586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,184300,50619050,43000,43000,43000,43000,114
|
|
20240719,184200,50619050,43000,43000,43000,43000,0
|
|
20240719,184100,50619050,43000,43000,43000,43000,0
|
|
20240719,184000,50619050,43000,43000,43000,43000,0
|
|
20240719,183900,50619050,43000,43000,43000,43000,0
|
|
20240719,183800,50619050,43000,43000,43000,43000,0
|
|
20240719,183700,50619050,43000,43000,43000,43000,0
|
|
20240719,183600,50619050,43000,43000,43000,43000,0
|
|
20240719,183500,50619050,43000,43000,43000,43000,0
|
|
20240719,183400,50619050,43000,43000,43000,43000,0
|
|
20240719,183300,50619050,43000,43000,43000,43000,0
|
|
20240719,183200,50619050,43000,43000,43000,43000,0
|
|
20240719,183100,50619050,43000,43000,43000,43000,0
|
|
20240719,183000,50619050,43000,43000,43000,43000,0
|
|
20240719,182900,50619050,43000,43000,43000,43000,0
|
|
20240719,182800,50619050,43000,43000,43000,43000,0
|
|
20240719,182700,50619050,43000,43000,43000,43000,0
|
|
20240719,182600,50619050,43000,43000,43000,43000,0
|
|
20240719,182500,50619050,43000,43000,43000,43000,0
|
|
20240719,182400,50619050,43000,43000,43000,43000,0
|
|
20240719,182300,50619050,43000,43000,43000,43000,0
|
|
20240719,182200,50619050,43000,43000,43000,43000,0
|
|
20240719,182100,50619050,43000,43000,43000,43000,0
|
|
20240719,182000,50619050,43000,43000,43000,43000,0
|
|
20240719,181900,50619050,43000,43000,43000,43000,0
|
|
20240719,181800,50619050,43000,43000,43000,43000,0
|
|
20240719,181700,50619050,43000,43000,43000,43000,0
|
|
20240719,181600,50619050,43000,43000,43000,43000,0
|
|
20240719,181500,50619050,43000,43000,43000,43000,0
|
|
20240719,181400,50619050,43000,43000,43000,43000,0
|
|
20240719,181300,50619050,43000,43000,43000,43000,114
|
|
20240719,181200,50619050,43000,43000,43000,43000,0
|
|
20240719,181100,50619050,43000,43000,43000,43000,0
|
|
20240719,181000,50619050,43000,43000,43000,43000,0
|
|
20240719,180900,50619050,43000,43000,43000,43000,0
|
|
20240719,180800,50619050,43000,43000,43000,43000,0
|
|
20240719,180700,50619050,43000,43000,43000,43000,0
|
|
20240719,180600,50619050,43000,43000,43000,43000,0
|
|
20240719,180500,50619050,43000,43000,43000,43000,0
|
|
20240719,180400,50619050,43000,43000,43000,43000,0
|
|
20240719,180300,50619050,43000,43000,43000,43000,0
|
|
20240719,180200,50619050,43000,43000,43000,43000,0
|
|
20240719,180100,50619050,43000,43000,43000,43000,0
|
|
20240719,180000,50619050,43000,43000,43000,43000,0
|
|
20240719,175900,50619050,43000,43000,43000,43000,0
|
|
20240719,175800,50619050,43000,43000,43000,43000,0
|
|
20240719,175700,50619050,43000,43000,43000,43000,0
|
|
20240719,175600,50619050,43000,43000,43000,43000,0
|
|
20240719,175500,50619050,43000,43000,43000,43000,0
|
|
20240719,175400,50619050,43000,43000,43000,43000,0
|
|
20240719,175300,50619050,43000,43000,43000,43000,0
|
|
20240719,175200,50619050,43000,43000,43000,43000,0
|
|
20240719,175100,50619050,43000,43000,43000,43000,0
|
|
20240719,175000,50619050,43000,43000,43000,43000,0
|
|
20240719,174900,50619050,43000,43000,43000,43000,0
|
|
20240719,174800,50619050,43000,43000,43000,43000,0
|
|
20240719,174700,50619050,43000,43000,43000,43000,0
|
|
20240719,174600,50619050,43000,43000,43000,43000,0
|
|
20240719,174500,50619050,43000,43000,43000,43000,0
|
|
20240719,174400,50619050,43000,43000,43000,43000,0
|
|
20240719,174300,50619050,43000,43000,43000,43000,114
