587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,184400,25938800,42750,42750,42750,42750,5
|
|
20240717,184300,25938800,42750,42750,42750,42750,0
|
|
20240717,184200,25938800,42750,42750,42750,42750,0
|
|
20240717,184100,25938800,42750,42750,42750,42750,0
|
|
20240717,184000,25938800,42750,42750,42750,42750,0
|
|
20240717,183900,25938800,42750,42750,42750,42750,0
|
|
20240717,183800,25938800,42750,42750,42750,42750,0
|
|
20240717,183700,25938800,42750,42750,42750,42750,0
|
|
20240717,183600,25938800,42750,42750,42750,42750,0
|
|
20240717,183500,25938800,42750,42750,42750,42750,0
|
|
20240717,183400,25938800,42750,42750,42750,42750,0
|
|
20240717,183300,25938800,42750,42750,42750,42750,0
|
|
20240717,183200,25938800,42750,42750,42750,42750,0
|
|
20240717,183100,25938800,42750,42750,42750,42750,0
|
|
20240717,183000,25938800,42750,42750,42750,42750,0
|
|
20240717,182900,25938800,42750,42750,42750,42750,0
|
|
20240717,182800,25938800,42750,42750,42750,42750,0
|
|
20240717,182700,25938800,42750,42750,42750,42750,0
|
|
20240717,182600,25938800,42750,42750,42750,42750,0
|
|
20240717,182500,25938800,42750,42750,42750,42750,0
|
|
20240717,182400,25938800,42750,42750,42750,42750,0
|
|
20240717,182300,25938800,42750,42750,42750,42750,0
|
|
20240717,182200,25938800,42750,42750,42750,42750,0
|
|
20240717,182100,25938800,42750,42750,42750,42750,0
|
|
20240717,182000,25938800,42750,42750,42750,42750,0
|
|
20240717,181900,25938800,42750,42750,42750,42750,0
|
|
20240717,181800,25938800,42750,42750,42750,42750,0
|
|
20240717,181700,25938800,42750,42750,42750,42750,0
|
|
20240717,181600,25938800,42750,42750,42750,42750,0
|
|
20240717,181500,25938800,42750,42750,42750,42750,0
|
|
20240717,181400,25938800,42750,42750,42750,42750,5
|
|
20240717,181300,25938800,42750,42750,42750,42750,0
|
|
20240717,181200,25938800,42750,42750,42750,42750,0
|
|
20240717,181100,25938800,42750,42750,42750,42750,0
|
|
20240717,181000,25938800,42750,42750,42750,42750,0
|
|
20240717,180900,25938800,42750,42750,42750,42750,0
|
|
20240717,180800,25938800,42750,42750,42750,42750,0
|
|
20240717,180700,25938800,42750,42750,42750,42750,0
|
|
20240717,180600,25938800,42750,42750,42750,42750,0
|
|
20240717,180500,25938800,42750,42750,42750,42750,0
|
|
20240717,180400,25938800,42750,42750,42750,42750,0
|
|
20240717,180300,25938800,42750,42750,42750,42750,0
|
|
20240717,180200,25938800,42750,42750,42750,42750,0
|
|
20240717,180100,25938800,42750,42750,42750,42750,0
|
|
20240717,180000,25938800,42750,42750,42750,42750,0
|
|
20240717,175900,25938800,42750,42750,42750,42750,0
|
|
20240717,175800,25938800,42750,42750,42750,42750,0
|
|
20240717,175700,25938800,42750,42750,42750,42750,0
|
|
20240717,175600,25938800,42750,42750,42750,42750,0
|
|
20240717,175500,25938800,42750,42750,42750,42750,0
|
|
20240717,175400,25938800,42750,42750,42750,42750,0
|
|
20240717,175300,25938800,42750,42750,42750,42750,0
|
|
20240717,175200,25938800,42750,42750,42750,42750,0
|
|
20240717,175100,25938800,42750,42750,42750,42750,0
|
|
20240717,175000,25938800,42750,42750,42750,42750,0
|
|
20240717,174900,25938800,42750,42750,42750,42750,0
|
|
20240717,174800,25938800,42750,42750,42750,42750,0
|
|
20240717,174700,25938800,42750,42750,42750,42750,0
|
|
20240717,174600,25938800,42750,42750,42750,42750,0
|
|
20240717,174500,25938800,42750,42750,42750,42750,0
|
|
20240717,174400,25938800,42750,42750,42750,42750,5
|
|
20240717,174300,25938800,42750,42750,42750,42750,0
|
|
20240717,174200,25938800,42750,42750,42750,42750,0
|
|
20240717,174100,25938800,42750,42750,42750,42750,0
|
|
20240717,174000,25938800,42750,42750,42750,42750,0
|
|
20240717,173900,25938800,42750,42750,42750,42750,0
|
|
20240717,173800,25938800,42750,42750,42750,42750,0
|
|
20240717,173700,25938800,42750,42750,42750,42750,0
|
|
20240717,173600,25938800,42750,42750,42750,42750,0
|
|
20240717,173500,25938800,42750,42750,42750,42750,0
|
|
20240717,173400,25938800,42750,42750,42750,42750,0
|
|
20240717,173300,25938800,42750,42750,42750,42750,0
