587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,184400,133104800,40350,40350,40350,40350,26
|
|
20240625,184300,133104800,40350,40350,40350,40350,0
|
|
20240625,184200,133104800,40350,40350,40350,40350,0
|
|
20240625,184100,133104800,40350,40350,40350,40350,0
|
|
20240625,184000,133104800,40350,40350,40350,40350,0
|
|
20240625,183900,133104800,40350,40350,40350,40350,0
|
|
20240625,183800,133104800,40350,40350,40350,40350,0
|
|
20240625,183700,133104800,40350,40350,40350,40350,0
|
|
20240625,183600,133104800,40350,40350,40350,40350,0
|
|
20240625,183500,133104800,40350,40350,40350,40350,0
|
|
20240625,183400,133104800,40350,40350,40350,40350,0
|
|
20240625,183300,133104800,40350,40350,40350,40350,0
|
|
20240625,183200,133104800,40350,40350,40350,40350,0
|
|
20240625,183100,133104800,40350,40350,40350,40350,0
|
|
20240625,183000,133104800,40350,40350,40350,40350,0
|
|
20240625,182900,133104800,40350,40350,40350,40350,0
|
|
20240625,182800,133104800,40350,40350,40350,40350,0
|
|
20240625,182700,133104800,40350,40350,40350,40350,0
|
|
20240625,182600,133104800,40350,40350,40350,40350,0
|
|
20240625,182500,133104800,40350,40350,40350,40350,0
|
|
20240625,182400,133104800,40350,40350,40350,40350,0
|
|
20240625,182300,133104800,40350,40350,40350,40350,0
|
|
20240625,182200,133104800,40350,40350,40350,40350,0
|
|
20240625,182100,133104800,40350,40350,40350,40350,0
|
|
20240625,182000,133104800,40350,40350,40350,40350,0
|
|
20240625,181900,133104800,40350,40350,40350,40350,0
|
|
20240625,181800,133104800,40350,40350,40350,40350,0
|
|
20240625,181700,133104800,40350,40350,40350,40350,0
|
|
20240625,181600,133104800,40350,40350,40350,40350,0
|
|
20240625,181500,133104800,40350,40350,40350,40350,0
|
|
20240625,181400,133104800,40350,40350,40350,40350,26
|
|
20240625,181300,133104800,40350,40350,40350,40350,0
|
|
20240625,181200,133104800,40350,40350,40350,40350,0
|
|
20240625,181100,133104800,40350,40350,40350,40350,0
|
|
20240625,181000,133104800,40350,40350,40350,40350,0
|
|
20240625,180900,133104800,40350,40350,40350,40350,0
|
|
20240625,180800,133104800,40350,40350,40350,40350,0
|
|
20240625,180700,133104800,40350,40350,40350,40350,0
|
|
20240625,180600,133104800,40350,40350,40350,40350,0
|
|
20240625,180500,133104800,40350,40350,40350,40350,0
|
|
20240625,180400,133104800,40350,40350,40350,40350,0
|
|
20240625,180300,133104800,40350,40350,40350,40350,0
|
|
20240625,180200,133104800,40350,40350,40350,40350,0
|
|
20240625,180100,133104800,40350,40350,40350,40350,0
|
|
20240625,180000,133104800,40350,40350,40350,40350,0
|
|
20240625,175900,133104800,40350,40350,40350,40350,0
|
|
20240625,175800,133104800,40350,40350,40350,40350,0
|
|
20240625,175700,133104800,40350,40350,40350,40350,0
|
|
20240625,175600,133104800,40350,40350,40350,40350,0
|
|
20240625,175500,133104800,40350,40350,40350,40350,0
|
|
20240625,175400,133104800,40350,40350,40350,40350,0
|
|
20240625,175300,133104800,40350,40350,40350,40350,0
|
|
20240625,175200,133104800,40350,40350,40350,40350,0
|
|
20240625,175100,133104800,40350,40350,40350,40350,0
|
|
20240625,175000,133104800,40350,40350,40350,40350,0
|
|
20240625,174900,133104800,40350,40350,40350,40350,0
|
|
20240625,174800,133104800,40350,40350,40350,40350,0
|
|
20240625,174700,133104800,40350,40350,40350,40350,0
|
|
20240625,174600,133104800,40350,40350,40350,40350,0
|
|
20240625,174500,133104800,40350,40350,40350,40350,0
|
|
20240625,174400,133104800,40350,40350,40350,40350,26
|
|
20240625,174300,133104800,40350,40350,40350,40350,0
|
|
20240625,174200,133104800,40350,40350,40350,40350,0
|
|
20240625,174100,133104800,40350,40350,40350,40350,0
|
|
20240625,174000,133104800,40350,40350,40350,40350,0
|
|
20240625,173900,133104800,40350,40350,40350,40350,0
|
|
20240625,173800,133104800,40350,40350,40350,40350,0
|
|
20240625,173700,133104800,40350,40350,40350,40350,0
|
|
20240625,173600,133104800,40350,40350,40350,40350,0
|
|
20240625,173500,133104800,40350,40350,40350,40350,0
|
|
20240625,173400,133104800,40350,40350,40350,40350,0
|
|
20240625,173300,133104800,40350,40350,40350,40350,0
