587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,184400,50611100,42750,42750,42750,42750,5
|
|
20240716,184300,50611100,42750,42750,42750,42750,0
|
|
20240716,184200,50611100,42750,42750,42750,42750,0
|
|
20240716,184100,50611100,42750,42750,42750,42750,0
|
|
20240716,184000,50611100,42750,42750,42750,42750,0
|
|
20240716,183900,50611100,42750,42750,42750,42750,0
|
|
20240716,183800,50611100,42750,42750,42750,42750,0
|
|
20240716,183700,50611100,42750,42750,42750,42750,0
|
|
20240716,183600,50611100,42750,42750,42750,42750,0
|
|
20240716,183500,50611100,42750,42750,42750,42750,0
|
|
20240716,183400,50611100,42750,42750,42750,42750,0
|
|
20240716,183300,50611100,42750,42750,42750,42750,0
|
|
20240716,183200,50611100,42750,42750,42750,42750,0
|
|
20240716,183100,50611100,42750,42750,42750,42750,0
|
|
20240716,183000,50611100,42750,42750,42750,42750,0
|
|
20240716,182900,50611100,42750,42750,42750,42750,0
|
|
20240716,182800,50611100,42750,42750,42750,42750,0
|
|
20240716,182700,50611100,42750,42750,42750,42750,0
|
|
20240716,182600,50611100,42750,42750,42750,42750,0
|
|
20240716,182500,50611100,42750,42750,42750,42750,0
|
|
20240716,182400,50611100,42750,42750,42750,42750,0
|
|
20240716,182300,50611100,42750,42750,42750,42750,0
|
|
20240716,182200,50611100,42750,42750,42750,42750,0
|
|
20240716,182100,50611100,42750,42750,42750,42750,0
|
|
20240716,182000,50611100,42750,42750,42750,42750,0
|
|
20240716,181900,50611100,42750,42750,42750,42750,0
|
|
20240716,181800,50611100,42750,42750,42750,42750,0
|
|
20240716,181700,50611100,42750,42750,42750,42750,0
|
|
20240716,181600,50611100,42750,42750,42750,42750,0
|
|
20240716,181500,50611100,42750,42750,42750,42750,0
|
|
20240716,181400,50611100,42750,42750,42750,42750,5
|
|
20240716,181300,50611100,42750,42750,42750,42750,0
|
|
20240716,181200,50611100,42750,42750,42750,42750,0
|
|
20240716,181100,50611100,42750,42750,42750,42750,0
|
|
20240716,181000,50611100,42750,42750,42750,42750,0
|
|
20240716,180900,50611100,42750,42750,42750,42750,0
|
|
20240716,180800,50611100,42750,42750,42750,42750,0
|
|
20240716,180700,50611100,42750,42750,42750,42750,0
|
|
20240716,180600,50611100,42750,42750,42750,42750,0
|
|
20240716,180500,50611100,42750,42750,42750,42750,0
|
|
20240716,180400,50611100,42750,42750,42750,42750,0
|
|
20240716,180300,50611100,42750,42750,42750,42750,0
|
|
20240716,180200,50611100,42750,42750,42750,42750,0
|
|
20240716,180100,50611100,42750,42750,42750,42750,0
|
|
20240716,180000,50611100,42750,42750,42750,42750,0
|
|
20240716,175900,50611100,42750,42750,42750,42750,0
|
|
20240716,175800,50611100,42750,42750,42750,42750,0
|
|
20240716,175700,50611100,42750,42750,42750,42750,0
|
|
20240716,175600,50611100,42750,42750,42750,42750,0
|
|
20240716,175500,50611100,42750,42750,42750,42750,0
|
|
20240716,175400,50611100,42750,42750,42750,42750,0
|
|
20240716,175300,50611100,42750,42750,42750,42750,0
|
|
20240716,175200,50611100,42750,42750,42750,42750,0
|
|
20240716,175100,50611100,42750,42750,42750,42750,0
|
|
20240716,175000,50611100,42750,42750,42750,42750,0
|
|
20240716,174900,50611100,42750,42750,42750,42750,0
|
|
20240716,174800,50611100,42750,42750,42750,42750,0
|
|
20240716,174700,50611100,42750,42750,42750,42750,0
|
|
20240716,174600,50611100,42750,42750,42750,42750,0
|
|
20240716,174500,50611100,42750,42750,42750,42750,0
|
|
20240716,174400,50611100,42750,42750,42750,42750,5
|
|
20240716,174300,50611100,42750,42750,42750,42750,0
|
|
20240716,174200,50611100,42750,42750,42750,42750,0
|
|
20240716,174100,50611100,42750,42750,42750,42750,0
|
|
20240716,174000,50611100,42750,42750,42750,42750,0
|
|
20240716,173900,50611100,42750,42750,42750,42750,0
|
|
20240716,173800,50611100,42750,42750,42750,42750,0
|
|
20240716,173700,50611100,42750,42750,42750,42750,0
|
|
20240716,173600,50611100,42750,42750,42750,42750,0
|
|
20240716,173500,50611100,42750,42750,42750,42750,0
|
|
20240716,173400,50611100,42750,42750,42750,42750,0
|
|
20240716,173300,50611100,42750,42750,42750,42750,0
