604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,190100,17972400,42750,42750,42750,42750,41
|
|
20240909,190000,17972400,42750,42750,42750,42750,0
|
|
20240909,185900,17972400,42750,42750,42750,42750,0
|
|
20240909,185800,17972400,42750,42750,42750,42750,0
|
|
20240909,185700,17972400,42750,42750,42750,42750,0
|
|
20240909,185600,17972400,42750,42750,42750,42750,0
|
|
20240909,185500,17972400,42750,42750,42750,42750,0
|
|
20240909,185400,17972400,42750,42750,42750,42750,0
|
|
20240909,185300,17972400,42750,42750,42750,42750,0
|
|
20240909,185200,17972400,42750,42750,42750,42750,0
|
|
20240909,185100,17972400,42750,42750,42750,42750,0
|
|
20240909,185000,17972400,42750,42750,42750,42750,0
|
|
20240909,184900,17972400,42750,42750,42750,42750,0
|
|
20240909,184800,17972400,42750,42750,42750,42750,0
|
|
20240909,184700,17972400,42750,42750,42750,42750,0
|
|
20240909,184600,17972400,42750,42750,42750,42750,0
|
|
20240909,184500,17972400,42750,42750,42750,42750,0
|
|
20240909,184400,17972400,42750,42750,42750,42750,0
|
|
20240909,184300,17972400,42750,42750,42750,42750,0
|
|
20240909,184200,17972400,42750,42750,42750,42750,0
|
|
20240909,184100,17972400,42750,42750,42750,42750,0
|
|
20240909,184000,17972400,42750,42750,42750,42750,0
|
|
20240909,183900,17972400,42750,42750,42750,42750,0
|
|
20240909,183800,17972400,42750,42750,42750,42750,0
|
|
20240909,183700,17972400,42750,42750,42750,42750,0
|
|
20240909,183600,17972400,42750,42750,42750,42750,0
|
|
20240909,183500,17972400,42750,42750,42750,42750,0
|
|
20240909,183400,17972400,42750,42750,42750,42750,0
|
|
20240909,183300,17972400,42750,42750,42750,42750,0
|
|
20240909,183200,17972400,42750,42750,42750,42750,0
|
|
20240909,183100,17972400,42750,42750,42750,42750,41
|
|
20240909,183000,17972400,42750,42750,42750,42750,0
|
|
20240909,182900,17972400,42750,42750,42750,42750,0
|
|
20240909,182800,17972400,42750,42750,42750,42750,0
|
|
20240909,182700,17972400,42750,42750,42750,42750,0
|
|
20240909,182600,17972400,42750,42750,42750,42750,0
|
|
20240909,182500,17972400,42750,42750,42750,42750,0
|
|
20240909,182400,17972400,42750,42750,42750,42750,0
|
|
20240909,182300,17972400,42750,42750,42750,42750,0
|
|
20240909,182200,17972400,42750,42750,42750,42750,0
|
|
20240909,182100,17972400,42750,42750,42750,42750,0
|
|
20240909,182000,17972400,42750,42750,42750,42750,0
|
|
20240909,181900,17972400,42750,42750,42750,42750,0
|
|
20240909,181800,17972400,42750,42750,42750,42750,0
|
|
20240909,181700,17972400,42750,42750,42750,42750,0
|
|
20240909,181600,17972400,42750,42750,42750,42750,0
|
|
20240909,181500,17972400,42750,42750,42750,42750,0
|
|
20240909,181400,17972400,42750,42750,42750,42750,0
|
|
20240909,181300,17972400,42750,42750,42750,42750,0
|
|
20240909,181200,17972400,42750,42750,42750,42750,0
|
|
20240909,181100,17972400,42750,42750,42750,42750,0
|
|
20240909,181000,17972400,42750,42750,42750,42750,0
|
|
20240909,180900,17972400,42750,42750,42750,42750,0
|
|
20240909,180800,17972400,42750,42750,42750,42750,0
|
|
20240909,180700,17972400,42750,42750,42750,42750,0
|
|
20240909,180600,17972400,42750,42750,42750,42750,0
|
|
20240909,180500,17972400,42750,42750,42750,42750,0
|
|
20240909,180400,17972400,42750,42750,42750,42750,0
|
|
20240909,180300,17972400,42750,42750,42750,42750,0
|
|
20240909,180200,17972400,42750,42750,42750,42750,0
|
|
20240909,180100,17972400,42750,42750,42750,42750,41
|
|
20240909,180000,17972400,42750,42750,42750,42750,0
|
|
20240909,175900,17972400,42750,42750,42750,42750,0
|
|
20240909,175800,17972400,42750,42750,42750,42750,0
|
|
20240909,175700,17972400,42750,42750,42750,42750,0
|
|
20240909,175600,17972400,42750,42750,42750,42750,0
|
|
20240909,175500,17972400,42750,42750,42750,42750,0
|
|
20240909,175400,17972400,42750,42750,42750,42750,0
|
|
20240909,175300,17972400,42750,42750,42750,42750,0
|
|
20240909,175200,17972400,42750,42750,42750,42750,0
|
|
20240909,175100,17972400,42750,42750,42750,42750,0
|
|
20240909,175000,17972400,42750,42750,42750,42750,0
|
|
20240909,174900,17972400,42750,42750,42750,42750,0
|
|
20240909,174800,17972400,42750,42750,42750,42750,0