|
|
20240625,173200,133104800,40350,40350,40350,40350,0
|
|
20240625,173100,133104800,40350,40350,40350,40350,0
|
|
20240625,173000,133104800,40350,40350,40350,40350,0
|
|
20240625,172900,133104800,40350,40350,40350,40350,0
|
|
20240625,172800,133104800,40350,40350,40350,40350,0
|
|
20240625,172700,133104800,40350,40350,40350,40350,0
|
|
20240625,172600,133104800,40350,40350,40350,40350,0
|
|
20240625,172500,133104800,40350,40350,40350,40350,0
|
|
20240625,172400,133104800,40350,40350,40350,40350,0
|
|
20240625,172300,133104800,40350,40350,40350,40350,0
|
|
20240625,172200,133104800,40350,40350,40350,40350,0
|
|
20240625,172100,133104800,40350,40350,40350,40350,0
|
|
20240625,172000,133104800,40350,40350,40350,40350,0
|
|
20240625,171900,133104800,40350,40350,40350,40350,0
|
|
20240625,171800,133104800,40350,40350,40350,40350,0
|
|
20240625,171700,133104800,40350,40350,40350,40350,0
|
|
20240625,171600,133104800,40350,40350,40350,40350,0
|
|
20240625,171500,133104800,40350,40350,40350,40350,0
|
|
20240625,171400,133104800,40350,40350,40350,40350,26
|
|
20240625,171300,133104800,40350,40350,40350,40350,0
|
|
20240625,171200,133104800,40350,40350,40350,40350,0
|
|
20240625,171100,133104800,40350,40350,40350,40350,0
|
|
20240625,171000,133104800,40350,40350,40350,40350,0
|
|
20240625,170900,133104800,40350,40350,40350,40350,0
|
|
20240625,170800,133104800,40350,40350,40350,40350,0
|
|
20240625,170700,133104800,40350,40350,40350,40350,0
|
|
20240625,170600,133104800,40350,40350,40350,40350,0
|
|
20240625,170500,133104800,40350,40350,40350,40350,0
|
|
20240625,170400,133104800,40350,40350,40350,40350,0
|
|
20240625,170300,133104800,40350,40350,40350,40350,0
|
|
20240625,170200,133104800,40350,40350,40350,40350,0
|
|
20240625,170100,133104800,40350,40350,40350,40350,0
|
|
20240625,170000,133104800,40350,40350,40350,40350,0
|
|
20240625,165900,133104800,40350,40350,40350,40350,0
|
|
20240625,165800,133104800,40350,40350,40350,40350,0
|
|
20240625,165700,133104800,40350,40350,40350,40350,0
|
|
20240625,165600,133104800,40350,40350,40350,40350,0
|
|
20240625,165500,133104800,40350,40350,40350,40350,0
|
|
20240625,165400,133104800,40350,40350,40350,40350,0
|
|
20240625,165300,133104800,40350,40350,40350,40350,0
|
|
20240625,165200,133104800,40350,40350,40350,40350,0
|
|
20240625,165100,133104800,40350,40350,40350,40350,0
|
|
20240625,165000,133104800,40350,40350,40350,40350,0
|
|
20240625,164900,133104800,40350,40350,40350,40350,0
|
|
20240625,164800,133104800,40350,40350,40350,40350,0
|
|
20240625,164700,133104800,40350,40350,40350,40350,0
|
|
20240625,164600,133104800,40350,40350,40350,40350,0
|
|
20240625,164500,133104800,40350,40350,40350,40350,0
|
|
20240625,164400,133104800,40350,40350,40350,40350,26
|
|
20240625,164300,133104800,40350,40350,40350,40350,0
|
|
20240625,164200,133104800,40350,40350,40350,40350,0
|
|
20240625,164100,133104800,40350,40350,40350,40350,0
|
|
20240625,164000,133104800,40350,40350,40350,40350,0
|
|
20240625,163900,133104800,40350,40350,40350,40350,0
|
|
20240625,163800,133104800,40350,40350,40350,40350,0
|
|
20240625,163700,133104800,40350,40350,40350,40350,0
|
|
20240625,163600,133104800,40350,40350,40350,40350,0
|
|
20240625,163500,133104800,40350,40350,40350,40350,0
|
|
20240625,163400,133104800,40350,40350,40350,40350,0
|
|
20240625,163300,133104800,40350,40350,40350,40350,0
|
|
20240625,163200,133104800,40350,40350,40350,40350,0
|
|
20240625,163100,133104800,40350,40350,40350,40350,0
|
|
20240625,163000,133104800,40350,40350,40350,40350,0
|
|
20240625,162900,133104800,40350,40350,40350,40350,0
|
|
20240625,162800,133104800,40350,40350,40350,40350,0
|
|
20240625,162700,133104800,40350,40350,40350,40350,0
|
|
20240625,162600,133104800,40350,40350,40350,40350,0
|
|
20240625,162500,133104800,40350,40350,40350,40350,0
|
|
20240625,162400,133104800,40350,40350,40350,40350,0
|
|
20240625,162300,133104800,40350,40350,40350,40350,0
|
|
20240625,162200,133104800,40350,40350,40350,40350,0
|
|
20240625,162100,133104800,40350,40350,40350,40350,0
|
|