|
|
20240716,173200,50611100,42750,42750,42750,42750,0
|
|
20240716,173100,50611100,42750,42750,42750,42750,0
|
|
20240716,173000,50611100,42750,42750,42750,42750,0
|
|
20240716,172900,50611100,42750,42750,42750,42750,0
|
|
20240716,172800,50611100,42750,42750,42750,42750,0
|
|
20240716,172700,50611100,42750,42750,42750,42750,0
|
|
20240716,172600,50611100,42750,42750,42750,42750,0
|
|
20240716,172500,50611100,42750,42750,42750,42750,0
|
|
20240716,172400,50611100,42750,42750,42750,42750,0
|
|
20240716,172300,50611100,42750,42750,42750,42750,0
|
|
20240716,172200,50611100,42750,42750,42750,42750,0
|
|
20240716,172100,50611100,42750,42750,42750,42750,0
|
|
20240716,172000,50611100,42750,42750,42750,42750,0
|
|
20240716,171900,50611100,42750,42750,42750,42750,0
|
|
20240716,171800,50611100,42750,42750,42750,42750,0
|
|
20240716,171700,50611100,42750,42750,42750,42750,0
|
|
20240716,171600,50611100,42750,42750,42750,42750,0
|
|
20240716,171500,50611100,42750,42750,42750,42750,0
|
|
20240716,171400,50611100,42750,42750,42750,42750,5
|
|
20240716,171300,50611100,42750,42750,42750,42750,0
|
|
20240716,171200,50611100,42750,42750,42750,42750,0
|
|
20240716,171100,50611100,42750,42750,42750,42750,0
|
|
20240716,171000,50611100,42750,42750,42750,42750,0
|
|
20240716,170900,50611100,42750,42750,42750,42750,0
|
|
20240716,170800,50611100,42750,42750,42750,42750,0
|
|
20240716,170700,50611100,42750,42750,42750,42750,0
|
|
20240716,170600,50611100,42750,42750,42750,42750,0
|
|
20240716,170500,50611100,42750,42750,42750,42750,0
|
|
20240716,170400,50611100,42750,42750,42750,42750,0
|
|
20240716,170300,50611100,42750,42750,42750,42750,0
|
|
20240716,170200,50611100,42750,42750,42750,42750,0
|
|
20240716,170100,50611100,42750,42750,42750,42750,0
|
|
20240716,170000,50611100,42750,42750,42750,42750,0
|
|
20240716,165900,50611100,42750,42750,42750,42750,0
|
|
20240716,165800,50611100,42750,42750,42750,42750,0
|
|
20240716,165700,50611100,42750,42750,42750,42750,0
|
|
20240716,165600,50611100,42750,42750,42750,42750,0
|
|
20240716,165500,50611100,42750,42750,42750,42750,0
|
|
20240716,165400,50611100,42750,42750,42750,42750,0
|
|
20240716,165300,50611100,42750,42750,42750,42750,0
|
|
20240716,165200,50611100,42750,42750,42750,42750,0
|
|
20240716,165100,50611100,42750,42750,42750,42750,0
|
|
20240716,165000,50611100,42750,42750,42750,42750,0
|
|
20240716,164900,50611100,42750,42750,42750,42750,0
|
|
20240716,164800,50611100,42750,42750,42750,42750,0
|
|
20240716,164700,50611100,42750,42750,42750,42750,0
|
|
20240716,164600,50611100,42750,42750,42750,42750,0
|
|
20240716,164500,50611100,42750,42750,42750,42750,0
|
|
20240716,164400,50611100,42750,42750,42750,42750,5
|
|
20240716,164300,50611100,42750,42750,42750,42750,0
|
|
20240716,164200,50611100,42750,42750,42750,42750,0
|
|
20240716,164100,50611100,42750,42750,42750,42750,0
|
|
20240716,164000,50611100,42750,42750,42750,42750,0
|
|
20240716,163900,50611100,42750,42750,42750,42750,0
|
|
20240716,163800,50611100,42750,42750,42750,42750,0
|
|
20240716,163700,50611100,42750,42750,42750,42750,0
|
|
20240716,163600,50611100,42750,42750,42750,42750,0
|
|
20240716,163500,50611100,42750,42750,42750,42750,0
|
|
20240716,163400,50611100,42750,42750,42750,42750,0
|
|
20240716,163300,50611100,42750,42750,42750,42750,0
|
|
20240716,163200,50611100,42750,42750,42750,42750,0
|
|
20240716,163100,50611100,42750,42750,42750,42750,0
|
|
20240716,163000,50611100,42750,42750,42750,42750,0
|
|
20240716,162900,50611100,42750,42750,42750,42750,0
|
|
20240716,162800,50611100,42750,42750,42750,42750,0
|
|
20240716,162700,50611100,42750,42750,42750,42750,0
|
|
20240716,162600,50611100,42750,42750,42750,42750,0
|
|
20240716,162500,50611100,42750,42750,42750,42750,0
|
|
20240716,162400,50611100,42750,42750,42750,42750,0
|
|
20240716,162300,50611100,42750,42750,42750,42750,0
|
|
20240716,162200,50611100,42750,42750,42750,42750,0
|
|
20240716,162100,50611100,42750,42750,42750,42750,0
|
|
20240716,162000,50611100,42750,42750,42750,42750,0
