604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,190100,53397300,46800,46800,46800,46800,7
|
|
20240729,190000,53397300,46800,46800,46800,46800,0
|
|
20240729,185900,53397300,46800,46800,46800,46800,0
|
|
20240729,185800,53397300,46800,46800,46800,46800,0
|
|
20240729,185700,53397300,46800,46800,46800,46800,0
|
|
20240729,185600,53397300,46800,46800,46800,46800,0
|
|
20240729,185500,53397300,46800,46800,46800,46800,0
|
|
20240729,185400,53397300,46800,46800,46800,46800,0
|
|
20240729,185300,53397300,46800,46800,46800,46800,0
|
|
20240729,185200,53397300,46800,46800,46800,46800,0
|
|
20240729,185100,53397300,46800,46800,46800,46800,0
|
|
20240729,185000,53397300,46800,46800,46800,46800,0
|
|
20240729,184900,53397300,46800,46800,46800,46800,0
|
|
20240729,184800,53397300,46800,46800,46800,46800,0
|
|
20240729,184700,53397300,46800,46800,46800,46800,0
|
|
20240729,184600,53397300,46800,46800,46800,46800,0
|
|
20240729,184500,53397300,46800,46800,46800,46800,0
|
|
20240729,184400,53397300,46800,46800,46800,46800,0
|
|
20240729,184300,53397300,46800,46800,46800,46800,0
|
|
20240729,184200,53397300,46800,46800,46800,46800,0
|
|
20240729,184100,53397300,46800,46800,46800,46800,0
|
|
20240729,184000,53397300,46800,46800,46800,46800,0
|
|
20240729,183900,53397300,46800,46800,46800,46800,0
|
|
20240729,183800,53397300,46800,46800,46800,46800,0
|
|
20240729,183700,53397300,46800,46800,46800,46800,0
|
|
20240729,183600,53397300,46800,46800,46800,46800,0
|
|
20240729,183500,53397300,46800,46800,46800,46800,0
|
|
20240729,183400,53397300,46800,46800,46800,46800,0
|
|
20240729,183300,53397300,46800,46800,46800,46800,0
|
|
20240729,183200,53397300,46800,46800,46800,46800,0
|
|
20240729,183100,53397300,46800,46800,46800,46800,7
|
|
20240729,183000,53397300,46800,46800,46800,46800,0
|
|
20240729,182900,53397300,46800,46800,46800,46800,0
|
|
20240729,182800,53397300,46800,46800,46800,46800,0
|
|
20240729,182700,53397300,46800,46800,46800,46800,0
|
|
20240729,182600,53397300,46800,46800,46800,46800,0
|
|
20240729,182500,53397300,46800,46800,46800,46800,0
|
|
20240729,182400,53397300,46800,46800,46800,46800,0
|
|
20240729,182300,53397300,46800,46800,46800,46800,0
|
|
20240729,182200,53397300,46800,46800,46800,46800,0
|
|
20240729,182100,53397300,46800,46800,46800,46800,0
|
|
20240729,182000,53397300,46800,46800,46800,46800,0
|
|
20240729,181900,53397300,46800,46800,46800,46800,0
|
|
20240729,181800,53397300,46800,46800,46800,46800,0
|
|
20240729,181700,53397300,46800,46800,46800,46800,0
|
|
20240729,181600,53397300,46800,46800,46800,46800,0
|
|
20240729,181500,53397300,46800,46800,46800,46800,0
|
|
20240729,181400,53397300,46800,46800,46800,46800,0
|
|
20240729,181300,53397300,46800,46800,46800,46800,0
|
|
20240729,181200,53397300,46800,46800,46800,46800,0
|
|
20240729,181100,53397300,46800,46800,46800,46800,0
|
|
20240729,181000,53397300,46800,46800,46800,46800,0
|
|
20240729,180900,53397300,46800,46800,46800,46800,0
|
|
20240729,180800,53397300,46800,46800,46800,46800,0
|
|
20240729,180700,53397300,46800,46800,46800,46800,0
|
|
20240729,180600,53397300,46800,46800,46800,46800,0
|
|
20240729,180500,53397300,46800,46800,46800,46800,0
|
|
20240729,180400,53397300,46800,46800,46800,46800,0
|
|
20240729,180300,53397300,46800,46800,46800,46800,0
|
|
20240729,180200,53397300,46800,46800,46800,46800,0
|
|
20240729,180100,53397300,46800,46800,46800,46800,7
|
|
20240729,180000,53397300,46800,46800,46800,46800,0
|
|
20240729,175900,53397300,46800,46800,46800,46800,0
|
|
20240729,175800,53397300,46800,46800,46800,46800,0
|
|
20240729,175700,53397300,46800,46800,46800,46800,0
|
|
20240729,175600,53397300,46800,46800,46800,46800,0
|
|
20240729,175500,53397300,46800,46800,46800,46800,0
|
|
20240729,175400,53397300,46800,46800,46800,46800,0
|
|
20240729,175300,53397300,46800,46800,46800,46800,0
|
|
20240729,175200,53397300,46800,46800,46800,46800,0
|
|
20240729,175100,53397300,46800,46800,46800,46800,0
|
|
20240729,175000,53397300,46800,46800,46800,46800,0
|
|
20240729,174900,53397300,46800,46800,46800,46800,0
|
|
20240729,174800,53397300,46800,46800,46800,46800,0