|
|
20240717,173200,25938800,42750,42750,42750,42750,0
|
|
20240717,173100,25938800,42750,42750,42750,42750,0
|
|
20240717,173000,25938800,42750,42750,42750,42750,0
|
|
20240717,172900,25938800,42750,42750,42750,42750,0
|
|
20240717,172800,25938800,42750,42750,42750,42750,0
|
|
20240717,172700,25938800,42750,42750,42750,42750,0
|
|
20240717,172600,25938800,42750,42750,42750,42750,0
|
|
20240717,172500,25938800,42750,42750,42750,42750,0
|
|
20240717,172400,25938800,42750,42750,42750,42750,0
|
|
20240717,172300,25938800,42750,42750,42750,42750,0
|
|
20240717,172200,25938800,42750,42750,42750,42750,0
|
|
20240717,172100,25938800,42750,42750,42750,42750,0
|
|
20240717,172000,25938800,42750,42750,42750,42750,0
|
|
20240717,171900,25938800,42750,42750,42750,42750,0
|
|
20240717,171800,25938800,42750,42750,42750,42750,0
|
|
20240717,171700,25938800,42750,42750,42750,42750,0
|
|
20240717,171600,25938800,42750,42750,42750,42750,0
|
|
20240717,171500,25938800,42750,42750,42750,42750,0
|
|
20240717,171400,25938800,42750,42750,42750,42750,5
|
|
20240717,171300,25938800,42750,42750,42750,42750,0
|
|
20240717,171200,25938800,42750,42750,42750,42750,0
|
|
20240717,171100,25938800,42750,42750,42750,42750,0
|
|
20240717,171000,25938800,42750,42750,42750,42750,0
|
|
20240717,170900,25938800,42750,42750,42750,42750,0
|
|
20240717,170800,25938800,42750,42750,42750,42750,0
|
|
20240717,170700,25938800,42750,42750,42750,42750,0
|
|
20240717,170600,25938800,42750,42750,42750,42750,0
|
|
20240717,170500,25938800,42750,42750,42750,42750,0
|
|
20240717,170400,25938800,42750,42750,42750,42750,0
|
|
20240717,170300,25938800,42750,42750,42750,42750,0
|
|
20240717,170200,25938800,42750,42750,42750,42750,0
|
|
20240717,170100,25938800,42750,42750,42750,42750,0
|
|
20240717,170000,25938800,42750,42750,42750,42750,0
|
|
20240717,165900,25938800,42750,42750,42750,42750,0
|
|
20240717,165800,25938800,42750,42750,42750,42750,0
|
|
20240717,165700,25938800,42750,42750,42750,42750,0
|
|
20240717,165600,25938800,42750,42750,42750,42750,0
|
|
20240717,165500,25938800,42750,42750,42750,42750,0
|
|
20240717,165400,25938800,42750,42750,42750,42750,0
|
|
20240717,165300,25938800,42750,42750,42750,42750,0
|
|
20240717,165200,25938800,42750,42750,42750,42750,0
|
|
20240717,165100,25938800,42750,42750,42750,42750,0
|
|
20240717,165000,25938800,42750,42750,42750,42750,0
|
|
20240717,164900,25938800,42750,42750,42750,42750,0
|
|
20240717,164800,25938800,42750,42750,42750,42750,0
|
|
20240717,164700,25938800,42750,42750,42750,42750,0
|
|
20240717,164600,25938800,42750,42750,42750,42750,0
|
|
20240717,164500,25938800,42750,42750,42750,42750,0
|
|
20240717,164400,25938800,42750,42750,42750,42750,5
|
|
20240717,164300,25938800,42750,42750,42750,42750,0
|
|
20240717,164200,25938800,42750,42750,42750,42750,0
|
|
20240717,164100,25938800,42750,42750,42750,42750,0
|
|
20240717,164000,25938800,42750,42750,42750,42750,0
|
|
20240717,163900,25938800,42750,42750,42750,42750,0
|
|
20240717,163800,25938800,42750,42750,42750,42750,0
|
|
20240717,163700,25938800,42750,42750,42750,42750,0
|
|
20240717,163600,25938800,42750,42750,42750,42750,0
|
|
20240717,163500,25938800,42750,42750,42750,42750,0
|
|
20240717,163400,25938800,42750,42750,42750,42750,0
|
|
20240717,163300,25938800,42750,42750,42750,42750,0
|
|
20240717,163200,25938800,42750,42750,42750,42750,0
|
|
20240717,163100,25938800,42750,42750,42750,42750,0
|
|
20240717,163000,25938800,42750,42750,42750,42750,0
|
|
20240717,162900,25938800,42750,42750,42750,42750,0
|
|
20240717,162800,25938800,42750,42750,42750,42750,0
|
|
20240717,162700,25938800,42750,42750,42750,42750,0
|
|
20240717,162600,25938800,42750,42750,42750,42750,0
|
|
20240717,162500,25938800,42750,42750,42750,42750,0
|
|
20240717,162400,25938800,42750,42750,42750,42750,0
|
|
20240717,162300,25938800,42750,42750,42750,42750,0
|
|
20240717,162200,25938800,42750,42750,42750,42750,0
|
|
20240717,162100,25938800,42750,42750,42750,42750,0
|
|
20240717,162000,25938800,42750,42750,42750,42750,0
