587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,184400,32058000,42550,42550,42550,42550,33
|
|
20240715,184300,32058000,42550,42550,42550,42550,0
|
|
20240715,184200,32058000,42550,42550,42550,42550,0
|
|
20240715,184100,32058000,42550,42550,42550,42550,0
|
|
20240715,184000,32058000,42550,42550,42550,42550,0
|
|
20240715,183900,32058000,42550,42550,42550,42550,0
|
|
20240715,183800,32058000,42550,42550,42550,42550,0
|
|
20240715,183700,32058000,42550,42550,42550,42550,0
|
|
20240715,183600,32058000,42550,42550,42550,42550,0
|
|
20240715,183500,32058000,42550,42550,42550,42550,0
|
|
20240715,183400,32058000,42550,42550,42550,42550,0
|
|
20240715,183300,32058000,42550,42550,42550,42550,0
|
|
20240715,183200,32058000,42550,42550,42550,42550,0
|
|
20240715,183100,32058000,42550,42550,42550,42550,0
|
|
20240715,183000,32058000,42550,42550,42550,42550,0
|
|
20240715,182900,32058000,42550,42550,42550,42550,0
|
|
20240715,182800,32058000,42550,42550,42550,42550,0
|
|
20240715,182700,32058000,42550,42550,42550,42550,0
|
|
20240715,182600,32058000,42550,42550,42550,42550,0
|
|
20240715,182500,32058000,42550,42550,42550,42550,0
|
|
20240715,182400,32058000,42550,42550,42550,42550,0
|
|
20240715,182300,32058000,42550,42550,42550,42550,0
|
|
20240715,182200,32058000,42550,42550,42550,42550,0
|
|
20240715,182100,32058000,42550,42550,42550,42550,0
|
|
20240715,182000,32058000,42550,42550,42550,42550,0
|
|
20240715,181900,32058000,42550,42550,42550,42550,0
|
|
20240715,181800,32058000,42550,42550,42550,42550,0
|
|
20240715,181700,32058000,42550,42550,42550,42550,0
|
|
20240715,181600,32058000,42550,42550,42550,42550,0
|
|
20240715,181500,32058000,42550,42550,42550,42550,0
|
|
20240715,181400,32058000,42550,42550,42550,42550,33
|
|
20240715,181300,32058000,42550,42550,42550,42550,0
|
|
20240715,181200,32058000,42550,42550,42550,42550,0
|
|
20240715,181100,32058000,42550,42550,42550,42550,0
|
|
20240715,181000,32058000,42550,42550,42550,42550,0
|
|
20240715,180900,32058000,42550,42550,42550,42550,0
|
|
20240715,180800,32058000,42550,42550,42550,42550,0
|
|
20240715,180700,32058000,42550,42550,42550,42550,0
|
|
20240715,180600,32058000,42550,42550,42550,42550,0
|
|
20240715,180500,32058000,42550,42550,42550,42550,0
|
|
20240715,180400,32058000,42550,42550,42550,42550,0
|
|
20240715,180300,32058000,42550,42550,42550,42550,0
|
|
20240715,180200,32058000,42550,42550,42550,42550,0
|
|
20240715,180100,32058000,42550,42550,42550,42550,0
|
|
20240715,180000,32058000,42550,42550,42550,42550,0
|
|
20240715,175900,32058000,42550,42550,42550,42550,0
|
|
20240715,175800,32058000,42550,42550,42550,42550,0
|
|
20240715,175700,32058000,42550,42550,42550,42550,0
|
|
20240715,175600,32058000,42550,42550,42550,42550,0
|
|
20240715,175500,32058000,42550,42550,42550,42550,0
|
|
20240715,175400,32058000,42550,42550,42550,42550,0
|
|
20240715,175300,32058000,42550,42550,42550,42550,0
|
|
20240715,175200,32058000,42550,42550,42550,42550,0
|
|
20240715,175100,32058000,42550,42550,42550,42550,0
|
|
20240715,175000,32058000,42550,42550,42550,42550,0
|
|
20240715,174900,32058000,42550,42550,42550,42550,0
|
|
20240715,174800,32058000,42550,42550,42550,42550,0
|
|
20240715,174700,32058000,42550,42550,42550,42550,0
|
|
20240715,174600,32058000,42550,42550,42550,42550,0
|
|
20240715,174500,32058000,42550,42550,42550,42550,0
|
|
20240715,174400,32058000,42550,42550,42550,42550,33
|
|
20240715,174300,32058000,42550,42550,42550,42550,0
|
|
20240715,174200,32058000,42550,42550,42550,42550,0
|
|
20240715,174100,32058000,42550,42550,42550,42550,0
|
|
20240715,174000,32058000,42550,42550,42550,42550,0
|
|
20240715,173900,32058000,42550,42550,42550,42550,0
|
|
20240715,173800,32058000,42550,42550,42550,42550,0
|
|
20240715,173700,32058000,42550,42550,42550,42550,0
|
|
20240715,173600,32058000,42550,42550,42550,42550,0
|
|
20240715,173500,32058000,42550,42550,42550,42550,0
|
|
20240715,173400,32058000,42550,42550,42550,42550,0
|
|
20240715,173300,32058000,42550,42550,42550,42550,0
|
|