|
|
20240729,174700,53397300,46800,46800,46800,46800,0
|
|
20240729,174600,53397300,46800,46800,46800,46800,0
|
|
20240729,174500,53397300,46800,46800,46800,46800,0
|
|
20240729,174400,53397300,46800,46800,46800,46800,0
|
|
20240729,174300,53397300,46800,46800,46800,46800,0
|
|
20240729,174200,53397300,46800,46800,46800,46800,0
|
|
20240729,174100,53397300,46800,46800,46800,46800,0
|
|
20240729,174000,53397300,46800,46800,46800,46800,0
|
|
20240729,173900,53397300,46800,46800,46800,46800,0
|
|
20240729,173800,53397300,46800,46800,46800,46800,0
|
|
20240729,173700,53397300,46800,46800,46800,46800,0
|
|
20240729,173600,53397300,46800,46800,46800,46800,0
|
|
20240729,173500,53397300,46800,46800,46800,46800,0
|
|
20240729,173400,53397300,46800,46800,46800,46800,0
|
|
20240729,173300,53397300,46800,46800,46800,46800,0
|
|
20240729,173200,53397300,46800,46800,46800,46800,0
|
|
20240729,173100,53397300,46800,46800,46800,46800,7
|
|
20240729,173000,53397300,46800,46800,46800,46800,0
|
|
20240729,172900,53397300,46800,46800,46800,46800,0
|
|
20240729,172800,53397300,46800,46800,46800,46800,0
|
|
20240729,172700,53397300,46800,46800,46800,46800,0
|
|
20240729,172600,53397300,46800,46800,46800,46800,0
|
|
20240729,172500,53397300,46800,46800,46800,46800,0
|
|
20240729,172400,53397300,46800,46800,46800,46800,0
|
|
20240729,172300,53397300,46800,46800,46800,46800,0
|
|
20240729,172200,53397300,46800,46800,46800,46800,0
|
|
20240729,172100,53397300,46800,46800,46800,46800,0
|
|
20240729,172000,53397300,46800,46800,46800,46800,0
|
|
20240729,171900,53397300,46800,46800,46800,46800,0
|
|
20240729,171800,53397300,46800,46800,46800,46800,0
|
|
20240729,171700,53397300,46800,46800,46800,46800,0
|
|
20240729,171600,53397300,46800,46800,46800,46800,0
|
|
20240729,171500,53397300,46800,46800,46800,46800,0
|
|
20240729,171400,53397300,46800,46800,46800,46800,0
|
|
20240729,171300,53397300,46800,46800,46800,46800,0
|
|
20240729,171200,53397300,46800,46800,46800,46800,0
|
|
20240729,171100,53397300,46800,46800,46800,46800,0
|
|
20240729,171000,53397300,46800,46800,46800,46800,0
|
|
20240729,170900,53397300,46800,46800,46800,46800,0
|
|
20240729,170800,53397300,46800,46800,46800,46800,0
|
|
20240729,170700,53397300,46800,46800,46800,46800,0
|
|
20240729,170600,53397300,46800,46800,46800,46800,0
|
|
20240729,170500,53397300,46800,46800,46800,46800,0
|
|
20240729,170400,53397300,46800,46800,46800,46800,0
|
|
20240729,170300,53397300,46800,46800,46800,46800,0
|
|
20240729,170200,53397300,46800,46800,46800,46800,0
|
|
20240729,170100,53397300,46800,46800,46800,46800,7
|
|
20240729,170000,53397300,46800,46800,46800,46800,0
|
|
20240729,165900,53397300,46800,46800,46800,46800,0
|
|
20240729,165800,53397300,46800,46800,46800,46800,0
|
|
20240729,165700,53397300,46800,46800,46800,46800,0
|
|
20240729,165600,53397300,46800,46800,46800,46800,0
|
|
20240729,165500,53397300,46800,46800,46800,46800,0
|
|
20240729,165400,53397300,46800,46800,46800,46800,0
|
|
20240729,165300,53397300,46800,46800,46800,46800,0
|
|
20240729,165200,53397300,46800,46800,46800,46800,0
|
|
20240729,165100,53397300,46800,46800,46800,46800,0
|
|
20240729,165000,53397300,46800,46800,46800,46800,0
|
|
20240729,164900,53397300,46800,46800,46800,46800,0
|
|
20240729,164800,53397300,46800,46800,46800,46800,0
|
|
20240729,164700,53397300,46800,46800,46800,46800,0
|
|
20240729,164600,53397300,46800,46800,46800,46800,0
|
|
20240729,164500,53397300,46800,46800,46800,46800,0
|
|
20240729,164400,53397300,46800,46800,46800,46800,0
|
|
20240729,164300,53397300,46800,46800,46800,46800,0
|
|
20240729,164200,53397300,46800,46800,46800,46800,0
|
|
20240729,164100,53397300,46800,46800,46800,46800,0
|
|
20240729,164000,53397300,46800,46800,46800,46800,0
|
|
20240729,163900,53397300,46800,46800,46800,46800,0
|
|
20240729,163800,53397300,46800,46800,46800,46800,0
|
|
20240729,163700,53397300,46800,46800,46800,46800,0
|
|
20240729,163600,53397300,46800,46800,46800,46800,0
|
|
20240729,163500,53397300,46800,46800,46800,46800,0
|
|
20240729,163400,53397300,46800,46800,46800,46800,0
|
|
