,3881560,15980,15980,15980,15980,1
|
|
20240812,140200,3865580,15980,15980,15980,15980,0
|
|
20240812,140100,3865580,15980,15980,15980,15980,0
|
|
20240812,140000,3865580,15980,15980,15980,15980,0
|
|
20240812,135900,3865580,15980,15980,15980,15980,0
|
|
20240812,135800,3865580,15980,15980,15980,15980,0
|
|
20240812,135700,3865580,15980,15980,15980,15980,0
|
|
20240812,135600,3865580,15980,15980,15980,15980,0
|
|
20240812,135500,3865580,15980,15980,15980,15980,0
|
|
20240812,135400,3865580,15980,15980,15980,15980,1
|
|
20240812,135300,3849600,15980,15980,15980,15980,0
|
|
20240812,135200,3849600,15980,15980,15980,15980,0
|
|
20240812,135100,3849600,15980,15980,15980,15980,0
|
|
20240812,135000,3849600,15980,15980,15980,15980,0
|
|
20240812,134900,3849600,15980,15980,15980,15980,0
|
|
20240812,134800,3849600,15980,15980,15980,15980,4
|
|
20240812,134700,3785680,15980,15980,15980,15980,0
|
|
20240812,134600,3785680,15980,15980,15980,15980,0
|
|
20240812,134500,3785680,15980,15980,15980,15980,0
|
|
20240812,134400,3785680,15980,15980,15980,15980,0
|
|
20240812,134300,3785680,15980,15980,15980,15980,10
|
|
20240812,134200,3625880,15980,15980,15980,15980,11
|
|
20240812,134100,3450100,15980,15980,15980,15980,0
|
|
20240812,134000,3450100,15980,15980,15980,15980,0
|
|
20240812,133900,3450100,15980,15980,15980,15980,0
|
|
20240812,133800,3450100,15980,15980,15980,15980,0
|
|
20240812,133700,3450100,15980,15980,15980,15980,0
|
|
20240812,133600,3450100,15980,15980,15980,15980,1
|
|
20240812,133500,3434120,15980,15980,15980,15980,0
|
|
20240812,133400,3434120,15980,15980,15980,15980,0
|
|
20240812,133300,3434120,15980,15980,15980,15980,0
|
|
20240812,133200,3434120,15980,15980,15980,15980,0
|
|
20240812,133100,3434120,15980,15980,15980,15980,0
|
|
20240812,133000,3434120,15980,15980,15980,15980,0
|
|
20240812,132900,3434120,15980,15980,15980,15980,0
|
|
20240812,132800,3434120,15980,15980,15980,15980,0
|
|
20240812,132700,3434120,15980,15980,15980,15980,0
|
|
20240812,132600,3434120,15980,15980,15980,15980,0
|
|
20240812,132500,3434120,15980,15980,15980,15980,0
|
|
20240812,132400,3434120,15980,15980,15980,15980,0
|
|
20240812,132300,3434120,15980,15980,15980,15980,0
|
|
20240812,132200,3434120,15980,15980,15980,15980,0
|
|
20240812,132100,3434120,15980,15980,15980,15980,0
|
|
20240812,132000,3434120,15980,15980,15980,15980,0
|
|
20240812,131900,3434120,15980,15980,15980,15980,0
|
|
20240812,131800,3434120,15980,15980,15980,15980,0
|
|
20240812,131700,3434120,15980,15980,15980,15980,0
|
|
20240812,131600,3434120,15980,15980,15980,15980,0
|
|
20240812,131500,3434120,15980,15980,15980,15980,1
|
|
20240812,131400,3418140,15860,15860,15860,15860,0
|
|
20240812,131300,3418140,15860,15860,15860,15860,0
|
|
20240812,131200,3418140,15860,15860,15860,15860,0
|
|
20240812,131100,3418140,15860,15860,15860,15860,0
|
|
20240812,131000,3418140,15860,15860,15860,15860,0
|
|
20240812,130900,3418140,15860,15860,15860,15860,0
|
|
20240812,130800,3418140,15860,15860,15860,15860,0
|
|
20240812,130700,3418140,15860,15860,15860,15860,0
|
|
20240812,130600,3418140,15860,15860,15860,15860,0
|
|
20240812,130500,3418140,15860,15860,15860,15860,0
|
|
20240812,130400,3418140,15860,15860,15860,15860,0
|
|
20240812,130300,3418140,15860,15860,15860,15860,0