20240715,173200,32058000,42550,42550,42550,42550,0
|
|
20240715,173100,32058000,42550,42550,42550,42550,0
|
|
20240715,173000,32058000,42550,42550,42550,42550,0
|
|
20240715,172900,32058000,42550,42550,42550,42550,0
|
|
20240715,172800,32058000,42550,42550,42550,42550,0
|
|
20240715,172700,32058000,42550,42550,42550,42550,0
|
|
20240715,172600,32058000,42550,42550,42550,42550,0
|
|
20240715,172500,32058000,42550,42550,42550,42550,0
|
|
20240715,172400,32058000,42550,42550,42550,42550,0
|
|
20240715,172300,32058000,42550,42550,42550,42550,0
|
|
20240715,172200,32058000,42550,42550,42550,42550,0
|
|
20240715,172100,32058000,42550,42550,42550,42550,0
|
|
20240715,172000,32058000,42550,42550,42550,42550,0
|
|
20240715,171900,32058000,42550,42550,42550,42550,0
|
|
20240715,171800,32058000,42550,42550,42550,42550,0
|
|
20240715,171700,32058000,42550,42550,42550,42550,0
|
|
20240715,171600,32058000,42550,42550,42550,42550,0
|
|
20240715,171500,32058000,42550,42550,42550,42550,0
|
|
20240715,171400,32058000,42550,42550,42550,42550,33
|
|
20240715,171300,32058000,42550,42550,42550,42550,0
|
|
20240715,171200,32058000,42550,42550,42550,42550,0
|
|
20240715,171100,32058000,42550,42550,42550,42550,0
|
|
20240715,171000,32058000,42550,42550,42550,42550,0
|
|
20240715,170900,32058000,42550,42550,42550,42550,0
|
|
20240715,170800,32058000,42550,42550,42550,42550,0
|
|
20240715,170700,32058000,42550,42550,42550,42550,0
|
|
20240715,170600,32058000,42550,42550,42550,42550,0
|
|
20240715,170500,32058000,42550,42550,42550,42550,0
|
|
20240715,170400,32058000,42550,42550,42550,42550,0
|
|
20240715,170300,32058000,42550,42550,42550,42550,0
|
|
20240715,170200,32058000,42550,42550,42550,42550,0
|
|
20240715,170100,32058000,42550,42550,42550,42550,0
|
|
20240715,170000,32058000,42550,42550,42550,42550,0
|
|
20240715,165900,32058000,42550,42550,42550,42550,0
|
|
20240715,165800,32058000,42550,42550,42550,42550,0
|
|
20240715,165700,32058000,42550,42550,42550,42550,0
|
|
20240715,165600,32058000,42550,42550,42550,42550,0
|
|
20240715,165500,32058000,42550,42550,42550,42550,0
|
|
20240715,165400,32058000,42550,42550,42550,42550,0
|
|
20240715,165300,32058000,42550,42550,42550,42550,0
|
|
20240715,165200,32058000,42550,42550,42550,42550,0
|
|
20240715,165100,32058000,42550,42550,42550,42550,0
|
|
20240715,165000,32058000,42550,42550,42550,42550,0
|
|
20240715,164900,32058000,42550,42550,42550,42550,0
|
|
20240715,164800,32058000,42550,42550,42550,42550,0
|
|
20240715,164700,32058000,42550,42550,42550,42550,0
|
|
20240715,164600,32058000,42550,42550,42550,42550,0
|
|
20240715,164500,32058000,42550,42550,42550,42550,0
|
|
20240715,164400,32058000,42550,42550,42550,42550,33
|
|
20240715,164300,32058000,42550,42550,42550,42550,0
|
|
20240715,164200,32058000,42550,42550,42550,42550,0
|
|
20240715,164100,32058000,42550,42550,42550,42550,0
|
|
20240715,164000,32058000,42550,42550,42550,42550,0
|
|
20240715,163900,32058000,42550,42550,42550,42550,0
|
|
20240715,163800,32058000,42550,42550,42550,42550,0
|
|
20240715,163700,32058000,42550,42550,42550,42550,0
|
|
20240715,163600,32058000,42550,42550,42550,42550,0
|
|
20240715,163500,32058000,42550,42550,42550,42550,0
|
|
20240715,163400,32058000,42550,42550,42550,42550,0
|
|
20240715,163300,32058000,42550,42550,42550,42550,0
|
|
20240715,163200,32058000,42550,42550,42550,42550,0
|
|
20240715,163100,32058000,42550,42550,42550,42550,0
|
|
20240715,163000,32058000,42550,42550,42550,42550,0
|
|
20240715,162900,32058000,42550,42550,42550,42550,0
|
|
20240715,162800,32058000,42550,42550,42550,42550,0
|
|
20240715,162700,32058000,42550,42550,42550,42550,0
|
|
20240715,162600,32058000,42550,42550,42550,42550,0
|
|
20240715,162500,32058000,42550,42550,42550,42550,0
|
|
20240715,162400,32058000,42550,42550,42550,42550,0
|
|
20240715,162300,32058000,42550,42550,42550,42550,0
|
|
20240715,162200,32058000,42550,42550,42550,42550,0
|
|
20240715,162100,32058000,42550,42550,42550,42550,0
|
|
20240715,162000,32058000,42550,42550,42550,42550,0
|