20240729,163300,53397300,46800,46800,46800,46800,0
|
|
20240729,163200,53397300,46800,46800,46800,46800,0
|
|
20240729,163100,53397300,46800,46800,46800,46800,7
|
|
20240729,163000,53397300,46800,46800,46800,46800,0
|
|
20240729,162900,53397300,46800,46800,46800,46800,0
|
|
20240729,162800,53397300,46800,46800,46800,46800,0
|
|
20240729,162700,53397300,46800,46800,46800,46800,0
|
|
20240729,162600,53397300,46800,46800,46800,46800,0
|
|
20240729,162500,53397300,46800,46800,46800,46800,0
|
|
20240729,162400,53397300,46800,46800,46800,46800,0
|
|
20240729,162300,53397300,46800,46800,46800,46800,0
|
|
20240729,162200,53397300,46800,46800,46800,46800,0
|
|
20240729,162100,53397300,46800,46800,46800,46800,0
|
|
20240729,162000,53397300,46800,46800,46800,46800,0
|
|
20240729,161900,53397300,46800,46800,46800,46800,0
|
|
20240729,161800,53397300,46800,46800,46800,46800,0
|
|
20240729,161700,53397300,46800,46800,46800,46800,0
|
|
20240729,161600,53397300,46800,46800,46800,46800,0
|
|
20240729,161500,53397300,46800,46800,46800,46800,0
|
|
20240729,161400,53397300,46800,46800,46800,46800,0
|
|
20240729,161300,53397300,46800,46800,46800,46800,0
|
|
20240729,161200,53397300,46800,46800,46800,46800,0
|
|
20240729,161100,53397300,46800,46800,46800,46800,0
|
|
20240729,161000,53397300,46800,46800,46800,46800,0
|
|
20240729,160900,53397300,46800,46800,46800,46800,0
|
|
20240729,160800,53397300,46800,46800,46800,46800,0
|
|
20240729,160700,53397300,46800,46800,46800,46800,0
|
|
20240729,160600,53397300,46800,46800,46800,46800,0
|
|
20240729,160500,53397300,46800,46800,46800,46800,0
|
|
20240729,160400,53397300,46800,46800,46800,46800,0
|
|
20240729,160300,53397300,46800,46800,46800,46800,0
|
|
20240729,160200,53397300,46800,46800,46800,46800,0
|
|
20240729,160100,53397300,46800,46800,46800,46800,7
|
|
20240729,160000,53397300,46800,46800,46800,46800,0
|
|
20240729,155900,53397300,46800,46800,46800,46800,0
|
|
20240729,155800,53397300,46800,46800,46800,46800,0
|
|
20240729,155700,53397300,46800,46800,46800,46800,0
|
|
20240729,155600,53397300,46800,46800,46800,46800,0
|
|
20240729,155500,53397300,46800,46800,46800,46800,0
|
|
20240729,155400,53397300,46800,46800,46800,46800,0
|
|
20240729,155300,53397300,46800,46800,46800,46800,0
|
|
20240729,155200,53397300,46800,46800,46800,46800,0
|
|
20240729,155100,53397300,46800,46800,46800,46800,0
|
|
20240729,155000,53397300,46800,46800,46800,46800,0
|
|
20240729,154900,53397300,46800,46800,46800,46800,0
|
|
20240729,154800,53397300,46800,46800,46800,46800,0
|
|
20240729,154700,53397300,46800,46800,46800,46800,0
|
|
20240729,154600,53397300,46800,46800,46800,46800,0
|
|
20240729,154500,53397300,46800,46800,46800,46800,0
|
|
20240729,154400,53397300,46800,46800,46800,46800,0
|
|
20240729,154300,53397300,46800,46800,46800,46800,0
|
|
20240729,154200,53397300,46800,46800,46800,46800,0
|
|
20240729,154100,53397300,46800,46800,46800,46800,0
|
|
20240729,154000,53397300,46800,46800,46800,46800,0
|
|
20240729,153900,53397300,46800,46800,46800,46800,0
|
|
20240729,153800,53397300,46800,46800,46800,46800,0
|
|
20240729,153700,53397300,46800,46800,46800,46800,0
|
|
20240729,153600,53397300,46800,46800,46800,46800,0
|
|
20240729,153500,53397300,46800,46800,46800,46800,0
|
|
20240729,153400,53397300,46800,46800,46800,46800,0
|
|
20240729,153300,53397300,46800,46800,46800,46800,0
|
|
20240729,153200,53397300,46800,46800,46800,46800,0
|
|
20240729,153100,53397300,46800,46800,46800,46800,7
|
|
20240729,153000,53397300,46800,46800,46800,46800,7
|
|
20240729,152900,53069700,46900,46900,46900,46900,0
|
|
20240729,152800,53069700,46900,46900,46900,46900,0
|
|
20240729,152700,53069700,46900,46900,46900,46900,0
|
|
20240729,152600,53069700,46900,46900,46900,46900,0
|
|
20240729,152500,53069700,46900,46900,46900,46900,0
|
|
20240729,152400,53069700,46900,46900,46900,46900,0
|
|
20240729,152300,53069700,46900,46900,46900,46900,0
|
|
20240729,152200,53069700,46900,46900,46900,46900,0
|
|
20240729,152100,53069700,46900,46900,46900,46900,0
|
|
20240729,152000,53069700,46900,46900,46900,46900,0
|
|
20240729,151900,53069700,46900,46900,46900,46250,14
|
|