|
|
20240716,161900,50611100,42750,42750,42750,42750,0
|
|
20240716,161800,50611100,42750,42750,42750,42750,0
|
|
20240716,161700,50611100,42750,42750,42750,42750,0
|
|
20240716,161600,50611100,42750,42750,42750,42750,0
|
|
20240716,161500,50611100,42750,42750,42750,42750,0
|
|
20240716,161400,50611100,42750,42750,42750,42750,5
|
|
20240716,161300,50611100,42750,42750,42750,42750,0
|
|
20240716,161200,50611100,42750,42750,42750,42750,0
|
|
20240716,161100,50611100,42750,42750,42750,42750,0
|
|
20240716,161000,50611100,42750,42750,42750,42750,0
|
|
20240716,160900,50611100,42750,42750,42750,42750,0
|
|
20240716,160800,50611100,42750,42750,42750,42750,0
|
|
20240716,160700,50611100,42750,42750,42750,42750,0
|
|
20240716,160600,50611100,42750,42750,42750,42750,0
|
|
20240716,160500,50611100,42750,42750,42750,42750,0
|
|
20240716,160400,50611100,42750,42750,42750,42750,0
|
|
20240716,160300,50611100,42750,42750,42750,42750,0
|
|
20240716,160200,50611100,42750,42750,42750,42750,0
|
|
20240716,160100,50611100,42750,42750,42750,42750,0
|
|
20240716,160000,50611100,42750,42750,42750,42750,0
|
|
20240716,155900,50611100,42750,42750,42750,42750,0
|
|
20240716,155800,50611100,42750,42750,42750,42750,0
|
|
20240716,155700,50611100,42750,42750,42750,42750,0
|
|
20240716,155600,50611100,42750,42750,42750,42750,0
|
|
20240716,155500,50611100,42750,42750,42750,42750,0
|
|
20240716,155400,50611100,42750,42750,42750,42750,0
|
|
20240716,155300,50611100,42750,42750,42750,42750,0
|
|
20240716,155200,50611100,42750,42750,42750,42750,0
|
|
20240716,155100,50611100,42750,42750,42750,42750,0
|
|
20240716,155000,50611100,42750,42750,42750,42750,0
|
|
20240716,154900,50611100,42750,42750,42750,42750,0
|
|
20240716,154800,50611100,42750,42750,42750,42750,0
|
|
20240716,154700,50611100,42750,42750,42750,42750,0
|
|
20240716,154600,50611100,42750,42750,42750,42750,0
|
|
20240716,154500,50611100,42750,42750,42750,42750,0
|
|
20240716,154400,50611100,42750,42750,42750,42750,5
|
|
20240716,154300,50611100,42750,42750,42750,42750,0
|
|
20240716,154200,50611100,42750,42750,42750,42750,0
|
|
20240716,154100,50611100,42750,42750,42750,42750,0
|
|
20240716,154000,50611100,42750,42750,42750,42750,0
|
|
20240716,153900,50611100,42750,42750,42750,42750,0
|
|
20240716,153800,50611100,42750,42750,42750,42750,0
|
|
20240716,153700,50611100,42750,42750,42750,42750,0
|
|
20240716,153600,50611100,42750,42750,42750,42750,0
|
|
20240716,153500,50611100,42750,42750,42750,42750,0
|
|
20240716,153400,50611100,42750,42750,42750,42750,0
|
|
20240716,153300,50611100,42750,42750,42750,42750,0
|
|
20240716,153200,50611100,42750,42750,42750,42750,0
|
|
20240716,153100,50611100,42750,42750,42750,42750,0
|
|
20240716,153000,50611100,42750,42750,42750,42750,5
|
|
20240716,152900,50397350,42800,42800,42800,42800,0
|
|
20240716,152800,50397350,42800,42800,42800,42800,0
|
|
20240716,152700,50397350,42800,42800,42800,42800,0
|
|
20240716,152600,50397350,42800,42800,42800,42800,0
|
|
20240716,152500,50397350,42800,42800,42800,42800,0
|
|
20240716,152400,50397350,42800,42800,42800,42800,0
|
|
20240716,152300,50397350,42800,42800,42800,42800,0
|
|
20240716,152200,50397350,42800,42800,42800,42800,0
|
|
20240716,152100,50397350,42800,42800,42800,42800,0
|
|
20240716,152000,50397350,42800,42800,42800,42800,0
|
|
20240716,151900,50397350,42800,42800,42800,42800,0
|
|
20240716,151800,50397350,42800,42800,42800,42800,0
|
|
20240716,151700,50397350,42800,42800,42800,42800,0
|
|
20240716,151600,50397350,42800,42800,42800,42700,7
|
|
20240716,151500,50098150,42700,42700,42700,42700,1
|
|
20240716,151400,50055450,42700,42700,42700,42700,0
|
|
20240716,151300,50055450,42700,42700,42700,42700,0
|
|
20240716,151200,50055450,42700,42700,42700,42700,0
|
|
20240716,151100,50055450,42700,42700,42700,42700,0
|
|
20240716,151000,50055450,42700,42700,42700,42700,0
|
|
20240716,150900,50055450,42700,42700,42700,42700,1
|
|
20240716,150800,50012750,42650,42650,42650,42650,2
|
|