|
|
20240717,161900,25938800,42750,42750,42750,42750,0
|
|
20240717,161800,25938800,42750,42750,42750,42750,0
|
|
20240717,161700,25938800,42750,42750,42750,42750,0
|
|
20240717,161600,25938800,42750,42750,42750,42750,0
|
|
20240717,161500,25938800,42750,42750,42750,42750,0
|
|
20240717,161400,25938800,42750,42750,42750,42750,5
|
|
20240717,161300,25938800,42750,42750,42750,42750,0
|
|
20240717,161200,25938800,42750,42750,42750,42750,0
|
|
20240717,161100,25938800,42750,42750,42750,42750,0
|
|
20240717,161000,25938800,42750,42750,42750,42750,0
|
|
20240717,160900,25938800,42750,42750,42750,42750,0
|
|
20240717,160800,25938800,42750,42750,42750,42750,0
|
|
20240717,160700,25938800,42750,42750,42750,42750,0
|
|
20240717,160600,25938800,42750,42750,42750,42750,0
|
|
20240717,160500,25938800,42750,42750,42750,42750,0
|
|
20240717,160400,25938800,42750,42750,42750,42750,0
|
|
20240717,160300,25938800,42750,42750,42750,42750,0
|
|
20240717,160200,25938800,42750,42750,42750,42750,0
|
|
20240717,160100,25938800,42750,42750,42750,42750,0
|
|
20240717,160000,25938800,42750,42750,42750,42750,0
|
|
20240717,155900,25938800,42750,42750,42750,42750,0
|
|
20240717,155800,25938800,42750,42750,42750,42750,0
|
|
20240717,155700,25938800,42750,42750,42750,42750,0
|
|
20240717,155600,25938800,42750,42750,42750,42750,0
|
|
20240717,155500,25938800,42750,42750,42750,42750,0
|
|
20240717,155400,25938800,42750,42750,42750,42750,0
|
|
20240717,155300,25938800,42750,42750,42750,42750,0
|
|
20240717,155200,25938800,42750,42750,42750,42750,0
|
|
20240717,155100,25938800,42750,42750,42750,42750,0
|
|
20240717,155000,25938800,42750,42750,42750,42750,0
|
|
20240717,154900,25938800,42750,42750,42750,42750,0
|
|
20240717,154800,25938800,42750,42750,42750,42750,0
|
|
20240717,154700,25938800,42750,42750,42750,42750,0
|
|
20240717,154600,25938800,42750,42750,42750,42750,0
|
|
20240717,154500,25938800,42750,42750,42750,42750,0
|
|
20240717,154400,25938800,42750,42750,42750,42750,5
|
|
20240717,154300,25938800,42750,42750,42750,42750,0
|
|
20240717,154200,25938800,42750,42750,42750,42750,0
|
|
20240717,154100,25938800,42750,42750,42750,42750,0
|
|
20240717,154000,25938800,42750,42750,42750,42750,0
|
|
20240717,153900,25938800,42750,42750,42750,42750,0
|
|
20240717,153800,25938800,42750,42750,42750,42750,0
|
|
20240717,153700,25938800,42750,42750,42750,42750,0
|
|
20240717,153600,25938800,42750,42750,42750,42750,0
|
|
20240717,153500,25938800,42750,42750,42750,42750,0
|
|
20240717,153400,25938800,42750,42750,42750,42750,0
|
|
20240717,153300,25938800,42750,42750,42750,42750,0
|
|
20240717,153200,25938800,42750,42750,42750,42750,0
|
|
20240717,153100,25938800,42750,42750,42750,42750,0
|
|
20240717,153000,25938800,42750,42750,42750,42750,5
|
|
20240717,152900,25725050,42550,42550,42550,42550,0
|
|
20240717,152800,25725050,42550,42550,42550,42550,0
|
|
20240717,152700,25725050,42550,42550,42550,42550,0
|
|
20240717,152600,25725050,42550,42550,42550,42550,0
|
|
20240717,152500,25725050,42550,42550,42550,42550,0
|
|
20240717,152400,25725050,42550,42550,42550,42550,0
|
|
20240717,152300,25725050,42550,42550,42550,42550,0
|
|
20240717,152200,25725050,42550,42550,42550,42550,0
|
|
20240717,152100,25725050,42550,42550,42550,42550,0
|
|
20240717,152000,25725050,42550,42550,42550,42550,0
|
|
20240717,151900,25725050,42550,42550,42550,42550,2
|
|
20240717,151800,25639950,42800,42800,42800,42800,2
|
|
20240717,151700,25554350,42550,42550,42550,42550,0
|
|
20240717,151600,25554350,42550,42550,42550,42550,0
|
|
20240717,151500,25554350,42550,42800,42800,42550,4
|
|
20240717,151400,25383650,42550,42550,42550,42550,0
|
|
20240717,151300,25383650,42550,42550,42550,42550,0
|
|
20240717,151200,25383650,42550,42550,42550,42550,0
|
|
20240717,151100,25383650,42550,42550,42550,42550,0
|
|
20240717,151000,25383650,42550,42550,42550,42550,1
|
|
20240717,150900,25341100,42750,42750,42750,42750,0
|
|
20240717,150800,25341100,42750,42750,42750,42750,0
|
|
