587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184400,128985350,41800,41800,41800,41800,355
|
|
20240705,184300,128985350,41800,41800,41800,41800,0
|
|
20240705,184200,128985350,41800,41800,41800,41800,0
|
|
20240705,184100,128985350,41800,41800,41800,41800,0
|
|
20240705,184000,128985350,41800,41800,41800,41800,0
|
|
20240705,183900,128985350,41800,41800,41800,41800,0
|
|
20240705,183800,128985350,41800,41800,41800,41800,0
|
|
20240705,183700,128985350,41800,41800,41800,41800,0
|
|
20240705,183600,128985350,41800,41800,41800,41800,0
|
|
20240705,183500,128985350,41800,41800,41800,41800,0
|
|
20240705,183400,128985350,41800,41800,41800,41800,0
|
|
20240705,183300,128985350,41800,41800,41800,41800,0
|
|
20240705,183200,128985350,41800,41800,41800,41800,0
|
|
20240705,183100,128985350,41800,41800,41800,41800,0
|
|
20240705,183000,128985350,41800,41800,41800,41800,0
|
|
20240705,182900,128985350,41800,41800,41800,41800,0
|
|
20240705,182800,128985350,41800,41800,41800,41800,0
|
|
20240705,182700,128985350,41800,41800,41800,41800,0
|
|
20240705,182600,128985350,41800,41800,41800,41800,0
|
|
20240705,182500,128985350,41800,41800,41800,41800,0
|
|
20240705,182400,128985350,41800,41800,41800,41800,0
|
|
20240705,182300,128985350,41800,41800,41800,41800,0
|
|
20240705,182200,128985350,41800,41800,41800,41800,0
|
|
20240705,182100,128985350,41800,41800,41800,41800,0
|
|
20240705,182000,128985350,41800,41800,41800,41800,0
|
|
20240705,181900,128985350,41800,41800,41800,41800,0
|
|
20240705,181800,128985350,41800,41800,41800,41800,0
|
|
20240705,181700,128985350,41800,41800,41800,41800,0
|
|
20240705,181600,128985350,41800,41800,41800,41800,0
|
|
20240705,181500,128985350,41800,41800,41800,41800,0
|
|
20240705,181400,128985350,41800,41800,41800,41800,355
|
|
20240705,181300,128985350,41800,41800,41800,41800,0
|
|
20240705,181200,128985350,41800,41800,41800,41800,0
|
|
20240705,181100,128985350,41800,41800,41800,41800,0
|
|
20240705,181000,128985350,41800,41800,41800,41800,0
|
|
20240705,180900,128985350,41800,41800,41800,41800,0
|
|
20240705,180800,128985350,41800,41800,41800,41800,0
|
|
20240705,180700,128985350,41800,41800,41800,41800,0
|
|
20240705,180600,128985350,41800,41800,41800,41800,0
|
|
20240705,180500,128985350,41800,41800,41800,41800,0
|
|
20240705,180400,128985350,41800,41800,41800,41800,0
|
|
20240705,180300,128985350,41800,41800,41800,41800,0
|
|
20240705,180200,128985350,41800,41800,41800,41800,0
|
|
20240705,180100,128985350,41800,41800,41800,41800,0
|
|
20240705,180000,128985350,41800,41800,41800,41800,0
|
|
20240705,175900,128985350,41800,41800,41800,41800,0
|
|
20240705,175800,128985350,41800,41800,41800,41800,0
|
|
20240705,175700,128985350,41800,41800,41800,41800,0
|
|
20240705,175600,128985350,41800,41800,41800,41800,0
|
|
20240705,175500,128985350,41800,41800,41800,41800,0
|
|
20240705,175400,128985350,41800,41800,41800,41800,0
|
|
20240705,175300,128985350,41800,41800,41800,41800,0
|
|
20240705,175200,128985350,41800,41800,41800,41800,0
|
|
20240705,175100,128985350,41800,41800,41800,41800,0
|
|
20240705,175000,128985350,41800,41800,41800,41800,0
|
|
20240705,174900,128985350,41800,41800,41800,41800,0
|
|
20240705,174800,128985350,41800,41800,41800,41800,0
|
|
20240705,174700,128985350,41800,41800,41800,41800,0
|
|
20240705,174600,128985350,41800,41800,41800,41800,0
|
|
20240705,174500,128985350,41800,41800,41800,41800,0
|
|
20240705,174400,128985350,41800,41800,41800,41800,355
|
|
20240705,174300,128985350,41800,41800,41800,41800,0
|
|
20240705,174200,128985350,41800,41800,41800,41800,0
|
|
20240705,174100,128985350,41800,41800,41800,41800,0
|
|
20240705,174000,128985350,41800,41800,41800,41800,0
|
|
20240705,173900,128985350,41800,41800,41800,41800,0
|
|
20240705,173800,128985350,41800,41800,41800,41800,0
|
|
20240705,173700,128985350,41800,41800,41800,41800,0
|
|
20240705,173600,128985350,41800,41800,41800,41800,0
|
|
20240705,173500,128985350,41800,41800,41800,41800,0
|
|
20240705,173400,128985350,41800,41800,41800,41800,0
|
|