|
20240715,161900,32058000,42550,42550,42550,42550,0
|
|
20240715,161800,32058000,42550,42550,42550,42550,0
|
|
20240715,161700,32058000,42550,42550,42550,42550,0
|
|
20240715,161600,32058000,42550,42550,42550,42550,0
|
|
20240715,161500,32058000,42550,42550,42550,42550,0
|
|
20240715,161400,32058000,42550,42550,42550,42550,33
|
|
20240715,161300,32058000,42550,42550,42550,42550,0
|
|
20240715,161200,32058000,42550,42550,42550,42550,0
|
|
20240715,161100,32058000,42550,42550,42550,42550,0
|
|
20240715,161000,32058000,42550,42550,42550,42550,0
|
|
20240715,160900,32058000,42550,42550,42550,42550,0
|
|
20240715,160800,32058000,42550,42550,42550,42550,0
|
|
20240715,160700,32058000,42550,42550,42550,42550,0
|
|
20240715,160600,32058000,42550,42550,42550,42550,0
|
|
20240715,160500,32058000,42550,42550,42550,42550,0
|
|
20240715,160400,32058000,42550,42550,42550,42550,0
|
|
20240715,160300,32058000,42550,42550,42550,42550,0
|
|
20240715,160200,32058000,42550,42550,42550,42550,0
|
|
20240715,160100,32058000,42550,42550,42550,42550,0
|
|
20240715,160000,32058000,42550,42550,42550,42550,0
|
|
20240715,155900,32058000,42550,42550,42550,42550,0
|
|
20240715,155800,32058000,42550,42550,42550,42550,0
|
|
20240715,155700,32058000,42550,42550,42550,42550,0
|
|
20240715,155600,32058000,42550,42550,42550,42550,0
|
|
20240715,155500,32058000,42550,42550,42550,42550,0
|
|
20240715,155400,32058000,42550,42550,42550,42550,0
|
|
20240715,155300,32058000,42550,42550,42550,42550,0
|
|
20240715,155200,32058000,42550,42550,42550,42550,0
|
|
20240715,155100,32058000,42550,42550,42550,42550,0
|
|
20240715,155000,32058000,42550,42550,42550,42550,0
|
|
20240715,154900,32058000,42550,42550,42550,42550,0
|
|
20240715,154800,32058000,42550,42550,42550,42550,0
|
|
20240715,154700,32058000,42550,42550,42550,42550,0
|
|
20240715,154600,32058000,42550,42550,42550,42550,0
|
|
20240715,154500,32058000,42550,42550,42550,42550,0
|
|
20240715,154400,32058000,42550,42550,42550,42550,33
|
|
20240715,154300,32058000,42550,42550,42550,42550,0
|
|
20240715,154200,32058000,42550,42550,42550,42550,0
|
|
20240715,154100,32058000,42550,42550,42550,42550,0
|
|
20240715,154000,32058000,42550,42550,42550,42550,0
|
|
20240715,153900,32058000,42550,42550,42550,42550,0
|
|
20240715,153800,32058000,42550,42550,42550,42550,0
|
|
20240715,153700,32058000,42550,42550,42550,42550,0
|
|
20240715,153600,32058000,42550,42550,42550,42550,0
|
|
20240715,153500,32058000,42550,42550,42550,42550,0
|
|
20240715,153400,32058000,42550,42550,42550,42550,0
|
|
20240715,153300,32058000,42550,42550,42550,42550,0
|
|
20240715,153200,32058000,42550,42550,42550,42550,0
|
|
20240715,153100,32058000,42550,42550,42550,42550,0
|
|
20240715,153000,32058000,42550,42550,42550,42550,33
|
|
20240715,152900,30653850,42600,42600,42600,42600,0
|
|
20240715,152800,30653850,42600,42600,42600,42600,0
|
|
20240715,152700,30653850,42600,42600,42600,42600,0
|
|
20240715,152600,30653850,42600,42600,42600,42600,0
|
|
20240715,152500,30653850,42600,42600,42600,42600,0
|
|
20240715,152400,30653850,42600,42600,42600,42600,0
|
|
20240715,152300,30653850,42600,42600,42600,42600,0
|
|
20240715,152200,30653850,42600,42600,42600,42600,0
|
|
20240715,152100,30653850,42600,42600,42600,42600,0
|
|
20240715,152000,30653850,42600,42600,42600,42600,0
|
|
20240715,151900,30653850,42600,42600,42600,42600,0
|
|
20240715,151800,30653850,42600,42600,42600,42600,0
|
|
20240715,151700,30653850,42600,42150,42600,42150,23
|
|
20240715,151600,29682000,42150,42150,42150,42150,0
|
|
20240715,151500,29682000,42150,42150,42150,42150,0
|
|
20240715,151400,29682000,42150,42150,42150,42150,0
|
|
20240715,151300,29682000,42150,42150,42150,42150,0
|
|
20240715,151200,29682000,42150,42150,42150,42150,0
|
|
20240715,151100,29682000,42150,42150,42150,42150,0
|
|
20240715,151000,29682000,42150,42150,42150,42150,0
|
|
20240715,150900,29682000,42150,42150,42150,42150,0
|
|
20240715,150800,29682000,42150,42150,42150,42150,0
|
|
20240715,150700,29682000,42150,42150,42150,42150,12