|
|
20240909,174700,17972400,42750,42750,42750,42750,0
|
|
20240909,174600,17972400,42750,42750,42750,42750,0
|
|
20240909,174500,17972400,42750,42750,42750,42750,0
|
|
20240909,174400,17972400,42750,42750,42750,42750,0
|
|
20240909,174300,17972400,42750,42750,42750,42750,0
|
|
20240909,174200,17972400,42750,42750,42750,42750,0
|
|
20240909,174100,17972400,42750,42750,42750,42750,0
|
|
20240909,174000,17972400,42750,42750,42750,42750,0
|
|
20240909,173900,17972400,42750,42750,42750,42750,0
|
|
20240909,173800,17972400,42750,42750,42750,42750,0
|
|
20240909,173700,17972400,42750,42750,42750,42750,0
|
|
20240909,173600,17972400,42750,42750,42750,42750,0
|
|
20240909,173500,17972400,42750,42750,42750,42750,0
|
|
20240909,173400,17972400,42750,42750,42750,42750,0
|
|
20240909,173300,17972400,42750,42750,42750,42750,0
|
|
20240909,173200,17972400,42750,42750,42750,42750,0
|
|
20240909,173100,17972400,42750,42750,42750,42750,41
|
|
20240909,173000,17972400,42750,42750,42750,42750,0
|
|
20240909,172900,17972400,42750,42750,42750,42750,0
|
|
20240909,172800,17972400,42750,42750,42750,42750,0
|
|
20240909,172700,17972400,42750,42750,42750,42750,0
|
|
20240909,172600,17972400,42750,42750,42750,42750,0
|
|
20240909,172500,17972400,42750,42750,42750,42750,0
|
|
20240909,172400,17972400,42750,42750,42750,42750,0
|
|
20240909,172300,17972400,42750,42750,42750,42750,0
|
|
20240909,172200,17972400,42750,42750,42750,42750,0
|
|
20240909,172100,17972400,42750,42750,42750,42750,0
|
|
20240909,172000,17972400,42750,42750,42750,42750,0
|
|
20240909,171900,17972400,42750,42750,42750,42750,0
|
|
20240909,171800,17972400,42750,42750,42750,42750,0
|
|
20240909,171700,17972400,42750,42750,42750,42750,0
|
|
20240909,171600,17972400,42750,42750,42750,42750,0
|
|
20240909,171500,17972400,42750,42750,42750,42750,0
|
|
20240909,171400,17972400,42750,42750,42750,42750,0
|
|
20240909,171300,17972400,42750,42750,42750,42750,0
|
|
20240909,171200,17972400,42750,42750,42750,42750,0
|
|
20240909,171100,17972400,42750,42750,42750,42750,0
|
|
20240909,171000,17972400,42750,42750,42750,42750,0
|
|
20240909,170900,17972400,42750,42750,42750,42750,0
|
|
20240909,170800,17972400,42750,42750,42750,42750,0
|
|
20240909,170700,17972400,42750,42750,42750,42750,0
|
|
20240909,170600,17972400,42750,42750,42750,42750,0
|
|
20240909,170500,17972400,42750,42750,42750,42750,0
|
|
20240909,170400,17972400,42750,42750,42750,42750,0
|
|
20240909,170300,17972400,42750,42750,42750,42750,0
|
|
20240909,170200,17972400,42750,42750,42750,42750,0
|
|
20240909,170100,17972400,42750,42750,42750,42750,41
|
|
20240909,170000,17972400,42750,42750,42750,42750,0
|
|
20240909,165900,17972400,42750,42750,42750,42750,0
|
|
20240909,165800,17972400,42750,42750,42750,42750,0
|
|
20240909,165700,17972400,42750,42750,42750,42750,0
|
|
20240909,165600,17972400,42750,42750,42750,42750,0
|
|
20240909,165500,17972400,42750,42750,42750,42750,0
|
|
20240909,165400,17972400,42750,42750,42750,42750,0
|
|
20240909,165300,17972400,42750,42750,42750,42750,0
|
|
20240909,165200,17972400,42750,42750,42750,42750,0
|
|
20240909,165100,17972400,42750,42750,42750,42750,0
|
|
20240909,165000,17972400,42750,42750,42750,42750,0
|
|
20240909,164900,17972400,42750,42750,42750,42750,0
|
|
20240909,164800,17972400,42750,42750,42750,42750,0
|
|
20240909,164700,17972400,42750,42750,42750,42750,0
|
|
20240909,164600,17972400,42750,42750,42750,42750,0
|
|
20240909,164500,17972400,42750,42750,42750,42750,0
|
|
20240909,164400,17972400,42750,42750,42750,42750,0
|
|
20240909,164300,17972400,42750,42750,42750,42750,0
|
|
20240909,164200,17972400,42750,42750,42750,42750,0
|
|
20240909,164100,17972400,42750,42750,42750,42750,0
|
|
20240909,164000,17972400,42750,42750,42750,42750,0
|
|
20240909,163900,17972400,42750,42750,42750,42750,0
|
|
20240909,163800,17972400,42750,42750,42750,42750,0
|
|
20240909,163700,17972400,42750,42750,42750,42750,0
|
|
20240909,163600,17972400,42750,42750,42750,42750,0
|
|
20240909,163500,17972400,42750,42750,42750,42750,0
|
|
20240909,163400,17972400,42750,42750,42750,42750,0
|
|