20240729,151800,52415000,46350,46450,46950,46350,50
|
|
20240729,151700,50084000,46450,46500,46500,46450,5
|
|
20240729,151600,49851700,46900,46900,46900,46900,0
|
|
20240729,151500,49851700,46900,46900,46900,46900,0
|
|
20240729,151400,49851700,46900,46900,46900,46900,0
|
|
20240729,151300,49851700,46900,46900,46900,46900,0
|
|
20240729,151200,49851700,46900,46900,46900,46900,0
|
|
20240729,151100,49851700,46900,46450,46900,46450,39
|
|
20240729,151000,48039700,46450,46450,46450,46450,0
|
|
20240729,150900,48039700,46450,46450,46450,46450,0
|
|
20240729,150800,48039700,46450,46450,46450,46450,0
|
|
20240729,150700,48039700,46450,46450,46450,46450,0
|
|
20240729,150600,48039700,46450,46450,46450,46450,1
|
|
20240729,150500,47993250,46900,46900,46900,46900,0
|
|
20240729,150400,47993250,46900,46900,46900,46900,0
|
|
20240729,150300,47993250,46900,46900,46900,46900,0
|
|
20240729,150200,47993250,46900,46900,46900,46900,0
|
|
20240729,150100,47993250,46900,46900,46900,46900,0
|
|
20240729,150000,47993250,46900,46900,46900,46900,1
|
|
20240729,145900,47946350,46900,46900,46900,46900,1
|
|
20240729,145800,47899450,46900,46900,46900,46900,0
|
|
20240729,145700,47899450,46900,46900,46900,46900,1
|
|
20240729,145600,47852550,46900,46900,46900,46900,1
|
|
20240729,145500,47805650,46900,46900,46900,46900,0
|
|
20240729,145400,47805650,46900,46900,46900,46900,1
|
|
20240729,145300,47758750,46450,46450,46450,46450,17
|
|
20240729,145200,46969100,46950,46950,46950,46950,2
|
|
20240729,145100,46875200,46950,46950,46950,46950,0
|
|
20240729,145000,46875200,46950,46950,46950,46950,1
|
|
20240729,144900,46828250,46950,46950,46950,46950,1
|
|
20240729,144800,46781300,46950,46950,46950,46950,2
|
|
20240729,144700,46687400,46950,46950,46950,46950,1
|
|
20240729,144600,46640450,46950,46950,46950,46950,0
|
|
20240729,144500,46640450,46950,46900,46950,46900,2
|
|
20240729,144400,46546600,46900,46900,46900,46900,0
|
|
20240729,144300,46546600,46900,46900,46900,46900,1
|
|
20240729,144200,46499700,46900,46900,46900,46900,1
|
|
20240729,144100,46452800,46950,46950,46950,46950,0
|
|
20240729,144000,46452800,46950,46700,46950,46700,22
|
|
20240729,143900,45424500,46650,46550,46650,46550,19
|
|
20240729,143800,44539950,46550,46550,46550,46550,1
|
|
20240729,143700,44493400,46550,46550,46550,46550,1
|
|
20240729,143600,44446850,46600,46600,46600,46600,1
|
|
20240729,143500,44400250,45950,45950,45950,45950,4
|
|
20240729,143400,44216450,45900,46000,46000,45900,8
|
|
20240729,143300,43848900,46200,46000,46200,46000,63
|
|
20240729,143200,40950700,46000,46000,46000,46000,1
|
|
20240729,143100,40904700,46000,46100,46200,46000,117
|
|
20240729,143000,35522400,46200,46100,46650,46100,3
|
|
20240729,142900,35383450,46100,46250,46250,46100,20
|
|
20240729,142800,34460750,46150,46150,46150,46150,1
|
|
20240729,142700,34414600,46250,46100,46250,46100,3
|
|
20240729,142600,34276000,46100,46000,46100,46000,6
|
|
20240729,142500,33999900,45900,46350,46400,45900,11
|
|
20240729,142400,33490550,46350,46350,46350,46350,1
|
|
20240729,142300,33444200,46300,46300,46300,46300,1
|
|
20240729,142200,33397900,46300,46300,46300,46300,1
|
|
20240729,142100,33351600,46300,46300,46300,46300,0
|
|
20240729,142000,33351600,46300,46300,46300,46300,1
|
|
20240729,141900,33305300,46550,46550,46550,46550,1
|
|
20240729,141800,33258750,46200,46400,46400,46200,28
|
|
20240729,141700,31964250,46750,46750,46750,46750,1
|
|
20240729,141600,31917500,46750,46750,46750,46750,1
|
|
20240729,141500,31870750,46750,46750,46750,46750,1
|
|
20240729,141400,31824000,46750,46750,46750,46750,0
|
|
20240729,141300,31824000,46750,46750,46750,46750,1
|
|
20240729,141200,31777250,46750,46750,46750,46750,1
|
|
20240729,141100,31730500,46750,46750,46750,46750,0
|
|
20240729,141000,31730500,46750,46750,46750,46750,1
|
|
20240729,140900,31683750,46750,46750,46750,46750,0
|
|
20240729,140800,31683750,46750,46750,46750,46750,1
|
|
20240729,140700,31637000,46750,46400,46750,46400,2
|
|
20240729,140600,31543850,46400,46400,46400,46400,1
|
|
20240729,140500,31497450,46400,46400,46400,46400,1
|
|
20240729,140400,31451050,46400,46400,46400,46400,0
