605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,190200,13861740,15970,15970,15970,15970,3
|
|
20240814,190100,13861740,15970,15970,15970,15970,0
|
|
20240814,190000,13861740,15970,15970,15970,15970,0
|
|
20240814,185900,13861740,15970,15970,15970,15970,0
|
|
20240814,185800,13861740,15970,15970,15970,15970,0
|
|
20240814,185700,13861740,15970,15970,15970,15970,0
|
|
20240814,185600,13861740,15970,15970,15970,15970,0
|
|
20240814,185500,13861740,15970,15970,15970,15970,0
|
|
20240814,185400,13861740,15970,15970,15970,15970,0
|
|
20240814,185300,13861740,15970,15970,15970,15970,0
|
|
20240814,185200,13861740,15970,15970,15970,15970,0
|
|
20240814,185100,13861740,15970,15970,15970,15970,0
|
|
20240814,185000,13861740,15970,15970,15970,15970,0
|
|
20240814,184900,13861740,15970,15970,15970,15970,0
|
|
20240814,184800,13861740,15970,15970,15970,15970,0
|
|
20240814,184700,13861740,15970,15970,15970,15970,0
|
|
20240814,184600,13861740,15970,15970,15970,15970,0
|
|
20240814,184500,13861740,15970,15970,15970,15970,0
|
|
20240814,184400,13861740,15970,15970,15970,15970,0
|
|
20240814,184300,13861740,15970,15970,15970,15970,0
|
|
20240814,184200,13861740,15970,15970,15970,15970,0
|
|
20240814,184100,13861740,15970,15970,15970,15970,0
|
|
20240814,184000,13861740,15970,15970,15970,15970,0
|
|
20240814,183900,13861740,15970,15970,15970,15970,0
|
|
20240814,183800,13861740,15970,15970,15970,15970,0
|
|
20240814,183700,13861740,15970,15970,15970,15970,0
|
|
20240814,183600,13861740,15970,15970,15970,15970,0
|
|
20240814,183500,13861740,15970,15970,15970,15970,0
|
|
20240814,183400,13861740,15970,15970,15970,15970,0
|
|
20240814,183300,13861740,15970,15970,15970,15970,0
|
|
20240814,183200,13861740,15970,15970,15970,15970,3
|
|
20240814,183100,13861740,15970,15970,15970,15970,0
|
|
20240814,183000,13861740,15970,15970,15970,15970,0
|
|
20240814,182900,13861740,15970,15970,15970,15970,0
|
|
20240814,182800,13861740,15970,15970,15970,15970,0
|
|
20240814,182700,13861740,15970,15970,15970,15970,0
|
|
20240814,182600,13861740,15970,15970,15970,15970,0
|
|
20240814,182500,13861740,15970,15970,15970,15970,0
|
|
20240814,182400,13861740,15970,15970,15970,15970,0
|
|
20240814,182300,13861740,15970,15970,15970,15970,0
|
|
20240814,182200,13861740,15970,15970,15970,15970,0
|
|
20240814,182100,13861740,15970,15970,15970,15970,0
|
|
20240814,182000,13861740,15970,15970,15970,15970,0
|
|
20240814,181900,13861740,15970,15970,15970,15970,0
|
|
20240814,181800,13861740,15970,15970,15970,15970,0
|
|
20240814,181700,13861740,15970,15970,15970,15970,0
|
|
20240814,181600,13861740,15970,15970,15970,15970,0
|
|
20240814,181500,13861740,15970,15970,15970,15970,0
|
|
20240814,181400,13861740,15970,15970,15970,15970,0
|
|
20240814,181300,13861740,15970,15970,15970,15970,0
|
|
20240814,181200,13861740,15970,15970,15970,15970,0
|
|
20240814,181100,13861740,15970,15970,15970,15970,0
|
|
20240814,181000,13861740,15970,15970,15970,15970,0
|
|
20240814,180900,13861740,15970,15970,15970,15970,0
|
|
20240814,180800,13861740,15970,15970,15970,15970,0
|
|
20240814,180700,13861740,15970,15970,15970,15970,0
|
|
20240814,180600,13861740,15970,15970,15970,15970,0
|
|
20240814,180500,13861740,15970,15970,15970,15970,0
|
|
20240814,180400,13861740,15970,15970,15970,15970,0
|
|
20240814,180300,13861740,15970,15970,15970,15970,0
|
|
20240814,180200,13861740,15970,15970,15970,15970,3
|
|
20240814,180100,13861740,15970,15970,15970,15970,0
|
|
20240814,180000,13861740,15970,15970,15970,15970,0
|
|
20240814,175900,13861740,15970,15970,15970,15970,0
|
|
20240814,175800,13861740,15970,15970,15970,15970,0
|
|
20240814,175700,13861740,15970,15970,15970,15970,0
|
|
20240814,175600,13861740,15970,15970,15970,15970,0
|
|
20240814,175500,13861740,15970,15970,15970,15970,0
|
|
20240814,175400,13861740,15970,15970,15970,15970,0
|
|
20240814,175300,13861740,15970,15970,15970,15970,0
|
|
20240814,175200,13861740,15970,15970,15970,15970,0
|
|
20240814,175100,13861740,15970,15970,15970,15970,0
|
|
20240814,175000,13861740,15970,15970,15970,15970,0
|
|
20240814,174900,13861740,15970,15970,15970,15970,0
|
|