20240705,173300,128985350,41800,41800,41800,41800,0
|
|
20240705,173200,128985350,41800,41800,41800,41800,0
|
|
20240705,173100,128985350,41800,41800,41800,41800,0
|
|
20240705,173000,128985350,41800,41800,41800,41800,0
|
|
20240705,172900,128985350,41800,41800,41800,41800,0
|
|
20240705,172800,128985350,41800,41800,41800,41800,0
|
|
20240705,172700,128985350,41800,41800,41800,41800,0
|
|
20240705,172600,128985350,41800,41800,41800,41800,0
|
|
20240705,172500,128985350,41800,41800,41800,41800,0
|
|
20240705,172400,128985350,41800,41800,41800,41800,0
|
|
20240705,172300,128985350,41800,41800,41800,41800,0
|
|
20240705,172200,128985350,41800,41800,41800,41800,0
|
|
20240705,172100,128985350,41800,41800,41800,41800,0
|
|
20240705,172000,128985350,41800,41800,41800,41800,0
|
|
20240705,171900,128985350,41800,41800,41800,41800,0
|
|
20240705,171800,128985350,41800,41800,41800,41800,0
|
|
20240705,171700,128985350,41800,41800,41800,41800,0
|
|
20240705,171600,128985350,41800,41800,41800,41800,0
|
|
20240705,171500,128985350,41800,41800,41800,41800,0
|
|
20240705,171400,128985350,41800,41800,41800,41800,355
|
|
20240705,171300,128985350,41800,41800,41800,41800,0
|
|
20240705,171200,128985350,41800,41800,41800,41800,0
|
|
20240705,171100,128985350,41800,41800,41800,41800,0
|
|
20240705,171000,128985350,41800,41800,41800,41800,0
|
|
20240705,170900,128985350,41800,41800,41800,41800,0
|
|
20240705,170800,128985350,41800,41800,41800,41800,0
|
|
20240705,170700,128985350,41800,41800,41800,41800,0
|
|
20240705,170600,128985350,41800,41800,41800,41800,0
|
|
20240705,170500,128985350,41800,41800,41800,41800,0
|
|
20240705,170400,128985350,41800,41800,41800,41800,0
|
|
20240705,170300,128985350,41800,41800,41800,41800,0
|
|
20240705,170200,128985350,41800,41800,41800,41800,0
|
|
20240705,170100,128985350,41800,41800,41800,41800,0
|
|
20240705,170000,128985350,41800,41800,41800,41800,0
|
|
20240705,165900,128985350,41800,41800,41800,41800,0
|
|
20240705,165800,128985350,41800,41800,41800,41800,0
|
|
20240705,165700,128985350,41800,41800,41800,41800,0
|
|
20240705,165600,128985350,41800,41800,41800,41800,0
|
|
20240705,165500,128985350,41800,41800,41800,41800,0
|
|
20240705,165400,128985350,41800,41800,41800,41800,0
|
|
20240705,165300,128985350,41800,41800,41800,41800,0
|
|
20240705,165200,128985350,41800,41800,41800,41800,0
|
|
20240705,165100,128985350,41800,41800,41800,41800,0
|
|
20240705,165000,128985350,41800,41800,41800,41800,0
|
|
20240705,164900,128985350,41800,41800,41800,41800,0
|
|
20240705,164800,128985350,41800,41800,41800,41800,0
|
|
20240705,164700,128985350,41800,41800,41800,41800,0
|
|
20240705,164600,128985350,41800,41800,41800,41800,0
|
|
20240705,164500,128985350,41800,41800,41800,41800,0
|
|
20240705,164400,128985350,41800,41800,41800,41800,355
|
|
20240705,164300,128985350,41800,41800,41800,41800,0
|
|
20240705,164200,128985350,41800,41800,41800,41800,0
|
|
20240705,164100,128985350,41800,41800,41800,41800,0
|
|
20240705,164000,128985350,41800,41800,41800,41800,0
|
|
20240705,163900,128985350,41800,41800,41800,41800,0
|
|
20240705,163800,128985350,41800,41800,41800,41800,0
|
|
20240705,163700,128985350,41800,41800,41800,41800,0
|
|
20240705,163600,128985350,41800,41800,41800,41800,0
|
|
20240705,163500,128985350,41800,41800,41800,41800,0
|
|
20240705,163400,128985350,41800,41800,41800,41800,0
|
|
20240705,163300,128985350,41800,41800,41800,41800,0
|
|
20240705,163200,128985350,41800,41800,41800,41800,0
|
|
20240705,163100,128985350,41800,41800,41800,41800,0
|
|
20240705,163000,128985350,41800,41800,41800,41800,0
|
|
20240705,162900,128985350,41800,41800,41800,41800,0
|
|
20240705,162800,128985350,41800,41800,41800,41800,0
|
|
20240705,162700,128985350,41800,41800,41800,41800,0
|
|
20240705,162600,128985350,41800,41800,41800,41800,0
|
|
20240705,162500,128985350,41800,41800,41800,41800,0
|
|
20240705,162400,128985350,41800,41800,41800,41800,0
|
|
20240705,162300,128985350,41800,41800,41800,41800,0
|
|
20240705,162200,128985350,41800,41800,41800,41800,0
|
|
20240705,162100,128985350,41800,41800,41800,41800,0