20240909,163300,17972400,42750,42750,42750,42750,0
|
|
20240909,163200,17972400,42750,42750,42750,42750,0
|
|
20240909,163100,17972400,42750,42750,42750,42750,41
|
|
20240909,163000,17972400,42750,42750,42750,42750,0
|
|
20240909,162900,17972400,42750,42750,42750,42750,0
|
|
20240909,162800,17972400,42750,42750,42750,42750,0
|
|
20240909,162700,17972400,42750,42750,42750,42750,0
|
|
20240909,162600,17972400,42750,42750,42750,42750,0
|
|
20240909,162500,17972400,42750,42750,42750,42750,0
|
|
20240909,162400,17972400,42750,42750,42750,42750,0
|
|
20240909,162300,17972400,42750,42750,42750,42750,0
|
|
20240909,162200,17972400,42750,42750,42750,42750,0
|
|
20240909,162100,17972400,42750,42750,42750,42750,0
|
|
20240909,162000,17972400,42750,42750,42750,42750,0
|
|
20240909,161900,17972400,42750,42750,42750,42750,0
|
|
20240909,161800,17972400,42750,42750,42750,42750,0
|
|
20240909,161700,17972400,42750,42750,42750,42750,0
|
|
20240909,161600,17972400,42750,42750,42750,42750,0
|
|
20240909,161500,17972400,42750,42750,42750,42750,0
|
|
20240909,161400,17972400,42750,42750,42750,42750,0
|
|
20240909,161300,17972400,42750,42750,42750,42750,0
|
|
20240909,161200,17972400,42750,42750,42750,42750,0
|
|
20240909,161100,17972400,42750,42750,42750,42750,0
|
|
20240909,161000,17972400,42750,42750,42750,42750,0
|
|
20240909,160900,17972400,42750,42750,42750,42750,0
|
|
20240909,160800,17972400,42750,42750,42750,42750,0
|
|
20240909,160700,17972400,42750,42750,42750,42750,0
|
|
20240909,160600,17972400,42750,42750,42750,42750,0
|
|
20240909,160500,17972400,42750,42750,42750,42750,0
|
|
20240909,160400,17972400,42750,42750,42750,42750,0
|
|
20240909,160300,17972400,42750,42750,42750,42750,0
|
|
20240909,160200,17972400,42750,42750,42750,42750,0
|
|
20240909,160100,17972400,42750,42750,42750,42750,41
|
|
20240909,160000,17972400,42750,42750,42750,42750,0
|
|
20240909,155900,17972400,42750,42750,42750,42750,0
|
|
20240909,155800,17972400,42750,42750,42750,42750,0
|
|
20240909,155700,17972400,42750,42750,42750,42750,0
|
|
20240909,155600,17972400,42750,42750,42750,42750,0
|
|
20240909,155500,17972400,42750,42750,42750,42750,0
|
|
20240909,155400,17972400,42750,42750,42750,42750,0
|
|
20240909,155300,17972400,42750,42750,42750,42750,0
|
|
20240909,155200,17972400,42750,42750,42750,42750,0
|
|
20240909,155100,17972400,42750,42750,42750,42750,0
|
|
20240909,155000,17972400,42750,42750,42750,42750,0
|
|
20240909,154900,17972400,42750,42750,42750,42750,0
|
|
20240909,154800,17972400,42750,42750,42750,42750,0
|
|
20240909,154700,17972400,42750,42750,42750,42750,0
|
|
20240909,154600,17972400,42750,42750,42750,42750,0
|
|
20240909,154500,17972400,42750,42750,42750,42750,0
|
|
20240909,154400,17972400,42750,42750,42750,42750,0
|
|
20240909,154300,17972400,42750,42750,42750,42750,0
|
|
20240909,154200,17972400,42750,42750,42750,42750,0
|
|
20240909,154100,17972400,42750,42750,42750,42750,0
|
|
20240909,154000,17972400,42750,42750,42750,42750,0
|
|
20240909,153900,17972400,42750,42750,42750,42750,0
|
|
20240909,153800,17972400,42750,42750,42750,42750,0
|
|
20240909,153700,17972400,42750,42750,42750,42750,0
|
|
20240909,153600,17972400,42750,42750,42750,42750,0
|
|
20240909,153500,17972400,42750,42750,42750,42750,0
|
|
20240909,153400,17972400,42750,42750,42750,42750,0
|
|
20240909,153300,17972400,42750,42750,42750,42750,0
|
|
20240909,153200,17972400,42750,42750,42750,42750,0
|
|
20240909,153100,17972400,42750,42750,42750,42750,41
|
|
20240909,153000,17972400,42750,42750,42750,42750,41
|
|
20240909,152900,16219650,42750,42750,42750,42750,0
|
|
20240909,152800,16219650,42750,42750,42750,42750,0
|
|
20240909,152700,16219650,42750,42750,42750,42750,0
|
|
20240909,152600,16219650,42750,42750,42750,42750,0
|
|
20240909,152500,16219650,42750,42750,42750,42750,0
|
|
20240909,152400,16219650,42750,42750,42750,42750,0
|
|
20240909,152300,16219650,42750,42750,42750,42750,0
|
|
20240909,152200,16219650,42750,42750,42750,42750,0
|
|
20240909,152100,16219650,42750,42750,42750,42750,0
|
|
20240909,152000,16219650,42750,42750,42750,42750,0
|
|