20240625,162000,133104800,40350,40350,40350,40350,0
|
|
20240625,161900,133104800,40350,40350,40350,40350,0
|
|
20240625,161800,133104800,40350,40350,40350,40350,0
|
|
20240625,161700,133104800,40350,40350,40350,40350,0
|
|
20240625,161600,133104800,40350,40350,40350,40350,0
|
|
20240625,161500,133104800,40350,40350,40350,40350,0
|
|
20240625,161400,133104800,40350,40350,40350,40350,26
|
|
20240625,161300,133104800,40350,40350,40350,40350,0
|
|
20240625,161200,133104800,40350,40350,40350,40350,0
|
|
20240625,161100,133104800,40350,40350,40350,40350,0
|
|
20240625,161000,133104800,40350,40350,40350,40350,0
|
|
20240625,160900,133104800,40350,40350,40350,40350,0
|
|
20240625,160800,133104800,40350,40350,40350,40350,0
|
|
20240625,160700,133104800,40350,40350,40350,40350,0
|
|
20240625,160600,133104800,40350,40350,40350,40350,0
|
|
20240625,160500,133104800,40350,40350,40350,40350,0
|
|
20240625,160400,133104800,40350,40350,40350,40350,0
|
|
20240625,160300,133104800,40350,40350,40350,40350,0
|
|
20240625,160200,133104800,40350,40350,40350,40350,0
|
|
20240625,160100,133104800,40350,40350,40350,40350,0
|
|
20240625,160000,133104800,40350,40350,40350,40350,0
|
|
20240625,155900,133104800,40350,40350,40350,40350,0
|
|
20240625,155800,133104800,40350,40350,40350,40350,0
|
|
20240625,155700,133104800,40350,40350,40350,40350,0
|
|
20240625,155600,133104800,40350,40350,40350,40350,0
|
|
20240625,155500,133104800,40350,40350,40350,40350,0
|
|
20240625,155400,133104800,40350,40350,40350,40350,0
|
|
20240625,155300,133104800,40350,40350,40350,40350,0
|
|
20240625,155200,133104800,40350,40350,40350,40350,0
|
|
20240625,155100,133104800,40350,40350,40350,40350,0
|
|
20240625,155000,133104800,40350,40350,40350,40350,0
|
|
20240625,154900,133104800,40350,40350,40350,40350,0
|
|
20240625,154800,133104800,40350,40350,40350,40350,0
|
|
20240625,154700,133104800,40350,40350,40350,40350,0
|
|
20240625,154600,133104800,40350,40350,40350,40350,0
|
|
20240625,154500,133104800,40350,40350,40350,40350,0
|
|
20240625,154400,133104800,40350,40350,40350,40350,26
|
|
20240625,154300,133104800,40350,40350,40350,40350,0
|
|
20240625,154200,133104800,40350,40350,40350,40350,0
|
|
20240625,154100,133104800,40350,40350,40350,40350,0
|
|
20240625,154000,133104800,40350,40350,40350,40350,0
|
|
20240625,153900,133104800,40350,40350,40350,40350,0
|
|
20240625,153800,133104800,40350,40350,40350,40350,0
|
|
20240625,153700,133104800,40350,40350,40350,40350,0
|
|
20240625,153600,133104800,40350,40350,40350,40350,0
|
|
20240625,153500,133104800,40350,40350,40350,40350,0
|
|
20240625,153400,133104800,40350,40350,40350,40350,0
|
|
20240625,153300,133104800,40350,40350,40350,40350,0
|
|
20240625,153200,133104800,40350,40350,40350,40350,0
|
|
20240625,153100,133104800,40350,40350,40350,40350,0
|
|
20240625,153000,133104800,40350,40350,40350,40350,26
|
|
20240625,152900,132055700,40300,40300,40300,40300,0
|
|
20240625,152800,132055700,40300,40300,40300,40300,0
|
|
20240625,152700,132055700,40300,40300,40300,40300,0
|
|
20240625,152600,132055700,40300,40300,40300,40300,0
|
|
20240625,152500,132055700,40300,40300,40300,40300,0
|
|
20240625,152400,132055700,40300,40300,40300,40300,0
|
|
20240625,152300,132055700,40300,40300,40300,40300,0
|
|
20240625,152200,132055700,40300,40300,40300,40300,0
|
|
20240625,152100,132055700,40300,40300,40300,40300,0
|
|
20240625,152000,132055700,40300,40300,40300,40300,0
|
|
20240625,151900,132055700,40300,40300,40300,40300,0
|
|
20240625,151800,132055700,40300,40300,40300,40300,0
|
|
20240625,151700,132055700,40300,40300,40300,40300,0
|
|
20240625,151600,132055700,40300,40300,40300,40300,0
|
|
20240625,151500,132055700,40300,40300,40300,40300,0
|
|
20240625,151400,132055700,40300,40300,40300,40300,0
|
|
20240625,151300,132055700,40300,40300,40300,40300,0
|
|
20240625,151200,132055700,40300,40300,40300,40300,0
|
|
20240625,151100,132055700,40300,40300,40300,40300,2
|
|
20240625,151000,131975100,40200,40200,40200,40200,1
|
|
20240625,150900,131934900,40200,40200,40200,40200,0
|
|