20240814,174800,13861740,15970,15970,15970,15970,0
|
|
20240814,174700,13861740,15970,15970,15970,15970,0
|
|
20240814,174600,13861740,15970,15970,15970,15970,0
|
|
20240814,174500,13861740,15970,15970,15970,15970,0
|
|
20240814,174400,13861740,15970,15970,15970,15970,0
|
|
20240814,174300,13861740,15970,15970,15970,15970,0
|
|
20240814,174200,13861740,15970,15970,15970,15970,0
|
|
20240814,174100,13861740,15970,15970,15970,15970,0
|
|
20240814,174000,13861740,15970,15970,15970,15970,0
|
|
20240814,173900,13861740,15970,15970,15970,15970,0
|
|
20240814,173800,13861740,15970,15970,15970,15970,0
|
|
20240814,173700,13861740,15970,15970,15970,15970,0
|
|
20240814,173600,13861740,15970,15970,15970,15970,0
|
|
20240814,173500,13861740,15970,15970,15970,15970,0
|
|
20240814,173400,13861740,15970,15970,15970,15970,0
|
|
20240814,173300,13861740,15970,15970,15970,15970,0
|
|
20240814,173200,13861740,15970,15970,15970,15970,3
|
|
20240814,173100,13861740,15970,15970,15970,15970,0
|
|
20240814,173000,13861740,15970,15970,15970,15970,0
|
|
20240814,172900,13861740,15970,15970,15970,15970,0
|
|
20240814,172800,13861740,15970,15970,15970,15970,0
|
|
20240814,172700,13861740,15970,15970,15970,15970,0
|
|
20240814,172600,13861740,15970,15970,15970,15970,0
|
|
20240814,172500,13861740,15970,15970,15970,15970,0
|
|
20240814,172400,13861740,15970,15970,15970,15970,0
|
|
20240814,172300,13861740,15970,15970,15970,15970,0
|
|
20240814,172200,13861740,15970,15970,15970,15970,0
|
|
20240814,172100,13861740,15970,15970,15970,15970,0
|
|
20240814,172000,13861740,15970,15970,15970,15970,0
|
|
20240814,171900,13861740,15970,15970,15970,15970,0
|
|
20240814,171800,13861740,15970,15970,15970,15970,0
|
|
20240814,171700,13861740,15970,15970,15970,15970,0
|
|
20240814,171600,13861740,15970,15970,15970,15970,0
|
|
20240814,171500,13861740,15970,15970,15970,15970,0
|
|
20240814,171400,13861740,15970,15970,15970,15970,0
|
|
20240814,171300,13861740,15970,15970,15970,15970,0
|
|
20240814,171200,13861740,15970,15970,15970,15970,0
|
|
20240814,171100,13861740,15970,15970,15970,15970,0
|
|
20240814,171000,13861740,15970,15970,15970,15970,0
|
|
20240814,170900,13861740,15970,15970,15970,15970,0
|
|
20240814,170800,13861740,15970,15970,15970,15970,0
|
|
20240814,170700,13861740,15970,15970,15970,15970,0
|
|
20240814,170600,13861740,15970,15970,15970,15970,0
|
|
20240814,170500,13861740,15970,15970,15970,15970,0
|
|
20240814,170400,13861740,15970,15970,15970,15970,0
|
|
20240814,170300,13861740,15970,15970,15970,15970,0
|
|
20240814,170200,13861740,15970,15970,15970,15970,3
|
|
20240814,170100,13861740,15970,15970,15970,15970,0
|
|
20240814,170000,13861740,15970,15970,15970,15970,0
|
|
20240814,165900,13861740,15970,15970,15970,15970,0
|
|
20240814,165800,13861740,15970,15970,15970,15970,0
|
|
20240814,165700,13861740,15970,15970,15970,15970,0
|
|
20240814,165600,13861740,15970,15970,15970,15970,0
|
|
20240814,165500,13861740,15970,15970,15970,15970,0
|
|
20240814,165400,13861740,15970,15970,15970,15970,0
|
|
20240814,165300,13861740,15970,15970,15970,15970,0
|
|
20240814,165200,13861740,15970,15970,15970,15970,0
|
|
20240814,165100,13861740,15970,15970,15970,15970,0
|
|
20240814,165000,13861740,15970,15970,15970,15970,0
|
|
20240814,164900,13861740,15970,15970,15970,15970,0
|
|
20240814,164800,13861740,15970,15970,15970,15970,0
|
|
20240814,164700,13861740,15970,15970,15970,15970,0
|
|
20240814,164600,13861740,15970,15970,15970,15970,0
|
|
20240814,164500,13861740,15970,15970,15970,15970,0
|
|
20240814,164400,13861740,15970,15970,15970,15970,0
|
|
20240814,164300,13861740,15970,15970,15970,15970,0
|
|
20240814,164200,13861740,15970,15970,15970,15970,0
|
|
20240814,164100,13861740,15970,15970,15970,15970,0
|
|
20240814,164000,13861740,15970,15970,15970,15970,0
|
|
20240814,163900,13861740,15970,15970,15970,15970,0
|
|
20240814,163800,13861740,15970,15970,15970,15970,0
|
|
20240814,163700,13861740,15970,15970,15970,15970,0
|
|
20240814,163600,13861740,15970,15970,15970,15970,0
|
|
20240814,163500,13861740,15970,15970,15970,15970,0
|
|
20240814,163400,13861740,15970,15970,15970,15970,0
|
|