|
|
20240705,162000,128985350,41800,41800,41800,41800,0
|
|
20240705,161900,128985350,41800,41800,41800,41800,0
|
|
20240705,161800,128985350,41800,41800,41800,41800,0
|
|
20240705,161700,128985350,41800,41800,41800,41800,0
|
|
20240705,161600,128985350,41800,41800,41800,41800,0
|
|
20240705,161500,128985350,41800,41800,41800,41800,0
|
|
20240705,161400,128985350,41800,41800,41800,41800,355
|
|
20240705,161300,128985350,41800,41800,41800,41800,0
|
|
20240705,161200,128985350,41800,41800,41800,41800,0
|
|
20240705,161100,128985350,41800,41800,41800,41800,0
|
|
20240705,161000,128985350,41800,41800,41800,41800,0
|
|
20240705,160900,128985350,41800,41800,41800,41800,0
|
|
20240705,160800,128985350,41800,41800,41800,41800,0
|
|
20240705,160700,128985350,41800,41800,41800,41800,0
|
|
20240705,160600,128985350,41800,41800,41800,41800,0
|
|
20240705,160500,128985350,41800,41800,41800,41800,0
|
|
20240705,160400,128985350,41800,41800,41800,41800,0
|
|
20240705,160300,128985350,41800,41800,41800,41800,0
|
|
20240705,160200,128985350,41800,41800,41800,41800,0
|
|
20240705,160100,128985350,41800,41800,41800,41800,0
|
|
20240705,160000,128985350,41800,41800,41800,41800,0
|
|
20240705,155900,128985350,41800,41800,41800,41800,0
|
|
20240705,155800,128985350,41800,41800,41800,41800,0
|
|
20240705,155700,128985350,41800,41800,41800,41800,0
|
|
20240705,155600,128985350,41800,41800,41800,41800,0
|
|
20240705,155500,128985350,41800,41800,41800,41800,0
|
|
20240705,155400,128985350,41800,41800,41800,41800,0
|
|
20240705,155300,128985350,41800,41800,41800,41800,0
|
|
20240705,155200,128985350,41800,41800,41800,41800,0
|
|
20240705,155100,128985350,41800,41800,41800,41800,0
|
|
20240705,155000,128985350,41800,41800,41800,41800,0
|
|
20240705,154900,128985350,41800,41800,41800,41800,0
|
|
20240705,154800,128985350,41800,41800,41800,41800,0
|
|
20240705,154700,128985350,41800,41800,41800,41800,0
|
|
20240705,154600,128985350,41800,41800,41800,41800,0
|
|
20240705,154500,128985350,41800,41800,41800,41800,0
|
|
20240705,154400,128985350,41800,41800,41800,41800,355
|
|
20240705,154300,128985350,41800,41800,41800,41800,0
|
|
20240705,154200,128985350,41800,41800,41800,41800,0
|
|
20240705,154100,128985350,41800,41800,41800,41800,0
|
|
20240705,154000,128985350,41800,41800,41800,41800,0
|
|
20240705,153900,128985350,41800,41800,41800,41800,0
|
|
20240705,153800,128985350,41800,41800,41800,41800,0
|
|
20240705,153700,128985350,41800,41800,41800,41800,0
|
|
20240705,153600,128985350,41800,41800,41800,41800,0
|
|
20240705,153500,128985350,41800,41800,41800,41800,0
|
|
20240705,153400,128985350,41800,41800,41800,41800,0
|
|
20240705,153300,128985350,41800,41800,41800,41800,0
|
|
20240705,153200,128985350,41800,41800,41800,41800,0
|
|
20240705,153100,128985350,41800,41800,41800,41800,0
|
|
20240705,153000,128985350,41800,41800,41800,41800,355
|
|
20240705,152900,114146350,41300,41300,41300,41300,0
|
|
20240705,152800,114146350,41300,41300,41300,41300,0
|
|
20240705,152700,114146350,41300,41300,41300,41300,0
|
|
20240705,152600,114146350,41300,41300,41300,41300,0
|
|
20240705,152500,114146350,41300,41300,41300,41300,0
|
|
20240705,152400,114146350,41300,41300,41300,41300,0
|
|
20240705,152300,114146350,41300,41300,41300,41300,0
|
|
20240705,152200,114146350,41300,41300,41300,41300,0
|
|
20240705,152100,114146350,41300,41300,41300,41300,0
|
|
20240705,152000,114146350,41300,41300,41300,41300,0
|
|
20240705,151900,114146350,41300,41300,41300,41300,351
|
|
20240705,151800,99650050,41300,41300,41300,41300,100
|
|
20240705,151700,95520050,41300,41300,41300,41300,0
|
|
20240705,151600,95520050,41300,41300,41300,41300,50
|
|
20240705,151500,93455050,41300,41300,41300,41300,0
|
|
20240705,151400,93455050,41300,41300,41300,41300,0
|
|
20240705,151300,93455050,41300,41300,41300,41300,100
|
|
20240705,151200,89325050,41300,41100,41300,41100,300
|
|
20240705,151100,76959850,41100,41100,41100,41100,0
|
|
20240705,151000,76959850,41100,41100,41100,41100,1
|
|
20240705,150900,76918750,41650,41650,41650,41650,0