20240625,150800,131934900,40200,40200,40200,40200,13
|
|
20240625,150700,131412300,40150,40150,40150,40150,0
|
|
20240625,150600,131412300,40150,40150,40150,40150,30
|
|
20240625,150500,130207800,40150,40150,40150,40150,0
|
|
20240625,150400,130207800,40150,40150,40150,40150,0
|
|
20240625,150300,130207800,40150,40150,40150,40150,2
|
|
20240625,150200,130127500,40150,40150,40150,40150,0
|
|
20240625,150100,130127500,40150,40150,40150,40150,0
|
|
20240625,150000,130127500,40150,40150,40150,40150,26
|
|
20240625,145900,129083600,40100,40100,40100,40100,0
|
|
20240625,145800,129083600,40100,40100,40100,40100,0
|
|
20240625,145700,129083600,40100,40100,40100,40100,0
|
|
20240625,145600,129083600,40100,40100,40100,40100,0
|
|
20240625,145500,129083600,40100,40200,40200,40100,58
|
|
20240625,145400,126756350,40250,40250,40250,40250,0
|
|
20240625,145300,126756350,40250,40250,40250,40250,0
|
|
20240625,145200,126756350,40250,40250,40250,40250,0
|
|
20240625,145100,126756350,40250,40250,40250,40250,0
|
|
20240625,145000,126756350,40250,40250,40250,40250,0
|
|
20240625,144900,126756350,40250,40250,40250,40250,2
|
|
20240625,144800,126675850,40250,40250,40250,40250,0
|
|
20240625,144700,126675850,40250,40250,40250,40250,5
|
|
20240625,144600,126474600,40250,40250,40250,40250,16
|
|
20240625,144500,125830600,40250,40250,40250,40250,5
|
|
20240625,144400,125629350,40150,40150,40150,40150,0
|
|
20240625,144300,125629350,40150,40150,40150,40150,0
|
|
20240625,144200,125629350,40150,40150,40150,40150,0
|
|
20240625,144100,125629350,40150,40150,40150,40150,0
|
|
20240625,144000,125629350,40150,40150,40150,40150,0
|
|
20240625,143900,125629350,40150,40150,40150,40150,0
|
|
20240625,143800,125629350,40150,40150,40150,40150,0
|
|
20240625,143700,125629350,40150,40150,40150,40150,0
|
|
20240625,143600,125629350,40150,40150,40150,40150,0
|
|
20240625,143500,125629350,40150,40150,40150,40150,0
|
|
20240625,143400,125629350,40150,40150,40150,40150,0
|
|
20240625,143300,125629350,40150,40150,40150,40150,40
|
|
20240625,143200,124023350,40150,40150,40150,40150,0
|
|
20240625,143100,124023350,40150,40150,40150,40150,0
|
|
20240625,143000,124023350,40150,40150,40150,40150,0
|
|
20240625,142900,124023350,40150,40150,40150,40150,0
|
|
20240625,142800,124023350,40150,40150,40150,40150,0
|
|
20240625,142700,124023350,40150,40150,40150,40150,0
|
|
20240625,142600,124023350,40150,40150,40150,40150,0
|
|
20240625,142500,124023350,40150,40150,40150,40150,0
|
|
20240625,142400,124023350,40150,40150,40150,40150,0
|
|
20240625,142300,124023350,40150,40150,40150,40150,0
|
|
20240625,142200,124023350,40150,40150,40150,40150,5
|
|
20240625,142100,123822600,40050,40050,40050,40050,0
|
|
20240625,142000,123822600,40050,40050,40050,40050,0
|
|
20240625,141900,123822600,40050,40050,40050,40050,30
|
|
20240625,141800,122621100,40100,40100,40100,40100,12
|
|
20240625,141700,122139900,40100,40100,40100,40100,8
|
|
20240625,141600,121819100,40000,40000,40000,40000,0
|
|
20240625,141500,121819100,40000,40000,40000,40000,0
|
|
20240625,141400,121819100,40000,40000,40000,40000,0
|
|
20240625,141300,121819100,40000,40000,40000,40000,0
|
|
20240625,141200,121819100,40000,40000,40000,40000,0
|
|
20240625,141100,121819100,40000,40000,40000,40000,0
|
|
20240625,141000,121819100,40000,40000,40000,40000,0
|
|
20240625,140900,121819100,40000,40000,40000,40000,0
|
|
20240625,140800,121819100,40000,40000,40000,40000,0
|
|
20240625,140700,121819100,40000,40000,40000,40000,0
|
|
20240625,140600,121819100,40000,40000,40000,40000,0
|
|
20240625,140500,121819100,40000,40000,40000,40000,0
|
|
20240625,140400,121819100,40000,40000,40000,40000,0
|
|
20240625,140300,121819100,40000,40000,40000,40000,97
|
|
20240625,140200,117939100,40000,40000,40000,40000,10
|
|
20240625,140100,117539100,40000,40000,40050,39950,111
|
|
20240625,140000,113103250,40000,40050,40050,40000,44
|
|
20240625,135900,111343100,40050,40050,40050,40050,0
|
|
20240625,135800,111343100,40050,40050,40050,40050,0
|
|
20240625,135700,111343100,40050,40050,40050,40050,0
|
|
20240625,135600,111343100,40050,40050,40050,40050,0