20240814,163300,13861740,15970,15970,15970,15970,0
|
|
20240814,163200,13861740,15970,15970,15970,15970,3
|
|
20240814,163100,13861740,15970,15970,15970,15970,0
|
|
20240814,163000,13861740,15970,15970,15970,15970,0
|
|
20240814,162900,13861740,15970,15970,15970,15970,0
|
|
20240814,162800,13861740,15970,15970,15970,15970,0
|
|
20240814,162700,13861740,15970,15970,15970,15970,0
|
|
20240814,162600,13861740,15970,15970,15970,15970,0
|
|
20240814,162500,13861740,15970,15970,15970,15970,0
|
|
20240814,162400,13861740,15970,15970,15970,15970,0
|
|
20240814,162300,13861740,15970,15970,15970,15970,0
|
|
20240814,162200,13861740,15970,15970,15970,15970,0
|
|
20240814,162100,13861740,15970,15970,15970,15970,0
|
|
20240814,162000,13861740,15970,15970,15970,15970,0
|
|
20240814,161900,13861740,15970,15970,15970,15970,0
|
|
20240814,161800,13861740,15970,15970,15970,15970,0
|
|
20240814,161700,13861740,15970,15970,15970,15970,0
|
|
20240814,161600,13861740,15970,15970,15970,15970,0
|
|
20240814,161500,13861740,15970,15970,15970,15970,0
|
|
20240814,161400,13861740,15970,15970,15970,15970,0
|
|
20240814,161300,13861740,15970,15970,15970,15970,0
|
|
20240814,161200,13861740,15970,15970,15970,15970,0
|
|
20240814,161100,13861740,15970,15970,15970,15970,0
|
|
20240814,161000,13861740,15970,15970,15970,15970,0
|
|
20240814,160900,13861740,15970,15970,15970,15970,0
|
|
20240814,160800,13861740,15970,15970,15970,15970,0
|
|
20240814,160700,13861740,15970,15970,15970,15970,0
|
|
20240814,160600,13861740,15970,15970,15970,15970,0
|
|
20240814,160500,13861740,15970,15970,15970,15970,0
|
|
20240814,160400,13861740,15970,15970,15970,15970,0
|
|
20240814,160300,13861740,15970,15970,15970,15970,0
|
|
20240814,160200,13861740,15970,15970,15970,15970,3
|
|
20240814,160100,13861740,15970,15970,15970,15970,0
|
|
20240814,160000,13861740,15970,15970,15970,15970,0
|
|
20240814,155900,13861740,15970,15970,15970,15970,0
|
|
20240814,155800,13861740,15970,15970,15970,15970,0
|
|
20240814,155700,13861740,15970,15970,15970,15970,0
|
|
20240814,155600,13861740,15970,15970,15970,15970,0
|
|
20240814,155500,13861740,15970,15970,15970,15970,0
|
|
20240814,155400,13861740,15970,15970,15970,15970,0
|
|
20240814,155300,13861740,15970,15970,15970,15970,0
|
|
20240814,155200,13861740,15970,15970,15970,15970,0
|
|
20240814,155100,13861740,15970,15970,15970,15970,0
|
|
20240814,155000,13861740,15970,15970,15970,15970,0
|
|
20240814,154900,13861740,15970,15970,15970,15970,0
|
|
20240814,154800,13861740,15970,15970,15970,15970,0
|
|
20240814,154700,13861740,15970,15970,15970,15970,0
|
|
20240814,154600,13861740,15970,15970,15970,15970,0
|
|
20240814,154500,13861740,15970,15970,15970,15970,0
|
|
20240814,154400,13861740,15970,15970,15970,15970,0
|
|
20240814,154300,13861740,15970,15970,15970,15970,0
|
|
20240814,154200,13861740,15970,15970,15970,15970,0
|
|
20240814,154100,13861740,15970,15970,15970,15970,0
|
|
20240814,154000,13861740,15970,15970,15970,15970,0
|
|
20240814,153900,13861740,15970,15970,15970,15970,0
|
|
20240814,153800,13861740,15970,15970,15970,15970,0
|
|
20240814,153700,13861740,15970,15970,15970,15970,0
|
|
20240814,153600,13861740,15970,15970,15970,15970,0
|
|
20240814,153500,13861740,15970,15970,15970,15970,0
|
|
20240814,153400,13861740,15970,15970,15970,15970,0
|
|
20240814,153300,13861740,15970,15970,15970,15970,0
|
|
20240814,153200,13861740,15970,15970,15970,15970,3
|
|
20240814,153100,13861740,15970,15970,15970,15970,0
|
|
20240814,153000,13861740,15970,15970,15970,15970,3
|
|
20240814,152900,13813830,15960,15960,15960,15960,0
|
|
20240814,152800,13813830,15960,15960,15960,15960,0
|
|
20240814,152700,13813830,15960,15960,15960,15960,0
|
|
20240814,152600,13813830,15960,15960,15960,15960,0
|
|
20240814,152500,13813830,15960,15960,15960,15960,0
|
|
20240814,152400,13813830,15960,15960,15960,15960,0
|
|
20240814,152300,13813830,15960,15960,15960,15960,0
|
|
20240814,152200,13813830,15960,15960,15960,15960,0
|
|
20240814,152100,13813830,15960,15960,15960,15960,0
|
|
20240814,152000,13813830,15960,15960,15960,15960,0
|
|
20240814,151900,13813830,15960,15960,15960,15960,2