20240716,150700,49927450,42700,42700,42700,42700,0
|
|
20240716,150600,49927450,42700,42700,42700,42700,2
|
|
20240716,150500,49842050,42650,42650,42650,42650,0
|
|
20240716,150400,49842050,42650,42650,42650,42650,0
|
|
20240716,150300,49842050,42650,42650,42650,42650,0
|
|
20240716,150200,49842050,42650,42650,42650,42650,0
|
|
20240716,150100,49842050,42650,42650,42650,42650,1
|
|
20240716,150000,49799400,42650,42650,42650,42650,5
|
|
20240716,145900,49586150,42600,42600,42600,42600,0
|
|
20240716,145800,49586150,42600,42600,42600,42600,0
|
|
20240716,145700,49586150,42600,42600,42600,42600,0
|
|
20240716,145600,49586150,42600,42600,42600,42600,0
|
|
20240716,145500,49586150,42600,42750,42750,42600,50
|
|
20240716,145400,47450200,42800,42800,42800,42800,0
|
|
20240716,145300,47450200,42800,42800,42800,42800,0
|
|
20240716,145200,47450200,42800,42800,42800,42800,0
|
|
20240716,145100,47450200,42800,42800,42800,42800,0
|
|
20240716,145000,47450200,42800,42800,42800,42800,3
|
|
20240716,144900,47321800,42800,42800,42800,42800,0
|
|
20240716,144800,47321800,42800,42800,42800,42800,0
|
|
20240716,144700,47321800,42800,42800,42800,42800,5
|
|
20240716,144600,47107800,42800,42800,42800,42800,0
|
|
20240716,144500,47107800,42800,42800,42800,42800,3
|
|
20240716,144400,46979400,42750,42750,42750,42750,0
|
|
20240716,144300,46979400,42750,42750,42750,42750,0
|
|
20240716,144200,46979400,42750,42750,42750,42750,0
|
|
20240716,144100,46979400,42750,42750,42750,42750,2
|
|
20240716,144000,46893900,42850,42850,42850,42850,0
|
|
20240716,143900,46893900,42850,42850,42850,42850,0
|
|
20240716,143800,46893900,42850,42850,42850,42850,0
|
|
20240716,143700,46893900,42850,42850,42850,42850,0
|
|
20240716,143600,46893900,42850,42850,42850,42850,0
|
|
20240716,143500,46893900,42850,42850,42850,42850,0
|
|
20240716,143400,46893900,42850,42750,42850,42750,100
|
|
20240716,143300,42612500,42700,42700,42700,42700,0
|
|
20240716,143200,42612500,42700,42700,42700,42700,10
|
|
20240716,143100,42185500,42750,42750,42750,42750,6
|
|
20240716,143000,41929000,42700,42700,42700,42700,0
|
|
20240716,142900,41929000,42700,42700,42700,42700,1
|
|
20240716,142800,41886300,42700,42700,42700,42700,17
|
|
20240716,142700,41160400,42700,42700,42700,42700,0
|
|
20240716,142600,41160400,42700,42700,42700,42700,0
|
|
20240716,142500,41160400,42700,42700,42700,42700,0
|
|
20240716,142400,41160400,42700,42700,42700,42700,0
|
|
20240716,142300,41160400,42700,42700,42700,42700,0
|
|
20240716,142200,41160400,42700,42700,42700,42700,0
|
|
20240716,142100,41160400,42700,42700,42700,42700,0
|
|
20240716,142000,41160400,42700,42700,42700,42700,0
|
|
20240716,141900,41160400,42700,42700,42700,42700,0
|
|
20240716,141800,41160400,42700,42700,42700,42700,2
|
|
20240716,141700,41075000,42700,42700,42700,42700,0
|
|
20240716,141600,41075000,42700,42700,42700,42700,0
|
|
20240716,141500,41075000,42700,42700,42700,42700,0
|
|
20240716,141400,41075000,42700,42700,42700,42700,0
|
|
20240716,141300,41075000,42700,42700,42700,42700,5
|
|
20240716,141200,40861500,42750,42750,42750,42750,0
|
|
20240716,141100,40861500,42750,42750,42750,42750,0
|
|
20240716,141000,40861500,42750,42750,42750,42750,0
|
|
20240716,140900,40861500,42750,42750,42750,42750,0
|
|
20240716,140800,40861500,42750,42750,42750,42750,0
|
|
20240716,140700,40861500,42750,42750,42750,42750,0
|
|
20240716,140600,40861500,42750,42750,42750,42750,0
|
|
20240716,140500,40861500,42750,42750,42750,42750,2
|
|
20240716,140400,40776000,42750,42750,42750,42750,0
|
|
20240716,140300,40776000,42750,42750,42750,42750,0
|
|
20240716,140200,40776000,42750,42750,42750,42750,2
|
|
20240716,140100,40690500,42750,42750,42750,42750,0
|
|
20240716,140000,40690500,42750,42750,42750,42750,1
|
|
20240716,135900,40647750,42750,42750,42750,42750,1
|
|
20240716,135800,40605000,42750,42750,42750,42750,0
|
|
20240716,135700,40605000,42750,42750,42750,42750,0
|
|
20240716,135600,40605000,42750,42750,42750,42750,0
|
|
20240716,135500,40605000,42750,42750,42750,42750,0
|