20240717,150700,25341100,42750,42750,42750,42750,1
|
|
20240717,150600,25298350,42550,42550,42550,42550,0
|
|
20240717,150500,25298350,42550,42550,42550,42550,0
|
|
20240717,150400,25298350,42550,42550,42550,42550,0
|
|
20240717,150300,25298350,42550,42550,42550,42550,2
|
|
20240717,150200,25213250,42750,42750,42750,42750,1
|
|
20240717,150100,25170500,42500,42500,42500,42500,0
|
|
20240717,150000,25170500,42500,42500,42500,42500,0
|
|
20240717,145900,25170500,42500,42500,42500,42500,0
|
|
20240717,145800,25170500,42500,42500,42500,42500,0
|
|
20240717,145700,25170500,42500,42500,42500,42500,0
|
|
20240717,145600,25170500,42500,42500,42500,42500,1
|
|
20240717,145500,25128000,42650,42700,42700,42650,2
|
|
20240717,145400,25042650,42750,42750,42750,42750,0
|
|
20240717,145300,25042650,42750,42750,42750,42750,0
|
|
20240717,145200,25042650,42750,42750,42750,42750,0
|
|
20240717,145100,25042650,42750,42750,42750,42750,0
|
|
20240717,145000,25042650,42750,42750,42750,42750,0
|
|
20240717,144900,25042650,42750,42750,42750,42750,2
|
|
20240717,144800,24957150,42700,42700,42700,42700,0
|
|
20240717,144700,24957150,42700,42700,42700,42700,0
|
|
20240717,144600,24957150,42700,42700,42700,42700,0
|
|
20240717,144500,24957150,42700,42700,42700,42700,0
|
|
20240717,144400,24957150,42700,42700,42700,42700,0
|
|
20240717,144300,24957150,42700,42700,42700,42700,0
|
|
20240717,144200,24957150,42700,42700,42700,42700,0
|
|
20240717,144100,24957150,42700,42700,42700,42700,0
|
|
20240717,144000,24957150,42700,42700,42700,42700,0
|
|
20240717,143900,24957150,42700,42700,42700,42700,0
|
|
20240717,143800,24957150,42700,42700,42700,42700,0
|
|
20240717,143700,24957150,42700,42700,42700,42700,0
|
|
20240717,143600,24957150,42700,42700,42700,42700,0
|
|
20240717,143500,24957150,42700,42700,42700,42700,0
|
|
20240717,143400,24957150,42700,42700,42700,42700,0
|
|
20240717,143300,24957150,42700,42700,42700,42700,2
|
|
20240717,143200,24871750,42650,42650,42650,42650,0
|
|
20240717,143100,24871750,42650,42650,42650,42650,0
|
|
20240717,143000,24871750,42650,42650,42650,42650,0
|
|
20240717,142900,24871750,42650,42650,42650,42650,0
|
|
20240717,142800,24871750,42650,42650,42650,42650,0
|
|
20240717,142700,24871750,42650,42650,42650,42650,0
|
|
20240717,142600,24871750,42650,42650,42650,42650,10
|
|
20240717,142500,24445250,42800,42800,42800,42800,0
|
|
20240717,142400,24445250,42800,42800,42800,42800,3
|
|
20240717,142300,24316850,42800,42800,42800,42800,0
|
|
20240717,142200,24316850,42800,42800,42800,42800,0
|
|
20240717,142100,24316850,42800,42800,42800,42800,0
|
|
20240717,142000,24316850,42800,42800,42800,42800,0
|
|
20240717,141900,24316850,42800,42800,42800,42800,0
|
|
20240717,141800,24316850,42800,42800,42800,42800,0
|
|
20240717,141700,24316850,42800,42800,42800,42800,0
|
|
20240717,141600,24316850,42800,42800,42800,42800,0
|
|
20240717,141500,24316850,42800,42800,42800,42800,0
|
|
20240717,141400,24316850,42800,42800,42800,42800,0
|
|
20240717,141300,24316850,42800,42800,42800,42800,0
|
|
20240717,141200,24316850,42800,42800,42800,42800,0
|
|
20240717,141100,24316850,42800,42800,42800,42800,0
|
|
20240717,141000,24316850,42800,42800,42800,42800,0
|
|
20240717,140900,24316850,42800,42800,42800,42800,0
|
|
20240717,140800,24316850,42800,42800,42800,42800,0
|
|
20240717,140700,24316850,42800,42800,42800,42800,0
|
|
20240717,140600,24316850,42800,42800,42800,42800,0
|
|
20240717,140500,24316850,42800,42800,42800,42800,0
|
|
20240717,140400,24316850,42800,42800,42800,42800,0
|
|
20240717,140300,24316850,42800,42800,42800,42800,0
|
|
20240717,140200,24316850,42800,42800,42800,42800,0
|
|
20240717,140100,24316850,42800,42800,42800,42800,0
|
|
20240717,140000,24316850,42800,42800,42800,42800,0
|
|
20240717,135900,24316850,42800,42800,42800,42800,0
|
|
20240717,135800,24316850,42800,42800,42800,42800,0
|
|
20240717,135700,24316850,42800,42800,42800,42800,0
|
|
20240717,135600,24316850,42800,42800,42800,42800,0
|
|
20240717,135500,24316850,42800,42800,42800,42800,0
|
|