|
|
20240814,151800,13781910,15970,15970,15970,15970,0
|
|
20240814,151700,13781910,15970,15970,15970,15970,0
|
|
20240814,151600,13781910,15970,15970,15970,15970,0
|
|
20240814,151500,13781910,15970,15970,15970,15970,0
|
|
20240814,151400,13781910,15970,15970,15970,15970,0
|
|
20240814,151300,13781910,15970,15970,15970,15970,0
|
|
20240814,151200,13781910,15970,15970,15970,15970,0
|
|
20240814,151100,13781910,15970,15970,15970,15970,0
|
|
20240814,151000,13781910,15970,15970,15970,15970,0
|
|
20240814,150900,13781910,15970,15970,15970,15970,0
|
|
20240814,150800,13781910,15970,15970,15970,15970,0
|
|
20240814,150700,13781910,15970,15970,15970,15970,0
|
|
20240814,150600,13781910,15970,15970,15970,15970,0
|
|
20240814,150500,13781910,15970,15970,15970,15970,0
|
|
20240814,150400,13781910,15970,15970,15970,15970,0
|
|
20240814,150300,13781910,15970,15970,15970,15970,0
|
|
20240814,150200,13781910,15970,15970,15970,15970,0
|
|
20240814,150100,13781910,15970,15970,15970,15970,0
|
|
20240814,150000,13781910,15970,15970,15970,15970,1
|
|
20240814,145900,13765940,15950,15950,15950,15950,0
|
|
20240814,145800,13765940,15950,15950,15950,15950,0
|
|
20240814,145700,13765940,15950,15950,15950,15950,0
|
|
20240814,145600,13765940,15950,15950,15950,15950,0
|
|
20240814,145500,13765940,15950,15950,15950,15950,0
|
|
20240814,145400,13765940,15950,15950,15950,15950,96
|
|
20240814,145300,12234740,15940,15940,15940,15940,0
|
|
20240814,145200,12234740,15940,15940,15940,15940,0
|
|
20240814,145100,12234740,15940,15940,15940,15940,0
|
|
20240814,145000,12234740,15940,15940,15940,15940,0
|
|
20240814,144900,12234740,15940,15940,15940,15940,0
|
|
20240814,144800,12234740,15940,15940,15940,15940,0
|
|
20240814,144700,12234740,15940,15940,15940,15940,0
|
|
20240814,144600,12234740,15940,15940,15940,15940,0
|
|
20240814,144500,12234740,15940,15940,15940,15940,0
|
|
20240814,144400,12234740,15940,15940,15940,15940,0
|
|
20240814,144300,12234740,15940,15940,15940,15940,0
|
|
20240814,144200,12234740,15940,15940,15940,15940,0
|
|
20240814,144100,12234740,15940,15940,15940,15940,0
|
|
20240814,144000,12234740,15940,15940,15940,15940,0
|
|
20240814,143900,12234740,15940,15940,15940,15940,0
|
|
20240814,143800,12234740,15940,15940,15940,15940,0
|
|
20240814,143700,12234740,15940,15940,15940,15940,0
|
|
20240814,143600,12234740,15940,15940,15940,15940,1
|
|
20240814,143500,12218800,15950,15950,15950,15950,0
|
|
20240814,143400,12218800,15950,15950,15950,15950,0
|
|
20240814,143300,12218800,15950,15950,15950,15950,0
|
|
20240814,143200,12218800,15950,15950,15950,15950,0
|
|
20240814,143100,12218800,15950,15950,15950,15950,0
|
|
20240814,143000,12218800,15950,15950,15950,15950,0
|
|
20240814,142900,12218800,15950,15950,15950,15950,0
|
|
20240814,142800,12218800,15950,15950,15950,15950,0
|
|
20240814,142700,12218800,15950,15950,15950,15950,0
|
|
20240814,142600,12218800,15950,15950,15950,15950,0
|
|
20240814,142500,12218800,15950,15950,15950,15950,0
|
|
20240814,142400,12218800,15950,15950,15950,15950,0
|
|
20240814,142300,12218800,15950,15950,15950,15950,0
|
|
20240814,142200,12218800,15950,15950,15950,15950,0
|
|
20240814,142100,12218800,15950,15950,15950,15950,0
|
|
20240814,142000,12218800,15950,15950,15950,15950,0
|
|
20240814,141900,12218800,15950,15950,15950,15950,0
|
|
20240814,141800,12218800,15950,15950,15950,15950,0
|
|
20240814,141700,12218800,15950,15950,15950,15950,0
|
|
20240814,141600,12218800,15950,15950,15950,15950,0
|
|
20240814,141500,12218800,15950,15950,15950,15950,0
|
|
20240814,141400,12218800,15950,15950,15950,15950,0
|
|
20240814,141300,12218800,15950,15950,15950,15950,0
|
|
20240814,141200,12218800,15950,15950,15950,15950,0
|
|
20240814,141100,12218800,15950,15950,15950,15950,0
|
|
20240814,141000,12218800,15950,15950,15950,15950,0
|
|
20240814,140900,12218800,15950,15950,15950,15950,0
|
|
20240814,140800,12218800,15950,15950,15950,15950,0
|
|
20240814,140700,12218800,15950,15950,15950,15950,0
|
|
20240814,140600,12218800,15950,15950,15950,15950,0
|
|
20240814,140500,12218800,15950,15950,15950,15950,0
|
|
20240814,140400,12218800,15950,15950,15950,15950,0
