586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,184300,20547450,42750,42750,42750,42750,46
|
|
20240718,184200,20547450,42750,42750,42750,42750,0
|
|
20240718,184100,20547450,42750,42750,42750,42750,0
|
|
20240718,184000,20547450,42750,42750,42750,42750,0
|
|
20240718,183900,20547450,42750,42750,42750,42750,0
|
|
20240718,183800,20547450,42750,42750,42750,42750,0
|
|
20240718,183700,20547450,42750,42750,42750,42750,0
|
|
20240718,183600,20547450,42750,42750,42750,42750,0
|
|
20240718,183500,20547450,42750,42750,42750,42750,0
|
|
20240718,183400,20547450,42750,42750,42750,42750,0
|
|
20240718,183300,20547450,42750,42750,42750,42750,0
|
|
20240718,183200,20547450,42750,42750,42750,42750,0
|
|
20240718,183100,20547450,42750,42750,42750,42750,0
|
|
20240718,183000,20547450,42750,42750,42750,42750,0
|
|
20240718,182900,20547450,42750,42750,42750,42750,0
|
|
20240718,182800,20547450,42750,42750,42750,42750,0
|
|
20240718,182700,20547450,42750,42750,42750,42750,0
|
|
20240718,182600,20547450,42750,42750,42750,42750,0
|
|
20240718,182500,20547450,42750,42750,42750,42750,0
|
|
20240718,182400,20547450,42750,42750,42750,42750,0
|
|
20240718,182300,20547450,42750,42750,42750,42750,0
|
|
20240718,182200,20547450,42750,42750,42750,42750,0
|
|
20240718,182100,20547450,42750,42750,42750,42750,0
|
|
20240718,182000,20547450,42750,42750,42750,42750,0
|
|
20240718,181900,20547450,42750,42750,42750,42750,0
|
|
20240718,181800,20547450,42750,42750,42750,42750,0
|
|
20240718,181700,20547450,42750,42750,42750,42750,0
|
|
20240718,181600,20547450,42750,42750,42750,42750,0
|
|
20240718,181500,20547450,42750,42750,42750,42750,0
|
|
20240718,181400,20547450,42750,42750,42750,42750,0
|
|
20240718,181300,20547450,42750,42750,42750,42750,46
|
|
20240718,181200,20547450,42750,42750,42750,42750,0
|
|
20240718,181100,20547450,42750,42750,42750,42750,0
|
|
20240718,181000,20547450,42750,42750,42750,42750,0
|
|
20240718,180900,20547450,42750,42750,42750,42750,0
|
|
20240718,180800,20547450,42750,42750,42750,42750,0
|
|
20240718,180700,20547450,42750,42750,42750,42750,0
|
|
20240718,180600,20547450,42750,42750,42750,42750,0
|
|
20240718,180500,20547450,42750,42750,42750,42750,0
|
|
20240718,180400,20547450,42750,42750,42750,42750,0
|
|
20240718,180300,20547450,42750,42750,42750,42750,0
|
|
20240718,180200,20547450,42750,42750,42750,42750,0
|
|
20240718,180100,20547450,42750,42750,42750,42750,0
|
|
20240718,180000,20547450,42750,42750,42750,42750,0
|
|
20240718,175900,20547450,42750,42750,42750,42750,0
|
|
20240718,175800,20547450,42750,42750,42750,42750,0
|
|
20240718,175700,20547450,42750,42750,42750,42750,0
|
|
20240718,175600,20547450,42750,42750,42750,42750,0
|
|
20240718,175500,20547450,42750,42750,42750,42750,0
|
|
20240718,175400,20547450,42750,42750,42750,42750,0
|
|
20240718,175300,20547450,42750,42750,42750,42750,0
|
|
20240718,175200,20547450,42750,42750,42750,42750,0
|
|
20240718,175100,20547450,42750,42750,42750,42750,0
|
|
20240718,175000,20547450,42750,42750,42750,42750,0
|
|
20240718,174900,20547450,42750,42750,42750,42750,0
|
|
20240718,174800,20547450,42750,42750,42750,42750,0
|
|
20240718,174700,20547450,42750,42750,42750,42750,0
|
|
20240718,174600,20547450,42750,42750,42750,42750,0
|
|
20240718,174500,20547450,42750,42750,42750,42750,0
|
|
20240718,174400,20547450,42750,42750,42750,42750,0
|
|
20240718,174300,20547450,42750,42750,42750,42750,46
|
|
20240718,174200,20547450,42750,42750,42750,42750,0
|
|
20240718,174100,20547450,42750,42750,42750,42750,0
|
|
20240718,174000,20547450,42750,42750,42750,42750,0
|
|
20240718,173900,20547450,42750,42750,42750,42750,0
|
|
20240718,173800,20547450,42750,42750,42750,42750,0
|
|
20240718,173700,20547450,42750,42750,42750,42750,0
|
|
20240718,173600,20547450,42750,42750,42750,42750,0
|
|
20240718,173500,20547450,42750,42750,42750,42750,0
|
|
20240718,173400,20547450,42750,42750,42750,42750,0
|
|
20240718,173300,20547450,42750,42750,42750,42750,0
|
|
20240718,173200,20547450,42750,42750,42750,42750,0