|
|
20240729,140300,31451050,46400,46400,46400,46400,1
|
|
20240729,140200,31404650,46300,46300,46300,46300,0
|
|
20240729,140100,31404650,46300,46300,46300,46300,2
|
|
20240729,140000,31312050,46300,46300,46300,46300,1
|
|
20240729,135900,31265750,46300,46300,46300,46300,1
|
|
20240729,135800,31219450,46300,46300,46300,46300,1
|
|
20240729,135700,31173150,46300,46300,46300,46300,0
|
|
20240729,135600,31173150,46300,46300,46300,46300,1
|
|
20240729,135500,31126850,46300,46300,46300,46300,0
|
|
20240729,135400,31126850,46300,46300,46300,46300,1
|
|
20240729,135300,31080550,46300,46300,46300,46300,1
|
|
20240729,135200,31034250,46300,46300,46300,46300,1
|
|
20240729,135100,30987950,46300,46300,46300,46300,0
|
|
20240729,135000,30987950,46300,46300,46300,46300,1
|
|
20240729,134900,30941650,46300,46300,46300,46300,0
|
|
20240729,134800,30941650,46300,46300,46300,46300,0
|
|
20240729,134700,30941650,46300,46300,46300,46300,0
|
|
20240729,134600,30941650,46300,46300,46300,46300,0
|
|
20240729,134500,30941650,46300,46300,46300,46300,0
|
|
20240729,134400,30941650,46300,46300,46300,46300,2
|
|
20240729,134300,30849050,46350,46350,46350,46350,0
|
|
20240729,134200,30849050,46350,46350,46350,46350,0
|
|
20240729,134100,30849050,46350,46300,46350,46300,2
|
|
20240729,134000,30756400,46300,46300,46300,46300,1
|
|
20240729,133900,30710100,46350,46350,46350,46350,16
|
|
20240729,133800,29968500,46350,46350,46350,46350,2
|
|
20240729,133700,29875800,46450,46450,46450,46450,0
|
|
20240729,133600,29875800,46450,46450,46500,46450,12
|
|
20240729,133500,29318250,47200,47200,47250,47050,444
|
|
20240729,133400,8367100,47250,47250,47250,47250,0
|
|
20240729,133300,8367100,47250,47250,47250,47250,0
|
|
20240729,133200,8367100,47250,47250,47250,47250,0
|
|
20240729,133100,8367100,47250,47250,47250,47250,0
|
|
20240729,133000,8367100,47250,47250,47250,47250,1
|
|
20240729,132900,8319850,47250,47250,47250,47250,0
|
|
20240729,132800,8319850,47250,47250,47250,47250,0
|
|
20240729,132700,8319850,47250,47250,47250,47250,0
|
|
20240729,132600,8319850,47250,47250,47250,47250,0
|
|
20240729,132500,8319850,47250,47250,47250,47250,0
|
|
20240729,132400,8319850,47250,46400,47250,46400,20
|
|
20240729,132300,7379950,46450,46400,46450,46400,10
|
|
20240729,132200,6915750,45900,45900,45900,45900,0
|
|
20240729,132100,6915750,45900,45850,45900,45800,6
|
|
20240729,132000,6640600,45800,46000,47000,45750,19
|
|
20240729,131900,5765900,45850,45850,45850,45850,0
|
|
20240729,131800,5765900,45850,45850,45850,45850,0
|
|
20240729,131700,5765900,45850,45850,45850,45850,0
|
|
20240729,131600,5765900,45850,45850,45850,45850,0
|
|
20240729,131500,5765900,45850,45850,45850,45850,0
|
|
20240729,131400,5765900,45850,45850,45850,45850,0
|
|
20240729,131300,5765900,45850,45850,45850,45850,0
|
|
20240729,131200,5765900,45850,45850,45850,45850,0
|
|
20240729,131100,5765900,45850,45850,45850,45850,0
|
|
20240729,131000,5765900,45850,45850,45850,45850,8
|
|
20240729,130900,5399100,46050,46050,46050,46050,0
|
|
20240729,130800,5399100,46050,46050,46050,46050,0
|
|
20240729,130700,5399100,46050,46050,46050,46050,0
|
|
20240729,130600,5399100,46050,46050,46050,46050,0
|
|
20240729,130500,5399100,46050,46050,46050,46050,0
|
|
20240729,130400,5399100,46050,46050,46050,46050,2
|
|
20240729,130300,5307000,45800,45800,45800,45800,0
|
|
20240729,130200,5307000,45800,45800,45800,45800,0
|
|
20240729,130100,5307000,45800,45800,45800,45800,0
|
|
20240729,130000,5307000,45800,45800,45800,45800,0
|
|
20240729,125900,5307000,45800,45850,45850,45800,4
|
|
20240729,125800,5123750,45850,45850,45850,45850,0
|
|
20240729,125700,5123750,45850,45850,45850,45850,0
|
|
20240729,125600,5123750,45850,45850,45850,45850,0
|
|
20240729,125500,5123750,45850,45850,45950,45850,11
|
|
20240729,125400,4618600,45750,45750,45850,45750,7
|
|
20240729,125300,4298150,45750,45650,45750,45650,2
|
|
20240729,125200,4206750,45600,45700,45700,45500,11
|
|
20240729,125100,3704950,45800,45800,45800,45800,1
|
|
20240729,125000,3659150,45800,45800,45800,45800,8
|
|
20240729,124900,3292750,45850,45850,45850,45850,0