|
|
20240814,140300,12218800,15950,15950,15950,15950,0
|
|
20240814,140200,12218800,15950,15950,15950,15950,0
|
|
20240814,140100,12218800,15950,15950,15950,15950,0
|
|
20240814,140000,12218800,15950,15950,15950,15950,0
|
|
20240814,135900,12218800,15950,15950,15950,15950,0
|
|
20240814,135800,12218800,15950,15950,15950,15950,0
|
|
20240814,135700,12218800,15950,15950,15950,15950,0
|
|
20240814,135600,12218800,15950,15950,15950,15950,10
|
|
20240814,135500,12059300,15950,15950,15950,15950,0
|
|
20240814,135400,12059300,15950,15950,15950,15950,0
|
|
20240814,135300,12059300,15950,15950,15950,15950,0
|
|
20240814,135200,12059300,15950,15950,15950,15950,0
|
|
20240814,135100,12059300,15950,15950,15950,15950,0
|
|
20240814,135000,12059300,15950,15950,15950,15950,0
|
|
20240814,134900,12059300,15950,15950,15950,15950,0
|
|
20240814,134800,12059300,15950,15950,15950,15950,0
|
|
20240814,134700,12059300,15950,15950,15950,15950,0
|
|
20240814,134600,12059300,15950,15950,15950,15950,0
|
|
20240814,134500,12059300,15950,15950,15950,15950,0
|
|
20240814,134400,12059300,15950,15950,15950,15950,0
|
|
20240814,134300,12059300,15950,15950,15950,15950,0
|
|
20240814,134200,12059300,15950,15950,15950,15950,0
|
|
20240814,134100,12059300,15950,15950,15950,15950,0
|
|
20240814,134000,12059300,15950,15950,15950,15950,0
|
|
20240814,133900,12059300,15950,15950,15950,15950,0
|
|
20240814,133800,12059300,15950,15950,15950,15950,0
|
|
20240814,133700,12059300,15950,15950,15950,15950,0
|
|
20240814,133600,12059300,15950,15950,15950,15950,0
|
|
20240814,133500,12059300,15950,15950,15950,15950,1
|
|
20240814,133400,12043350,15950,15950,15950,15950,0
|
|
20240814,133300,12043350,15950,15950,15950,15950,0
|
|
20240814,133200,12043350,15950,15950,15950,15950,0
|
|
20240814,133100,12043350,15950,15950,15950,15950,5
|
|
20240814,133000,11963600,15950,15950,15950,15950,0
|
|
20240814,132900,11963600,15950,15950,15950,15950,5
|
|
20240814,132800,11883850,15950,15950,15950,15950,0
|
|
20240814,132700,11883850,15950,15950,15950,15950,0
|
|
20240814,132600,11883850,15950,15950,15950,15950,0
|
|
20240814,132500,11883850,15950,15950,15950,15950,0
|
|
20240814,132400,11883850,15950,15950,15950,15950,10
|
|
20240814,132300,11724350,15950,15950,15950,15950,0
|
|
20240814,132200,11724350,15950,15950,15950,15950,0
|
|
20240814,132100,11724350,15950,15950,15950,15950,0
|
|
20240814,132000,11724350,15950,15950,15950,15950,0
|
|
20240814,131900,11724350,15950,15950,15950,15950,0
|
|
20240814,131800,11724350,15950,15950,15950,15950,0
|
|
20240814,131700,11724350,15950,15950,15950,15950,11
|
|
20240814,131600,11548900,15970,15970,15970,15970,0
|
|
20240814,131500,11548900,15970,15970,15970,15970,0
|
|
20240814,131400,11548900,15970,15970,15970,15970,0
|
|
20240814,131300,11548900,15970,15970,15970,15970,0
|
|
20240814,131200,11548900,15970,15970,15970,15970,0
|
|
20240814,131100,11548900,15970,15970,15970,15970,0
|
|
20240814,131000,11548900,15970,15970,15970,15970,0
|
|
20240814,130900,11548900,15970,15970,15970,15970,0
|
|
20240814,130800,11548900,15970,15970,15970,15970,0
|
|
20240814,130700,11548900,15970,15970,15970,15970,44
|
|
20240814,130600,10846220,15970,15970,15970,15970,0
|
|
20240814,130500,10846220,15970,15970,15970,15970,0
|
|
20240814,130400,10846220,15970,15970,15970,15970,0
|
|
20240814,130300,10846220,15970,15970,15970,15970,0
|
|
20240814,130200,10846220,15970,15970,15970,15970,0
|
|
20240814,130100,10846220,15970,15970,15970,15970,0
|
|
20240814,130000,10846220,15970,15970,15970,15970,0
|
|
20240814,125900,10846220,15970,15970,15970,15970,0
|
|
20240814,125800,10846220,15970,15970,15970,15970,0
|
|
20240814,125700,10846220,15970,15970,15970,15970,0
|
|
20240814,125600,10846220,15970,15970,15970,15970,0
|
|
20240814,125500,10846220,15970,15970,15970,15970,0
|
|
20240814,125400,10846220,15970,15970,15970,15970,0
|
|
20240814,125300,10846220,15970,15970,15970,15970,0
|
|
20240814,125200,10846220,15970,15970,15970,15970,0
|
|
20240814,125100,10846220,15970,15970,15970,15970,0
|
|
20240814,125000,10846220,15970,15970,15970,15970,0
|
|
20240814,124900,10846220,15970,15970,15970,15970,0