|
|
20240718,173100,20547450,42750,42750,42750,42750,0
|
|
20240718,173000,20547450,42750,42750,42750,42750,0
|
|
20240718,172900,20547450,42750,42750,42750,42750,0
|
|
20240718,172800,20547450,42750,42750,42750,42750,0
|
|
20240718,172700,20547450,42750,42750,42750,42750,0
|
|
20240718,172600,20547450,42750,42750,42750,42750,0
|
|
20240718,172500,20547450,42750,42750,42750,42750,0
|
|
20240718,172400,20547450,42750,42750,42750,42750,0
|
|
20240718,172300,20547450,42750,42750,42750,42750,0
|
|
20240718,172200,20547450,42750,42750,42750,42750,0
|
|
20240718,172100,20547450,42750,42750,42750,42750,0
|
|
20240718,172000,20547450,42750,42750,42750,42750,0
|
|
20240718,171900,20547450,42750,42750,42750,42750,0
|
|
20240718,171800,20547450,42750,42750,42750,42750,0
|
|
20240718,171700,20547450,42750,42750,42750,42750,0
|
|
20240718,171600,20547450,42750,42750,42750,42750,0
|
|
20240718,171500,20547450,42750,42750,42750,42750,0
|
|
20240718,171400,20547450,42750,42750,42750,42750,0
|
|
20240718,171300,20547450,42750,42750,42750,42750,46
|
|
20240718,171200,20547450,42750,42750,42750,42750,0
|
|
20240718,171100,20547450,42750,42750,42750,42750,0
|
|
20240718,171000,20547450,42750,42750,42750,42750,0
|
|
20240718,170900,20547450,42750,42750,42750,42750,0
|
|
20240718,170800,20547450,42750,42750,42750,42750,0
|
|
20240718,170700,20547450,42750,42750,42750,42750,0
|
|
20240718,170600,20547450,42750,42750,42750,42750,0
|
|
20240718,170500,20547450,42750,42750,42750,42750,0
|
|
20240718,170400,20547450,42750,42750,42750,42750,0
|
|
20240718,170300,20547450,42750,42750,42750,42750,0
|
|
20240718,170200,20547450,42750,42750,42750,42750,0
|
|
20240718,170100,20547450,42750,42750,42750,42750,0
|
|
20240718,170000,20547450,42750,42750,42750,42750,0
|
|
20240718,165900,20547450,42750,42750,42750,42750,0
|
|
20240718,165800,20547450,42750,42750,42750,42750,0
|
|
20240718,165700,20547450,42750,42750,42750,42750,0
|
|
20240718,165600,20547450,42750,42750,42750,42750,0
|
|
20240718,165500,20547450,42750,42750,42750,42750,0
|
|
20240718,165400,20547450,42750,42750,42750,42750,0
|
|
20240718,165300,20547450,42750,42750,42750,42750,0
|
|
20240718,165200,20547450,42750,42750,42750,42750,0
|
|
20240718,165100,20547450,42750,42750,42750,42750,0
|
|
20240718,165000,20547450,42750,42750,42750,42750,0
|
|
20240718,164900,20547450,42750,42750,42750,42750,0
|
|
20240718,164800,20547450,42750,42750,42750,42750,0
|
|
20240718,164700,20547450,42750,42750,42750,42750,0
|
|
20240718,164600,20547450,42750,42750,42750,42750,0
|
|
20240718,164500,20547450,42750,42750,42750,42750,0
|
|
20240718,164400,20547450,42750,42750,42750,42750,0
|
|
20240718,164300,20547450,42750,42750,42750,42750,46
|
|
20240718,164200,20547450,42750,42750,42750,42750,0
|
|
20240718,164100,20547450,42750,42750,42750,42750,0
|
|
20240718,164000,20547450,42750,42750,42750,42750,0
|
|
20240718,163900,20547450,42750,42750,42750,42750,0
|
|
20240718,163800,20547450,42750,42750,42750,42750,0
|
|
20240718,163700,20547450,42750,42750,42750,42750,0
|
|
20240718,163600,20547450,42750,42750,42750,42750,0
|
|
20240718,163500,20547450,42750,42750,42750,42750,0
|
|
20240718,163400,20547450,42750,42750,42750,42750,0
|
|
20240718,163300,20547450,42750,42750,42750,42750,0
|
|
20240718,163200,20547450,42750,42750,42750,42750,0
|
|
20240718,163100,20547450,42750,42750,42750,42750,0
|
|
20240718,163000,20547450,42750,42750,42750,42750,0
|
|
20240718,162900,20547450,42750,42750,42750,42750,0
|
|
20240718,162800,20547450,42750,42750,42750,42750,0
|
|
20240718,162700,20547450,42750,42750,42750,42750,0
|
|
20240718,162600,20547450,42750,42750,42750,42750,0
|
|
20240718,162500,20547450,42750,42750,42750,42750,0
|
|
20240718,162400,20547450,42750,42750,42750,42750,0
|
|
20240718,162300,20547450,42750,42750,42750,42750,0
|
|
20240718,162200,20547450,42750,42750,42750,42750,0
|
|
20240718,162100,20547450,42750,42750,42750,42750,0
|
|
20240718,162000,20547450,42750,42750,42750,42750,0
|
|