|
|
20240705,150800,76918750,41650,41050,41650,41050,100
|
|
20240705,150700,72791550,41050,41050,41050,41050,0
|
|
20240705,150600,72791550,41050,41050,41050,41050,0
|
|
20240705,150500,72791550,41050,41050,41050,41050,0
|
|
20240705,150400,72791550,41050,40950,41050,40900,112
|
|
20240705,150300,68202150,41050,41050,41050,41050,0
|
|
20240705,150200,68202150,41050,41050,41050,41050,0
|
|
20240705,150100,68202150,41050,41050,41050,41050,0
|
|
20240705,150000,68202150,41050,41050,41050,41050,0
|
|
20240705,145900,68202150,41050,41050,41050,41050,0
|
|
20240705,145800,68202150,41050,41050,41050,41050,0
|
|
20240705,145700,68202150,41050,41050,41050,41050,0
|
|
20240705,145600,68202150,41050,41050,41050,41050,6
|
|
20240705,145500,67955850,41050,41050,41050,41050,0
|
|
20240705,145400,67955850,41050,41050,41050,41050,0
|
|
20240705,145300,67955850,41050,41050,41050,41050,0
|
|
20240705,145200,67955850,41050,41050,41050,41050,67
|
|
20240705,145100,65205500,41050,41000,41050,41000,100
|
|
20240705,145000,61100750,41000,41000,41000,41000,3
|
|
20240705,144900,60977750,41000,41000,41000,41000,0
|
|
20240705,144800,60977750,41000,41000,41000,41000,0
|
|
20240705,144700,60977750,41000,41000,41000,41000,2
|
|
20240705,144600,60895750,41000,41000,41000,41000,0
|
|
20240705,144500,60895750,41000,41000,41000,41000,0
|
|
20240705,144400,60895750,41000,41000,41000,41000,1
|
|
20240705,144300,60854750,41000,41000,41000,41000,0
|
|
20240705,144200,60854750,41000,41000,41000,41000,0
|
|
20240705,144100,60854750,41000,41000,41000,41000,10
|
|
20240705,144000,60444750,41050,41050,41050,41050,0
|
|
20240705,143900,60444750,41050,41050,41050,41050,0
|
|
20240705,143800,60444750,41050,41050,41050,41050,40
|
|
20240705,143700,58802750,41000,41000,41000,41000,0
|
|
20240705,143600,58802750,41000,41000,41000,41000,0
|
|
20240705,143500,58802750,41000,40950,41000,40900,64
|
|
20240705,143400,56182550,41000,41000,41000,41000,0
|
|
20240705,143300,56182550,41000,41000,41000,41000,80
|
|
20240705,143200,52902550,41000,41100,41100,41000,103
|
|
20240705,143100,48679450,41000,41000,41000,41000,0
|
|
20240705,143000,48679450,41000,41000,41000,41000,0
|
|
20240705,142900,48679450,41000,41200,41200,41000,200
|
|
20240705,142800,40475700,41200,41200,41200,41200,0
|
|
20240705,142700,40475700,41200,41200,41200,41200,0
|
|
20240705,142600,40475700,41200,41200,41200,41200,0
|
|
20240705,142500,40475700,41200,41200,41200,41200,0
|
|
20240705,142400,40475700,41200,41200,41200,41200,2
|
|
20240705,142300,40393300,41200,41200,41200,41200,0
|
|
20240705,142200,40393300,41200,41200,41200,41200,0
|
|
20240705,142100,40393300,41200,41200,41200,41200,0
|
|
20240705,142000,40393300,41200,41200,41200,41200,0
|
|
20240705,141900,40393300,41200,41200,41200,41200,0
|
|
20240705,141800,40393300,41200,41200,41200,41200,0
|
|
20240705,141700,40393300,41200,41200,41200,41200,6
|
|
20240705,141600,40146100,41200,41350,41350,41200,100
|
|
20240705,141500,36020050,41350,41350,41350,41350,0
|
|
20240705,141400,36020050,41350,41350,41350,41350,0
|
|
20240705,141300,36020050,41350,41350,41350,41350,0
|
|
20240705,141200,36020050,41350,41350,41350,41350,0
|
|
20240705,141100,36020050,41350,41350,41350,41350,0
|
|
20240705,141000,36020050,41350,41350,41350,41350,0
|
|
20240705,140900,36020050,41350,41350,41350,41350,0
|
|
20240705,140800,36020050,41350,41350,41350,41350,0
|
|
20240705,140700,36020050,41350,41350,41350,41350,0
|
|
20240705,140600,36020050,41350,41350,41350,41350,0
|
|
20240705,140500,36020050,41350,41350,41350,41350,0
|
|
20240705,140400,36020050,41350,41350,41350,41350,1
|
|
20240705,140300,35978700,41350,41350,41350,41350,0
|
|
20240705,140200,35978700,41350,41350,41350,41350,0
|
|
20240705,140100,35978700,41350,41350,41350,41350,0
|
|
20240705,140000,35978700,41350,41350,41350,41350,0
|
|
20240705,135900,35978700,41350,41350,41350,41350,0
|
|
20240705,135800,35978700,41350,41350,41350,41350,0
|
|
20240705,135700,35978700,41350,41350,41350,41350,0
|
|
20240705,135600,35978700,41350,41350,41350,41350,0