20240909,151900,16219650,42750,42750,42750,42750,1
|
|
20240909,151800,16176900,42000,42000,42000,42000,0
|
|
20240909,151700,16176900,42000,42000,42000,42000,0
|
|
20240909,151600,16176900,42000,42000,42000,42000,0
|
|
20240909,151500,16176900,42000,42000,42000,42000,0
|
|
20240909,151400,16176900,42000,42000,42000,42000,4
|
|
20240909,151300,16008900,42000,42000,42000,42000,11
|
|
20240909,151200,15546900,42350,42300,42350,42300,86
|
|
20240909,151100,11905100,42000,42000,42000,42000,0
|
|
20240909,151000,11905100,42000,42000,42000,42000,1
|
|
20240909,150900,11863100,42000,42000,42000,42000,0
|
|
20240909,150800,11863100,42000,42000,42000,42000,0
|
|
20240909,150700,11863100,42000,42000,42000,42000,0
|
|
20240909,150600,11863100,42000,42000,42000,42000,0
|
|
20240909,150500,11863100,42000,42000,42000,42000,0
|
|
20240909,150400,11863100,42000,42000,42000,42000,0
|
|
20240909,150300,11863100,42000,42000,42000,42000,0
|
|
20240909,150200,11863100,42000,42000,42000,42000,0
|
|
20240909,150100,11863100,42000,42000,42000,42000,0
|
|
20240909,150000,11863100,42000,42050,42050,42000,101
|
|
20240909,145900,7620800,42050,42050,42050,42050,0
|
|
20240909,145800,7620800,42050,42050,42050,42050,3
|
|
20240909,145700,7494650,42050,42050,42050,42050,1
|
|
20240909,145600,7452600,42300,42300,42300,42300,0
|
|
20240909,145500,7452600,42300,42300,42300,42300,1
|
|
20240909,145400,7410300,42000,42000,42000,42000,0
|
|
20240909,145300,7410300,42000,42000,42000,42000,0
|
|
20240909,145200,7410300,42000,42000,42000,42000,0
|
|
20240909,145100,7410300,42000,42000,42000,42000,1
|
|
20240909,145000,7368300,42000,42000,42000,42000,2
|
|
20240909,144900,7284300,42100,42100,42100,42100,0
|
|
20240909,144800,7284300,42100,42100,42100,42100,0
|
|
20240909,144700,7284300,42100,42100,42100,42100,0
|
|
20240909,144600,7284300,42100,42100,42100,42100,1
|
|
20240909,144500,7242200,42000,42000,42000,42000,5
|
|
20240909,144400,7032200,42000,42000,42000,42000,0
|
|
20240909,144300,7032200,42000,42000,42000,42000,0
|
|
20240909,144200,7032200,42000,42000,42000,42000,1
|
|
20240909,144100,6990200,42100,42100,42100,42100,0
|
|
20240909,144000,6990200,42100,42100,42100,42100,0
|
|
20240909,143900,6990200,42100,42100,42100,42100,0
|
|
20240909,143800,6990200,42100,42100,42100,42100,0
|
|
20240909,143700,6990200,42100,42100,42100,42100,0
|
|
20240909,143600,6990200,42100,42100,42100,42100,0
|
|
20240909,143500,6990200,42100,42100,42100,42100,6
|
|
20240909,143400,6737600,42100,42100,42100,42100,0
|
|
20240909,143300,6737600,42100,42100,42100,42100,0
|
|
20240909,143200,6737600,42100,42100,42100,42100,1
|
|
20240909,143100,6695500,42150,42150,42150,42150,2
|
|
20240909,143000,6611200,42100,42100,42100,42100,0
|
|
20240909,142900,6611200,42100,42100,42100,42100,0
|
|
20240909,142800,6611200,42100,42100,42100,42100,0
|
|
20240909,142700,6611200,42100,42100,42100,42100,1
|
|
20240909,142600,6569100,42100,42100,42100,42100,0
|
|
20240909,142500,6569100,42100,42100,42100,42100,0
|
|
20240909,142400,6569100,42100,42100,42100,42100,0
|
|
20240909,142300,6569100,42100,42100,42100,42100,0
|
|
20240909,142200,6569100,42100,42100,42100,42100,0
|
|
20240909,142100,6569100,42100,42100,42100,42100,0
|
|
20240909,142000,6569100,42100,42100,42100,42100,0
|
|
20240909,141900,6569100,42100,42100,42100,42100,0
|
|
20240909,141800,6569100,42100,42100,42100,42100,0
|
|
20240909,141700,6569100,42100,42100,42100,42100,1
|
|
20240909,141600,6527000,42300,42300,42300,42300,0
|
|
20240909,141500,6527000,42300,42300,42300,42300,0
|
|
20240909,141400,6527000,42300,42300,42300,42300,0
|
|
20240909,141300,6527000,42300,42300,42300,42300,1
|
|
20240909,141200,6484700,42100,42100,42100,42100,0
|
|
20240909,141100,6484700,42100,42100,42100,42100,0
|
|
20240909,141000,6484700,42100,42100,42100,42100,0
|
|
20240909,140900,6484700,42100,42100,42100,42100,0
|
|
20240909,140800,6484700,42100,42100,42100,42100,0
|
|
20240909,140700,6484700,42100,42100,42100,42100,1
|
|
20240909,140600,6442600,42100,42100,42100,42100,0
|
|
20240909,140500,6442600,42100,42100,42100,42100,0
|
|
20240909,140400,6442600,42100,42100,42100,42100,0