|
20240716,135400,40605000,42750,42750,42750,42750,0
|
|
20240716,135300,40605000,42750,42750,42750,42750,5
|
|
20240716,135200,40391250,42700,42700,42700,42700,0
|
|
20240716,135100,40391250,42700,42700,42700,42700,2
|
|
20240716,135000,40305850,42750,42750,42750,42750,0
|
|
20240716,134900,40305850,42750,42750,42750,42750,0
|
|
20240716,134800,40305850,42750,42750,42750,42750,0
|
|
20240716,134700,40305850,42750,42750,42750,42750,0
|
|
20240716,134600,40305850,42750,42750,42750,42750,7
|
|
20240716,134500,40006600,42750,42750,42750,42750,0
|
|
20240716,134400,40006600,42750,42750,42750,42750,0
|
|
20240716,134300,40006600,42750,42750,42750,42750,0
|
|
20240716,134200,40006600,42750,42750,42750,42750,0
|
|
20240716,134100,40006600,42750,42750,42750,42750,0
|
|
20240716,134000,40006600,42750,42750,42750,42750,23
|
|
20240716,133900,39023350,42700,42700,42700,42700,0
|
|
20240716,133800,39023350,42700,42700,42700,42700,0
|
|
20240716,133700,39023350,42700,42700,42700,42700,0
|
|
20240716,133600,39023350,42700,42700,42700,42700,0
|
|
20240716,133500,39023350,42700,42700,42700,42700,0
|
|
20240716,133400,39023350,42700,42700,42700,42700,24
|
|
20240716,133300,37998550,42650,42650,42650,42650,2
|
|
20240716,133200,37913250,42700,42700,42700,42700,0
|
|
20240716,133100,37913250,42700,42700,42700,42700,0
|
|
20240716,133000,37913250,42700,42700,42700,42700,0
|
|
20240716,132900,37913250,42700,42700,42700,42700,0
|
|
20240716,132800,37913250,42700,42700,42700,42700,0
|
|
20240716,132700,37913250,42700,42700,42700,42700,30
|
|
20240716,132600,36632250,42650,42650,42650,42650,0
|
|
20240716,132500,36632250,42650,42650,42650,42650,0
|
|
20240716,132400,36632250,42650,42650,42650,42650,0
|
|
20240716,132300,36632250,42650,42650,42650,42650,0
|
|
20240716,132200,36632250,42650,42650,42650,42650,0
|
|
20240716,132100,36632250,42650,42650,42650,42650,18
|
|
20240716,132000,35864550,42650,42650,42650,42650,0
|
|
20240716,131900,35864550,42650,42650,42650,42650,0
|
|
20240716,131800,35864550,42650,42650,42650,42650,0
|
|
20240716,131700,35864550,42650,42650,42650,42650,0
|
|
20240716,131600,35864550,42650,42650,42650,42650,0
|
|
20240716,131500,35864550,42650,42650,42650,42650,6
|
|
20240716,131400,35608650,42700,42700,42700,42700,30
|
|
20240716,131300,34327650,42650,42650,42650,42650,0
|
|
20240716,131200,34327650,42650,42650,42650,42650,0
|
|
20240716,131100,34327650,42650,42650,42650,42650,0
|
|
20240716,131000,34327650,42650,42650,42650,42650,0
|
|
20240716,130900,34327650,42650,42650,42650,42650,0
|
|
20240716,130800,34327650,42650,42650,42650,42650,23
|
|
20240716,130700,33346700,42600,42600,42600,42600,0
|
|
20240716,130600,33346700,42600,42600,42600,42600,0
|
|
20240716,130500,33346700,42600,42600,42600,42600,35
|
|
20240716,130400,31855700,42650,42650,42650,42650,5
|
|
20240716,130300,31642450,42650,42650,42650,42650,5
|
|
20240716,130200,31429200,42650,42650,42650,42650,29
|
|
20240716,130100,30192350,42600,42600,42600,42600,461
|
|
20240716,130000,10553750,42550,42550,42550,42550,0
|
|
20240716,125900,10553750,42550,42550,42550,42550,0
|
|
20240716,125800,10553750,42550,42550,42550,42550,0
|
|
20240716,125700,10553750,42550,42550,42550,42550,0
|
|
20240716,125600,10553750,42550,42550,42550,42550,0
|
|
20240716,125500,10553750,42550,42550,42550,42550,0
|
|
20240716,125400,10553750,42550,42550,42550,42550,0
|
|
20240716,125300,10553750,42550,42550,42550,42550,0
|
|
20240716,125200,10553750,42550,42550,42550,42550,0
|
|
20240716,125100,10553750,42550,42550,42550,42550,0
|
|
20240716,125000,10553750,42550,42550,42550,42550,0
|
|
20240716,124900,10553750,42550,42550,42550,42550,0
|
|
20240716,124800,10553750,42550,42550,42550,42550,0
|
|
20240716,124700,10553750,42550,42550,42550,42550,0
|
|
20240716,124600,10553750,42550,42550,42550,42550,0
|
|
20240716,124500,10553750,42550,42550,42550,42550,0
|
|
20240716,124400,10553750,42550,42550,42550,42550,0
|
|
20240716,124300,10553750,42550,42550,42550,42550,0
|
|
20240716,124200,10553750,42550,42550,42550,42550,0