20240717,135400,24316850,42800,42800,42800,42800,0
|
|
20240717,135300,24316850,42800,42800,42800,42800,0
|
|
20240717,135200,24316850,42800,42800,42800,42800,0
|
|
20240717,135100,24316850,42800,42800,42800,42800,0
|
|
20240717,135000,24316850,42800,42800,42800,42800,0
|
|
20240717,134900,24316850,42800,42800,42800,42800,0
|
|
20240717,134800,24316850,42800,42800,42800,42800,0
|
|
20240717,134700,24316850,42800,42800,42800,42800,0
|
|
20240717,134600,24316850,42800,42800,42800,42800,0
|
|
20240717,134500,24316850,42800,42800,42800,42800,0
|
|
20240717,134400,24316850,42800,42800,42800,42800,10
|
|
20240717,134300,23888850,42850,42850,42850,42850,0
|
|
20240717,134200,23888850,42850,42850,42850,42850,0
|
|
20240717,134100,23888850,42850,42850,42850,42850,0
|
|
20240717,134000,23888850,42850,42800,42850,42800,2
|
|
20240717,133900,23803200,42850,42850,42850,42850,0
|
|
20240717,133800,23803200,42850,42850,42850,42850,0
|
|
20240717,133700,23803200,42850,42850,42850,42850,1
|
|
20240717,133600,23760350,42850,42850,42850,42850,0
|
|
20240717,133500,23760350,42850,42850,42850,42850,0
|
|
20240717,133400,23760350,42850,42850,42850,42850,0
|
|
20240717,133300,23760350,42850,42850,42850,42850,2
|
|
20240717,133200,23674650,42850,42850,42850,42850,0
|
|
20240717,133100,23674650,42850,42850,42850,42850,0
|
|
20240717,133000,23674650,42850,42850,42850,42850,7
|
|
20240717,132900,23374700,42850,42850,42850,42850,0
|
|
20240717,132800,23374700,42850,42850,42850,42850,0
|
|
20240717,132700,23374700,42850,42850,42850,42850,0
|
|
20240717,132600,23374700,42850,42850,42850,42850,6
|
|
20240717,132500,23117600,42850,42850,42850,42850,0
|
|
20240717,132400,23117600,42850,42850,42850,42850,0
|
|
20240717,132300,23117600,42850,42850,42850,42850,0
|
|
20240717,132200,23117600,42850,42850,42850,42850,7
|
|
20240717,132100,22817650,42750,42750,42750,42750,0
|
|
20240717,132000,22817650,42750,42750,42750,42750,0
|
|
20240717,131900,22817650,42750,42750,42750,42750,0
|
|
20240717,131800,22817650,42750,42750,42750,42750,0
|
|
20240717,131700,22817650,42750,42750,42750,42750,0
|
|
20240717,131600,22817650,42750,42750,42750,42750,8
|
|
20240717,131500,22475650,42650,42650,42650,42650,0
|
|
20240717,131400,22475650,42650,42650,42650,42650,0
|
|
20240717,131300,22475650,42650,42650,42650,42650,0
|
|
20240717,131200,22475650,42650,42650,42650,42650,0
|
|
20240717,131100,22475650,42650,42650,42650,42650,0
|
|
20240717,131000,22475650,42650,42550,42650,42500,108
|
|
20240717,130900,17879200,42600,42600,42600,42600,0
|
|
20240717,130800,17879200,42600,42600,42600,42600,1
|
|
20240717,130700,17836600,42600,42600,42600,42600,0
|
|
20240717,130600,17836600,42600,42600,42600,42600,0
|
|
20240717,130500,17836600,42600,42600,42600,42600,2
|
|
20240717,130400,17751400,42650,42650,42650,42650,2
|
|
20240717,130300,17666100,42600,42600,42600,42600,0
|
|
20240717,130200,17666100,42600,42600,42600,42600,0
|
|
20240717,130100,17666100,42600,42600,42600,42600,4
|
|
20240717,130000,17495700,42600,42600,42600,42600,0
|
|
20240717,125900,17495700,42600,42600,42600,42600,0
|
|
20240717,125800,17495700,42600,42600,42600,42600,6
|
|
20240717,125700,17240100,42650,42650,42650,42650,0
|
|
20240717,125600,17240100,42650,42800,42800,42650,34
|
|
20240717,125500,15788150,42850,42850,42850,42850,3
|
|
20240717,125400,15659600,42950,42950,42950,42950,0
|
|
20240717,125300,15659600,42950,42950,42950,42950,0
|
|
20240717,125200,15659600,42950,42950,42950,42950,0
|
|
20240717,125100,15659600,42950,42950,42950,42950,0
|
|
20240717,125000,15659600,42950,42950,42950,42950,0
|
|
20240717,124900,15659600,42950,42950,42950,42950,2
|
|
20240717,124800,15573700,43000,43000,43000,43000,0
|
|
20240717,124700,15573700,43000,43000,43000,43000,0
|
|
20240717,124600,15573700,43000,43000,43000,43000,0
|
|
20240717,124500,15573700,43000,43000,43000,43000,0
|
|
20240717,124400,15573700,43000,43000,43000,43000,0
|
|
20240717,124300,15573700,43000,43000,43000,43000,0
|
|
20240717,124200,15573700,43000,43000,43000,43000,0