|
|
20240729,124800,3292750,45850,45850,45850,45850,0
|
|
20240729,124700,3292750,45850,45850,45850,45850,0
|
|
20240729,124600,3292750,45850,45850,45850,45850,0
|
|
20240729,124500,3292750,45850,45850,45850,45850,0
|
|
20240729,124400,3292750,45850,45850,45850,45850,0
|
|
20240729,124300,3292750,45850,45850,45850,45850,0
|
|
20240729,124200,3292750,45850,45850,45850,45850,0
|
|
20240729,124100,3292750,45850,45850,45850,45850,0
|
|
20240729,124000,3292750,45850,45850,45850,45850,0
|
|
20240729,123900,3292750,45850,45850,45850,45850,0
|
|
20240729,123800,3292750,45850,45850,45850,45850,0
|
|
20240729,123700,3292750,45850,45850,45850,45850,0
|
|
20240729,123600,3292750,45850,45850,45850,45850,0
|
|
20240729,123500,3292750,45850,45850,45850,45850,0
|
|
20240729,123400,3292750,45850,45850,45850,45850,0
|
|
20240729,123300,3292750,45850,45850,45850,45850,0
|
|
20240729,123200,3292750,45850,45850,45850,45850,1
|
|
20240729,123100,3246900,45850,45850,45850,45850,5
|
|
20240729,123000,3017650,45850,45850,45850,45850,6
|
|
20240729,122900,2742550,45800,45800,45800,45800,0
|
|
20240729,122800,2742550,45800,45800,45800,45800,0
|
|
20240729,122700,2742550,45800,45800,45800,45800,0
|
|
20240729,122600,2742550,45800,46150,46150,45800,5
|
|
20240729,122500,2512650,46100,46100,46100,46100,0
|
|
20240729,122400,2512650,46100,46100,46100,46100,0
|
|
20240729,122300,2512650,46100,46100,46100,46100,0
|
|
20240729,122200,2512650,46100,46100,46100,46100,0
|
|
20240729,122100,2512650,46100,46100,46100,46100,0
|
|
20240729,122000,2512650,46100,46100,46100,46100,0
|
|
20240729,121900,2512650,46100,46100,46100,46100,0
|
|
20240729,121800,2512650,46100,46100,46100,46100,0
|
|
20240729,121700,2512650,46100,46100,46100,46100,0
|
|
20240729,121600,2512650,46100,46100,46100,46100,0
|
|
20240729,121500,2512650,46100,46100,46100,46100,0
|
|
20240729,121400,2512650,46100,46100,46100,46100,0
|
|
20240729,121300,2512650,46100,46100,46100,46100,0
|
|
20240729,121200,2512650,46100,46100,46100,46100,0
|
|
20240729,121100,2512650,46100,46100,46100,46100,0
|
|
20240729,121000,2512650,46100,46100,46100,46100,0
|
|
20240729,120900,2512650,46100,46100,46100,46100,0
|
|
20240729,120800,2512650,46100,46100,46100,46100,0
|
|
20240729,120700,2512650,46100,46100,46100,46100,0
|
|
20240729,120600,2512650,46100,46100,46100,46100,0
|
|
20240729,120500,2512650,46100,46100,46100,46100,0
|
|
20240729,120400,2512650,46100,46100,46100,46100,0
|
|
20240729,120300,2512650,46100,46100,46100,46100,0
|
|
20240729,120200,2512650,46100,46100,46100,46100,0
|
|
20240729,120100,2512650,46100,46100,46100,46100,0
|
|
20240729,120000,2512650,46100,46100,46100,46100,0
|
|
20240729,115900,2512650,46100,46100,46100,46100,0
|
|
20240729,115800,2512650,46100,46100,46100,46100,0
|
|
20240729,115700,2512650,46100,46100,46100,46100,0
|
|
20240729,115600,2512650,46100,46100,46100,46100,0
|
|
20240729,115500,2512650,46100,46100,46100,46100,0
|
|
20240729,115400,2512650,46100,46100,46100,46100,0
|
|
20240729,115300,2512650,46100,46100,46100,46100,0
|
|
20240729,115200,2512650,46100,46100,46100,46100,0
|
|
20240729,115100,2512650,46100,46100,46100,46100,0
|
|
20240729,115000,2512650,46100,46100,46100,46100,0
|
|
20240729,114900,2512650,46100,46100,46100,46100,0
|
|
20240729,114800,2512650,46100,46100,46100,46100,0
|
|
20240729,114700,2512650,46100,46100,46100,46100,0
|
|
20240729,114600,2512650,46100,46100,46100,46100,0
|
|
20240729,114500,2512650,46100,46100,46100,46100,0
|
|
20240729,114400,2512650,46100,46100,46100,46100,0
|
|
20240729,114300,2512650,46100,46100,46100,46100,0
|
|
20240729,114200,2512650,46100,46100,46100,46100,0
|
|
20240729,114100,2512650,46100,46100,46100,46100,0
|
|
20240729,114000,2512650,46100,46100,46100,46100,0
|
|
20240729,113900,2512650,46100,46100,46100,46100,0
|
|
20240729,113800,2512650,46100,46100,46100,46100,0
|
|
20240729,113700,2512650,46100,46100,46100,46100,0
|
|
20240729,113600,2512650,46100,46100,46100,46100,0
|
|
20240729,113500,2512650,46100,46100,46100,46100,0
|
|
20240729,113400,2512650,46100,46100,46100,46100,0
|
|
20240729,113300,2512650,46100,46100,46100,46100,0