20240718,161900,20547450,42750,42750,42750,42750,0
|
|
20240718,161800,20547450,42750,42750,42750,42750,0
|
|
20240718,161700,20547450,42750,42750,42750,42750,0
|
|
20240718,161600,20547450,42750,42750,42750,42750,0
|
|
20240718,161500,20547450,42750,42750,42750,42750,0
|
|
20240718,161400,20547450,42750,42750,42750,42750,0
|
|
20240718,161300,20547450,42750,42750,42750,42750,46
|
|
20240718,161200,20547450,42750,42750,42750,42750,0
|
|
20240718,161100,20547450,42750,42750,42750,42750,0
|
|
20240718,161000,20547450,42750,42750,42750,42750,0
|
|
20240718,160900,20547450,42750,42750,42750,42750,0
|
|
20240718,160800,20547450,42750,42750,42750,42750,0
|
|
20240718,160700,20547450,42750,42750,42750,42750,0
|
|
20240718,160600,20547450,42750,42750,42750,42750,0
|
|
20240718,160500,20547450,42750,42750,42750,42750,0
|
|
20240718,160400,20547450,42750,42750,42750,42750,0
|
|
20240718,160300,20547450,42750,42750,42750,42750,0
|
|
20240718,160200,20547450,42750,42750,42750,42750,0
|
|
20240718,160100,20547450,42750,42750,42750,42750,0
|
|
20240718,160000,20547450,42750,42750,42750,42750,0
|
|
20240718,155900,20547450,42750,42750,42750,42750,0
|
|
20240718,155800,20547450,42750,42750,42750,42750,0
|
|
20240718,155700,20547450,42750,42750,42750,42750,0
|
|
20240718,155600,20547450,42750,42750,42750,42750,0
|
|
20240718,155500,20547450,42750,42750,42750,42750,0
|
|
20240718,155400,20547450,42750,42750,42750,42750,0
|
|
20240718,155300,20547450,42750,42750,42750,42750,0
|
|
20240718,155200,20547450,42750,42750,42750,42750,0
|
|
20240718,155100,20547450,42750,42750,42750,42750,0
|
|
20240718,155000,20547450,42750,42750,42750,42750,0
|
|
20240718,154900,20547450,42750,42750,42750,42750,0
|
|
20240718,154800,20547450,42750,42750,42750,42750,0
|
|
20240718,154700,20547450,42750,42750,42750,42750,0
|
|
20240718,154600,20547450,42750,42750,42750,42750,0
|
|
20240718,154500,20547450,42750,42750,42750,42750,0
|
|
20240718,154400,20547450,42750,42750,42750,42750,0
|
|
20240718,154300,20547450,42750,42750,42750,42750,46
|
|
20240718,154200,20547450,42750,42750,42750,42750,0
|
|
20240718,154100,20547450,42750,42750,42750,42750,0
|
|
20240718,154000,20547450,42750,42750,42750,42750,0
|
|
20240718,153900,20547450,42750,42750,42750,42750,0
|
|
20240718,153800,20547450,42750,42750,42750,42750,0
|
|
20240718,153700,20547450,42750,42750,42750,42750,0
|
|
20240718,153600,20547450,42750,42750,42750,42750,0
|
|
20240718,153500,20547450,42750,42750,42750,42750,0
|
|
20240718,153400,20547450,42750,42750,42750,42750,0
|
|
20240718,153300,20547450,42750,42750,42750,42750,0
|
|
20240718,153200,20547450,42750,42750,42750,42750,0
|
|
20240718,153100,20547450,42750,42750,42750,42750,0
|
|
20240718,153000,20547450,42750,42750,42750,42750,46
|
|
20240718,152900,18580950,42700,42700,42700,42700,0
|
|
20240718,152800,18580950,42700,42700,42700,42700,0
|
|
20240718,152700,18580950,42700,42700,42700,42700,0
|
|
20240718,152600,18580950,42700,42700,42700,42700,0
|
|
20240718,152500,18580950,42700,42700,42700,42700,0
|
|
20240718,152400,18580950,42700,42700,42700,42700,0
|
|
20240718,152300,18580950,42700,42700,42700,42700,0
|
|
20240718,152200,18580950,42700,42700,42700,42700,0
|
|
20240718,152100,18580950,42700,42700,42700,42700,0
|
|
20240718,152000,18580950,42700,42700,42700,42700,0
|
|
20240718,151900,18580950,42700,42700,42700,42700,2
|
|
20240718,151800,18495550,42600,42600,42600,42600,0
|
|
20240718,151700,18495550,42600,42600,42600,42600,0
|
|
20240718,151600,18495550,42600,42600,42600,42600,12
|
|
20240718,151500,17984350,42600,42600,42600,42600,0
|
|
20240718,151400,17984350,42600,42600,42600,42600,0
|
|
20240718,151300,17984350,42600,42600,42600,42600,0
|
|
20240718,151200,17984350,42600,42600,42600,42600,0
|
|
20240718,151100,17984350,42600,42600,42600,42600,0
|
|
20240718,151000,17984350,42600,42600,42600,42600,1
|
|
20240718,150900,17941750,42600,42600,42600,42600,0
|
|
20240718,150800,17941750,42600,42600,42600,42600,0
|
|