|
|
20240717,124100,15573700,43000,43000,43000,43000,0
|
|
20240717,124000,15573700,43000,43000,43000,43000,0
|
|
20240717,123900,15573700,43000,43000,43000,43000,2
|
|
20240717,123800,15487700,42950,42950,42950,42950,5
|
|
20240717,123700,15272950,42950,42950,42950,42950,1
|
|
20240717,123600,15230000,43000,43000,43000,43000,0
|
|
20240717,123500,15230000,43000,42950,43000,42950,4
|
|
20240717,123400,15058150,43000,43000,43000,43000,0
|
|
20240717,123300,15058150,43000,43000,43000,43000,0
|
|
20240717,123200,15058150,43000,43000,43000,43000,0
|
|
20240717,123100,15058150,43000,43000,43000,43000,0
|
|
20240717,123000,15058150,43000,43000,43000,43000,0
|
|
20240717,122900,15058150,43000,43000,43000,43000,0
|
|
20240717,122800,15058150,43000,43000,43000,43000,1
|
|
20240717,122700,15015150,43000,43000,43000,43000,0
|
|
20240717,122600,15015150,43000,43000,43000,43000,0
|
|
20240717,122500,15015150,43000,43000,43000,43000,1
|
|
20240717,122400,14972150,42950,42950,42950,42950,0
|
|
20240717,122300,14972150,42950,42950,42950,42950,1
|
|
20240717,122200,14929200,43000,43000,43000,43000,1
|
|
20240717,122100,14886200,43000,43000,43000,43000,3
|
|
20240717,122000,14757200,42950,42950,42950,42950,0
|
|
20240717,121900,14757200,42950,42950,42950,42950,0
|
|
20240717,121800,14757200,42950,42950,42950,42950,0
|
|
20240717,121700,14757200,42950,42950,42950,42950,9
|
|
20240717,121600,14370650,42950,42950,42950,42950,0
|
|
20240717,121500,14370650,42950,42950,42950,42950,0
|
|
20240717,121400,14370650,42950,42950,42950,42950,1
|
|
20240717,121300,14327700,42900,42900,42900,42900,2
|
|
20240717,121200,14241900,42950,42950,42950,42950,0
|
|
20240717,121100,14241900,42950,42950,42950,42950,0
|
|
20240717,121000,14241900,42950,42950,42950,42950,0
|
|
20240717,120900,14241900,42950,42950,42950,42950,0
|
|
20240717,120800,14241900,42950,42950,42950,42950,0
|
|
20240717,120700,14241900,42950,42950,42950,42950,0
|
|
20240717,120600,14241900,42950,42950,42950,42950,0
|
|
20240717,120500,14241900,42950,42950,42950,42950,0
|
|
20240717,120400,14241900,42950,42950,42950,42950,0
|
|
20240717,120300,14241900,42950,42950,42950,42950,0
|
|
20240717,120200,14241900,42950,42950,42950,42950,0
|
|
20240717,120100,14241900,42950,42950,42950,42950,0
|
|
20240717,120000,14241900,42950,42950,42950,42950,0
|
|
20240717,115900,14241900,42950,42950,42950,42950,0
|
|
20240717,115800,14241900,42950,42950,42950,42950,0
|
|
20240717,115700,14241900,42950,42950,42950,42950,0
|
|
20240717,115600,14241900,42950,42950,42950,42950,0
|
|
20240717,115500,14241900,42950,42950,42950,42950,0
|
|
20240717,115400,14241900,42950,42950,42950,42950,0
|
|
20240717,115300,14241900,42950,42950,42950,42950,0
|
|
20240717,115200,14241900,42950,42950,42950,42950,1
|
|
20240717,115100,14198950,42950,42950,42950,42950,0
|
|
20240717,115000,14198950,42950,42950,42950,42950,0
|
|
20240717,114900,14198950,42950,42950,42950,42950,0
|
|
20240717,114800,14198950,42950,42950,42950,42950,4
|
|
20240717,114700,14027150,43000,43000,43000,43000,0
|
|
20240717,114600,14027150,43000,43000,43000,43000,0
|
|
20240717,114500,14027150,43000,43000,43000,43000,0
|
|
20240717,114400,14027150,43000,43000,43000,43000,0
|
|
20240717,114300,14027150,43000,43000,43000,43000,0
|
|
20240717,114200,14027150,43000,43000,43000,43000,0
|
|
20240717,114100,14027150,43000,43000,43000,43000,0
|
|
20240717,114000,14027150,43000,43000,43000,43000,0
|
|
20240717,113900,14027150,43000,43000,43000,43000,0
|
|
20240717,113800,14027150,43000,43000,43000,43000,0
|
|
20240717,113700,14027150,43000,43000,43000,43000,0
|
|
20240717,113600,14027150,43000,43000,43000,43000,0
|
|
20240717,113500,14027150,43000,43000,43000,43000,0
|
|
20240717,113400,14027150,43000,43000,43000,43000,0
|
|
20240717,113300,14027150,43000,43000,43000,42950,70
|
|
20240717,113200,11017500,43000,43000,43000,43000,0
|
|
20240717,113100,11017500,43000,43000,43000,43000,0
|
|
20240717,113000,11017500,43000,43000,43000,43000,0
|
|
20240717,112900,11017500,43000,43000,43000,43000,0