|
|
20240729,113200,2512650,46100,46100,46100,46100,0
|
|
20240729,113100,2512650,46100,46100,46100,46100,0
|
|
20240729,113000,2512650,46100,46100,46100,46100,0
|
|
20240729,112900,2512650,46100,46100,46100,46100,0
|
|
20240729,112800,2512650,46100,46100,46100,46100,0
|
|
20240729,112700,2512650,46100,46100,46100,46100,0
|
|
20240729,112600,2512650,46100,46100,46100,46100,0
|
|
20240729,112500,2512650,46100,46100,46100,46100,0
|
|
20240729,112400,2512650,46100,46100,46100,46100,0
|
|
20240729,112300,2512650,46100,46100,46100,46100,0
|
|
20240729,112200,2512650,46100,46100,46100,46100,0
|
|
20240729,112100,2512650,46100,46100,46100,46100,0
|
|
20240729,112000,2512650,46100,46100,46100,46100,0
|
|
20240729,111900,2512650,46100,46100,46100,46100,0
|
|
20240729,111800,2512650,46100,46100,46100,46100,0
|
|
20240729,111700,2512650,46100,46100,46100,46100,0
|
|
20240729,111600,2512650,46100,46100,46100,46100,0
|
|
20240729,111500,2512650,46100,46100,46100,46100,0
|
|
20240729,111400,2512650,46100,46100,46100,46100,0
|
|
20240729,111300,2512650,46100,46100,46100,46100,0
|
|
20240729,111200,2512650,46100,46100,46100,46100,0
|
|
20240729,111100,2512650,46100,46100,46100,46100,0
|
|
20240729,111000,2512650,46100,46100,46100,46100,0
|
|
20240729,110900,2512650,46100,46100,46100,46100,0
|
|
20240729,110800,2512650,46100,46100,46100,46100,0
|
|
20240729,110700,2512650,46100,46100,46100,46100,0
|
|
20240729,110600,2512650,46100,46100,46100,46100,0
|
|
20240729,110500,2512650,46100,46100,46100,46100,0
|
|
20240729,110400,2512650,46100,46100,46100,46100,0
|
|
20240729,110300,2512650,46100,46100,46100,46100,0
|
|
20240729,110200,2512650,46100,46100,46100,46100,0
|
|
20240729,110100,2512650,46100,46100,46100,46100,0
|
|
20240729,110000,2512650,46100,46100,46100,46100,0
|
|
20240729,105900,2512650,46100,46100,46100,46100,0
|
|
20240729,105800,2512650,46100,46100,46100,46100,0
|
|
20240729,105700,2512650,46100,46100,46100,46100,0
|
|
20240729,105600,2512650,46100,46100,46100,46100,0
|
|
20240729,105500,2512650,46100,46100,46100,46100,0
|
|
20240729,105400,2512650,46100,46100,46100,46100,0
|
|
20240729,105300,2512650,46100,46100,46100,46100,0
|
|
20240729,105200,2512650,46100,46100,46100,46100,0
|
|
20240729,105100,2512650,46100,46100,46100,46100,0
|
|
20240729,105000,2512650,46100,46100,46100,46100,1
|
|
20240729,104900,2466550,47300,47300,47300,47300,0
|
|
20240729,104800,2466550,47300,47300,47300,47300,0
|
|
20240729,104700,2466550,47300,47300,47300,47300,0
|
|
20240729,104600,2466550,47300,47300,47300,47300,0
|
|
20240729,104500,2466550,47300,47300,47300,47300,0
|
|
20240729,104400,2466550,47300,47300,47300,47300,0
|
|
20240729,104300,2466550,47300,47300,47300,47300,0
|
|
20240729,104200,2466550,47300,47300,47300,47300,0
|
|
20240729,104100,2466550,47300,47300,47300,47300,0
|
|
20240729,104000,2466550,47300,47300,47300,47300,0
|
|
20240729,103900,2466550,47300,47300,47300,47300,0
|
|
20240729,103800,2466550,47300,47300,47300,47300,0
|
|
20240729,103700,2466550,47300,47300,47300,47300,0
|
|
20240729,103600,2466550,47300,47300,47300,47300,0
|
|
20240729,103500,2466550,47300,47300,47300,47300,0
|
|
20240729,103400,2466550,47300,47300,47300,47300,0
|
|
20240729,103300,2466550,47300,47300,47300,47300,0
|
|
20240729,103200,2466550,47300,47300,47300,47300,0
|
|
20240729,103100,2466550,47300,47300,47300,47300,0
|
|
20240729,103000,2466550,47300,47300,47300,47300,0
|
|
20240729,102900,2466550,47300,47300,47300,47300,0
|
|
20240729,102800,2466550,47300,47300,47300,47300,0
|
|
20240729,102700,2466550,47300,47300,47300,47300,0
|
|
20240729,102600,2466550,47300,47300,47300,47300,0
|
|
20240729,102500,2466550,47300,47300,47300,47300,0
|
|
20240729,102400,2466550,47300,47300,47300,47300,0
|
|
20240729,102300,2466550,47300,47300,47300,47300,0
|
|
20240729,102200,2466550,47300,47300,47300,47300,0
|
|
20240729,102100,2466550,47300,47300,47300,47300,0
|
|
20240729,102000,2466550,47300,47300,47300,47300,0
|
|
20240729,101900,2466550,47300,47300,47300,47300,0
|
|
20240729,101800,2466550,47300,47300,47300,47300,0
|
|
20240729,101700,2466550,47300,47300,47300,47300,0
|
|