|
|
20240812,130200,3418140,15860,15860,15860,15860,0
|
|
20240812,130100,3418140,15860,15860,15860,15860,0
|
|
20240812,130000,3418140,15860,15860,15860,15860,0
|
|
20240812,125900,3418140,15860,15860,15860,15860,0
|
|
20240812,125800,3418140,15860,15860,15860,15860,0
|
|
20240812,125700,3418140,15860,15860,15860,15860,0
|
|
20240812,125600,3418140,15860,15860,15860,15860,0
|
|
20240812,125500,3418140,15860,15860,15860,15860,0
|
|
20240812,125400,3418140,15860,15860,15860,15860,0
|
|
20240812,125300,3418140,15860,15860,15860,15860,0
|
|
20240812,125200,3418140,15860,15860,15860,15860,0
|
|
20240812,125100,3418140,15860,15860,15860,15860,0
|
|
20240812,125000,3418140,15860,15860,15860,15860,0
|
|
20240812,124900,3418140,15860,15860,15860,15860,0
|
|
20240812,124800,3418140,15860,15860,15860,15860,0
|
|
20240812,124700,3418140,15860,15860,15860,15860,0
|
|
20240812,124600,3418140,15860,15860,15860,15860,0
|
|
20240812,124500,3418140,15860,15860,15860,15860,0
|
|
20240812,124400,3418140,15860,15860,15860,15860,0
|
|
20240812,124300,3418140,15860,15860,15860,15860,0
|
|
20240812,124200,3418140,15860,15860,15860,15860,0
|
|
20240812,124100,3418140,15860,15860,15860,15860,0
|
|
20240812,124000,3418140,15860,15860,15860,15860,0
|
|
20240812,123900,3418140,15860,15860,15860,15860,0
|
|
20240812,123800,3418140,15860,15860,15860,15860,0
|
|
20240812,123700,3418140,15860,15860,15860,15860,0
|
|
20240812,123600,3418140,15860,15860,15860,15860,0
|
|
20240812,123500,3418140,15860,15860,15860,15860,0
|
|
20240812,123400,3418140,15860,15860,15860,15860,0
|
|
20240812,123300,3418140,15860,15860,15860,15860,0
|
|
20240812,123200,3418140,15860,15860,15860,15860,0
|
|
20240812,123100,3418140,15860,15860,15860,15860,0
|
|
20240812,123000,3418140,15860,15860,15860,15860,0
|
|
20240812,122900,3418140,15860,15860,15860,15860,0
|
|
20240812,122800,3418140,15860,15860,15860,15860,0
|
|
20240812,122700,3418140,15860,15860,15860,15860,0
|
|
20240812,122600,3418140,15860,15860,15860,15860,0
|
|
20240812,122500,3418140,15860,15860,15860,15860,0
|
|
20240812,122400,3418140,15860,15860,15860,15860,0
|
|
20240812,122300,3418140,15860,15860,15860,15860,15
|
|
20240812,122200,3180240,15860,15860,15860,15860,0
|
|
20240812,122100,3180240,15860,15860,15860,15860,0
|
|
20240812,122000,3180240,15860,15860,15860,15860,2
|
|
20240812,121900,3148520,15860,15860,15860,15860,0
|
|
20240812,121800,3148520,15860,15860,15860,15860,0
|
|
20240812,121700,3148520,15860,15860,15860,15860,0
|
|
20240812,121600,3148520,15860,15860,15860,15860,0
|
|
20240812,121500,3148520,15860,15860,15860,15860,0
|
|
20240812,121400,3148520,15860,15860,15860,15860,3
|
|
20240812,121300,3100940,15860,15860,15860,15860,0
|
|
20240812,121200,3100940,15860,15860,15860,15860,0
|
|
20240812,121100,3100940,15860,15860,15860,15860,0
|
|
20240812,121000,3100940,15860,15860,15860,15860,0
|
|
20240812,120900,3100940,15860,15860,15860,15860,0
|
|
20240812,120800,3100940,15860,15860,15860,15860,0
|
|
20240812,120700,3100940,15860,15860,15860,15860,0
|
|
20240812,120600,3100940,15860,15860,15860,15860,0
|
|
20240812,120500,3100940,15860,15860,15860,15860,1
|
|
20240812,120400,3085080,15990,15990,15990,15990,0
|
|
20240812,120300,3085080,15990,15990,15990,15990,0
|
|
20240812,120200,3085080,15990,15990,15990,15990,0