|
|
20240717,112800,11017500,43000,43000,43000,43000,0
|
|
20240717,112700,11017500,43000,43000,43000,43000,14
|
|
20240717,112600,10415500,42850,42850,42850,42850,0
|
|
20240717,112500,10415500,42850,42850,42850,42850,0
|
|
20240717,112400,10415500,42850,42850,42850,42850,0
|
|
20240717,112300,10415500,42850,42850,42850,42850,0
|
|
20240717,112200,10415500,42850,42850,42850,42850,0
|
|
20240717,112100,10415500,42850,42850,42850,42850,0
|
|
20240717,112000,10415500,42850,42850,42850,42850,0
|
|
20240717,111900,10415500,42850,42850,42850,42850,0
|
|
20240717,111800,10415500,42850,42850,42850,42850,0
|
|
20240717,111700,10415500,42850,42850,42850,42850,0
|
|
20240717,111600,10415500,42850,42850,42850,42850,8
|
|
20240717,111500,10072700,43000,43000,43000,43000,0
|
|
20240717,111400,10072700,43000,43000,43000,43000,0
|
|
20240717,111300,10072700,43000,43000,43000,43000,0
|
|
20240717,111200,10072700,43000,43000,43000,43000,0
|
|
20240717,111100,10072700,43000,43000,43000,43000,0
|
|
20240717,111000,10072700,43000,43000,43000,43000,0
|
|
20240717,110900,10072700,43000,42900,43000,42900,60
|
|
20240717,110800,7495900,42700,42700,42700,42700,0
|
|
20240717,110700,7495900,42700,42700,42700,42700,0
|
|
20240717,110600,7495900,42700,42700,42700,42700,0
|
|
20240717,110500,7495900,42700,42700,42700,42700,0
|
|
20240717,110400,7495900,42700,42700,42700,42700,2
|
|
20240717,110300,7410500,42850,42850,42850,42850,0
|
|
20240717,110200,7410500,42850,42850,42850,42850,0
|
|
20240717,110100,7410500,42850,42850,42850,42850,0
|
|
20240717,110000,7410500,42850,42850,42850,42850,0
|
|
20240717,105900,7410500,42850,42850,42850,42850,0
|
|
20240717,105800,7410500,42850,42850,42850,42850,0
|
|
20240717,105700,7410500,42850,42850,42850,42850,0
|
|
20240717,105600,7410500,42850,42850,42850,42850,0
|
|
20240717,105500,7410500,42850,42850,42850,42850,0
|
|
20240717,105400,7410500,42850,42850,42850,42850,0
|
|
20240717,105300,7410500,42850,42850,42850,42850,0
|
|
20240717,105200,7410500,42850,42850,42850,42850,0
|
|
20240717,105100,7410500,42850,42850,42850,42850,0
|
|
20240717,105000,7410500,42850,42850,42850,42850,0
|
|
20240717,104900,7410500,42850,42850,42850,42850,0
|
|
20240717,104800,7410500,42850,42850,42850,42850,0
|
|
20240717,104700,7410500,42850,42850,42850,42850,0
|
|
20240717,104600,7410500,42850,42850,42850,42850,0
|
|
20240717,104500,7410500,42850,42850,42850,42850,0
|
|
20240717,104400,7410500,42850,42850,42850,42850,0
|
|
20240717,104300,7410500,42850,42850,42850,42850,0
|
|
20240717,104200,7410500,42850,42850,42850,42850,0
|
|
20240717,104100,7410500,42850,42850,42850,42850,0
|
|
20240717,104000,7410500,42850,42850,42850,42850,0
|
|
20240717,103900,7410500,42850,42850,42850,42850,9
|
|
20240717,103800,7024850,42900,42900,42900,42900,1
|
|
20240717,103700,6981950,42850,42850,42850,42850,0
|
|
20240717,103600,6981950,42850,42850,42850,42850,0
|
|
20240717,103500,6981950,42850,42850,42850,42850,0
|
|
20240717,103400,6981950,42850,42850,42850,42850,0
|
|
20240717,103300,6981950,42850,42850,42850,42850,0
|
|
20240717,103200,6981950,42850,42850,42850,42850,0
|
|
20240717,103100,6981950,42850,42850,42850,42850,0
|
|
20240717,103000,6981950,42850,42850,42850,42850,0
|
|
20240717,102900,6981950,42850,42850,42850,42850,0
|
|
20240717,102800,6981950,42850,42850,42850,42850,0
|
|
20240717,102700,6981950,42850,42850,42850,42850,29
|
|
20240717,102600,5739300,42900,42900,42900,42900,0
|
|
20240717,102500,5739300,42900,42900,42900,42900,4
|
|
20240717,102400,5567700,42850,42850,42850,42850,0
|
|
20240717,102300,5567700,42850,42850,42850,42850,3
|
|
20240717,102200,5439150,42850,42850,42850,42850,0
|
|
20240717,102100,5439150,42850,42850,42850,42850,0
|
|
20240717,102000,5439150,42850,42850,42850,42850,0
|
|
20240717,101900,5439150,42850,42850,42850,42850,0
|
|
20240717,101800,5439150,42850,42850,42850,42850,0
|
|
20240717,101700,5439150,42850,42850,42850,42850,0
|
|
20240717,101600,5439150,42850,42850,42850,42850,0
|
|