|
|
20240705,135500,35978700,41350,41350,41350,41350,0
|
|
20240705,135400,35978700,41350,41350,41350,41350,0
|
|
20240705,135300,35978700,41350,41350,41350,41350,0
|
|
20240705,135200,35978700,41350,41350,41350,41350,0
|
|
20240705,135100,35978700,41350,41350,41350,41350,5
|
|
20240705,135000,35771950,41350,41350,41350,41350,0
|
|
20240705,134900,35771950,41350,41350,41350,41350,0
|
|
20240705,134800,35771950,41350,41350,41350,41350,0
|
|
20240705,134700,35771950,41350,41350,41350,41350,0
|
|
20240705,134600,35771950,41350,41350,41350,41350,0
|
|
20240705,134500,35771950,41350,41350,41350,41350,0
|
|
20240705,134400,35771950,41350,41350,41350,41350,0
|
|
20240705,134300,35771950,41350,41350,41350,41350,0
|
|
20240705,134200,35771950,41350,41350,41350,41350,0
|
|
20240705,134100,35771950,41350,41350,41350,41350,0
|
|
20240705,134000,35771950,41350,41350,41350,41350,0
|
|
20240705,133900,35771950,41350,41350,41350,41350,0
|
|
20240705,133800,35771950,41350,41350,41350,41350,0
|
|
20240705,133700,35771950,41350,41350,41350,41350,0
|
|
20240705,133600,35771950,41350,41350,41350,41350,0
|
|
20240705,133500,35771950,41350,41350,41350,41350,1
|
|
20240705,133400,35730600,41400,41400,41400,41400,0
|
|
20240705,133300,35730600,41400,41400,41400,41400,1
|
|
20240705,133200,35689200,41400,41400,41400,41400,0
|
|
20240705,133100,35689200,41400,41400,41400,41400,0
|
|
20240705,133000,35689200,41400,41400,41400,41400,0
|
|
20240705,132900,35689200,41400,41400,41400,41400,0
|
|
20240705,132800,35689200,41400,41400,41400,41400,0
|
|
20240705,132700,35689200,41400,41400,41400,41400,0
|
|
20240705,132600,35689200,41400,41400,41400,41400,0
|
|
20240705,132500,35689200,41400,41400,41400,41400,0
|
|
20240705,132400,35689200,41400,41400,41400,41400,0
|
|
20240705,132300,35689200,41400,41400,41400,41400,0
|
|
20240705,132200,35689200,41400,41400,41400,41400,0
|
|
20240705,132100,35689200,41400,41400,41400,41400,1
|
|
20240705,132000,35647800,41400,41400,41400,41400,0
|
|
20240705,131900,35647800,41400,41400,41400,41400,0
|
|
20240705,131800,35647800,41400,41400,41400,41400,0
|
|
20240705,131700,35647800,41400,41400,41400,41400,0
|
|
20240705,131600,35647800,41400,41400,41400,41400,0
|
|
20240705,131500,35647800,41400,41400,41400,41400,0
|
|
20240705,131400,35647800,41400,41400,41400,41400,0
|
|
20240705,131300,35647800,41400,41400,41400,41400,0
|
|
20240705,131200,35647800,41400,41400,41400,41400,0
|
|
20240705,131100,35647800,41400,41400,41400,41400,0
|
|
20240705,131000,35647800,41400,41400,41400,41400,0
|
|
20240705,130900,35647800,41400,41400,41400,41400,0
|
|
20240705,130800,35647800,41400,41400,41400,41400,0
|
|
20240705,130700,35647800,41400,41400,41400,41400,0
|
|
20240705,130600,35647800,41400,41400,41400,41400,1
|
|
20240705,130500,35606400,41900,41850,41900,41850,162
|
|
20240705,130400,28819050,41400,41400,41400,41400,0
|
|
20240705,130300,28819050,41400,41400,41400,41400,0
|
|
20240705,130200,28819050,41400,41400,41400,41400,0
|
|
20240705,130100,28819050,41400,41400,41400,41400,0
|
|
20240705,130000,28819050,41400,41400,41400,41400,1
|
|
20240705,125900,28777650,41400,41400,41400,41400,0
|
|
20240705,125800,28777650,41400,41400,41400,41400,0
|
|
20240705,125700,28777650,41400,41400,41400,41400,0
|
|
20240705,125600,28777650,41400,41400,41400,41400,0
|
|
20240705,125500,28777650,41400,41400,41400,41400,0
|
|
20240705,125400,28777650,41400,41400,41400,41400,0
|
|
20240705,125300,28777650,41400,41400,41400,41400,0
|
|
20240705,125200,28777650,41400,41400,41400,41400,0
|
|
20240705,125100,28777650,41400,41400,41400,41400,0
|
|
20240705,125000,28777650,41400,41400,41400,41400,0
|
|
20240705,124900,28777650,41400,41400,41400,41400,0
|
|
20240705,124800,28777650,41400,41400,41400,41400,0
|
|
20240705,124700,28777650,41400,41400,41400,41400,0
|
|
20240705,124600,28777650,41400,41400,41400,41400,0
|
|
20240705,124500,28777650,41400,41400,41400,41400,0
|
|
20240705,124400,28777650,41400,41400,41400,41400,0
|
|
20240705,124300,28777650,41400,41400,41400,41400,0
|
|