|
|
20240625,135500,111343100,40050,40050,40050,40050,0
|
|
20240625,135400,111343100,40050,40050,40050,40050,50
|
|
20240625,135300,109340600,40050,40050,40050,40050,50
|
|
20240625,135200,107338100,40000,40000,40000,40000,0
|
|
20240625,135100,107338100,40000,40000,40000,40000,0
|
|
20240625,135000,107338100,40000,40050,40050,40000,105
|
|
20240625,134900,103137200,40050,40050,40050,40050,25
|
|
20240625,134800,102135950,40000,40000,40000,40000,0
|
|
20240625,134700,102135950,40000,40050,40050,40000,54
|
|
20240625,134600,99974900,40050,40050,40050,40050,20
|
|
20240625,134500,99173900,40100,40150,40150,40000,202
|
|
20240625,134400,91090950,40150,40250,40250,40150,39
|
|
20240625,134300,89524100,40250,40250,40250,40250,8
|
|
20240625,134200,89202100,40250,40250,40250,40250,0
|
|
20240625,134100,89202100,40250,40250,40250,40000,208
|
|
20240625,134000,80863800,40250,40300,40300,40250,37
|
|
20240625,133900,79373900,40300,40400,40400,40300,46
|
|
20240625,133800,77520000,40400,40400,40400,40400,50
|
|
20240625,133700,75500000,40400,40400,40400,40400,6
|
|
20240625,133600,75257600,40300,40400,40400,40300,215
|
|
20240625,133500,66589050,40400,40550,40550,40400,132
|
|
20240625,133400,61250000,40500,40550,40550,40500,100
|
|
20240625,133300,57199000,40550,40550,40550,40550,5
|
|
20240625,133200,56996250,40450,40550,40550,40450,765
|
|
20240625,133100,26051700,40500,40550,40550,40500,13
|
|
20240625,133000,25525100,40500,40650,40650,40500,100
|
|
20240625,132900,21474100,40650,40850,40850,40650,50
|
|
20240625,132800,19438900,40900,40900,40900,40900,0
|
|
20240625,132700,19438900,40900,40900,40900,40900,0
|
|
20240625,132600,19438900,40900,40900,40900,40900,0
|
|
20240625,132500,19438900,40900,40900,40900,40900,0
|
|
20240625,132400,19438900,40900,40900,40900,40900,0
|
|
20240625,132300,19438900,40900,40900,40900,40900,0
|
|
20240625,132200,19438900,40900,40900,40900,40900,0
|
|
20240625,132100,19438900,40900,40900,40900,40900,0
|
|
20240625,132000,19438900,40900,40900,40900,40900,0
|
|
20240625,131900,19438900,40900,40900,40900,40900,0
|
|
20240625,131800,19438900,40900,40900,40900,40900,1
|
|
20240625,131700,19398000,40700,40700,40700,40700,0
|
|
20240625,131600,19398000,40700,40700,40700,40700,0
|
|
20240625,131500,19398000,40700,40700,40700,40700,0
|
|
20240625,131400,19398000,40700,40700,40700,40700,0
|
|
20240625,131300,19398000,40700,40700,40700,40700,0
|
|
20240625,131200,19398000,40700,40700,40700,40700,0
|
|
20240625,131100,19398000,40700,40700,40700,40700,0
|
|
20240625,131000,19398000,40700,40700,40700,40700,17
|
|
20240625,130900,18706100,40700,40700,40700,40700,0
|
|
20240625,130800,18706100,40700,40700,40700,40700,0
|
|
20240625,130700,18706100,40700,40700,40700,40700,2
|
|
20240625,130600,18624700,40700,40700,40700,40700,3
|
|
20240625,130500,18502600,40700,40700,40700,40700,4
|
|
20240625,130400,18339800,40700,40700,40700,40700,6
|
|
20240625,130300,18095600,40700,40750,40750,40700,5
|
|
20240625,130200,17892050,41050,41050,41050,41050,0
|
|
20240625,130100,17892050,41050,41050,41050,41050,0
|
|
20240625,130000,17892050,41050,41050,41050,41050,0
|
|
20240625,125900,17892050,41050,41050,41050,41050,0
|
|
20240625,125800,17892050,41050,41050,41050,41050,0
|
|
20240625,125700,17892050,41050,41050,41050,41050,0
|
|
20240625,125600,17892050,41050,41050,41050,41050,0
|
|
20240625,125500,17892050,41050,41050,41050,41050,0
|
|
20240625,125400,17892050,41050,41050,41050,41050,0
|
|
20240625,125300,17892050,41050,41050,41050,41050,0
|
|
20240625,125200,17892050,41050,41050,41050,41050,0
|
|
20240625,125100,17892050,41050,41050,41050,41050,0
|
|
20240625,125000,17892050,41050,41050,41050,41050,0
|
|
20240625,124900,17892050,41050,41050,41050,41050,0
|
|
20240625,124800,17892050,41050,41050,41050,41050,0
|
|
20240625,124700,17892050,41050,41050,41050,41050,1
|
|
20240625,124600,17851000,40750,40750,40750,40750,21
|
|
20240625,124500,16995250,40700,40700,40700,40700,5
|
|
20240625,124400,16791750,40750,40800,40800,40750,2
|
|
20240625,124300,16710200,40750,40750,40750,40750,21