|
|
20240715,150600,29176200,42400,42400,42400,42400,0
|
|
20240715,150500,29176200,42400,42400,42400,42400,0
|
|
20240715,150400,29176200,42400,42400,42400,42400,0
|
|
20240715,150300,29176200,42400,42400,42400,42400,0
|
|
20240715,150200,29176200,42400,42400,42400,42400,0
|
|
20240715,150100,29176200,42400,42400,42400,42400,0
|
|
20240715,150000,29176200,42400,42400,42400,42400,1
|
|
20240715,145900,29133800,42150,42150,42150,42150,0
|
|
20240715,145800,29133800,42150,42150,42150,42150,0
|
|
20240715,145700,29133800,42150,42150,42150,42150,0
|
|
20240715,145600,29133800,42150,42150,42150,42150,9
|
|
20240715,145500,28754450,42200,42200,42200,42200,0
|
|
20240715,145400,28754450,42200,42200,42200,42200,0
|
|
20240715,145300,28754450,42200,42200,42200,42200,0
|
|
20240715,145200,28754450,42200,42200,42200,42200,0
|
|
20240715,145100,28754450,42200,42200,42200,42200,0
|
|
20240715,145000,28754450,42200,42200,42200,42200,0
|
|
20240715,144900,28754450,42200,42200,42200,42200,0
|
|
20240715,144800,28754450,42200,42200,42200,42200,0
|
|
20240715,144700,28754450,42200,42200,42200,42200,0
|
|
20240715,144600,28754450,42200,42200,42200,42200,0
|
|
20240715,144500,28754450,42200,42200,42200,42200,0
|
|
20240715,144400,28754450,42200,42200,42200,42200,0
|
|
20240715,144300,28754450,42200,42200,42200,42200,0
|
|
20240715,144200,28754450,42200,42200,42200,42200,0
|
|
20240715,144100,28754450,42200,42200,42200,42200,0
|
|
20240715,144000,28754450,42200,42200,42200,42200,0
|
|
20240715,143900,28754450,42200,42200,42200,42200,0
|
|
20240715,143800,28754450,42200,42200,42200,42200,0
|
|
20240715,143700,28754450,42200,42200,42200,42200,10
|
|
20240715,143600,28332450,42250,42250,42250,42250,0
|
|
20240715,143500,28332450,42250,42250,42250,42250,0
|
|
20240715,143400,28332450,42250,42250,42250,42250,0
|
|
20240715,143300,28332450,42250,42250,42250,42250,0
|
|
20240715,143200,28332450,42250,42250,42250,42250,0
|
|
20240715,143100,28332450,42250,42250,42250,42250,0
|
|
20240715,143000,28332450,42250,42250,42250,42250,0
|
|
20240715,142900,28332450,42250,42250,42250,42250,0
|
|
20240715,142800,28332450,42250,42250,42250,42250,0
|
|
20240715,142700,28332450,42250,42250,42250,42250,0
|
|
20240715,142600,28332450,42250,42250,42250,42250,0
|
|
20240715,142500,28332450,42250,42250,42250,42250,6
|
|
20240715,142400,28078950,42250,42250,42250,42250,0
|
|
20240715,142300,28078950,42250,42250,42250,42250,0
|
|
20240715,142200,28078950,42250,42250,42250,42250,0
|
|
20240715,142100,28078950,42250,42250,42250,42250,0
|
|
20240715,142000,28078950,42250,42250,42250,42250,20
|
|
20240715,141900,27233950,42300,42300,42300,42300,0
|
|
20240715,141800,27233950,42300,42300,42300,42300,0
|
|
20240715,141700,27233950,42300,42300,42300,42300,0
|
|
20240715,141600,27233950,42300,42300,42300,42300,4
|
|
20240715,141500,27064750,42300,42300,42300,42300,0
|
|
20240715,141400,27064750,42300,42300,42300,42300,0
|
|
20240715,141300,27064750,42300,42300,42300,42300,0
|
|
20240715,141200,27064750,42300,42300,42300,42300,0
|
|
20240715,141100,27064750,42300,42300,42300,42300,0
|
|
20240715,141000,27064750,42300,42300,42300,42300,0
|
|
20240715,140900,27064750,42300,42300,42300,42300,0
|
|
20240715,140800,27064750,42300,42300,42300,42300,0
|
|
20240715,140700,27064750,42300,42300,42300,42300,0
|
|
20240715,140600,27064750,42300,42300,42300,42300,0
|
|
20240715,140500,27064750,42300,42300,42300,42300,0
|
|
20240715,140400,27064750,42300,42300,42300,42300,0
|
|
20240715,140300,27064750,42300,42300,42300,42300,7
|
|
20240715,140200,26768650,42350,42350,42350,42350,0
|
|
20240715,140100,26768650,42350,42350,42350,42350,0
|
|
20240715,140000,26768650,42350,42350,42350,42350,0
|
|
20240715,135900,26768650,42350,42350,42350,42350,0
|
|
20240715,135800,26768650,42350,42350,42350,42350,0
|
|
20240715,135700,26768650,42350,42350,42350,42350,0
|
|
20240715,135600,26768650,42350,42350,42350,42350,0
|
|
20240715,135500,26768650,42350,42350,42350,42350,0
|
|
20240715,135400,26768650,42350,42350,42350,42350,0