20240705,124200,28777650,41400,41400,41400,41400,0
|
|
20240705,124100,28777650,41400,41400,41400,41400,0
|
|
20240705,124000,28777650,41400,41400,41400,41400,0
|
|
20240705,123900,28777650,41400,41400,41400,41400,0
|
|
20240705,123800,28777650,41400,41450,41450,41400,2
|
|
20240705,123700,28694800,41850,41850,41850,41850,0
|
|
20240705,123600,28694800,41850,41850,41850,41850,0
|
|
20240705,123500,28694800,41850,41850,41850,41850,0
|
|
20240705,123400,28694800,41850,41850,41850,41850,0
|
|
20240705,123300,28694800,41850,41850,41850,41850,0
|
|
20240705,123200,28694800,41850,41850,41850,41850,0
|
|
20240705,123100,28694800,41850,41850,41850,41850,0
|
|
20240705,123000,28694800,41850,41850,41850,41850,0
|
|
20240705,122900,28694800,41850,41850,41850,41850,0
|
|
20240705,122800,28694800,41850,41850,41850,41850,0
|
|
20240705,122700,28694800,41850,41850,41850,41850,0
|
|
20240705,122600,28694800,41850,41850,41850,41850,0
|
|
20240705,122500,28694800,41850,41850,41850,41850,0
|
|
20240705,122400,28694800,41850,41850,41850,41850,0
|
|
20240705,122300,28694800,41850,41850,41850,41850,0
|
|
20240705,122200,28694800,41850,41850,41850,41850,0
|
|
20240705,122100,28694800,41850,41850,41850,41850,0
|
|
20240705,122000,28694800,41850,41850,41850,41850,0
|
|
20240705,121900,28694800,41850,41850,41850,41850,0
|
|
20240705,121800,28694800,41850,41850,41850,41850,0
|
|
20240705,121700,28694800,41850,41850,41850,41850,0
|
|
20240705,121600,28694800,41850,41850,41850,41850,0
|
|
20240705,121500,28694800,41850,41850,41850,41850,0
|
|
20240705,121400,28694800,41850,41850,41850,41850,1
|
|
20240705,121300,28652950,41350,41350,41350,41350,0
|
|
20240705,121200,28652950,41350,41350,41350,41350,0
|
|
20240705,121100,28652950,41350,41350,41350,41350,0
|
|
20240705,121000,28652950,41350,41350,41350,41350,0
|
|
20240705,120900,28652950,41350,41350,41350,41350,0
|
|
20240705,120800,28652950,41350,41350,41350,41350,0
|
|
20240705,120700,28652950,41350,41350,41350,41350,0
|
|
20240705,120600,28652950,41350,41350,41350,41350,0
|
|
20240705,120500,28652950,41350,41350,41350,41350,0
|
|
20240705,120400,28652950,41350,41350,41350,41350,0
|
|
20240705,120300,28652950,41350,41350,41350,41350,0
|
|
20240705,120200,28652950,41350,41350,41350,41350,1
|
|
20240705,120100,28611600,42050,42050,42050,42050,0
|
|
20240705,120000,28611600,42050,42050,42050,42050,0
|
|
20240705,115900,28611600,42050,42050,42050,42050,0
|
|
20240705,115800,28611600,42050,42050,42050,42050,0
|
|
20240705,115700,28611600,42050,42050,42050,42050,0
|
|
20240705,115600,28611600,42050,42050,42050,42050,0
|
|
20240705,115500,28611600,42050,42050,42050,42050,0
|
|
20240705,115400,28611600,42050,42050,42050,42050,0
|
|
20240705,115300,28611600,42050,42050,42050,42050,0
|
|
20240705,115200,28611600,42050,42050,42050,42050,0
|
|
20240705,115100,28611600,42050,42050,42050,42050,0
|
|
20240705,115000,28611600,42050,42050,42050,42050,0
|
|
20240705,114900,28611600,42050,42050,42050,42050,0
|
|
20240705,114800,28611600,42050,42050,42050,42050,0
|
|
20240705,114700,28611600,42050,42050,42050,42050,0
|
|
20240705,114600,28611600,42050,42050,42050,42050,0
|
|
20240705,114500,28611600,42050,42050,42050,42050,0
|
|
20240705,114400,28611600,42050,42050,42050,42050,0
|
|
20240705,114300,28611600,42050,42050,42050,42050,0
|
|
20240705,114200,28611600,42050,42050,42050,42050,0
|
|
20240705,114100,28611600,42050,42050,42050,42050,0
|
|
20240705,114000,28611600,42050,41800,42050,41800,200
|
|
20240705,113900,20232350,41850,41850,41850,41850,0
|
|
20240705,113800,20232350,41850,41850,41850,41850,0
|
|
20240705,113700,20232350,41850,41850,41850,41850,0
|
|
20240705,113600,20232350,41850,41850,41850,41850,0
|
|
20240705,113500,20232350,41850,41850,41850,41850,0
|
|
20240705,113400,20232350,41850,41850,41850,41850,0
|
|
20240705,113300,20232350,41850,41850,41850,41850,0
|
|
20240705,113200,20232350,41850,41850,41850,41850,0
|
|
20240705,113100,20232350,41850,41850,41850,41850,0
|
|
20240705,113000,20232350,41850,41850,41850,41850,0
|
|
20240705,112900,20232350,41850,41850,41850,41850,0