|
|
20240625,124200,15854450,40850,40850,40850,40850,0
|
|
20240625,124100,15854450,40850,40850,40850,40850,1
|
|
20240625,124000,15813600,40750,40750,40750,40750,0
|
|
20240625,123900,15813600,40750,40750,40750,40750,0
|
|
20240625,123800,15813600,40750,40750,40750,40750,0
|
|
20240625,123700,15813600,40750,40750,40750,40750,0
|
|
20240625,123600,15813600,40750,40750,40750,40750,0
|
|
20240625,123500,15813600,40750,40750,40750,40750,3
|
|
20240625,123400,15691350,40750,40750,40750,40750,3
|
|
20240625,123300,15569100,40750,40750,40750,40750,0
|
|
20240625,123200,15569100,40750,40750,40750,40750,0
|
|
20240625,123100,15569100,40750,40750,40750,40750,0
|
|
20240625,123000,15569100,40750,40750,40750,40750,0
|
|
20240625,122900,15569100,40750,40750,40750,40750,0
|
|
20240625,122800,15569100,40750,40750,40750,40750,0
|
|
20240625,122700,15569100,40750,40750,40750,40750,4
|
|
20240625,122600,15406100,40750,40750,40750,40750,2
|
|
20240625,122500,15324600,40750,40750,40750,40750,0
|
|
20240625,122400,15324600,40750,40750,40750,40750,0
|
|
20240625,122300,15324600,40750,40750,40750,40750,4
|
|
20240625,122200,15161600,40750,40750,40750,40750,1
|
|
20240625,122100,15120850,40750,40750,40750,40750,0
|
|
20240625,122000,15120850,40750,40750,40750,40750,1
|
|
20240625,121900,15080100,40750,40750,40750,40750,7
|
|
20240625,121800,14794850,40750,40750,40750,40750,1
|
|
20240625,121700,14754100,40750,40750,40750,40750,3
|
|
20240625,121600,14631850,40750,40750,40750,40750,1
|
|
20240625,121500,14591100,40750,40750,40750,40750,1
|
|
20240625,121400,14550350,40900,40900,40900,40900,0
|
|
20240625,121300,14550350,40900,40900,40900,40900,0
|
|
20240625,121200,14550350,40900,40900,40900,40900,0
|
|
20240625,121100,14550350,40900,40900,40900,40900,1
|
|
20240625,121000,14509450,40750,40750,40750,40750,0
|
|
20240625,120900,14509450,40750,40750,40750,40750,0
|
|
20240625,120800,14509450,40750,40750,40750,40750,0
|
|
20240625,120700,14509450,40750,40750,40750,40750,0
|
|
20240625,120600,14509450,40750,40750,40750,40750,0
|
|
20240625,120500,14509450,40750,40750,40750,40750,0
|
|
20240625,120400,14509450,40750,40750,40750,40750,0
|
|
20240625,120300,14509450,40750,40750,40750,40750,0
|
|
20240625,120200,14509450,40750,40750,40750,40750,0
|
|
20240625,120100,14509450,40750,40750,40750,40750,0
|
|
20240625,120000,14509450,40750,40750,40750,40750,1
|
|
20240625,115900,14468700,40700,40700,40700,40700,13
|
|
20240625,115800,13939600,40750,40750,40750,40750,0
|
|
20240625,115700,13939600,40750,40750,40750,40750,1
|
|
20240625,115600,13898850,40750,40750,40750,40750,2
|
|
20240625,115500,13817350,40750,40750,40750,40750,1
|
|
20240625,115400,13776600,40750,40750,40750,40750,2
|
|
20240625,115300,13695100,40750,40750,40750,40750,2
|
|
20240625,115200,13613600,40750,40750,40750,40750,2
|
|
20240625,115100,13532100,40750,40750,40750,40750,3
|
|
20240625,115000,13409850,40750,40750,40750,40750,2
|
|
20240625,114900,13328350,40750,40750,40750,40750,1
|
|
20240625,114800,13287600,40750,40750,40750,40750,0
|
|
20240625,114700,13287600,40750,40750,40750,40750,0
|
|
20240625,114600,13287600,40750,40750,40750,40750,0
|
|
20240625,114500,13287600,40750,40750,40750,40750,1
|
|
20240625,114400,13246850,40750,40750,40750,40750,0
|
|
20240625,114300,13246850,40750,40750,40750,40750,0
|
|
20240625,114200,13246850,40750,40750,40750,40750,0
|
|
20240625,114100,13246850,40750,40750,40750,40750,7
|
|
20240625,114000,12961600,40750,40750,40750,40750,0
|
|
20240625,113900,12961600,40750,40750,40750,40750,0
|
|
20240625,113800,12961600,40750,40750,40750,40750,0
|
|
20240625,113700,12961600,40750,40750,40750,40750,0
|
|
20240625,113600,12961600,40750,40750,40750,40750,6
|
|
20240625,113500,12717100,40750,40750,40750,40750,0
|
|
20240625,113400,12717100,40750,40750,40750,40750,0
|
|
20240625,113300,12717100,40750,40750,40750,40750,0
|
|
20240625,113200,12717100,40750,40750,40750,40750,4
|
|
20240625,113100,12554100,40750,40750,40750,40750,4
|
|
20240625,113000,12391100,40750,40750,40750,40750,5
|
|
20240625,112900,12187350,40750,40750,40750,40750,4