20240718,150700,17941750,42600,42600,42600,42600,0
|
|
20240718,150600,17941750,42600,42600,42600,42600,0
|
|
20240718,150500,17941750,42600,42600,42600,42600,0
|
|
20240718,150400,17941750,42600,42600,42600,42600,0
|
|
20240718,150300,17941750,42600,42600,42600,42600,0
|
|
20240718,150200,17941750,42600,42600,42600,42600,0
|
|
20240718,150100,17941750,42600,42600,42600,42600,0
|
|
20240718,150000,17941750,42600,42600,42600,42600,0
|
|
20240718,145900,17941750,42600,42600,42600,42600,1
|
|
20240718,145800,17899150,42800,42800,42800,42800,0
|
|
20240718,145700,17899150,42800,42800,42800,42800,0
|
|
20240718,145600,17899150,42800,42800,42800,42800,0
|
|
20240718,145500,17899150,42800,42800,42800,42800,0
|
|
20240718,145400,17899150,42800,42800,42800,42800,0
|
|
20240718,145300,17899150,42800,42800,42800,42800,0
|
|
20240718,145200,17899150,42800,42800,42800,42800,1
|
|
20240718,145100,17856350,42800,42800,42800,42800,0
|
|
20240718,145000,17856350,42800,42800,42800,42800,0
|
|
20240718,144900,17856350,42800,42800,42800,42800,0
|
|
20240718,144800,17856350,42800,42800,42800,42800,0
|
|
20240718,144700,17856350,42800,42800,42800,42800,0
|
|
20240718,144600,17856350,42800,42800,42800,42800,0
|
|
20240718,144500,17856350,42800,42800,42800,42800,0
|
|
20240718,144400,17856350,42800,42800,42800,42800,0
|
|
20240718,144300,17856350,42800,42800,42800,42800,0
|
|
20240718,144200,17856350,42800,42800,42800,42800,0
|
|
20240718,144100,17856350,42800,42800,42800,42800,0
|
|
20240718,144000,17856350,42800,42800,42800,42800,0
|
|
20240718,143900,17856350,42800,42800,42800,42800,0
|
|
20240718,143800,17856350,42800,42800,42800,42800,0
|
|
20240718,143700,17856350,42800,42800,42800,42800,0
|
|
20240718,143600,17856350,42800,42800,42800,42800,0
|
|
20240718,143500,17856350,42800,42800,42800,42800,0
|
|
20240718,143400,17856350,42800,42800,42800,42800,15
|
|
20240718,143300,17214350,42600,42600,42600,42600,15
|
|
20240718,143200,16575350,42600,42600,42600,42600,0
|
|
20240718,143100,16575350,42600,42600,42600,42600,0
|
|
20240718,143000,16575350,42600,42600,42600,42600,1
|
|
20240718,142900,16532750,42600,42600,42600,42600,0
|
|
20240718,142800,16532750,42600,42600,42600,42600,0
|
|
20240718,142700,16532750,42600,42600,42600,42600,0
|
|
20240718,142600,16532750,42600,42600,42600,42600,0
|
|
20240718,142500,16532750,42600,42600,42600,42600,0
|
|
20240718,142400,16532750,42600,42600,42600,42600,0
|
|
20240718,142300,16532750,42600,42600,42600,42600,0
|
|
20240718,142200,16532750,42600,42600,42600,42600,0
|
|
20240718,142100,16532750,42600,42600,42600,42600,0
|
|
20240718,142000,16532750,42600,42600,42600,42600,0
|
|
20240718,141900,16532750,42600,42600,42600,42600,0
|
|
20240718,141800,16532750,42600,42600,42600,42600,0
|
|
20240718,141700,16532750,42600,42600,42600,42600,0
|
|
20240718,141600,16532750,42600,42600,42600,42600,0
|
|
20240718,141500,16532750,42600,42600,42600,42600,0
|
|
20240718,141400,16532750,42600,42600,42600,42600,0
|
|
20240718,141300,16532750,42600,42600,42600,42600,0
|
|
20240718,141200,16532750,42600,42600,42600,42600,0
|
|
20240718,141100,16532750,42600,42600,42600,42600,0
|
|
20240718,141000,16532750,42600,42600,42600,42600,0
|
|
20240718,140900,16532750,42600,42600,42600,42600,0
|
|
20240718,140800,16532750,42600,42600,42600,42600,0
|
|
20240718,140700,16532750,42600,42600,42600,42600,0
|
|
20240718,140600,16532750,42600,42600,42600,42600,0
|
|
20240718,140500,16532750,42600,42600,42600,42600,0
|
|
20240718,140400,16532750,42600,42600,42600,42600,0
|
|
20240718,140300,16532750,42600,42600,42600,42600,0
|
|
20240718,140200,16532750,42600,42600,42600,42600,0
|
|
20240718,140100,16532750,42600,42600,42600,42600,0
|
|
20240718,140000,16532750,42600,42600,42600,42600,0
|
|
20240718,135900,16532750,42600,42600,42600,42600,0
|
|
20240718,135800,16532750,42600,42600,42600,42600,0
|
|
20240718,135700,16532750,42600,42600,42600,42600,0
|
|
20240718,135600,16532750,42600,42600,42600,42600,0
|
|
20240718,135500,16532750,42600,42600,42600,42600,0