|
|
20240705,112800,20232350,41850,41850,41850,41850,0
|
|
20240705,112700,20232350,41850,41850,41850,41850,0
|
|
20240705,112600,20232350,41850,41850,41850,41850,0
|
|
20240705,112500,20232350,41850,41850,41850,41850,0
|
|
20240705,112400,20232350,41850,41850,41850,41850,0
|
|
20240705,112300,20232350,41850,41850,41850,41850,0
|
|
20240705,112200,20232350,41850,41850,41850,41850,0
|
|
20240705,112100,20232350,41850,41850,41850,41850,0
|
|
20240705,112000,20232350,41850,41850,41850,41850,0
|
|
20240705,111900,20232350,41850,41850,41850,41850,0
|
|
20240705,111800,20232350,41850,41850,41850,41850,0
|
|
20240705,111700,20232350,41850,41850,41850,41850,0
|
|
20240705,111600,20232350,41850,41850,41850,41850,0
|
|
20240705,111500,20232350,41850,41850,41850,41850,0
|
|
20240705,111400,20232350,41850,41850,41850,41850,0
|
|
20240705,111300,20232350,41850,41850,41850,41850,0
|
|
20240705,111200,20232350,41850,41850,41850,41850,0
|
|
20240705,111100,20232350,41850,41850,41850,41850,0
|
|
20240705,111000,20232350,41850,41850,41850,41850,0
|
|
20240705,110900,20232350,41850,41850,41850,41850,0
|
|
20240705,110800,20232350,41850,41850,41850,41850,0
|
|
20240705,110700,20232350,41850,41850,41850,41850,0
|
|
20240705,110600,20232350,41850,41850,41850,41850,0
|
|
20240705,110500,20232350,41850,41850,41850,41850,0
|
|
20240705,110400,20232350,41850,41850,41850,41850,0
|
|
20240705,110300,20232350,41850,41850,41850,41850,0
|
|
20240705,110200,20232350,41850,41850,41850,41850,0
|
|
20240705,110100,20232350,41850,41850,41850,41850,0
|
|
20240705,110000,20232350,41850,41850,41850,41850,0
|
|
20240705,105900,20232350,41850,41850,41850,41850,0
|
|
20240705,105800,20232350,41850,41850,41850,41850,0
|
|
20240705,105700,20232350,41850,41850,41850,41850,0
|
|
20240705,105600,20232350,41850,41850,41850,41850,0
|
|
20240705,105500,20232350,41850,41850,41850,41850,0
|
|
20240705,105400,20232350,41850,41850,41850,41850,0
|
|
20240705,105300,20232350,41850,41850,41850,41850,0
|
|
20240705,105200,20232350,41850,41600,41850,41600,100
|
|
20240705,105100,16051000,41200,41200,41200,41200,0
|
|
20240705,105000,16051000,41200,41200,41200,41200,0
|
|
20240705,104900,16051000,41200,41250,41250,41200,25
|
|
20240705,104800,15020650,41700,41700,41700,41700,0
|
|
20240705,104700,15020650,41700,41700,41700,41700,0
|
|
20240705,104600,15020650,41700,41700,41700,41700,0
|
|
20240705,104500,15020650,41700,41700,41700,41700,0
|
|
20240705,104400,15020650,41700,41700,41700,41700,0
|
|
20240705,104300,15020650,41700,41700,41700,41700,0
|
|
20240705,104200,15020650,41700,41700,41700,41700,0
|
|
20240705,104100,15020650,41700,41700,41700,41700,0
|
|
20240705,104000,15020650,41700,41700,41700,41700,0
|
|
20240705,103900,15020650,41700,41700,41700,41700,0
|
|
20240705,103800,15020650,41700,41700,41700,41700,0
|
|
20240705,103700,15020650,41700,41700,41700,41700,0
|
|
20240705,103600,15020650,41700,41700,41700,41700,0
|
|
20240705,103500,15020650,41700,41700,41700,41700,0
|
|
20240705,103400,15020650,41700,41700,41700,41700,0
|
|
20240705,103300,15020650,41700,41700,41700,41700,0
|
|
20240705,103200,15020650,41700,41700,41700,41700,0
|
|
20240705,103100,15020650,41700,41700,41700,41700,0
|
|
20240705,103000,15020650,41700,41700,41700,41700,0
|
|
20240705,102900,15020650,41700,41700,41700,41700,0
|
|
20240705,102800,15020650,41700,41700,41700,41700,0
|
|
20240705,102700,15020650,41700,41700,41700,41700,0
|
|
20240705,102600,15020650,41700,41700,41700,41700,0
|
|
20240705,102500,15020650,41700,41700,41700,41700,0
|
|
20240705,102400,15020650,41700,41700,41700,41700,0
|
|
20240705,102300,15020650,41700,41700,41700,41700,0
|
|
20240705,102200,15020650,41700,41700,41700,41700,0
|
|
20240705,102100,15020650,41700,41700,41700,41700,0
|
|
20240705,102000,15020650,41700,41700,41700,41700,1
|
|
20240705,101900,14978950,41750,41750,41750,41750,1
|
|
20240705,101800,14937200,41850,41850,41850,41850,0
|
|
20240705,101700,14937200,41850,41850,41850,41850,0
|
|
20240705,101600,14937200,41850,41800,41850,41800,56
|
|