|
|
20240716,124100,10553750,42550,42550,42550,42550,0
|
|
20240716,124000,10553750,42550,42550,42550,42550,0
|
|
20240716,123900,10553750,42550,42550,42550,42550,0
|
|
20240716,123800,10553750,42550,42550,42550,42550,0
|
|
20240716,123700,10553750,42550,42550,42550,42550,0
|
|
20240716,123600,10553750,42550,42550,42550,42550,0
|
|
20240716,123500,10553750,42550,42550,42550,42550,0
|
|
20240716,123400,10553750,42550,42550,42550,42550,0
|
|
20240716,123300,10553750,42550,42550,42550,42550,0
|
|
20240716,123200,10553750,42550,42550,42550,42550,0
|
|
20240716,123100,10553750,42550,42550,42550,42550,0
|
|
20240716,123000,10553750,42550,42550,42550,42550,0
|
|
20240716,122900,10553750,42550,42550,42550,42550,0
|
|
20240716,122800,10553750,42550,42550,42550,42550,0
|
|
20240716,122700,10553750,42550,42550,42550,42550,0
|
|
20240716,122600,10553750,42550,42550,42550,42550,0
|
|
20240716,122500,10553750,42550,42550,42550,42550,0
|
|
20240716,122400,10553750,42550,42550,42550,42550,1
|
|
20240716,122300,10511200,42550,42550,42550,42550,0
|
|
20240716,122200,10511200,42550,42550,42550,42550,0
|
|
20240716,122100,10511200,42550,42550,42550,42550,0
|
|
20240716,122000,10511200,42550,42550,42550,42550,0
|
|
20240716,121900,10511200,42550,42550,42550,42550,0
|
|
20240716,121800,10511200,42550,42550,42550,42550,0
|
|
20240716,121700,10511200,42550,42550,42550,42550,2
|
|
20240716,121600,10426100,42550,42550,42550,42550,0
|
|
20240716,121500,10426100,42550,42550,42550,42550,0
|
|
20240716,121400,10426100,42550,42550,42550,42550,7
|
|
20240716,121300,10128250,42600,42600,42600,42600,0
|
|
20240716,121200,10128250,42600,42600,42600,42600,0
|
|
20240716,121100,10128250,42600,42600,42600,42600,0
|
|
20240716,121000,10128250,42600,42600,42600,42600,0
|
|
20240716,120900,10128250,42600,42600,42600,42600,0
|
|
20240716,120800,10128250,42600,42600,42600,42600,0
|
|
20240716,120700,10128250,42600,42600,42600,42600,0
|
|
20240716,120600,10128250,42600,42600,42600,42600,0
|
|
20240716,120500,10128250,42600,42600,42600,42600,0
|
|
20240716,120400,10128250,42600,42600,42600,42600,0
|
|
20240716,120300,10128250,42600,42600,42600,42600,0
|
|
20240716,120200,10128250,42600,42600,42600,42600,1
|
|
20240716,120100,10085650,42600,42600,42600,42600,0
|
|
20240716,120000,10085650,42600,42600,42600,42600,0
|
|
20240716,115900,10085650,42600,42600,42600,42600,0
|
|
20240716,115800,10085650,42600,42600,42600,42600,0
|
|
20240716,115700,10085650,42600,42600,42600,42600,0
|
|
20240716,115600,10085650,42600,42600,42600,42600,0
|
|
20240716,115500,10085650,42600,42600,42600,42600,0
|
|
20240716,115400,10085650,42600,42600,42600,42600,0
|
|
20240716,115300,10085650,42600,42600,42600,42600,1
|
|
20240716,115200,10043050,42600,42600,42600,42600,0
|
|
20240716,115100,10043050,42600,42600,42600,42600,0
|
|
20240716,115000,10043050,42600,42600,42600,42600,0
|
|
20240716,114900,10043050,42600,42600,42600,42600,0
|
|
20240716,114800,10043050,42600,42600,42600,42600,1
|
|
20240716,114700,10000450,42650,42650,42650,42650,0
|
|
20240716,114600,10000450,42650,42650,42650,42650,2
|
|
20240716,114500,9915150,42550,42550,42550,42550,0
|
|
20240716,114400,9915150,42550,42550,42550,42550,0
|
|
20240716,114300,9915150,42550,42550,42550,42550,0
|
|
20240716,114200,9915150,42550,42550,42550,42550,5
|
|
20240716,114100,9702400,42700,42700,42700,42700,0
|
|
20240716,114000,9702400,42700,42700,42700,42700,0
|
|
20240716,113900,9702400,42700,42700,42700,42700,0
|
|
20240716,113800,9702400,42700,42700,42700,42700,0
|
|
20240716,113700,9702400,42700,42700,42700,42700,0
|
|
20240716,113600,9702400,42700,42700,42700,42700,0
|
|
20240716,113500,9702400,42700,42700,42700,42700,0
|
|
20240716,113400,9702400,42700,42700,42700,42700,0
|
|
20240716,113300,9702400,42700,42700,42700,42700,0
|
|
20240716,113200,9702400,42700,42700,42700,42700,0
|
|
20240716,113100,9702400,42700,42700,42700,42700,0
|
|
20240716,113000,9702400,42700,42700,42700,42700,0
|
|
20240716,112900,9702400,42700,42700,42700,42700,0