|
|
20240812,120100,3085080,15990,15990,15990,15990,0
|
|
20240812,120000,3085080,15990,15990,15990,15990,0
|
|
20240812,115900,3085080,15990,15990,15990,15990,0
|
|
20240812,115800,3085080,15990,15990,15990,15990,0
|
|
20240812,115700,3085080,15990,15990,15990,15990,0
|
|
20240812,115600,3085080,15990,15990,15990,15990,0
|
|
20240812,115500,3085080,15990,15990,15990,15990,0
|
|
20240812,115400,3085080,15990,15990,15990,15990,0
|
|
20240812,115300,3085080,15990,15990,15990,15990,0
|
|
20240812,115200,3085080,15990,15990,15990,15990,2
|
|
20240812,115100,3053100,15990,15990,15990,15990,0
|
|
20240812,115000,3053100,15990,15990,15990,15990,0
|
|
20240812,114900,3053100,15990,15990,15990,15990,0
|
|
20240812,114800,3053100,15990,15990,15990,15990,0
|
|
20240812,114700,3053100,15990,15990,15990,15990,0
|
|
20240812,114600,3053100,15990,15990,15990,15990,0
|
|
20240812,114500,3053100,15990,15990,15990,15990,0
|
|
20240812,114400,3053100,15990,15990,15990,15990,0
|
|
20240812,114300,3053100,15990,15990,15990,15990,0
|
|
20240812,114200,3053100,15990,15990,15990,15990,0
|
|
20240812,114100,3053100,15990,15990,15990,15990,0
|
|
20240812,114000,3053100,15990,15990,15990,15990,0
|
|
20240812,113900,3053100,15990,15990,15990,15990,0
|
|
20240812,113800,3053100,15990,15990,15990,15990,0
|
|
20240812,113700,3053100,15990,15990,15990,15990,0
|
|
20240812,113600,3053100,15990,15990,15990,15990,0
|
|
20240812,113500,3053100,15990,15990,15990,15990,0
|
|
20240812,113400,3053100,15990,15990,15990,15990,0
|
|
20240812,113300,3053100,15990,15990,15990,15990,0
|
|
20240812,113200,3053100,15990,15990,15990,15990,0
|
|
20240812,113100,3053100,15990,15990,15990,15990,0
|
|
20240812,113000,3053100,15990,15990,15990,15990,0
|
|
20240812,112900,3053100,15990,15990,15990,15990,1
|
|
20240812,112800,3037110,15990,15990,15990,15990,0
|
|
20240812,112700,3037110,15990,15990,15990,15990,0
|
|
20240812,112600,3037110,15990,15990,15990,15990,0
|
|
20240812,112500,3037110,15990,15990,15990,15990,0
|
|
20240812,112400,3037110,15990,15990,15990,15990,0
|
|
20240812,112300,3037110,15990,15990,15990,15990,0
|
|
20240812,112200,3037110,15990,15990,15990,15990,0
|
|
20240812,112100,3037110,15990,15990,15990,15990,0
|
|
20240812,112000,3037110,15990,15990,15990,15990,0
|
|
20240812,111900,3037110,15990,15990,15990,15990,0
|
|
20240812,111800,3037110,15990,15990,15990,15990,0
|
|
20240812,111700,3037110,15990,15990,15990,15990,0
|
|
20240812,111600,3037110,15990,15990,15990,15990,0
|
|
20240812,111500,3037110,15990,15990,15990,15990,0
|
|
20240812,111400,3037110,15990,15990,15990,15990,0
|
|
20240812,111300,3037110,15990,15990,15990,15990,0
|
|
20240812,111200,3037110,15990,15990,15990,15990,0
|
|
20240812,111100,3037110,15990,15990,15990,15990,0
|
|
20240812,111000,3037110,15990,15990,15990,15990,0
|
|
20240812,110900,3037110,15990,15990,15990,15990,0
|
|
20240812,110800,3037110,15990,15990,15990,15990,0
|
|
20240812,110700,3037110,15990,15990,15990,15990,0
|
|
20240812,110600,3037110,15990,15990,15990,15990,0
|
|
20240812,110500,3037110,15990,15990,15990,15990,0
|
|
20240812,110400,3037110,15990,15990,15990,15990,0
|
|
20240812,110300,3037110,15990,15990,15990,15990,0
|
|
20240812,110200,3037110,15990,15990,15990,15990,0
|
|