|
|
20240718,135400,16532750,42600,42600,42600,42600,0
|
|
20240718,135300,16532750,42600,42600,42600,42600,0
|
|
20240718,135200,16532750,42600,42600,42600,42600,0
|
|
20240718,135100,16532750,42600,42600,42600,42600,1
|
|
20240718,135000,16490150,42600,42600,42600,42600,0
|
|
20240718,134900,16490150,42600,42600,42600,42600,0
|
|
20240718,134800,16490150,42600,42600,42600,42600,0
|
|
20240718,134700,16490150,42600,42600,42600,42600,0
|
|
20240718,134600,16490150,42600,42600,42600,42600,0
|
|
20240718,134500,16490150,42600,42600,42600,42600,0
|
|
20240718,134400,16490150,42600,42600,42600,42600,0
|
|
20240718,134300,16490150,42600,42600,42600,42600,0
|
|
20240718,134200,16490150,42600,42600,42600,42600,0
|
|
20240718,134100,16490150,42600,42600,42600,42600,0
|
|
20240718,134000,16490150,42600,42700,42700,42600,49
|
|
20240718,133900,14402450,42850,42850,42850,42850,0
|
|
20240718,133800,14402450,42850,42850,42850,42850,0
|
|
20240718,133700,14402450,42850,42850,42850,42850,0
|
|
20240718,133600,14402450,42850,42850,42850,42850,0
|
|
20240718,133500,14402450,42850,42850,42850,42850,0
|
|
20240718,133400,14402450,42850,42850,42850,42850,0
|
|
20240718,133300,14402450,42850,42850,42850,42850,0
|
|
20240718,133200,14402450,42850,42850,42850,42850,0
|
|
20240718,133100,14402450,42850,42850,42850,42850,0
|
|
20240718,133000,14402450,42850,42850,42850,42850,0
|
|
20240718,132900,14402450,42850,42850,42850,42850,0
|
|
20240718,132800,14402450,42850,42850,42850,42850,0
|
|
20240718,132700,14402450,42850,42850,42850,42850,0
|
|
20240718,132600,14402450,42850,42850,42850,42850,0
|
|
20240718,132500,14402450,42850,42850,42850,42850,0
|
|
20240718,132400,14402450,42850,42850,42850,42850,0
|
|
20240718,132300,14402450,42850,42850,42850,42850,29
|
|
20240718,132200,13159800,42850,42850,42850,42850,9
|
|
20240718,132100,12774150,42850,42850,42850,42850,0
|
|
20240718,132000,12774150,42850,42850,42850,42850,0
|
|
20240718,131900,12774150,42850,42850,42850,42850,0
|
|
20240718,131800,12774150,42850,42850,42850,42850,0
|
|
20240718,131700,12774150,42850,42850,42850,42850,0
|
|
20240718,131600,12774150,42850,42850,42850,42850,0
|
|
20240718,131500,12774150,42850,42850,42850,42850,0
|
|
20240718,131400,12774150,42850,42850,42850,42850,0
|
|
20240718,131300,12774150,42850,42850,42850,42850,1
|
|
20240718,131200,12731300,42800,42800,42800,42800,0
|
|
20240718,131100,12731300,42800,42800,42800,42800,0
|
|
20240718,131000,12731300,42800,42800,42800,42800,0
|
|
20240718,130900,12731300,42800,42800,42800,42800,0
|
|
20240718,130800,12731300,42800,42800,42800,42800,0
|
|
20240718,130700,12731300,42800,42800,42800,42800,0
|
|
20240718,130600,12731300,42800,42800,42800,42800,0
|
|
20240718,130500,12731300,42800,42800,42800,42800,0
|
|
20240718,130400,12731300,42800,42800,42800,42800,0
|
|
20240718,130300,12731300,42800,42800,42800,42800,0
|
|
20240718,130200,12731300,42800,42800,42800,42800,0
|
|
20240718,130100,12731300,42800,42800,42800,42800,0
|
|
20240718,130000,12731300,42800,42800,42800,42800,2
|
|
20240718,125900,12645700,42850,42850,42850,42850,1
|
|
20240718,125800,12602850,42800,42800,42800,42800,0
|
|
20240718,125700,12602850,42800,42800,42800,42800,0
|
|
20240718,125600,12602850,42800,42850,42850,42800,3
|
|
20240718,125500,12474400,42850,42850,42850,42850,1
|
|
20240718,125400,12431550,42800,42800,42800,42800,0
|
|
20240718,125300,12431550,42800,42800,42800,42800,0
|
|
20240718,125200,12431550,42800,42800,42800,42800,2
|
|
20240718,125100,12345950,42800,42800,42800,42800,0
|
|
20240718,125000,12345950,42800,42800,42800,42800,0
|
|
20240718,124900,12345950,42800,42800,42800,42800,0
|
|
20240718,124800,12345950,42800,42800,42800,42800,2
|
|
20240718,124700,12260350,42800,42800,42800,42800,0
|
|
20240718,124600,12260350,42800,42800,42800,42800,1
|
|
20240718,124500,12217550,42850,42850,42850,42850,1
|
|
20240718,124400,12174700,42850,42850,42850,42850,1
|
|
20240718,124300,12131850,42850,42850,42850,42850,1
|
|