|
|
20240715,135300,26768650,42350,42350,42350,42350,0
|
|
20240715,135200,26768650,42350,42350,42350,42350,5
|
|
20240715,135100,26556900,42600,42600,42600,42600,0
|
|
20240715,135000,26556900,42600,42600,42600,42600,0
|
|
20240715,134900,26556900,42600,42600,42600,42600,0
|
|
20240715,134800,26556900,42600,42600,42600,42600,0
|
|
20240715,134700,26556900,42600,42600,42600,42600,0
|
|
20240715,134600,26556900,42600,42600,42600,42600,0
|
|
20240715,134500,26556900,42600,42600,42600,42600,0
|
|
20240715,134400,26556900,42600,42600,42600,42600,0
|
|
20240715,134300,26556900,42600,42600,42600,42600,0
|
|
20240715,134200,26556900,42600,42600,42600,42600,0
|
|
20240715,134100,26556900,42600,42600,42600,42600,1
|
|
20240715,134000,26514300,42250,42250,42250,42250,0
|
|
20240715,133900,26514300,42250,42250,42250,42250,0
|
|
20240715,133800,26514300,42250,42250,42250,42250,0
|
|
20240715,133700,26514300,42250,42250,42250,42250,0
|
|
20240715,133600,26514300,42250,42250,42250,42250,0
|
|
20240715,133500,26514300,42250,42250,42250,42250,0
|
|
20240715,133400,26514300,42250,42250,42250,42250,0
|
|
20240715,133300,26514300,42250,42250,42250,42250,0
|
|
20240715,133200,26514300,42250,42250,42250,42250,0
|
|
20240715,133100,26514300,42250,42250,42250,42250,0
|
|
20240715,133000,26514300,42250,42250,42250,42250,0
|
|
20240715,132900,26514300,42250,42250,42250,42250,0
|
|
20240715,132800,26514300,42250,42250,42250,42250,0
|
|
20240715,132700,26514300,42250,42250,42250,42250,0
|
|
20240715,132600,26514300,42250,42250,42250,42250,0
|
|
20240715,132500,26514300,42250,42250,42250,42250,0
|
|
20240715,132400,26514300,42250,42250,42250,42250,0
|
|
20240715,132300,26514300,42250,42250,42250,42250,0
|
|
20240715,132200,26514300,42250,42250,42250,42250,0
|
|
20240715,132100,26514300,42250,42250,42250,42250,0
|
|
20240715,132000,26514300,42250,42250,42250,42250,0
|
|
20240715,131900,26514300,42250,42250,42250,42250,0
|
|
20240715,131800,26514300,42250,42250,42250,42250,0
|
|
20240715,131700,26514300,42250,42250,42250,42250,0
|
|
20240715,131600,26514300,42250,42250,42250,42250,0
|
|
20240715,131500,26514300,42250,42250,42250,42250,0
|
|
20240715,131400,26514300,42250,42250,42250,42250,0
|
|
20240715,131300,26514300,42250,42250,42250,42250,0
|
|
20240715,131200,26514300,42250,42250,42250,42250,0
|
|
20240715,131100,26514300,42250,42250,42250,42250,0
|
|
20240715,131000,26514300,42250,42250,42250,42250,0
|
|
20240715,130900,26514300,42250,42250,42250,42250,0
|
|
20240715,130800,26514300,42250,42250,42250,42250,0
|
|
20240715,130700,26514300,42250,42250,42250,42250,0
|
|
20240715,130600,26514300,42250,42250,42250,42250,0
|
|
20240715,130500,26514300,42250,42250,42250,42250,0
|
|
20240715,130400,26514300,42250,42250,42250,42250,0
|
|
20240715,130300,26514300,42250,42250,42250,42250,0
|
|
20240715,130200,26514300,42250,42250,42250,42250,0
|
|
20240715,130100,26514300,42250,42250,42250,42250,0
|
|
20240715,130000,26514300,42250,42250,42250,42250,1
|
|
20240715,125900,26472050,42750,42750,42750,42750,0
|
|
20240715,125800,26472050,42750,42750,42750,42750,0
|
|
20240715,125700,26472050,42750,42750,42750,42750,0
|
|
20240715,125600,26472050,42750,42750,42750,42750,0
|
|
20240715,125500,26472050,42750,42750,42750,42750,0
|
|
20240715,125400,26472050,42750,42750,42750,42750,0
|
|
20240715,125300,26472050,42750,42750,42750,42750,0
|
|
20240715,125200,26472050,42750,42750,42750,42750,0
|
|
20240715,125100,26472050,42750,42750,42750,42750,0
|
|
20240715,125000,26472050,42750,42750,42750,42750,0
|
|
20240715,124900,26472050,42750,42750,42750,42750,0
|
|
20240715,124800,26472050,42750,42750,42750,42750,0
|
|
20240715,124700,26472050,42750,42750,42750,42750,0
|
|
20240715,124600,26472050,42750,42750,42750,42750,0
|
|
20240715,124500,26472050,42750,42750,42750,42750,0
|
|
20240715,124400,26472050,42750,42750,42750,42750,0
|
|
20240715,124300,26472050,42750,42750,42750,42750,0
|
|
20240715,124200,26472050,42750,42750,42750,42750,0
|
|
20240715,124100,26472050,42750,42750,42750,42750,0