20240812,110100,3037110,15990,15990,15990,15990,0
|
|
20240812,110000,3037110,15990,15990,15990,15990,0
|
|
20240812,105900,3037110,15990,15990,15990,15990,0
|
|
20240812,105800,3037110,15990,15990,15990,15990,0
|
|
20240812,105700,3037110,15990,15990,15990,15990,0
|
|
20240812,105600,3037110,15990,15990,15990,15990,0
|
|
20240812,105500,3037110,15990,15990,15990,15990,0
|
|
20240812,105400,3037110,15990,15990,15990,15990,0
|
|
20240812,105300,3037110,15990,15990,15990,15990,0
|
|
20240812,105200,3037110,15990,15990,15990,15990,10
|
|
20240812,105100,2877210,15990,15990,15990,15990,0
|
|
20240812,105000,2877210,15990,15990,15990,15990,0
|
|
20240812,104900,2877210,15990,15990,15990,15990,0
|
|
20240812,104800,2877210,15990,15990,15990,15990,0
|
|
20240812,104700,2877210,15990,15990,15990,15990,0
|
|
20240812,104600,2877210,15990,15990,15990,15990,48
|
|
20240812,104500,2109690,15990,15990,15990,15990,0
|
|
20240812,104400,2109690,15990,15990,15990,15990,0
|
|
20240812,104300,2109690,15990,15990,15990,15990,0
|
|
20240812,104200,2109690,15990,15990,15990,15990,0
|
|
20240812,104100,2109690,15990,15990,15990,15990,0
|
|
20240812,104000,2109690,15990,15990,15990,15990,0
|
|
20240812,103900,2109690,15990,15990,15990,15990,0
|
|
20240812,103800,2109690,15990,15990,15990,15990,0
|
|
20240812,103700,2109690,15990,15990,15990,15990,0
|
|
20240812,103600,2109690,15990,15990,15990,15990,0
|
|
20240812,103500,2109690,15990,15990,15990,15990,10
|
|
20240812,103400,1949790,15990,15990,15990,15990,0
|
|
20240812,103300,1949790,15990,15990,15990,15990,0
|
|
20240812,103200,1949790,15990,15990,15990,15990,0
|
|
20240812,103100,1949790,15990,15990,15990,15990,0
|
|
20240812,103000,1949790,15990,15990,15990,15990,0
|
|
20240812,102900,1949790,15990,15990,15990,15990,0
|
|
20240812,102800,1949790,15990,15990,15990,15990,0
|
|
20240812,102700,1949790,15990,15990,15990,15990,0
|
|
20240812,102600,1949790,15990,15990,15990,15990,0
|
|
20240812,102500,1949790,15990,15990,15990,15990,0
|
|
20240812,102400,1949790,15990,15990,15990,15990,0
|
|
20240812,102300,1949790,15990,15990,15990,15990,0
|
|
20240812,102200,1949790,15990,15990,15990,15990,0
|
|
20240812,102100,1949790,15990,15990,15990,15990,0
|
|
20240812,102000,1949790,15990,15990,15990,15990,0
|
|
20240812,101900,1949790,15990,15990,15990,15990,0
|
|
20240812,101800,1949790,15990,15990,15990,15990,0
|
|
20240812,101700,1949790,15990,15990,15990,15990,0
|
|
20240812,101600,1949790,15990,15990,15990,15990,0
|
|
20240812,101500,1949790,15990,15990,15990,15990,0
|
|
20240812,101400,1949790,15990,15990,15990,15990,0
|
|
20240812,101300,1949790,15990,15990,15990,15990,0
|
|
20240812,101200,1949790,15990,15990,15990,15990,5
|
|
20240812,101100,1869840,15990,15990,15990,15990,0
|
|
20240812,101000,1869840,15990,15990,15990,15990,0
|
|
20240812,100900,1869840,15990,15990,15990,15990,0
|
|
20240812,100800,1869840,15990,15990,15990,15990,0
|
|
20240812,100700,1869840,15990,15990,15990,15990,2
|
|
20240812,100600,1837860,15990,15990,15990,15990,0
|
|
20240812,100500,1837860,15990,15990,15990,15990,0
|
|
20240812,100400,1837860,15990,15990,15990,15990,0
|
|
20240812,100300,1837860,15990,15990,15990,15990,0
|
|
20240812,100200,1837860,15990,15980,15990,15980,5
|
|
20240812,100100,1757940,15980,15980,15980,15980,0