20240718,124200,12089000,42800,42800,42800,42800,1
|
|
20240718,124100,12046200,42850,42850,42850,42850,1
|
|
20240718,124000,12003350,42800,42800,42800,42800,0
|
|
20240718,123900,12003350,42800,42800,42800,42800,0
|
|
20240718,123800,12003350,42800,42800,42800,42800,0
|
|
20240718,123700,12003350,42800,42850,42850,42800,3
|
|
20240718,123600,11874900,42800,42800,42800,42800,0
|
|
20240718,123500,11874900,42800,42800,42800,42800,0
|
|
20240718,123400,11874900,42800,42800,42800,42800,1
|
|
20240718,123300,11832100,42850,42850,42850,42850,1
|
|
20240718,123200,11789250,42850,42850,42850,42850,1
|
|
20240718,123100,11746400,42850,42850,42850,42850,1
|
|
20240718,123000,11703550,42850,42850,42850,42850,0
|
|
20240718,122900,11703550,42850,42850,42850,42850,1
|
|
20240718,122800,11660700,42850,42850,42850,42850,1
|
|
20240718,122700,11617850,42850,42800,42850,42800,3
|
|
20240718,122600,11489400,42850,42850,42850,42850,0
|
|
20240718,122500,11489400,42850,42850,42850,42850,1
|
|
20240718,122400,11446550,42850,42850,42850,42850,0
|
|
20240718,122300,11446550,42850,42850,42850,42850,1
|
|
20240718,122200,11403700,42850,42850,42850,42850,1
|
|
20240718,122100,11360850,42850,42850,42850,42850,1
|
|
20240718,122000,11318000,42850,42850,42850,42850,1
|
|
20240718,121900,11275150,42850,42850,42850,42850,0
|
|
20240718,121800,11275150,42850,42850,42850,42850,1
|
|
20240718,121700,11232300,42700,42700,42700,42700,0
|
|
20240718,121600,11232300,42700,42700,42700,42700,1
|
|
20240718,121500,11189600,42800,42800,42800,42800,0
|
|
20240718,121400,11189600,42800,42850,42850,42800,2
|
|
20240718,121300,11103950,42850,42850,42850,42850,0
|
|
20240718,121200,11103950,42850,42800,42850,42800,2
|
|
20240718,121100,11018300,42850,42850,42850,42850,1
|
|
20240718,121000,10975450,42850,42850,42850,42850,1
|
|
20240718,120900,10932600,42850,42850,42850,42850,1
|
|
20240718,120800,10889750,42850,42850,42850,42850,1
|
|
20240718,120700,10846900,42850,42850,42850,42850,0
|
|
20240718,120600,10846900,42850,42850,42850,42850,1
|
|
20240718,120500,10804050,42850,42850,42850,42850,1
|
|
20240718,120400,10761200,42800,42800,42800,42800,0
|
|
20240718,120300,10761200,42800,42800,42800,42800,0
|
|
20240718,120200,10761200,42800,42800,42800,42800,0
|
|
20240718,120100,10761200,42800,42800,42800,42800,2
|
|
20240718,120000,10675600,42800,42800,42800,42800,0
|
|
20240718,115900,10675600,42800,42800,42800,42800,2
|
|
20240718,115800,10590000,42800,42800,42800,42800,0
|
|
20240718,115700,10590000,42800,42800,42800,42800,0
|
|
20240718,115600,10590000,42800,42850,42850,42800,3
|
|
20240718,115500,10461550,42800,42800,42800,42800,0
|
|
20240718,115400,10461550,42800,42800,42800,42800,0
|
|
20240718,115300,10461550,42800,42800,42800,42800,0
|
|
20240718,115200,10461550,42800,42800,42800,42800,0
|
|
20240718,115100,10461550,42800,42850,42850,42800,2
|
|
20240718,115000,10375900,42850,42850,42850,42850,1
|
|
20240718,114900,10333050,42850,42850,42850,42850,0
|
|
20240718,114800,10333050,42850,42850,42850,42850,1
|
|
20240718,114700,10290200,42850,42850,42850,42850,1
|
|
20240718,114600,10247350,42850,42850,42850,42850,1
|
|
20240718,114500,10204500,42850,42850,42850,42850,1
|
|
20240718,114400,10161650,42850,42850,42850,42850,1
|
|
20240718,114300,10118800,42850,42850,42850,42850,0
|
|
20240718,114200,10118800,42850,42800,42850,42800,2
|
|
20240718,114100,10033150,42850,42850,42850,42850,1
|
|
20240718,114000,9990300,42850,42850,42850,42850,0
|
|
20240718,113900,9990300,42850,42850,42850,42850,1
|
|
20240718,113800,9947450,42850,42850,42850,42850,0
|
|
20240718,113700,9947450,42850,42850,42850,42850,1
|
|
20240718,113600,9904600,42800,42800,42800,42800,0
|
|
20240718,113500,9904600,42800,42800,42800,42800,0
|
|
20240718,113400,9904600,42800,42800,42800,42800,2
|
|
20240718,113300,9819000,42800,42800,42800,42800,1
|
|
20240718,113200,9776200,42800,42800,42800,42800,0
|
|
20240718,113100,9776200,42800,42800,42800,42800,1
|
|
20240718,113000,9733400,42800,42800,42800,42800,0
|
|