|
|
20240716,112800,9702400,42700,42700,42700,42700,0
|
|
20240716,112700,9702400,42700,42700,42700,42700,0
|
|
20240716,112600,9702400,42700,42700,42700,42700,0
|
|
20240716,112500,9702400,42700,42700,42700,42700,0
|
|
20240716,112400,9702400,42700,42700,42700,42700,0
|
|
20240716,112300,9702400,42700,42700,42700,42700,0
|
|
20240716,112200,9702400,42700,42700,42700,42700,0
|
|
20240716,112100,9702400,42700,42700,42700,42700,0
|
|
20240716,112000,9702400,42700,42700,42700,42700,0
|
|
20240716,111900,9702400,42700,42700,42700,42700,0
|
|
20240716,111800,9702400,42700,42700,42700,42700,0
|
|
20240716,111700,9702400,42700,42550,42700,42550,100
|
|
20240716,111600,5442550,42550,42550,42550,42550,0
|
|
20240716,111500,5442550,42550,42550,42550,42550,0
|
|
20240716,111400,5442550,42550,42550,42550,42550,0
|
|
20240716,111300,5442550,42550,42550,42550,42550,0
|
|
20240716,111200,5442550,42550,42550,42550,42550,0
|
|
20240716,111100,5442550,42550,42550,42550,42550,0
|
|
20240716,111000,5442550,42550,42550,42550,42550,0
|
|
20240716,110900,5442550,42550,42550,42550,42550,0
|
|
20240716,110800,5442550,42550,42550,42550,42550,0
|
|
20240716,110700,5442550,42550,42550,42550,42550,0
|
|
20240716,110600,5442550,42550,42550,42550,42550,0
|
|
20240716,110500,5442550,42550,42550,42550,42550,0
|
|
20240716,110400,5442550,42550,42550,42550,42550,0
|
|
20240716,110300,5442550,42550,42550,42550,42550,0
|
|
20240716,110200,5442550,42550,42550,42550,42550,0
|
|
20240716,110100,5442550,42550,42550,42550,42550,0
|
|
20240716,110000,5442550,42550,42550,42550,42550,0
|
|
20240716,105900,5442550,42550,42550,42550,42550,0
|
|
20240716,105800,5442550,42550,42550,42550,42550,0
|
|
20240716,105700,5442550,42550,42550,42550,42550,0
|
|
20240716,105600,5442550,42550,42550,42550,42550,0
|
|
20240716,105500,5442550,42550,42550,42550,42550,0
|
|
20240716,105400,5442550,42550,42550,42550,42550,0
|
|
20240716,105300,5442550,42550,42550,42550,42550,0
|
|
20240716,105200,5442550,42550,42550,42550,42550,0
|
|
20240716,105100,5442550,42550,42550,42550,42550,0
|
|
20240716,105000,5442550,42550,42550,42550,42550,0
|
|
20240716,104900,5442550,42550,42550,42550,42550,0
|
|
20240716,104800,5442550,42550,42550,42550,42550,0
|
|
20240716,104700,5442550,42550,42550,42550,42550,0
|
|
20240716,104600,5442550,42550,42550,42550,42550,0
|
|
20240716,104500,5442550,42550,42550,42550,42550,0
|
|
20240716,104400,5442550,42550,42550,42550,42550,0
|
|
20240716,104300,5442550,42550,42550,42550,42550,0
|
|
20240716,104200,5442550,42550,42550,42550,42550,0
|
|
20240716,104100,5442550,42550,42550,42550,42550,0
|
|
20240716,104000,5442550,42550,42550,42550,42550,0
|
|
20240716,103900,5442550,42550,42550,42550,42550,0
|
|
20240716,103800,5442550,42550,42550,42550,42550,0
|
|
20240716,103700,5442550,42550,42550,42550,42550,0
|
|
20240716,103600,5442550,42550,42550,42550,42550,0
|
|
20240716,103500,5442550,42550,42550,42550,42550,0
|
|
20240716,103400,5442550,42550,42550,42550,42550,0
|
|
20240716,103300,5442550,42550,42550,42550,42550,0
|
|
20240716,103200,5442550,42550,42550,42550,42550,0
|
|
20240716,103100,5442550,42550,42550,42550,42550,0
|
|
20240716,103000,5442550,42550,42550,42550,42550,0
|
|
20240716,102900,5442550,42550,42550,42550,42550,0
|
|
20240716,102800,5442550,42550,42550,42550,42550,0
|
|
20240716,102700,5442550,42550,42550,42550,42550,0
|
|
20240716,102600,5442550,42550,42550,42550,42550,0
|
|
20240716,102500,5442550,42550,42550,42550,42550,4
|
|
20240716,102400,5272350,42550,42550,42550,42550,30
|
|
20240716,102300,3995850,42550,42550,42550,42550,3
|
|
20240716,102200,3868200,42600,42600,42600,42600,0
|
|
20240716,102100,3868200,42600,42600,42600,42600,0
|
|
20240716,102000,3868200,42600,42600,42600,42600,0
|
|
20240716,101900,3868200,42600,42600,42600,42600,0
|
|
20240716,101800,3868200,42600,42600,42600,42600,0
|
|
20240716,101700,3868200,42600,42600,42600,42600,0
|
|
20240716,101600,3868200,42600,42600,42600,42600,0
|
|
20240716,101500,3868200,42600,42600,42600,42600,0