|
|
20240814,124800,10846220,15970,15970,15970,15970,0
|
|
20240814,124700,10846220,15970,15970,15970,15970,0
|
|
20240814,124600,10846220,15970,15970,15970,15970,0
|
|
20240814,124500,10846220,15970,15970,15970,15970,0
|
|
20240814,124400,10846220,15970,15970,15970,15970,168
|
|
20240814,124300,8163260,15970,15970,15970,15970,9
|
|
20240814,124200,8019530,15970,15970,15970,15970,0
|
|
20240814,124100,8019530,15970,15970,15970,15970,0
|
|
20240814,124000,8019530,15970,15970,15970,15970,0
|
|
20240814,123900,8019530,15970,15970,15970,15970,0
|
|
20240814,123800,8019530,15970,15970,15970,15970,1
|
|
20240814,123700,8003560,15970,15970,15970,15970,0
|
|
20240814,123600,8003560,15970,15970,15970,15970,0
|
|
20240814,123500,8003560,15970,15970,15970,15970,0
|
|
20240814,123400,8003560,15970,15970,15970,15970,0
|
|
20240814,123300,8003560,15970,15970,15970,15970,0
|
|
20240814,123200,8003560,15970,15970,15970,15970,0
|
|
20240814,123100,8003560,15970,15970,15970,15970,0
|
|
20240814,123000,8003560,15970,15970,15970,15970,0
|
|
20240814,122900,8003560,15970,15970,15970,15970,0
|
|
20240814,122800,8003560,15970,15970,15970,15970,0
|
|
20240814,122700,8003560,15970,15970,15970,15970,0
|
|
20240814,122600,8003560,15970,15970,15970,15970,0
|
|
20240814,122500,8003560,15970,15970,15970,15970,0
|
|
20240814,122400,8003560,15970,15970,15970,15970,0
|
|
20240814,122300,8003560,15970,15970,15970,15970,0
|
|
20240814,122200,8003560,15970,15970,15970,15970,0
|
|
20240814,122100,8003560,15970,15970,15970,15970,63
|
|
20240814,122000,6997450,15970,15970,15970,15970,0
|
|
20240814,121900,6997450,15970,15970,15970,15970,0
|
|
20240814,121800,6997450,15970,15970,15970,15970,0
|
|
20240814,121700,6997450,15970,15970,15970,15970,70
|
|
20240814,121600,5879550,15980,15980,15980,15980,0
|
|
20240814,121500,5879550,15980,15980,15980,15980,0
|
|
20240814,121400,5879550,15980,15980,15980,15980,0
|
|
20240814,121300,5879550,15980,15980,15980,15980,20
|
|
20240814,121200,5559950,15980,15980,15980,15980,0
|
|
20240814,121100,5559950,15980,15980,15980,15980,69
|
|
20240814,121000,4457330,15980,15980,15980,15980,0
|
|
20240814,120900,4457330,15980,15980,15980,15980,0
|
|
20240814,120800,4457330,15980,15980,15980,15980,0
|
|
20240814,120700,4457330,15980,15980,15980,15980,0
|
|
20240814,120600,4457330,15980,15980,15980,15980,0
|
|
20240814,120500,4457330,15980,15980,15980,15980,0
|
|
20240814,120400,4457330,15980,15980,15980,15980,0
|
|
20240814,120300,4457330,15980,15980,15980,15980,0
|
|
20240814,120200,4457330,15980,15980,15980,15980,0
|
|
20240814,120100,4457330,15980,15980,15980,15980,0
|
|
20240814,120000,4457330,15980,15980,15980,15980,0
|
|
20240814,115900,4457330,15980,15980,15980,15980,0
|
|
20240814,115800,4457330,15980,15980,15980,15980,0
|
|
20240814,115700,4457330,15980,15980,15980,15980,0
|
|
20240814,115600,4457330,15980,15980,15980,15980,0
|
|
20240814,115500,4457330,15980,15980,15980,15980,0
|
|
20240814,115400,4457330,15980,15980,15980,15980,0
|
|
20240814,115300,4457330,15980,15980,15980,15980,0
|
|
20240814,115200,4457330,15980,15980,15980,15980,0
|
|
20240814,115100,4457330,15980,15980,15980,15980,0
|
|
20240814,115000,4457330,15980,15980,15980,15980,0
|
|
20240814,114900,4457330,15980,15980,15980,15980,0
|
|
20240814,114800,4457330,15980,15980,15980,15980,0
|
|
20240814,114700,4457330,15980,15980,15980,15980,0
|
|
20240814,114600,4457330,15980,15980,15980,15980,0
|
|
20240814,114500,4457330,15980,15980,15980,15980,7
|
|
20240814,114400,4345470,15980,15980,15980,15980,0
|
|
20240814,114300,4345470,15980,15980,15980,15980,0
|
|
20240814,114200,4345470,15980,15980,15980,15980,0
|
|
20240814,114100,4345470,15980,15980,15980,15980,0
|
|
20240814,114000,4345470,15980,15980,15980,15980,0
|
|
20240814,113900,4345470,15980,15980,15980,15980,0
|
|
20240814,113800,4345470,15980,15980,15980,15980,0
|
|
20240814,113700,4345470,15980,15980,15980,15980,0
|
|
20240814,113600,4345470,15980,15980,15980,15980,0
|
|
20240814,113500,4345470,15980,15980,15980,15980,0
|
|
20240814,113400,4345470,15980,15980,15980,15980,0
|
|
20240814,113300,4345470,15980,15980,15980,15980,0