|
|
20240812,100000,1757940,15980,15980,15980,15980,0
|
|
20240812,095900,1757940,15980,15980,15980,15980,0
|
|
20240812,095800,1757940,15980,15980,15980,15980,0
|
|
20240812,095700,1757940,15980,15980,15980,15980,0
|
|
20240812,095600,1757940,15980,15980,15980,15980,0
|
|
20240812,095500,1757940,15980,15980,15980,15980,0
|
|
20240812,095400,1757940,15980,15980,15980,15980,0
|
|
20240812,095300,1757940,15980,15980,15980,15980,0
|
|
20240812,095200,1757940,15980,15980,15980,15980,0
|
|
20240812,095100,1757940,15980,15980,15980,15980,0
|
|
20240812,095000,1757940,15980,15980,15980,15980,0
|
|
20240812,094900,1757940,15980,15980,15980,15980,0
|
|
20240812,094800,1757940,15980,15980,15980,15980,0
|
|
20240812,094700,1757940,15980,15980,15980,15980,0
|
|
20240812,094600,1757940,15980,15980,15980,15980,0
|
|
20240812,094500,1757940,15980,15980,15980,15980,0
|
|
20240812,094400,1757940,15980,15980,15980,15980,0
|
|
20240812,094300,1757940,15980,15980,15980,15980,0
|
|
20240812,094200,1757940,15980,15980,15980,15980,0
|
|
20240812,094100,1757940,15980,15980,15980,15980,30
|
|
20240812,094000,1278540,15980,15980,15980,15980,0
|
|
20240812,093900,1278540,15980,15980,15980,15980,0
|
|
20240812,093800,1278540,15980,15980,15980,15980,0
|
|
20240812,093700,1278540,15980,15980,15980,15980,60
|
|
20240812,093600,319740,15980,15980,15980,15980,0
|
|
20240812,093500,319740,15980,15980,15980,15980,0
|
|
20240812,093400,319740,15980,15980,15980,15980,0
|
|
20240812,093300,319740,15980,15980,15980,15980,0
|
|
20240812,093200,319740,15980,15980,15980,15980,0
|
|
20240812,093100,319740,15980,15980,15980,15980,0
|
|
20240812,093000,319740,15980,15980,15980,15980,0
|
|
20240812,092900,319740,15980,15980,15980,15980,0
|
|
20240812,092800,319740,15980,15980,15980,15980,0
|
|
20240812,092700,319740,15980,15980,15980,15980,0
|
|
20240812,092600,319740,15980,15980,15980,15980,0
|
|
20240812,092500,319740,15980,15980,15980,15980,0
|
|
20240812,092400,319740,15980,15980,15980,15980,0
|
|
20240812,092300,319740,15980,15980,15980,15980,0
|
|
20240812,092200,319740,15980,15980,15980,15980,0
|
|
20240812,092100,319740,15980,15980,15980,15980,4
|
|
20240812,092000,255820,15980,15980,15980,15980,0
|
|
20240812,091900,255820,15980,15980,15980,15980,0
|
|
20240812,091800,255820,15980,15980,15980,15980,3
|
|
20240812,091700,207880,15980,15980,15980,15980,0
|
|
20240812,091600,207880,15980,15980,15980,15980,0
|
|
20240812,091500,207880,15980,15980,15980,15980,0
|
|
20240812,091400,207880,15980,15980,15980,15980,0
|
|
20240812,091300,207880,15980,15980,15980,15980,0
|
|
20240812,091200,207880,15980,15980,15980,15980,0
|
|
20240812,091100,207880,15980,15980,15980,15980,0
|
|
20240812,091000,207880,15980,15980,15980,15980,0
|
|
20240812,090900,207880,15980,15980,15980,15980,0
|
|
20240812,090800,207880,15980,15980,15980,15980,0
|
|
20240812,090700,207880,15980,15980,15980,15980,0
|
|
20240812,090600,207880,15980,15980,15980,15980,6
|
|
20240812,090500,112000,16000,16000,16000,16000,0
|
|
20240812,090400,112000,16000,16000,16000,16000,0
|
|
20240812,090300,112000,16000,16000,16000,16000,0
|
|
20240812,090200,112000,16000,16000,16000,16000,0
|
|
20240812,090100,112000,16000,16000,16000,16000,0
|
|
20240812,090000,112000,16000,16000,16000,16000,7
|