|
|
20240909,140300,6442600,42100,42100,42100,42100,0
|
|
20240909,140200,6442600,42100,42100,42100,42100,0
|
|
20240909,140100,6442600,42100,42100,42100,42100,0
|
|
20240909,140000,6442600,42100,42100,42100,42100,1
|
|
20240909,135900,6400500,42100,42100,42100,42100,0
|
|
20240909,135800,6400500,42100,42100,42100,42100,0
|
|
20240909,135700,6400500,42100,42100,42100,42100,0
|
|
20240909,135600,6400500,42100,42100,42100,42100,0
|
|
20240909,135500,6400500,42100,42100,42100,42100,0
|
|
20240909,135400,6400500,42100,42100,42100,42100,0
|
|
20240909,135300,6400500,42100,42100,42100,42100,0
|
|
20240909,135200,6400500,42100,42100,42100,42100,0
|
|
20240909,135100,6400500,42100,42100,42100,42100,1
|
|
20240909,135000,6358400,42100,42100,42100,42100,0
|
|
20240909,134900,6358400,42100,42100,42100,42100,0
|
|
20240909,134800,6358400,42100,42100,42100,42100,0
|
|
20240909,134700,6358400,42100,42100,42100,42100,0
|
|
20240909,134600,6358400,42100,42100,42100,42100,0
|
|
20240909,134500,6358400,42100,42100,42100,42100,0
|
|
20240909,134400,6358400,42100,42100,42100,42100,0
|
|
20240909,134300,6358400,42100,42100,42100,42100,0
|
|
20240909,134200,6358400,42100,42100,42100,42100,0
|
|
20240909,134100,6358400,42100,42100,42100,42100,1
|
|
20240909,134000,6316300,42150,42150,42150,42150,0
|
|
20240909,133900,6316300,42150,42150,42150,42150,0
|
|
20240909,133800,6316300,42150,42150,42150,42150,1
|
|
20240909,133700,6274150,42100,42100,42100,42100,1
|
|
20240909,133600,6232050,42150,42150,42150,42150,1
|
|
20240909,133500,6189900,42150,42150,42150,42150,0
|
|
20240909,133400,6189900,42150,42150,42150,42150,10
|
|
20240909,133300,5768400,42150,42150,42150,42150,0
|
|
20240909,133200,5768400,42150,42150,42150,42150,0
|
|
20240909,133100,5768400,42150,42150,42150,42150,0
|
|
20240909,133000,5768400,42150,42150,42150,42150,0
|
|
20240909,132900,5768400,42150,42150,42150,42150,0
|
|
20240909,132800,5768400,42150,42150,42150,42150,0
|
|
20240909,132700,5768400,42150,42150,42150,42150,0
|
|
20240909,132600,5768400,42150,42150,42150,42150,0
|
|
20240909,132500,5768400,42150,42150,42150,42150,1
|
|
20240909,132400,5726250,42250,42250,42250,42250,0
|
|
20240909,132300,5726250,42250,42250,42250,42250,0
|
|
20240909,132200,5726250,42250,42250,42250,42250,0
|
|
20240909,132100,5726250,42250,42250,42250,42250,0
|
|
20240909,132000,5726250,42250,42250,42250,42250,0
|
|
20240909,131900,5726250,42250,42250,42250,42250,3
|
|
20240909,131800,5599500,42150,42150,42150,42150,0
|
|
20240909,131700,5599500,42150,42150,42150,42150,1
|
|
20240909,131600,5557350,42150,42150,42150,42150,0
|
|
20240909,131500,5557350,42150,42150,42150,42150,0
|
|
20240909,131400,5557350,42150,42150,42150,42150,0
|
|
20240909,131300,5557350,42150,42150,42150,42150,0
|
|
20240909,131200,5557350,42150,42150,42150,42150,0
|
|
20240909,131100,5557350,42150,42150,42150,42150,0
|
|
20240909,131000,5557350,42150,42150,42150,42150,0
|
|
20240909,130900,5557350,42150,42150,42150,42150,1
|
|
20240909,130800,5515200,42200,42200,42200,42200,0
|
|
20240909,130700,5515200,42200,42200,42200,42200,0
|
|
20240909,130600,5515200,42200,42200,42200,42200,0
|
|
20240909,130500,5515200,42200,42200,42200,42200,0
|
|
20240909,130400,5515200,42200,42200,42200,42200,0
|
|
20240909,130300,5515200,42200,42200,42200,42200,0
|
|
20240909,130200,5515200,42200,42200,42200,42200,0
|
|
20240909,130100,5515200,42200,42200,42200,42200,0
|
|
20240909,130000,5515200,42200,42150,42200,42150,2
|
|
20240909,125900,5430850,42200,42200,42200,42200,7
|
|
20240909,125800,5135450,42200,42200,42200,42200,0
|
|
20240909,125700,5135450,42200,42200,42200,42200,0
|
|
20240909,125600,5135450,42200,42200,42200,42200,0
|
|
20240909,125500,5135450,42200,42200,42200,42200,0
|
|
20240909,125400,5135450,42200,42200,42200,42200,0
|
|
20240909,125300,5135450,42200,42200,42200,42200,0
|
|
20240909,125200,5135450,42200,42200,42200,42200,0
|
|
20240909,125100,5135450,42200,42200,42200,42200,1
|
|
20240909,125000,5093250,42650,42650,42650,42650,0
|
|
20240909,124900,5093250,42650,42650,42650,42650,0
|
|
20240909,124800,5093250,42650,42650,42650,42650,0