20240717,101500,5439150,42850,42850,42850,42850,0
|
|
20240717,101400,5439150,42850,42850,42850,42850,0
|
|
20240717,101300,5439150,42850,42850,42850,42850,0
|
|
20240717,101200,5439150,42850,42850,42850,42850,1
|
|
20240717,101100,5396300,42900,42900,42900,42900,4
|
|
20240717,101000,5224700,42850,42850,42850,42850,0
|
|
20240717,100900,5224700,42850,42850,42850,42850,4
|
|
20240717,100800,5053300,42850,42850,42850,42850,10
|
|
20240717,100700,4624800,42900,42900,42900,42900,4
|
|
20240717,100600,4453200,42900,42900,42900,42900,0
|
|
20240717,100500,4453200,42900,42900,42900,42900,0
|
|
20240717,100400,4453200,42900,42900,42900,42900,0
|
|
20240717,100300,4453200,42900,42900,42900,42900,0
|
|
20240717,100200,4453200,42900,42900,42900,42900,0
|
|
20240717,100100,4453200,42900,42900,42900,42900,0
|
|
20240717,100000,4453200,42900,42900,42900,42900,1
|
|
20240717,095900,4410300,42900,42900,42900,42900,0
|
|
20240717,095800,4410300,42900,42900,42900,42900,0
|
|
20240717,095700,4410300,42900,42900,42900,42900,0
|
|
20240717,095600,4410300,42900,42900,42900,42900,0
|
|
20240717,095500,4410300,42900,42900,42900,42900,0
|
|
20240717,095400,4410300,42900,42900,42900,42900,0
|
|
20240717,095300,4410300,42900,42900,42900,42900,0
|
|
20240717,095200,4410300,42900,42900,42900,42900,0
|
|
20240717,095100,4410300,42900,42750,42900,42750,100
|
|
20240717,095000,128350,42750,42750,42750,42750,0
|
|
20240717,094900,128350,42750,42750,42750,42750,0
|
|
20240717,094800,128350,42750,42750,42750,42750,0
|
|
20240717,094700,128350,42750,42750,42750,42750,0
|
|
20240717,094600,128350,42750,42750,42750,42750,0
|
|
20240717,094500,128350,42750,42750,42750,42750,0
|
|
20240717,094400,128350,42750,42750,42750,42750,0
|
|
20240717,094300,128350,42750,42750,42750,42750,0
|
|
20240717,094200,128350,42750,42750,42750,42750,0
|
|
20240717,094100,128350,42750,42750,42750,42750,1
|
|
20240717,094000,85600,42800,42800,42800,42800,0
|
|
20240717,093900,85600,42800,42800,42800,42800,0
|
|
20240717,093800,85600,42800,42800,42800,42800,0
|
|
20240717,093700,85600,42800,42800,42800,42800,0
|
|
20240717,093600,85600,42800,42800,42800,42800,0
|
|
20240717,093500,85600,42800,42800,42800,42800,0
|
|
20240717,093400,85600,42800,42800,42800,42800,0
|
|
20240717,093300,85600,42800,42800,42800,42800,0
|
|
20240717,093200,85600,42800,42800,42800,42800,0
|
|
20240717,093100,85600,42800,42800,42800,42800,0
|
|
20240717,093000,85600,42800,42800,42800,42800,0
|
|
20240717,092900,85600,42800,42800,42800,42800,0
|
|
20240717,092800,85600,42800,42800,42800,42800,0
|
|
20240717,092700,85600,42800,42800,42800,42800,0
|
|
20240717,092600,85600,42800,42800,42800,42800,0
|
|
20240717,092500,85600,42800,42800,42800,42800,0
|
|
20240717,092400,85600,42800,42800,42800,42800,0
|
|
20240717,092300,85600,42800,42800,42800,42800,0
|
|
20240717,092200,85600,42800,42800,42800,42800,0
|
|
20240717,092100,85600,42800,42800,42800,42800,0
|
|
20240717,092000,85600,42800,42800,42800,42800,0
|
|
20240717,091900,85600,42800,42800,42800,42800,0
|
|
20240717,091800,85600,42800,42800,42800,42800,0
|
|
20240717,091700,85600,42800,42800,42800,42800,0
|
|
20240717,091600,85600,42800,42800,42800,42800,0
|
|
20240717,091500,85600,42800,42800,42800,42800,0
|
|
20240717,091400,85600,42800,42800,42800,42800,0
|
|
20240717,091300,85600,42800,42800,42800,42800,0
|
|
20240717,091200,85600,42800,42800,42800,42800,0
|
|
20240717,091100,85600,42800,42800,42800,42800,0
|
|
20240717,091000,85600,42800,42800,42800,42800,0
|
|
20240717,090900,85600,42800,42800,42800,42800,0
|
|
20240717,090800,85600,42800,42800,42800,42800,0
|
|
20240717,090700,85600,42800,42800,42800,42800,0
|
|
20240717,090600,85600,42800,42800,42800,42800,0
|
|
20240717,090500,85600,42800,42800,42800,42800,0
|
|
20240717,090400,85600,42800,42800,42800,42800,0
|
|
20240717,090300,85600,42800,42800,42800,42800,0
|
|
20240717,090200,85600,42800,42800,42800,42800,0
|
|
20240717,090100,85600,42800,42800,42800,42800,0
|
|
20240717,090000,85600,42800,42800,42800,42800,2
|