20240729,101600,2466550,47300,47300,47300,47300,0
|
|
20240729,101500,2466550,47300,47300,47300,47300,2
|
|
20240729,101400,2371950,47300,47300,47300,47300,0
|
|
20240729,101300,2371950,47300,47300,47300,47300,0
|
|
20240729,101200,2371950,47300,47300,47300,47300,0
|
|
20240729,101100,2371950,47300,47300,47300,47300,0
|
|
20240729,101000,2371950,47300,47300,47300,47300,0
|
|
20240729,100900,2371950,47300,47300,47300,47300,0
|
|
20240729,100800,2371950,47300,47300,47300,47300,0
|
|
20240729,100700,2371950,47300,47300,47300,47300,0
|
|
20240729,100600,2371950,47300,47300,47300,47300,0
|
|
20240729,100500,2371950,47300,47300,47300,47300,0
|
|
20240729,100400,2371950,47300,47300,47300,47300,0
|
|
20240729,100300,2371950,47300,47300,47300,47300,0
|
|
20240729,100200,2371950,47300,47300,47300,47300,0
|
|
20240729,100100,2371950,47300,47300,47300,47300,0
|
|
20240729,100000,2371950,47300,47300,47300,47300,10
|
|
20240729,095900,1898950,47300,47300,47300,47300,0
|
|
20240729,095800,1898950,47300,47300,47300,47300,0
|
|
20240729,095700,1898950,47300,47300,47300,47300,0
|
|
20240729,095600,1898950,47300,47300,47300,47300,0
|
|
20240729,095500,1898950,47300,47300,47300,47300,0
|
|
20240729,095400,1898950,47300,47300,47300,47300,0
|
|
20240729,095300,1898950,47300,47250,47300,47250,10
|
|
20240729,095200,1426050,47300,47300,47300,47300,0
|
|
20240729,095100,1426050,47300,47300,47300,47300,0
|
|
20240729,095000,1426050,47300,47300,47300,47300,0
|
|
20240729,094900,1426050,47300,47300,47300,47300,0
|
|
20240729,094800,1426050,47300,47300,47300,47300,0
|
|
20240729,094700,1426050,47300,47300,47300,47300,0
|
|
20240729,094600,1426050,47300,47300,47300,47300,1
|
|
20240729,094500,1378750,47350,47350,47350,47350,0
|
|
20240729,094400,1378750,47350,47350,47350,47350,0
|
|
20240729,094300,1378750,47350,47350,47350,47350,0
|
|
20240729,094200,1378750,47350,47350,47350,47350,0
|
|
20240729,094100,1378750,47350,46000,47350,46000,5
|
|
20240729,094000,1147400,45900,45900,45900,45900,0
|
|
20240729,093900,1147400,45900,45900,45900,45900,1
|
|
20240729,093800,1101500,45900,45900,45900,45900,0
|
|
20240729,093700,1101500,45900,45900,45900,45900,0
|
|
20240729,093600,1101500,45900,45900,45900,45900,0
|
|
20240729,093500,1101500,45900,45900,45900,45900,0
|
|
20240729,093400,1101500,45900,45900,45900,45900,0
|
|
20240729,093300,1101500,45900,45900,45900,45900,0
|
|
20240729,093200,1101500,45900,45900,45900,45900,0
|
|
20240729,093100,1101500,45900,45900,45900,45900,0
|
|
20240729,093000,1101500,45900,45900,45900,45900,0
|
|
20240729,092900,1101500,45900,45900,45900,45900,1
|
|
20240729,092800,1055600,46000,46000,46000,46000,0
|
|
20240729,092700,1055600,46000,46000,46000,46000,0
|
|
20240729,092600,1055600,46000,46000,46000,46000,0
|
|
20240729,092500,1055600,46000,46000,46000,46000,0
|
|
20240729,092400,1055600,46000,46000,46000,46000,0
|
|
20240729,092300,1055600,46000,46000,46000,46000,0
|
|
20240729,092200,1055600,46000,45900,46000,45900,21
|
|
20240729,092100,91600,45800,45800,45800,45800,0
|
|
20240729,092000,91600,45800,45800,45800,45800,0
|
|
20240729,091900,91600,45800,45800,45800,45800,1
|
|
20240729,091800,45800,45800,45800,45800,45800,0
|
|
20240729,091700,45800,45800,45800,45800,45800,0
|
|
20240729,091600,45800,45800,45800,45800,45800,0
|
|
20240729,091500,45800,45800,45800,45800,45800,0
|
|
20240729,091400,45800,45800,45800,45800,45800,0
|
|
20240729,091300,45800,45800,45800,45800,45800,0
|
|
20240729,091200,45800,45800,45800,45800,45800,0
|
|
20240729,091100,45800,45800,45800,45800,45800,0
|
|
20240729,091000,45800,45800,45800,45800,45800,0
|
|
20240729,090900,45800,45800,45800,45800,45800,0
|
|
20240729,090800,45800,45800,45800,45800,45800,0
|
|
20240729,090700,45800,45800,45800,45800,45800,0
|
|
20240729,090600,45800,45800,45800,45800,45800,0
|
|
20240729,090500,45800,45800,45800,45800,45800,0
|
|
20240729,090400,45800,45800,45800,45800,45800,0
|
|
20240729,090300,45800,45800,45800,45800,45800,0
|
|
20240729,090200,45800,45800,45800,45800,45800,1
|
|
20240729,090100,0,45800,45800,45800,45800,0
|
|
20240729,090000,0,45800,45800,45800,45800,0
|