20240718,112900,9733400,42800,42800,42800,42800,0
|
|
20240718,112800,9733400,42800,42800,42800,42800,2
|
|
20240718,112700,9647800,42800,42800,42800,42800,1
|
|
20240718,112600,9605000,42800,42800,42800,42800,0
|
|
20240718,112500,9605000,42800,42800,42800,42800,1
|
|
20240718,112400,9562200,42800,42800,42800,42800,1
|
|
20240718,112300,9519400,42800,42800,42800,42800,1
|
|
20240718,112200,9476600,42800,42800,42800,42800,0
|
|
20240718,112100,9476600,42800,42800,42800,42800,4
|
|
20240718,112000,9305400,42800,42800,42800,42800,0
|
|
20240718,111900,9305400,42800,42800,42800,42800,1
|
|
20240718,111800,9262600,42800,42800,42800,42800,1
|
|
20240718,111700,9219800,42800,42800,42800,42800,0
|
|
20240718,111600,9219800,42800,42800,42800,42800,1
|
|
20240718,111500,9177000,42800,42800,42800,42800,1
|
|
20240718,111400,9134200,42750,42750,42750,42750,0
|
|
20240718,111300,9134200,42750,42750,42750,42750,0
|
|
20240718,111200,9134200,42750,42750,42750,42750,0
|
|
20240718,111100,9134200,42750,42750,42750,42750,1
|
|
20240718,111000,9091450,42800,42800,42800,42800,1
|
|
20240718,110900,9048650,42800,42800,42800,42800,1
|
|
20240718,110800,9005850,42800,42800,42800,42800,0
|
|
20240718,110700,9005850,42800,42800,42800,42800,1
|
|
20240718,110600,8963050,42800,42800,42800,42800,0
|
|
20240718,110500,8963050,42800,42800,42800,42800,1
|
|
20240718,110400,8920250,42800,42800,42800,42800,1
|
|
20240718,110300,8877450,42800,42800,42800,42800,1
|
|
20240718,110200,8834650,42800,42800,42800,42800,0
|
|
20240718,110100,8834650,42800,42800,42800,42800,1
|
|
20240718,110000,8791850,42800,42800,42800,42800,1
|
|
20240718,105900,8749050,42800,42750,42800,42750,2
|
|
20240718,105800,8663500,42800,42800,42800,42800,1
|
|
20240718,105700,8620700,42800,42800,42800,42800,0
|
|
20240718,105600,8620700,42800,42800,42800,42800,1
|
|
20240718,105500,8577900,42800,42800,42800,42800,1
|
|
20240718,105400,8535100,42750,42750,42750,42750,1
|
|
20240718,105300,8492350,42800,42800,42800,42800,1
|
|
20240718,105200,8449550,42800,42800,42800,42800,1
|
|
20240718,105100,8406750,42800,42800,42800,42800,0
|
|
20240718,105000,8406750,42800,42800,42800,42800,1
|
|
20240718,104900,8363950,42800,42800,42800,42800,1
|
|
20240718,104800,8321150,42800,42800,42800,42800,1
|
|
20240718,104700,8278350,42800,42800,42800,42800,1
|
|
20240718,104600,8235550,42800,42800,42800,42800,1
|
|
20240718,104500,8192750,42800,42800,42800,42800,0
|
|
20240718,104400,8192750,42800,42800,42800,42800,1
|
|
20240718,104300,8149950,42800,42800,42800,42800,0
|
|
20240718,104200,8149950,42800,42800,42800,42800,1
|
|
20240718,104100,8107150,42800,42800,42800,42800,1
|
|
20240718,104000,8064350,42600,42600,42600,42600,0
|
|
20240718,103900,8064350,42600,42600,42600,42600,0
|
|
20240718,103800,8064350,42600,42600,42600,42600,0
|
|
20240718,103700,8064350,42600,42650,42650,42600,15
|
|
20240718,103600,7425300,42800,42800,42800,42800,0
|
|
20240718,103500,7425300,42800,42850,42850,42800,3
|
|
20240718,103400,7296850,42850,42850,42850,42850,1
|
|
20240718,103300,7254000,42850,42850,42850,42850,0
|
|
20240718,103200,7254000,42850,42850,42850,42850,1
|
|
20240718,103100,7211150,42850,42850,42850,42850,0
|
|
20240718,103000,7211150,42850,42850,42850,42850,1
|
|
20240718,102900,7168300,42850,42850,42850,42850,1
|
|
20240718,102800,7125450,42750,42750,42750,42750,0
|
|
20240718,102700,7125450,42750,42750,42750,42750,0
|
|
20240718,102600,7125450,42750,42750,42750,42750,2
|
|
20240718,102500,7039950,42750,42750,42750,42750,1
|
|
20240718,102400,6997200,42750,42750,42750,42750,1
|
|
20240718,102300,6954450,42750,42750,42750,42750,0
|
|
20240718,102200,6954450,42750,42750,42750,42750,0
|
|
20240718,102100,6954450,42750,42750,42750,42750,0
|
|
20240718,102000,6954450,42750,42650,42750,42650,102
|
|
20240718,101900,2599450,42650,42650,42650,42650,1
|
|
20240718,101800,2556800,42650,42650,42650,42650,1
|
|
20240718,101700,2514150,42650,42650,42650,42650,1
|
|
20240718,101600,2471500,42650,42650,42650,42650,0