20240705,101500,12595600,41800,41650,41800,41650,100
|
|
20240705,101400,8425300,41700,41700,41700,41700,0
|
|
20240705,101300,8425300,41700,41700,41700,41700,0
|
|
20240705,101200,8425300,41700,41700,41700,41700,0
|
|
20240705,101100,8425300,41700,41700,41700,41700,0
|
|
20240705,101000,8425300,41700,41700,41700,41700,0
|
|
20240705,100900,8425300,41700,41700,41700,41700,0
|
|
20240705,100800,8425300,41700,41700,41700,41700,0
|
|
20240705,100700,8425300,41700,41700,41700,41700,0
|
|
20240705,100600,8425300,41700,41700,41700,41700,0
|
|
20240705,100500,8425300,41700,41700,41700,41700,0
|
|
20240705,100400,8425300,41700,41700,41700,41700,0
|
|
20240705,100300,8425300,41700,41700,41700,41700,0
|
|
20240705,100200,8425300,41700,41700,41700,41700,0
|
|
20240705,100100,8425300,41700,41700,41700,41700,0
|
|
20240705,100000,8425300,41700,41700,41700,41700,0
|
|
20240705,095900,8425300,41700,41700,41700,41700,0
|
|
20240705,095800,8425300,41700,41700,41700,41700,0
|
|
20240705,095700,8425300,41700,41700,41700,41700,0
|
|
20240705,095600,8425300,41700,41700,41700,41700,0
|
|
20240705,095500,8425300,41700,41700,41700,41700,0
|
|
20240705,095400,8425300,41700,41700,41700,41700,0
|
|
20240705,095300,8425300,41700,41700,41700,41700,0
|
|
20240705,095200,8425300,41700,41700,41700,41700,0
|
|
20240705,095100,8425300,41700,41700,41700,41700,0
|
|
20240705,095000,8425300,41700,41700,41700,41700,0
|
|
20240705,094900,8425300,41700,41700,41700,41700,0
|
|
20240705,094800,8425300,41700,41700,41700,41700,0
|
|
20240705,094700,8425300,41700,41700,41700,41700,0
|
|
20240705,094600,8425300,41700,41700,41700,41700,0
|
|
20240705,094500,8425300,41700,41700,41700,41700,0
|
|
20240705,094400,8425300,41700,41700,41700,41700,0
|
|
20240705,094300,8425300,41700,41700,41700,41700,0
|
|
20240705,094200,8425300,41700,41700,41700,41700,0
|
|
20240705,094100,8425300,41700,41700,41700,41700,0
|
|
20240705,094000,8425300,41700,41700,41700,41700,0
|
|
20240705,093900,8425300,41700,41700,41700,41700,0
|
|
20240705,093800,8425300,41700,41700,41700,41700,0
|
|
20240705,093700,8425300,41700,41700,41700,41700,0
|
|
20240705,093600,8425300,41700,41400,41700,41400,100
|
|
20240705,093500,4264350,41450,41450,41450,41450,0
|
|
20240705,093400,4264350,41450,41450,41450,41450,0
|
|
20240705,093300,4264350,41450,41450,41450,41450,0
|
|
20240705,093200,4264350,41450,41450,41450,41450,0
|
|
20240705,093100,4264350,41450,41450,41450,41450,0
|
|
20240705,093000,4264350,41450,41450,41450,41450,0
|
|
20240705,092900,4264350,41450,41450,41450,41450,0
|
|
20240705,092800,4264350,41450,41450,41450,41450,0
|
|
20240705,092700,4264350,41450,41450,41450,41450,0
|
|
20240705,092600,4264350,41450,41450,41450,41450,0
|
|
20240705,092500,4264350,41450,41450,41450,41450,0
|
|
20240705,092400,4264350,41450,41450,41450,41450,0
|
|
20240705,092300,4264350,41450,41450,41450,41450,0
|
|
20240705,092200,4264350,41450,41450,41450,41450,0
|
|
20240705,092100,4264350,41450,41450,41450,41450,1
|
|
20240705,092000,4222900,41650,41650,41650,41650,0
|
|
20240705,091900,4222900,41650,41650,41650,41650,0
|
|
20240705,091800,4222900,41650,41650,41650,41650,0
|
|
20240705,091700,4222900,41650,41650,41650,41650,0
|
|
20240705,091600,4222900,41650,41650,41650,41650,0
|
|
20240705,091500,4222900,41650,41200,41650,41200,100
|
|
20240705,091400,82800,41400,41400,41400,41400,0
|
|
20240705,091300,82800,41400,41400,41400,41400,0
|
|
20240705,091200,82800,41400,41400,41400,41400,0
|
|
20240705,091100,82800,41400,41400,41400,41400,0
|
|
20240705,091000,82800,41400,41400,41400,41400,0
|
|
20240705,090900,82800,41400,41400,41400,41400,0
|
|
20240705,090800,82800,41400,41400,41400,41400,0
|
|
20240705,090700,82800,41400,41400,41400,41400,0
|
|
20240705,090600,82800,41400,41400,41400,41400,0
|
|
20240705,090500,82800,41400,41400,41400,41400,1
|
|
20240705,090400,41400,41400,41400,41400,41400,0
|
|
20240705,090300,41400,41400,41400,41400,41400,0
|
|
20240705,090200,41400,41400,41400,41400,41400,1
|
|
20240705,090100,0,41100,41100,41100,41100,0
|
|
20240705,090000,0,41100,41100,41100,41100,0
|