|
|
20240716,101400,3868200,42600,42600,42600,42600,0
|
|
20240716,101300,3868200,42600,42600,42600,42600,0
|
|
20240716,101200,3868200,42600,42600,42600,42600,0
|
|
20240716,101100,3868200,42600,42600,42600,42600,0
|
|
20240716,101000,3868200,42600,42600,42600,42600,0
|
|
20240716,100900,3868200,42600,42600,42600,42600,0
|
|
20240716,100800,3868200,42600,42600,42600,42600,0
|
|
20240716,100700,3868200,42600,42600,42600,42600,0
|
|
20240716,100600,3868200,42600,42600,42600,42600,0
|
|
20240716,100500,3868200,42600,42600,42600,42600,1
|
|
20240716,100400,3825600,42650,42650,42650,42650,0
|
|
20240716,100300,3825600,42650,42650,42650,42650,0
|
|
20240716,100200,3825600,42650,42650,42650,42650,0
|
|
20240716,100100,3825600,42650,42650,42650,42650,0
|
|
20240716,100000,3825600,42650,42650,42650,42650,1
|
|
20240716,095900,3782950,42550,42600,42600,42550,2
|
|
20240716,095800,3697800,42600,42600,42600,42600,0
|
|
20240716,095700,3697800,42600,42600,42600,42600,0
|
|
20240716,095600,3697800,42600,42600,42600,42600,1
|
|
20240716,095500,3655200,42550,42550,42550,42550,0
|
|
20240716,095400,3655200,42550,42550,42550,42550,0
|
|
20240716,095300,3655200,42550,42550,42550,42550,0
|
|
20240716,095200,3655200,42550,42550,42550,42550,0
|
|
20240716,095100,3655200,42550,42550,42550,42550,0
|
|
20240716,095000,3655200,42550,42550,42550,42550,0
|
|
20240716,094900,3655200,42550,42550,42550,42550,0
|
|
20240716,094800,3655200,42550,42550,42550,42550,0
|
|
20240716,094700,3655200,42550,42550,42550,42550,0
|
|
20240716,094600,3655200,42550,42550,42550,42550,1
|
|
20240716,094500,3612650,42600,42600,42600,42600,5
|
|
20240716,094400,3399650,42550,42550,42550,42550,0
|
|
20240716,094300,3399650,42550,42550,42550,42550,5
|
|
20240716,094200,3186900,42550,42550,42550,42550,0
|
|
20240716,094100,3186900,42550,42550,42550,42550,0
|
|
20240716,094000,3186900,42550,42550,42550,42550,0
|
|
20240716,093900,3186900,42550,42550,42550,42550,1
|
|
20240716,093800,3144350,42600,42600,42600,42600,4
|
|
20240716,093700,2973950,42600,42600,42600,42600,0
|
|
20240716,093600,2973950,42600,42600,42600,42600,0
|
|
20240716,093500,2973950,42600,42600,42600,42600,0
|
|
20240716,093400,2973950,42600,42600,42600,42600,0
|
|
20240716,093300,2973950,42600,42600,42600,42600,10
|
|
20240716,093200,2547950,42650,42650,42650,42650,2
|
|
20240716,093100,2462650,42600,42600,42600,42600,0
|
|
20240716,093000,2462650,42600,42600,42600,42600,0
|
|
20240716,092900,2462650,42600,42600,42600,42600,0
|
|
20240716,092800,2462650,42600,42600,42600,42600,0
|
|
20240716,092700,2462650,42600,42600,42600,42600,2
|
|
20240716,092600,2377450,42550,42550,42550,42550,0
|
|
20240716,092500,2377450,42550,42550,42550,42550,0
|
|
20240716,092400,2377450,42550,42550,42550,42550,35
|
|
20240716,092300,888200,42550,42550,42550,42550,0
|
|
20240716,092200,888200,42550,42550,42550,42550,0
|
|
20240716,092100,888200,42550,42550,42550,42550,0
|
|
20240716,092000,888200,42550,42550,42550,42550,1
|
|
20240716,091900,845650,42250,42300,42300,42250,10
|
|
20240716,091800,423000,42300,42300,42300,42300,0
|
|
20240716,091700,423000,42300,42300,42300,42300,0
|
|
20240716,091600,423000,42300,42300,42300,42300,0
|
|
20240716,091500,423000,42300,42300,42300,42300,0
|
|
20240716,091400,423000,42300,42300,42300,42300,0
|
|
20240716,091300,423000,42300,42300,42300,42300,0
|
|
20240716,091200,423000,42300,42300,42300,42300,0
|
|
20240716,091100,423000,42300,42300,42300,42300,0
|
|
20240716,091000,423000,42300,42300,42300,42300,10
|
|
20240716,090900,0,42550,42550,42550,42550,0
|
|
20240716,090800,0,42550,42550,42550,42550,0
|
|
20240716,090700,0,42550,42550,42550,42550,0
|
|
20240716,090600,0,42550,42550,42550,42550,0
|
|
20240716,090500,0,42550,42550,42550,42550,0
|
|
20240716,090400,0,42550,42550,42550,42550,0
|
|
20240716,090300,0,42550,42550,42550,42550,0
|
|
20240716,090200,0,42550,42550,42550,42550,0
|
|
20240716,090100,0,42550,42550,42550,42550,0
|
|
20240716,090000,0,42550,42550,42550,42550,0
|