|
|
20240718,101500,2471500,42650,42650,42650,42650,1
|
|
20240718,101400,2428850,42650,42650,42650,42650,1
|
|
20240718,101300,2386200,42650,42650,42650,42650,1
|
|
20240718,101200,2343550,42650,42650,42650,42650,1
|
|
20240718,101100,2300900,42650,42650,42650,42650,1
|
|
20240718,101000,2258250,42650,42650,42650,42650,0
|
|
20240718,100900,2258250,42650,42650,42650,42650,1
|
|
20240718,100800,2215600,42650,42650,42650,42650,0
|
|
20240718,100700,2215600,42650,42650,42650,42650,1
|
|
20240718,100600,2172950,42650,42650,42650,42650,1
|
|
20240718,100500,2130300,42650,42650,42650,42650,1
|
|
20240718,100400,2087650,42650,42650,42650,42650,0
|
|
20240718,100300,2087650,42650,42650,42650,42650,1
|
|
20240718,100200,2045000,42650,42650,42650,42650,1
|
|
20240718,100100,2002350,42650,42650,42650,42650,1
|
|
20240718,100000,1959700,42650,42650,42650,42650,1
|
|
20240718,095900,1917050,42650,42650,42650,42650,1
|
|
20240718,095800,1874400,42650,42650,42650,42650,0
|
|
20240718,095700,1874400,42650,42650,42650,42650,0
|
|
20240718,095600,1874400,42650,42650,42650,42650,1
|
|
20240718,095500,1831750,42550,42550,42550,42550,0
|
|
20240718,095400,1831750,42550,42550,42550,42550,1
|
|
20240718,095300,1789200,42600,42600,42600,42600,0
|
|
20240718,095200,1789200,42600,42600,42600,42600,0
|
|
20240718,095100,1789200,42600,42600,42600,42600,13
|
|
20240718,095000,1235400,42600,42600,42600,42600,1
|
|
20240718,094900,1192800,42600,42600,42600,42600,1
|
|
20240718,094800,1150200,42600,42600,42600,42600,1
|
|
20240718,094700,1107600,42600,42600,42600,42600,1
|
|
20240718,094600,1065000,42600,42600,42600,42600,0
|
|
20240718,094500,1065000,42600,42600,42600,42600,0
|
|
20240718,094400,1065000,42600,42600,42600,42600,1
|
|
20240718,094300,1022400,42600,42600,42600,42600,1
|
|
20240718,094200,979800,42600,42600,42600,42600,1
|
|
20240718,094100,937200,42600,42600,42600,42600,1
|
|
20240718,094000,894600,42600,42600,42600,42600,0
|
|
20240718,093900,894600,42600,42600,42600,42600,1
|
|
20240718,093800,852000,42600,42600,42600,42600,1
|
|
20240718,093700,809400,42600,42600,42600,42600,1
|
|
20240718,093600,766800,42600,42600,42600,42600,1
|
|
20240718,093500,724200,42600,42600,42600,42600,0
|
|
20240718,093400,724200,42600,42600,42600,42600,0
|
|
20240718,093300,724200,42600,42600,42600,42600,1
|
|
20240718,093200,681600,42600,42600,42600,42600,1
|
|
20240718,093100,639000,42600,42600,42600,42600,1
|
|
20240718,093000,596400,42600,42600,42600,42600,1
|
|
20240718,092900,553800,42600,42600,42600,42600,0
|
|
20240718,092800,553800,42600,42600,42600,42600,1
|
|
20240718,092700,511200,42600,42600,42600,42600,1
|
|
20240718,092600,468600,42600,42600,42600,42600,1
|
|
20240718,092500,426000,42600,42600,42600,42600,1
|
|
20240718,092400,383400,42600,42600,42600,42600,3
|
|
20240718,092300,255600,42600,42600,42600,42600,0
|
|
20240718,092200,255600,42600,42600,42600,42600,0
|
|
20240718,092100,255600,42600,42600,42600,42600,1
|
|
20240718,092000,213000,42600,42600,42600,42600,1
|
|
20240718,091900,170400,42600,42600,42600,42600,1
|
|
20240718,091800,127800,42600,42600,42600,42600,2
|
|
20240718,091700,42600,42600,42600,42600,42600,0
|
|
20240718,091600,42600,42600,42600,42600,42600,1
|
|
20240718,091500,0,42750,42750,42750,42750,0
|
|
20240718,091400,0,42750,42750,42750,42750,0
|
|
20240718,091300,0,42750,42750,42750,42750,0
|
|
20240718,091200,0,42750,42750,42750,42750,0
|
|
20240718,091100,0,42750,42750,42750,42750,0
|
|
20240718,091000,0,42750,42750,42750,42750,0
|
|
20240718,090900,0,42750,42750,42750,42750,0
|
|
20240718,090800,0,42750,42750,42750,42750,0
|
|
20240718,090700,0,42750,42750,42750,42750,0
|
|
20240718,090600,0,42750,42750,42750,42750,0
|
|
20240718,090500,0,42750,42750,42750,42750,0
|
|
20240718,090400,0,42750,42750,42750,42750,0
|
|
20240718,090300,0,42750,42750,42750,42750,0
|
|
20240718,090200,0,42750,42750,42750,42750,0
|
|
20240718,090100,0,42750,42750,42750,42750,0
|
|
20240718,090000,0,42750,42750,42750,42750,0
|