|
|
20240909,124700,5093250,42650,42350,42650,42350,7
|
|
20240909,124600,4796250,42200,42200,42200,42200,0
|
|
20240909,124500,4796250,42200,42200,42200,42200,0
|
|
20240909,124400,4796250,42200,42200,42200,42200,0
|
|
20240909,124300,4796250,42200,42200,42200,42200,1
|
|
20240909,124200,4754050,42200,42200,42200,42200,0
|
|
20240909,124100,4754050,42200,42200,42200,42200,0
|
|
20240909,124000,4754050,42200,42200,42200,42200,0
|
|
20240909,123900,4754050,42200,42200,42200,42200,0
|
|
20240909,123800,4754050,42200,42200,42200,42200,0
|
|
20240909,123700,4754050,42200,42200,42200,42200,0
|
|
20240909,123600,4754050,42200,42200,42200,42200,0
|
|
20240909,123500,4754050,42200,42200,42200,42200,0
|
|
20240909,123400,4754050,42200,42200,42200,42200,1
|
|
20240909,123300,4711850,42200,42200,42200,42200,0
|
|
20240909,123200,4711850,42200,42200,42200,42200,0
|
|
20240909,123100,4711850,42200,42200,42200,42200,0
|
|
20240909,123000,4711850,42200,42200,42200,42200,0
|
|
20240909,122900,4711850,42200,42200,42200,42200,0
|
|
20240909,122800,4711850,42200,42200,42200,42200,0
|
|
20240909,122700,4711850,42200,42200,42200,42200,4
|
|
20240909,122600,4543050,42200,42200,42200,42200,0
|
|
20240909,122500,4543050,42200,42150,42200,42150,5
|
|
20240909,122400,4332100,42150,42150,42150,42150,0
|
|
20240909,122300,4332100,42150,42150,42150,42150,0
|
|
20240909,122200,4332100,42150,42150,42150,42150,0
|
|
20240909,122100,4332100,42150,42150,42150,42150,0
|
|
20240909,122000,4332100,42150,42150,42150,42150,0
|
|
20240909,121900,4332100,42150,42150,42150,42150,0
|
|
20240909,121800,4332100,42150,42150,42150,42150,0
|
|
20240909,121700,4332100,42150,42150,42150,42150,1
|
|
20240909,121600,4289950,42150,42150,42150,42150,0
|
|
20240909,121500,4289950,42150,42150,42150,42150,0
|
|
20240909,121400,4289950,42150,42150,42150,42150,0
|
|
20240909,121300,4289950,42150,42150,42150,42150,0
|
|
20240909,121200,4289950,42150,42150,42150,42150,4
|
|
20240909,121100,4121350,42150,42150,42150,42150,0
|
|
20240909,121000,4121350,42150,42150,42150,42150,0
|
|
20240909,120900,4121350,42150,42150,42150,42150,0
|
|
20240909,120800,4121350,42150,42150,42150,42150,1
|
|
20240909,120700,4079200,42150,42150,42150,42150,0
|
|
20240909,120600,4079200,42150,42150,42150,42150,0
|
|
20240909,120500,4079200,42150,42150,42150,42150,0
|
|
20240909,120400,4079200,42150,42150,42150,42150,0
|
|
20240909,120300,4079200,42150,42150,42150,42150,0
|
|
20240909,120200,4079200,42150,42150,42150,42150,0
|
|
20240909,120100,4079200,42150,42150,42150,42150,0
|
|
20240909,120000,4079200,42150,42150,42150,42150,0
|
|
20240909,115900,4079200,42150,42150,42150,42150,1
|
|
20240909,115800,4037050,42150,42150,42150,42150,0
|
|
20240909,115700,4037050,42150,42150,42150,42150,0
|
|
20240909,115600,4037050,42150,42150,42150,42150,0
|
|
20240909,115500,4037050,42150,42150,42150,42150,0
|
|
20240909,115400,4037050,42150,42150,42150,42150,0
|
|
20240909,115300,4037050,42150,42150,42150,42150,0
|
|
20240909,115200,4037050,42150,42150,42150,42150,0
|
|
20240909,115100,4037050,42150,42150,42150,42150,1
|
|
20240909,115000,3994900,42300,42300,42300,42300,0
|
|
20240909,114900,3994900,42300,42300,42300,42300,0
|
|
20240909,114800,3994900,42300,42300,42300,42300,0
|
|
20240909,114700,3994900,42300,42300,42300,42300,0
|
|
20240909,114600,3994900,42300,42300,42300,42300,0
|
|
20240909,114500,3994900,42300,42300,42300,42300,0
|
|
20240909,114400,3994900,42300,42300,42300,42300,0
|
|
20240909,114300,3994900,42300,42300,42300,42300,1
|
|
20240909,114200,3952600,42300,42300,42300,42300,1
|
|
20240909,114100,3910300,42350,42350,42350,42350,0
|
|
20240909,114000,3910300,42350,42350,42350,42350,0
|
|
20240909,113900,3910300,42350,42350,42350,42350,0
|
|
20240909,113800,3910300,42350,42350,42350,42350,0
|
|
20240909,113700,3910300,42350,42350,42350,42350,0
|
|
20240909,113600,3910300,42350,42350,42350,42350,0
|
|
20240909,113500,3910300,42350,42350,42350,42350,0
|
|
20240909,113400,3910300,42350,42350,42350,42350,0
|
|
20240909,113300,3910300,42350,42350,42350,42350,1
|
|
20240909,113200,3867950,42500,42500,42500,42500,0