|
|
20240715,124000,26472050,42750,42750,42750,42750,0
|
|
20240715,123900,26472050,42750,42750,42750,42750,0
|
|
20240715,123800,26472050,42750,42750,42750,42750,0
|
|
20240715,123700,26472050,42750,42750,42750,42750,0
|
|
20240715,123600,26472050,42750,42750,42750,42750,0
|
|
20240715,123500,26472050,42750,42750,42750,42750,0
|
|
20240715,123400,26472050,42750,42750,42750,42750,0
|
|
20240715,123300,26472050,42750,42750,42750,42750,0
|
|
20240715,123200,26472050,42750,42750,42750,42750,0
|
|
20240715,123100,26472050,42750,42750,42750,42750,0
|
|
20240715,123000,26472050,42750,42750,42750,42750,0
|
|
20240715,122900,26472050,42750,42750,42750,42750,0
|
|
20240715,122800,26472050,42750,42750,42750,42750,0
|
|
20240715,122700,26472050,42750,42750,42750,42750,0
|
|
20240715,122600,26472050,42750,42750,42750,42750,0
|
|
20240715,122500,26472050,42750,42750,42750,42750,0
|
|
20240715,122400,26472050,42750,42750,42750,42750,0
|
|
20240715,122300,26472050,42750,42750,42750,42750,0
|
|
20240715,122200,26472050,42750,42750,42750,42750,0
|
|
20240715,122100,26472050,42750,42750,42750,42750,0
|
|
20240715,122000,26472050,42750,42750,42750,42750,0
|
|
20240715,121900,26472050,42750,42750,42750,42750,0
|
|
20240715,121800,26472050,42750,42750,42750,42750,0
|
|
20240715,121700,26472050,42750,42750,42750,42750,0
|
|
20240715,121600,26472050,42750,42750,42750,42750,0
|
|
20240715,121500,26472050,42750,42750,42750,42750,0
|
|
20240715,121400,26472050,42750,42750,42750,42750,0
|
|
20240715,121300,26472050,42750,42750,42750,42750,0
|
|
20240715,121200,26472050,42750,42750,42750,42750,0
|
|
20240715,121100,26472050,42750,42750,42750,42750,0
|
|
20240715,121000,26472050,42750,42750,42750,42750,0
|
|
20240715,120900,26472050,42750,42750,42750,42750,0
|
|
20240715,120800,26472050,42750,42750,42750,42750,0
|
|
20240715,120700,26472050,42750,42750,42750,42750,0
|
|
20240715,120600,26472050,42750,42750,42750,42750,0
|
|
20240715,120500,26472050,42750,42750,42750,42750,0
|
|
20240715,120400,26472050,42750,42750,42750,42750,0
|
|
20240715,120300,26472050,42750,42750,42750,42750,0
|
|
20240715,120200,26472050,42750,42750,42750,42750,0
|
|
20240715,120100,26472050,42750,42750,42750,42750,0
|
|
20240715,120000,26472050,42750,42750,42750,42750,0
|
|
20240715,115900,26472050,42750,42750,42750,42750,0
|
|
20240715,115800,26472050,42750,42750,42750,42750,0
|
|
20240715,115700,26472050,42750,42750,42750,42750,0
|
|
20240715,115600,26472050,42750,42750,42750,42750,0
|
|
20240715,115500,26472050,42750,42750,42750,42750,0
|
|
20240715,115400,26472050,42750,42750,42750,42750,0
|
|
20240715,115300,26472050,42750,42750,42750,42750,0
|
|
20240715,115200,26472050,42750,42750,42750,42750,0
|
|
20240715,115100,26472050,42750,42750,42750,42750,0
|
|
20240715,115000,26472050,42750,42750,42750,42750,0
|
|
20240715,114900,26472050,42750,42750,42750,42750,0
|
|
20240715,114800,26472050,42750,42750,42750,42750,0
|
|
20240715,114700,26472050,42750,42750,42750,42750,0
|
|
20240715,114600,26472050,42750,42750,42750,42750,0
|
|
20240715,114500,26472050,42750,42750,42750,42750,0
|
|
20240715,114400,26472050,42750,42750,42750,42750,0
|
|
20240715,114300,26472050,42750,42750,42750,42750,0
|
|
20240715,114200,26472050,42750,42750,42750,42750,0
|
|
20240715,114100,26472050,42750,42750,42750,42750,0
|
|
20240715,114000,26472050,42750,42750,42750,42750,0
|
|
20240715,113900,26472050,42750,42450,42750,42450,20
|
|
20240715,113800,25619850,42450,42450,42450,42450,0
|
|
20240715,113700,25619850,42450,42450,42450,42450,0
|
|
20240715,113600,25619850,42450,42450,42450,42450,10
|
|
20240715,113500,25195350,42100,42100,42100,42100,0
|
|
20240715,113400,25195350,42100,42100,42100,42100,0
|
|
20240715,113300,25195350,42100,42100,42100,42100,0
|
|
20240715,113200,25195350,42100,42100,42100,42100,0
|
|
20240715,113100,25195350,42100,42100,42100,42100,0
|
|
20240715,113000,25195350,42100,42100,42100,42100,0
|
|
20240715,112900,25195350,42100,42100,42100,42100,0
|
|
20240715,112800,25195350,42100,42100,42100,42100,0