|
|
20240814,113200,4345470,15980,15980,15980,15980,0
|
|
20240814,113100,4345470,15980,15980,15980,15980,0
|
|
20240814,113000,4345470,15980,15980,15980,15980,0
|
|
20240814,112900,4345470,15980,15980,15980,15980,0
|
|
20240814,112800,4345470,15980,15980,15980,15980,0
|
|
20240814,112700,4345470,15980,15980,15980,15980,0
|
|
20240814,112600,4345470,15980,15980,15980,15980,0
|
|
20240814,112500,4345470,15980,15980,15980,15980,0
|
|
20240814,112400,4345470,15980,15980,15980,15980,0
|
|
20240814,112300,4345470,15980,15980,15980,15980,1
|
|
20240814,112200,4329490,15920,15920,15920,15920,0
|
|
20240814,112100,4329490,15920,15920,15920,15920,0
|
|
20240814,112000,4329490,15920,15920,15920,15920,0
|
|
20240814,111900,4329490,15920,15920,15920,15920,0
|
|
20240814,111800,4329490,15920,15920,15920,15920,0
|
|
20240814,111700,4329490,15920,15920,15920,15920,0
|
|
20240814,111600,4329490,15920,15920,15920,15920,0
|
|
20240814,111500,4329490,15920,15920,15920,15920,0
|
|
20240814,111400,4329490,15920,15920,15920,15920,0
|
|
20240814,111300,4329490,15920,15920,15920,15920,0
|
|
20240814,111200,4329490,15920,15920,15920,15920,0
|
|
20240814,111100,4329490,15920,15920,15920,15920,5
|
|
20240814,111000,4249890,15920,15920,15920,15920,0
|
|
20240814,110900,4249890,15920,15920,15920,15920,19
|
|
20240814,110800,3947410,15920,15920,15920,15920,1
|
|
20240814,110700,3931490,15920,15920,15920,15920,0
|
|
20240814,110600,3931490,15920,15920,15920,15920,39
|
|
20240814,110500,3310610,15920,15920,15920,15920,0
|
|
20240814,110400,3310610,15920,15920,15920,15920,15
|
|
20240814,110300,3071810,15980,15980,15980,15980,0
|
|
20240814,110200,3071810,15980,15980,15980,15980,0
|
|
20240814,110100,3071810,15980,15980,15980,15980,0
|
|
20240814,110000,3071810,15980,15980,15980,15980,0
|
|
20240814,105900,3071810,15980,15980,15980,15980,0
|
|
20240814,105800,3071810,15980,15980,15980,15980,0
|
|
20240814,105700,3071810,15980,15980,15980,15980,0
|
|
20240814,105600,3071810,15980,15980,15980,15980,0
|
|
20240814,105500,3071810,15980,15980,15980,15980,0
|
|
20240814,105400,3071810,15980,15980,15980,15980,0
|
|
20240814,105300,3071810,15980,15980,15980,15980,0
|
|
20240814,105200,3071810,15980,15980,15980,15980,0
|
|
20240814,105100,3071810,15980,15980,15980,15980,0
|
|
20240814,105000,3071810,15980,15980,15980,15980,0
|
|
20240814,104900,3071810,15980,15980,15980,15980,0
|
|
20240814,104800,3071810,15980,15980,15980,15980,0
|
|
20240814,104700,3071810,15980,15980,15980,15980,0
|
|
20240814,104600,3071810,15980,15980,15980,15980,0
|
|
20240814,104500,3071810,15980,15980,15980,15980,0
|
|
20240814,104400,3071810,15980,15980,15980,15980,0
|
|
20240814,104300,3071810,15980,15980,15980,15980,0
|
|
20240814,104200,3071810,15980,15980,15980,15980,0
|
|
20240814,104100,3071810,15980,15980,15980,15980,0
|
|
20240814,104000,3071810,15980,15980,15980,15980,0
|
|
20240814,103900,3071810,15980,15980,15980,15980,0
|
|
20240814,103800,3071810,15980,15980,15980,15980,0
|
|
20240814,103700,3071810,15980,15980,15980,15980,0
|
|
20240814,103600,3071810,15980,15980,15980,15980,0
|
|
20240814,103500,3071810,15980,15980,15980,15980,0
|
|
20240814,103400,3071810,15980,15980,15980,15980,0
|
|
20240814,103300,3071810,15980,15980,15980,15980,1
|
|
20240814,103200,3055830,15920,15920,15920,15920,0
|
|
20240814,103100,3055830,15920,15920,15920,15920,0
|
|
20240814,103000,3055830,15920,15920,15920,15920,0
|
|
20240814,102900,3055830,15920,15920,15920,15920,0
|
|
20240814,102800,3055830,15920,15920,15920,15920,0
|
|
20240814,102700,3055830,15920,15920,15920,15920,0
|
|
20240814,102600,3055830,15920,15920,15920,15920,0
|
|
20240814,102500,3055830,15920,15920,15920,15920,0
|
|
20240814,102400,3055830,15920,15920,15920,15920,0
|
|
20240814,102300,3055830,15920,15920,15920,15920,0
|
|
20240814,102200,3055830,15920,15920,15920,15920,0
|
|
20240814,102100,3055830,15920,15920,15920,15920,0
|
|
20240814,102000,3055830,15920,15920,15920,15920,0
|
|
20240814,101900,3055830,15920,15920,15920,15920,0
|
|
20240814,101800,3055830,15920,15920,15920,15920,0
|
|
20240814,101700,3055830,15920,15920,15920,15920,0
|
|