|
|
20240909,113100,3867950,42500,42500,42500,42500,2
|
|
20240909,113000,3782950,42500,42500,42500,42500,0
|
|
20240909,112900,3782950,42500,42500,42500,42500,0
|
|
20240909,112800,3782950,42500,42500,42500,42500,0
|
|
20240909,112700,3782950,42500,42500,42500,42500,0
|
|
20240909,112600,3782950,42500,42500,42500,42500,0
|
|
20240909,112500,3782950,42500,42500,42500,42500,1
|
|
20240909,112400,3740450,42500,42500,42500,42500,0
|
|
20240909,112300,3740450,42500,42500,42500,42500,0
|
|
20240909,112200,3740450,42500,42500,42500,42500,0
|
|
20240909,112100,3740450,42500,42500,42500,42500,0
|
|
20240909,112000,3740450,42500,42500,42500,42500,0
|
|
20240909,111900,3740450,42500,42500,42500,42500,0
|
|
20240909,111800,3740450,42500,42500,42500,42500,0
|
|
20240909,111700,3740450,42500,42500,42500,42500,1
|
|
20240909,111600,3697950,42500,42500,42500,42500,0
|
|
20240909,111500,3697950,42500,42500,42500,42500,0
|
|
20240909,111400,3697950,42500,42500,42500,42500,0
|
|
20240909,111300,3697950,42500,42500,42500,42500,0
|
|
20240909,111200,3697950,42500,42500,42500,42500,0
|
|
20240909,111100,3697950,42500,42500,42500,42500,0
|
|
20240909,111000,3697950,42500,42500,42500,42500,0
|
|
20240909,110900,3697950,42500,42500,42500,42500,0
|
|
20240909,110800,3697950,42500,42500,42500,42500,0
|
|
20240909,110700,3697950,42500,42500,42500,42500,1
|
|
20240909,110600,3655450,42500,42450,42500,42450,3
|
|
20240909,110500,3528050,42400,42400,42400,42400,0
|
|
20240909,110400,3528050,42400,42400,42400,42400,0
|
|
20240909,110300,3528050,42400,42400,42400,42400,0
|
|
20240909,110200,3528050,42400,42400,42400,42400,0
|
|
20240909,110100,3528050,42400,42400,42400,42400,1
|
|
20240909,110000,3485650,42650,42650,42650,42650,1
|
|
20240909,105900,3443000,42700,42700,42700,42700,0
|
|
20240909,105800,3443000,42700,42700,42700,42700,0
|
|
20240909,105700,3443000,42700,42700,42700,42700,5
|
|
20240909,105600,3229500,42250,42250,42250,42250,0
|
|
20240909,105500,3229500,42250,42250,42250,42250,0
|
|
20240909,105400,3229500,42250,42250,42250,42250,0
|
|
20240909,105300,3229500,42250,42250,42250,42250,0
|
|
20240909,105200,3229500,42250,42250,42250,42250,0
|
|
20240909,105100,3229500,42250,42250,42250,42250,1
|
|
20240909,105000,3187250,42200,42200,42200,42200,0
|
|
20240909,104900,3187250,42200,42200,42200,42200,0
|
|
20240909,104800,3187250,42200,42200,42200,42200,0
|
|
20240909,104700,3187250,42200,42200,42200,42200,0
|
|
20240909,104600,3187250,42200,42200,42200,42200,0
|
|
20240909,104500,3187250,42200,42200,42200,42200,0
|
|
20240909,104400,3187250,42200,42200,42200,42200,0
|
|
20240909,104300,3187250,42200,42200,42200,42200,0
|
|
20240909,104200,3187250,42200,42200,42200,42200,1
|
|
20240909,104100,3145050,42700,42700,42700,42700,0
|
|
20240909,104000,3145050,42700,42700,42700,42700,0
|
|
20240909,103900,3145050,42700,42700,42700,42700,1
|
|
20240909,103800,3102350,42150,42150,42150,42150,0
|
|
20240909,103700,3102350,42150,42150,42150,42150,0
|
|
20240909,103600,3102350,42150,42150,42150,42150,0
|
|
20240909,103500,3102350,42150,42150,42150,42150,0
|
|
20240909,103400,3102350,42150,42150,42150,42150,1
|
|
20240909,103300,3060200,42500,42500,42500,42500,0
|
|
20240909,103200,3060200,42500,42500,42500,42500,0
|
|
20240909,103100,3060200,42500,42250,42500,42250,22
|
|
20240909,103000,2125450,42150,42150,42150,42150,0
|
|
20240909,102900,2125450,42150,42150,42150,42150,0
|
|
20240909,102800,2125450,42150,42150,42150,42150,0
|
|
20240909,102700,2125450,42150,42150,42150,42150,0
|
|
20240909,102600,2125450,42150,42150,42150,42150,0
|
|
20240909,102500,2125450,42150,42150,42150,42150,1
|
|
20240909,102400,2083300,42300,42300,42300,42300,1
|
|
20240909,102300,2041000,42250,42250,42250,42250,0
|
|
20240909,102200,2041000,42250,42250,42250,42250,0
|
|
20240909,102100,2041000,42250,42250,42250,42250,1
|
|
20240909,102000,1998750,42150,42150,42150,42150,0
|
|
20240909,101900,1998750,42150,42150,42150,42150,0
|
|
20240909,101800,1998750,42150,42150,42150,42150,0
|
|
20240909,101700,1998750,42150,42150,42150,42150,0
|
|