|
|
20240715,112700,25195350,42100,42100,42100,42100,0
|
|
20240715,112600,25195350,42100,42100,42100,42100,0
|
|
20240715,112500,25195350,42100,42100,42100,42100,0
|
|
20240715,112400,25195350,42100,42100,42100,42100,0
|
|
20240715,112300,25195350,42100,42100,42100,42100,0
|
|
20240715,112200,25195350,42100,42100,42100,42100,0
|
|
20240715,112100,25195350,42100,42100,42100,42100,0
|
|
20240715,112000,25195350,42100,42100,42100,42100,0
|
|
20240715,111900,25195350,42100,42100,42100,42100,1
|
|
20240715,111800,25153250,42300,42300,42300,42300,0
|
|
20240715,111700,25153250,42300,42300,42300,42300,0
|
|
20240715,111600,25153250,42300,42300,42300,42300,0
|
|
20240715,111500,25153250,42300,42300,42300,42300,0
|
|
20240715,111400,25153250,42300,42300,42300,42300,0
|
|
20240715,111300,25153250,42300,42300,42300,42300,0
|
|
20240715,111200,25153250,42300,42300,42300,42300,0
|
|
20240715,111100,25153250,42300,42300,42300,42300,0
|
|
20240715,111000,25153250,42300,42300,42300,42300,0
|
|
20240715,110900,25153250,42300,42300,42300,42300,0
|
|
20240715,110800,25153250,42300,42300,42300,42300,0
|
|
20240715,110700,25153250,42300,42300,42300,42300,0
|
|
20240715,110600,25153250,42300,42300,42300,42300,0
|
|
20240715,110500,25153250,42300,42300,42300,42300,0
|
|
20240715,110400,25153250,42300,42300,42300,42300,0
|
|
20240715,110300,25153250,42300,42300,42300,42300,0
|
|
20240715,110200,25153250,42300,42300,42300,42300,0
|
|
20240715,110100,25153250,42300,42300,42300,42300,0
|
|
20240715,110000,25153250,42300,42300,42300,42300,0
|
|
20240715,105900,25153250,42300,42300,42300,42300,0
|
|
20240715,105800,25153250,42300,42300,42300,42300,0
|
|
20240715,105700,25153250,42300,42300,42300,42300,0
|
|
20240715,105600,25153250,42300,42300,42300,42300,0
|
|
20240715,105500,25153250,42300,42300,42300,42300,0
|
|
20240715,105400,25153250,42300,42300,42300,42300,0
|
|
20240715,105300,25153250,42300,42300,42300,42300,0
|
|
20240715,105200,25153250,42300,42300,42300,42300,0
|
|
20240715,105100,25153250,42300,42300,42300,42300,0
|
|
20240715,105000,25153250,42300,42300,42300,42300,0
|
|
20240715,104900,25153250,42300,42300,42300,42300,0
|
|
20240715,104800,25153250,42300,42300,42300,42300,0
|
|
20240715,104700,25153250,42300,42300,42300,42300,0
|
|
20240715,104600,25153250,42300,42300,42300,42300,0
|
|
20240715,104500,25153250,42300,42300,42300,42300,0
|
|
20240715,104400,25153250,42300,42300,42300,42300,0
|
|
20240715,104300,25153250,42300,42300,42300,42300,0
|
|
20240715,104200,25153250,42300,42300,42300,42300,0
|
|
20240715,104100,25153250,42300,42300,42300,42300,6
|
|
20240715,104000,24899450,42100,42150,42150,42100,13
|
|
20240715,103900,24351750,42100,42300,42300,42100,126
|
|
20240715,103800,19039400,42800,42800,42800,42800,0
|
|
20240715,103700,19039400,42800,42800,42800,42800,0
|
|
20240715,103600,19039400,42800,42800,42800,42800,0
|
|
20240715,103500,19039400,42800,42800,42800,42800,0
|
|
20240715,103400,19039400,42800,42800,42800,42800,0
|
|
20240715,103300,19039400,42800,42500,42800,42500,139
|
|
20240715,103200,13111700,42500,42500,42500,42500,0
|
|
20240715,103100,13111700,42500,42500,42500,42500,0
|
|
20240715,103000,13111700,42500,42500,42500,42500,0
|
|
20240715,102900,13111700,42500,42500,42500,42500,0
|
|
20240715,102800,13111700,42500,42500,42500,42500,0
|
|
20240715,102700,13111700,42500,42500,42500,42500,0
|
|
20240715,102600,13111700,42500,42500,42500,42500,0
|
|
20240715,102500,13111700,42500,42500,42500,42500,0
|
|
20240715,102400,13111700,42500,42500,42500,42500,0
|
|
20240715,102300,13111700,42500,42500,42500,42500,0
|
|
20240715,102200,13111700,42500,42500,42500,42500,0
|
|
20240715,102100,13111700,42500,42500,42500,42500,0
|
|
20240715,102000,13111700,42500,42500,42500,42500,0
|
|
20240715,101900,13111700,42500,42500,42500,42500,0
|
|
20240715,101800,13111700,42500,42500,42500,42500,0
|
|
20240715,101700,13111700,42500,42500,42500,42500,0
|
|
20240715,101600,13111700,42500,42500,42500,42500,0
|
|
20240715,101500,13111700,42500,42500,42500,42500,0