|
|
20240625,112800,12024350,40750,40750,40750,40750,0
|
|
20240625,112700,12024350,40750,40750,40750,40750,3
|
|
20240625,112600,11902100,40750,40750,40750,40750,2
|
|
20240625,112500,11820600,40750,40750,40750,40750,1
|
|
20240625,112400,11779850,40750,40750,40750,40750,0
|
|
20240625,112300,11779850,40750,40750,40750,40750,0
|
|
20240625,112200,11779850,40750,40750,40750,40750,0
|
|
20240625,112100,11779850,40750,40750,40750,40750,0
|
|
20240625,112000,11779850,40750,40750,40750,40750,0
|
|
20240625,111900,11779850,40750,40750,40750,40750,0
|
|
20240625,111800,11779850,40750,40750,40750,40750,0
|
|
20240625,111700,11779850,40750,40750,40750,40750,0
|
|
20240625,111600,11779850,40750,40750,40750,40750,0
|
|
20240625,111500,11779850,40750,40750,40750,40750,0
|
|
20240625,111400,11779850,40750,40750,40750,40750,2
|
|
20240625,111300,11698350,40800,40800,40800,40800,0
|
|
20240625,111200,11698350,40800,40800,40800,40800,0
|
|
20240625,111100,11698350,40800,40800,40800,40800,0
|
|
20240625,111000,11698350,40800,40800,40800,40800,10
|
|
20240625,110900,11290350,40800,40800,40800,40800,0
|
|
20240625,110800,11290350,40800,40800,40800,40800,0
|
|
20240625,110700,11290350,40800,40800,40800,40800,0
|
|
20240625,110600,11290350,40800,40800,40800,40800,0
|
|
20240625,110500,11290350,40800,40800,40800,40800,0
|
|
20240625,110400,11290350,40800,40800,40800,40800,0
|
|
20240625,110300,11290350,40800,40800,40800,40800,0
|
|
20240625,110200,11290350,40800,40800,40800,40800,0
|
|
20240625,110100,11290350,40800,40800,40800,40800,0
|
|
20240625,110000,11290350,40800,40800,40800,40800,0
|
|
20240625,105900,11290350,40800,40800,40800,40800,0
|
|
20240625,105800,11290350,40800,40800,40800,40800,0
|
|
20240625,105700,11290350,40800,40800,40800,40800,0
|
|
20240625,105600,11290350,40800,40800,40800,40800,0
|
|
20240625,105500,11290350,40800,40800,40800,40800,0
|
|
20240625,105400,11290350,40800,40800,40800,40800,0
|
|
20240625,105300,11290350,40800,40800,40800,40800,0
|
|
20240625,105200,11290350,40800,40800,40800,40800,0
|
|
20240625,105100,11290350,40800,40800,40800,40800,0
|
|
20240625,105000,11290350,40800,40800,40800,40800,0
|
|
20240625,104900,11290350,40800,40800,40800,40800,0
|
|
20240625,104800,11290350,40800,40800,40800,40800,0
|
|
20240625,104700,11290350,40800,40800,40800,40800,0
|
|
20240625,104600,11290350,40800,40800,40800,40800,0
|
|
20240625,104500,11290350,40800,40800,40800,40800,0
|
|
20240625,104400,11290350,40800,40800,40800,40800,0
|
|
20240625,104300,11290350,40800,40800,40800,40800,0
|
|
20240625,104200,11290350,40800,40700,40800,40700,61
|
|
20240625,104100,8804050,40700,40700,40700,40700,0
|
|
20240625,104000,8804050,40700,40700,40700,40700,16
|
|
20240625,103900,8152850,40700,40700,40700,40700,0
|
|
20240625,103800,8152850,40700,40700,40700,40700,4
|
|
20240625,103700,7990050,40750,40750,40750,40750,34
|
|
20240625,103600,6604550,40800,40800,40800,40800,0
|
|
20240625,103500,6604550,40800,40800,40800,40800,0
|
|
20240625,103400,6604550,40800,40800,40800,40800,0
|
|
20240625,103300,6604550,40800,40800,40800,40800,0
|
|
20240625,103200,6604550,40800,40800,40800,40800,0
|
|
20240625,103100,6604550,40800,40800,40800,40800,0
|
|
20240625,103000,6604550,40800,40800,40800,40800,0
|
|
20240625,102900,6604550,40800,40800,40800,40800,0
|
|
20240625,102800,6604550,40800,40800,40800,40800,0
|
|
20240625,102700,6604550,40800,40800,40800,40800,0
|
|
20240625,102600,6604550,40800,40800,40800,40800,0
|
|
20240625,102500,6604550,40800,40800,40800,40800,0
|
|
20240625,102400,6604550,40800,40800,40800,40800,0
|
|
20240625,102300,6604550,40800,40800,40800,40800,0
|
|
20240625,102200,6604550,40800,40800,40800,40800,0
|
|
20240625,102100,6604550,40800,40800,40800,40800,0
|
|
20240625,102000,6604550,40800,40800,40800,40800,0
|
|
20240625,101900,6604550,40800,40800,40800,40800,0
|
|
20240625,101800,6604550,40800,40800,40800,40800,0
|
|
20240625,101700,6604550,40800,40800,40800,40800,0
|
|
20240625,101600,6604550,40800,40800,40800,40800,0
|
|
20240625,101500,6604550,40800,40800,40800,40800,0