20240909,101600,1998750,42150,42150,42150,42150,0
|
|
20240909,101500,1998750,42150,42150,42150,42150,1
|
|
20240909,101400,1956600,42200,42200,42200,42200,0
|
|
20240909,101300,1956600,42200,42200,42200,42200,1
|
|
20240909,101200,1914400,42150,42150,42150,42150,0
|
|
20240909,101100,1914400,42150,42150,42150,42150,0
|
|
20240909,101000,1914400,42150,42150,42150,42150,0
|
|
20240909,100900,1914400,42150,42200,42200,42150,4
|
|
20240909,100800,1745650,42150,42150,42150,42150,0
|
|
20240909,100700,1745650,42150,42150,42150,42150,0
|
|
20240909,100600,1745650,42150,42150,42150,42150,0
|
|
20240909,100500,1745650,42150,42150,42150,42150,0
|
|
20240909,100400,1745650,42150,42150,42150,42150,0
|
|
20240909,100300,1745650,42150,42150,42150,42150,0
|
|
20240909,100200,1745650,42150,42150,42150,42150,0
|
|
20240909,100100,1745650,42150,42150,42150,42150,0
|
|
20240909,100000,1745650,42150,42150,42150,42150,1
|
|
20240909,095900,1703500,42400,42400,42400,42400,0
|
|
20240909,095800,1703500,42400,42400,42400,42400,0
|
|
20240909,095700,1703500,42400,42400,42400,42400,0
|
|
20240909,095600,1703500,42400,42400,42400,42400,0
|
|
20240909,095500,1703500,42400,42400,42400,42400,0
|
|
20240909,095400,1703500,42400,42400,42400,42400,0
|
|
20240909,095300,1703500,42400,42400,42400,42400,0
|
|
20240909,095200,1703500,42400,42400,42400,42400,0
|
|
20240909,095100,1703500,42400,42400,42400,42400,0
|
|
20240909,095000,1703500,42400,42400,42400,42400,0
|
|
20240909,094900,1703500,42400,42400,42400,42400,0
|
|
20240909,094800,1703500,42400,42400,42400,42400,0
|
|
20240909,094700,1703500,42400,42400,42400,42400,5
|
|
20240909,094600,1491500,42500,42500,42500,42500,0
|
|
20240909,094500,1491500,42500,42500,42500,42500,0
|
|
20240909,094400,1491500,42500,42500,42500,42500,0
|
|
20240909,094300,1491500,42500,42500,42500,42500,0
|
|
20240909,094200,1491500,42500,42500,42500,42500,14
|
|
20240909,094100,896500,42750,42750,42750,42750,0
|
|
20240909,094000,896500,42750,42750,42750,42750,0
|
|
20240909,093900,896500,42750,42750,42750,42750,0
|
|
20240909,093800,896500,42750,42750,42750,42750,0
|
|
20240909,093700,896500,42750,42750,42750,42750,0
|
|
20240909,093600,896500,42750,42750,42750,42750,0
|
|
20240909,093500,896500,42750,42750,42750,42750,0
|
|
20240909,093400,896500,42750,42750,42750,42750,0
|
|
20240909,093300,896500,42750,42750,42750,42750,0
|
|
20240909,093200,896500,42750,42750,42750,42750,0
|
|
20240909,093100,896500,42750,42750,42750,42750,0
|
|
20240909,093000,896500,42750,42750,42750,42750,0
|
|
20240909,092900,896500,42750,42750,42750,42750,0
|
|
20240909,092800,896500,42750,42750,42750,42750,5
|
|
20240909,092700,682750,42500,42500,42500,42500,0
|
|
20240909,092600,682750,42500,42500,42500,42500,0
|
|
20240909,092500,682750,42500,42500,42500,42500,0
|
|
20240909,092400,682750,42500,42500,42500,42500,0
|
|
20240909,092300,682750,42500,42500,42500,42500,0
|
|
20240909,092200,682750,42500,42500,42500,42500,0
|
|
20240909,092100,682750,42500,42500,42500,42500,0
|
|
20240909,092000,682750,42500,42500,42500,42500,0
|
|
20240909,091900,682750,42500,42500,42500,42500,0
|
|
20240909,091800,682750,42500,42500,42500,42500,0
|
|
20240909,091700,682750,42500,42500,42500,42500,0
|
|
20240909,091600,682750,42500,42500,42500,42500,0
|
|
20240909,091500,682750,42500,42500,42500,42500,0
|
|
20240909,091400,682750,42500,42500,42500,42500,0
|
|
20240909,091300,682750,42500,42500,42500,42500,0
|
|
20240909,091200,682750,42500,42500,42500,42500,0
|
|
20240909,091100,682750,42500,42500,42500,42500,1
|
|
20240909,091000,640250,42450,42450,42450,42450,1
|
|
20240909,090900,597800,42400,42400,42400,42400,0
|
|
20240909,090800,597800,42400,42400,42400,42400,0
|
|
20240909,090700,597800,42400,42400,42400,42400,0
|
|
20240909,090600,597800,42400,42400,42400,42400,2
|
|
20240909,090500,513000,42750,42750,42750,42750,0
|
|
20240909,090400,513000,42750,42750,42750,42750,0
|
|
20240909,090300,513000,42750,42750,42750,42750,0
|
|
20240909,090200,513000,42750,42750,42750,42750,0
|
|
20240909,090100,513000,42750,42750,42750,42750,0
|
|
20240909,090000,513000,42750,42750,42750,42750,12
|