|
|
20240715,101400,13111700,42500,42500,42500,42500,0
|
|
20240715,101300,13111700,42500,42500,42500,42500,0
|
|
20240715,101200,13111700,42500,42500,42500,42500,0
|
|
20240715,101100,13111700,42500,42500,42500,42500,0
|
|
20240715,101000,13111700,42500,42500,42500,42500,0
|
|
20240715,100900,13111700,42500,42500,42500,42500,0
|
|
20240715,100800,13111700,42500,42500,42500,42500,0
|
|
20240715,100700,13111700,42500,42500,42500,42500,0
|
|
20240715,100600,13111700,42500,42500,42500,42500,0
|
|
20240715,100500,13111700,42500,42300,42500,42300,290
|
|
20240715,100400,803250,42350,42350,42350,42350,0
|
|
20240715,100300,803250,42350,42350,42350,42350,0
|
|
20240715,100200,803250,42350,42350,42350,42350,0
|
|
20240715,100100,803250,42350,42350,42350,42350,0
|
|
20240715,100000,803250,42350,42350,42350,42350,0
|
|
20240715,095900,803250,42350,42350,42350,42350,0
|
|
20240715,095800,803250,42350,42350,42350,42350,0
|
|
20240715,095700,803250,42350,42350,42350,42350,0
|
|
20240715,095600,803250,42350,42350,42350,42350,0
|
|
20240715,095500,803250,42350,42350,42350,42350,0
|
|
20240715,095400,803250,42350,42350,42350,42350,0
|
|
20240715,095300,803250,42350,42350,42350,42350,0
|
|
20240715,095200,803250,42350,42350,42350,42350,0
|
|
20240715,095100,803250,42350,42350,42350,42350,0
|
|
20240715,095000,803250,42350,42350,42350,42350,0
|
|
20240715,094900,803250,42350,42350,42350,42350,0
|
|
20240715,094800,803250,42350,42350,42350,42350,0
|
|
20240715,094700,803250,42350,42350,42350,42350,0
|
|
20240715,094600,803250,42350,42350,42350,42350,0
|
|
20240715,094500,803250,42350,42350,42350,42350,0
|
|
20240715,094400,803250,42350,42350,42350,42350,0
|
|
20240715,094300,803250,42350,42350,42350,42350,0
|
|
20240715,094200,803250,42350,42350,42350,42350,1
|
|
20240715,094100,760900,42100,42100,42100,42100,0
|
|
20240715,094000,760900,42100,42100,42100,42100,0
|
|
20240715,093900,760900,42100,42100,42100,42100,0
|
|
20240715,093800,760900,42100,42100,42100,42100,0
|
|
20240715,093700,760900,42100,42100,42100,42100,0
|
|
20240715,093600,760900,42100,42100,42100,42100,2
|
|
20240715,093500,676700,42100,42100,42100,42100,0
|
|
20240715,093400,676700,42100,42100,42100,42100,0
|
|
20240715,093300,676700,42100,42100,42100,42100,0
|
|
20240715,093200,676700,42100,42100,42100,42100,0
|
|
20240715,093100,676700,42100,42100,42100,42100,0
|
|
20240715,093000,676700,42100,42100,42100,42100,0
|
|
20240715,092900,676700,42100,42100,42100,42100,0
|
|
20240715,092800,676700,42100,42100,42100,42100,0
|
|
20240715,092700,676700,42100,42100,42100,42100,0
|
|
20240715,092600,676700,42100,42100,42100,42100,0
|
|
20240715,092500,676700,42100,42100,42100,42100,0
|
|
20240715,092400,676700,42100,42100,42100,42100,0
|
|
20240715,092300,676700,42100,42100,42100,42100,0
|
|
20240715,092200,676700,42100,42100,42100,42100,0
|
|
20240715,092100,676700,42100,42100,42100,42100,0
|
|
20240715,092000,676700,42100,42100,42100,42100,0
|
|
20240715,091900,676700,42100,42100,42100,42100,0
|
|
20240715,091800,676700,42100,42100,42100,42100,0
|
|
20240715,091700,676700,42100,42100,42100,42100,0
|
|
20240715,091600,676700,42100,42100,42100,42100,0
|
|
20240715,091500,676700,42100,42100,42100,42100,0
|
|
20240715,091400,676700,42100,42100,42100,42100,0
|
|
20240715,091300,676700,42100,42100,42100,42100,2
|
|
20240715,091200,592500,42100,42100,42100,42100,0
|
|
20240715,091100,592500,42100,42100,42100,42100,1
|
|
20240715,091000,550400,42050,42050,42050,42050,0
|
|
20240715,090900,550400,42050,42050,42050,42050,0
|
|
20240715,090800,550400,42050,42050,42050,42050,0
|
|
20240715,090700,550400,42050,42350,42350,42050,12
|
|
20240715,090600,42500,42500,42500,42500,42500,0
|
|
20240715,090500,42500,42500,42500,42500,42500,0
|
|
20240715,090400,42500,42500,42500,42500,42500,0
|
|
20240715,090300,42500,42500,42500,42500,42500,0
|
|
20240715,090200,42500,42500,42500,42500,42500,0
|
|
20240715,090100,42500,42500,42500,42500,42500,0
|
|
20240715,090000,42500,42500,42500,42500,42500,1
|