|
|
20240625,101400,6604550,40800,40800,40800,40800,0
|
|
20240625,101300,6604550,40800,40800,40800,40800,0
|
|
20240625,101200,6604550,40800,40800,40800,40800,0
|
|
20240625,101100,6604550,40800,40800,40800,40800,0
|
|
20240625,101000,6604550,40800,40800,40800,40800,22
|
|
20240625,100900,5706950,40800,40800,40800,40800,0
|
|
20240625,100800,5706950,40800,40800,40800,40800,0
|
|
20240625,100700,5706950,40800,40800,40800,40800,0
|
|
20240625,100600,5706950,40800,40800,40800,40800,0
|
|
20240625,100500,5706950,40800,40800,40800,40800,0
|
|
20240625,100400,5706950,40800,40800,40800,40800,0
|
|
20240625,100300,5706950,40800,40800,40800,40800,0
|
|
20240625,100200,5706950,40800,40800,40800,40800,0
|
|
20240625,100100,5706950,40800,40800,40800,40800,10
|
|
20240625,100000,5298950,40800,40800,40800,40800,0
|
|
20240625,095900,5298950,40800,40800,40800,40800,0
|
|
20240625,095800,5298950,40800,40800,40800,40800,0
|
|
20240625,095700,5298950,40800,40800,40800,40800,0
|
|
20240625,095600,5298950,40800,40800,40800,40800,0
|
|
20240625,095500,5298950,40800,40800,40800,40800,0
|
|
20240625,095400,5298950,40800,40800,40800,40800,0
|
|
20240625,095300,5298950,40800,40800,40800,40800,0
|
|
20240625,095200,5298950,40800,40800,40800,40800,0
|
|
20240625,095100,5298950,40800,40800,40800,40800,0
|
|
20240625,095000,5298950,40800,40800,40800,40800,0
|
|
20240625,094900,5298950,40800,40800,40800,40800,0
|
|
20240625,094800,5298950,40800,40800,40800,40800,0
|
|
20240625,094700,5298950,40800,40800,40800,40800,0
|
|
20240625,094600,5298950,40800,40800,40800,40800,0
|
|
20240625,094500,5298950,40800,40800,40800,40800,0
|
|
20240625,094400,5298950,40800,40800,40800,40800,0
|
|
20240625,094300,5298950,40800,40800,40800,40800,0
|
|
20240625,094200,5298950,40800,40800,40800,40800,0
|
|
20240625,094100,5298950,40800,40800,40800,40800,0
|
|
20240625,094000,5298950,40800,40800,40800,40800,10
|
|
20240625,093900,4890950,41100,41100,41100,41100,0
|
|
20240625,093800,4890950,41100,41100,41100,41100,0
|
|
20240625,093700,4890950,41100,41100,41100,41100,0
|
|
20240625,093600,4890950,41100,41100,41100,41100,0
|
|
20240625,093500,4890950,41100,41100,41100,41100,0
|
|
20240625,093400,4890950,41100,41100,41100,41100,0
|
|
20240625,093300,4890950,41100,41100,41100,41100,0
|
|
20240625,093200,4890950,41100,41100,41100,41100,0
|
|
20240625,093100,4890950,41100,41100,41100,41100,0
|
|
20240625,093000,4890950,41100,41100,41100,41100,0
|
|
20240625,092900,4890950,41100,41100,41100,41100,0
|
|
20240625,092800,4890950,41100,41100,41100,41100,0
|
|
20240625,092700,4890950,41100,41100,41100,41100,0
|
|
20240625,092600,4890950,41100,41100,41100,41100,0
|
|
20240625,092500,4890950,41100,41100,41100,41100,0
|
|
20240625,092400,4890950,41100,41100,41100,41100,5
|
|
20240625,092300,4685450,41100,41100,41100,41100,0
|
|
20240625,092200,4685450,41100,41100,41100,41100,0
|
|
20240625,092100,4685450,41100,41100,41100,41100,0
|
|
20240625,092000,4685450,41100,41100,41100,41100,0
|
|
20240625,091900,4685450,41100,41100,41100,41100,0
|
|
20240625,091800,4685450,41100,41100,41100,41100,0
|
|
20240625,091700,4685450,41100,41100,41100,41100,0
|
|
20240625,091600,4685450,41100,41100,41100,41100,10
|
|
20240625,091500,4274450,41100,41100,41100,41100,52
|
|
20240625,091400,2137250,41150,41150,41150,41150,0
|
|
20240625,091300,2137250,41150,41150,41150,41150,0
|
|
20240625,091200,2137250,41150,41150,41150,41150,0
|
|
20240625,091100,2137250,41150,41150,41150,41150,0
|
|
20240625,091000,2137250,41150,41150,41150,41150,0
|
|
20240625,090900,2137250,41150,41150,41150,41150,0
|
|
20240625,090800,2137250,41150,41150,41150,41150,0
|
|
20240625,090700,2137250,41150,41150,41150,41150,0
|
|
20240625,090600,2137250,41150,41150,41150,41150,0
|
|
20240625,090500,2137250,41150,41150,41150,41150,0
|
|
20240625,090400,2137250,41150,41100,41150,41100,51
|
|
20240625,090300,41100,41100,41100,41100,41100,0
|
|
20240625,090200,41100,41100,41100,41100,41100,0
|
|
20240625,090100,41100,41100,41100,41100,41100,0
|
|
20240625,090000,41100,41100,41100,41100,41100,1
|