20240814,101600,3055830,15920,15920,15920,15920,0
|
|
20240814,101500,3055830,15920,15920,15920,15920,1
|
|
20240814,101400,3039910,15990,15990,15990,15990,0
|
|
20240814,101300,3039910,15990,15990,15990,15990,0
|
|
20240814,101200,3039910,15990,15990,15990,15990,0
|
|
20240814,101100,3039910,15990,15990,15990,15990,0
|
|
20240814,101000,3039910,15990,15990,15990,15990,0
|
|
20240814,100900,3039910,15990,15990,15990,15990,0
|
|
20240814,100800,3039910,15990,15990,15990,15990,9
|
|
20240814,100700,2896000,15990,15990,15990,15990,0
|
|
20240814,100600,2896000,15990,15990,15990,15990,0
|
|
20240814,100500,2896000,15990,15990,15990,15990,0
|
|
20240814,100400,2896000,15990,15990,15990,15990,0
|
|
20240814,100300,2896000,15990,15990,15990,15990,0
|
|
20240814,100200,2896000,15990,15990,15990,15990,0
|
|
20240814,100100,2896000,15990,15990,15990,15990,0
|
|
20240814,100000,2896000,15990,15990,15990,15990,0
|
|
20240814,095900,2896000,15990,15990,15990,15990,1
|
|
20240814,095800,2880010,15990,15990,15990,15990,0
|
|
20240814,095700,2880010,15990,15990,15990,15990,0
|
|
20240814,095600,2880010,15990,15990,15990,15990,0
|
|
20240814,095500,2880010,15990,15990,15990,15990,0
|
|
20240814,095400,2880010,15990,15990,15990,15990,0
|
|
20240814,095300,2880010,15990,15990,15990,15990,0
|
|
20240814,095200,2880010,15990,15990,15990,15990,1
|
|
20240814,095100,2864020,15990,15990,15990,15990,0
|
|
20240814,095000,2864020,15990,15990,15990,15990,0
|
|
20240814,094900,2864020,15990,15990,15990,15990,1
|
|
20240814,094800,2848030,16000,16000,16000,16000,0
|
|
20240814,094700,2848030,16000,16000,16000,16000,0
|
|
20240814,094600,2848030,16000,16000,16000,16000,5
|
|
20240814,094500,2768030,16000,16000,16000,16000,0
|
|
20240814,094400,2768030,16000,16000,16000,16000,0
|
|
20240814,094300,2768030,16000,16000,16000,16000,0
|
|
20240814,094200,2768030,16000,16000,16000,16000,0
|
|
20240814,094100,2768030,16000,16000,16000,16000,0
|
|
20240814,094000,2768030,16000,16000,16000,16000,0
|
|
20240814,093900,2768030,16000,16000,16000,16000,0
|
|
20240814,093800,2768030,16000,16000,16000,16000,0
|
|
20240814,093700,2768030,16000,16000,16000,16000,0
|
|
20240814,093600,2768030,16000,16000,16000,16000,0
|
|
20240814,093500,2768030,16000,16000,16000,16000,0
|
|
20240814,093400,2768030,16000,16000,16000,16000,0
|
|
20240814,093300,2768030,16000,16000,16000,16000,0
|
|
20240814,093200,2768030,16000,16000,16000,16000,0
|
|
20240814,093100,2768030,16000,16000,16000,16000,0
|
|
20240814,093000,2768030,16000,16000,16000,16000,0
|
|
20240814,092900,2768030,16000,16000,16000,16000,0
|
|
20240814,092800,2768030,16000,16000,16000,16000,0
|
|
20240814,092700,2768030,16000,16000,16000,16000,0
|
|
20240814,092600,2768030,16000,16000,16000,16000,0
|
|
20240814,092500,2768030,16000,16000,16000,16000,3
|
|
20240814,092400,2720030,16000,16000,16000,16000,0
|
|
20240814,092300,2720030,16000,16000,16000,16000,0
|
|
20240814,092200,2720030,16000,16000,16000,16000,0
|
|
20240814,092100,2720030,16000,16000,16000,16000,162
|
|
20240814,092000,128030,16000,16000,16000,16000,0
|
|
20240814,091900,128030,16000,16000,16000,16000,0
|
|
20240814,091800,128030,16000,16000,16000,16000,0
|
|
20240814,091700,128030,16000,16000,16000,16000,0
|
|
20240814,091600,128030,16000,16000,16000,16000,0
|
|
20240814,091500,128030,16000,16000,16000,16000,0
|
|
20240814,091400,128030,16000,16000,16000,16000,0
|
|
20240814,091300,128030,16000,16000,16000,16000,0
|
|
20240814,091200,128030,16000,16000,16000,16000,0
|
|
20240814,091100,128030,16000,16000,16000,16000,0
|
|
20240814,091000,128030,16000,16000,16000,16000,0
|
|
20240814,090900,128030,16000,16000,16000,16000,0
|
|
20240814,090800,128030,16000,16000,16000,16000,3
|
|
20240814,090700,80030,16010,16010,16010,16010,0
|
|
20240814,090600,80030,16010,16010,16010,16010,0
|
|
20240814,090500,80030,16010,16010,16010,16010,0
|
|
20240814,090400,80030,16010,16010,16010,16010,0
|
|
20240814,090300,80030,16010,16010,16010,16010,4
|
|
20240814,090200,15990,15990,15990,15990,15990,0
|
|
20240814,090100,15990,15990,15990,15990,15990,0
|
|
20240814,090000,15990,15990,15990,15990,15990,1
|