|
|
20240719,174200,50619050,43000,43000,43000,43000,0
|
|
20240719,174100,50619050,43000,43000,43000,43000,0
|
|
20240719,174000,50619050,43000,43000,43000,43000,0
|
|
20240719,173900,50619050,43000,43000,43000,43000,0
|
|
20240719,173800,50619050,43000,43000,43000,43000,0
|
|
20240719,173700,50619050,43000,43000,43000,43000,0
|
|
20240719,173600,50619050,43000,43000,43000,43000,0
|
|
20240719,173500,50619050,43000,43000,43000,43000,0
|
|
20240719,173400,50619050,43000,43000,43000,43000,0
|
|
20240719,173300,50619050,43000,43000,43000,43000,0
|
|
20240719,173200,50619050,43000,43000,43000,43000,0
|
|
20240719,173100,50619050,43000,43000,43000,43000,0
|
|
20240719,173000,50619050,43000,43000,43000,43000,0
|
|
20240719,172900,50619050,43000,43000,43000,43000,0
|
|
20240719,172800,50619050,43000,43000,43000,43000,0
|
|
20240719,172700,50619050,43000,43000,43000,43000,0
|
|
20240719,172600,50619050,43000,43000,43000,43000,0
|
|
20240719,172500,50619050,43000,43000,43000,43000,0
|
|
20240719,172400,50619050,43000,43000,43000,43000,0
|
|
20240719,172300,50619050,43000,43000,43000,43000,0
|
|
20240719,172200,50619050,43000,43000,43000,43000,0
|
|
20240719,172100,50619050,43000,43000,43000,43000,0
|
|
20240719,172000,50619050,43000,43000,43000,43000,0
|
|
20240719,171900,50619050,43000,43000,43000,43000,0
|
|
20240719,171800,50619050,43000,43000,43000,43000,0
|
|
20240719,171700,50619050,43000,43000,43000,43000,0
|
|
20240719,171600,50619050,43000,43000,43000,43000,0
|
|
20240719,171500,50619050,43000,43000,43000,43000,0
|
|
20240719,171400,50619050,43000,43000,43000,43000,0
|
|
20240719,171300,50619050,43000,43000,43000,43000,114
|
|
20240719,171200,50619050,43000,43000,43000,43000,0
|
|
20240719,171100,50619050,43000,43000,43000,43000,0
|
|
20240719,171000,50619050,43000,43000,43000,43000,0
|
|
20240719,170900,50619050,43000,43000,43000,43000,0
|
|
20240719,170800,50619050,43000,43000,43000,43000,0
|
|
20240719,170700,50619050,43000,43000,43000,43000,0
|
|
20240719,170600,50619050,43000,43000,43000,43000,0
|
|
20240719,170500,50619050,43000,43000,43000,43000,0
|
|
20240719,170400,50619050,43000,43000,43000,43000,0
|
|
20240719,170300,50619050,43000,43000,43000,43000,0
|
|
20240719,170200,50619050,43000,43000,43000,43000,0
|
|
20240719,170100,50619050,43000,43000,43000,43000,0
|
|
20240719,170000,50619050,43000,43000,43000,43000,0
|
|
20240719,165900,50619050,43000,43000,43000,43000,0
|
|
20240719,165800,50619050,43000,43000,43000,43000,0
|
|
20240719,165700,50619050,43000,43000,43000,43000,0
|
|
20240719,165600,50619050,43000,43000,43000,43000,0
|
|
20240719,165500,50619050,43000,43000,43000,43000,0
|
|
20240719,165400,50619050,43000,43000,43000,43000,0
|
|
20240719,165300,50619050,43000,43000,43000,43000,0
|
|
20240719,165200,50619050,43000,43000,43000,43000,0
|
|
20240719,165100,50619050,43000,43000,43000,43000,0
|
|
20240719,165000,50619050,43000,43000,43000,43000,0
|
|
20240719,164900,50619050,43000,43000,43000,43000,0
|
|
20240719,164800,50619050,43000,43000,43000,43000,0
|
|
20240719,164700,50619050,43000,43000,43000,43000,0
|
|
20240719,164600,50619050,43000,43000,43000,43000,0
|
|
20240719,164500,50619050,43000,43000,43000,43000,0
|
|
20240719,164400,50619050,43000,43000,43000,43000,0
|
|
20240719,164300,50619050,43000,43000,43000,43000,114
|
|
20240719,164200,50619050,43000,43000,43000,43000,0
|
|
20240719,164100,50619050,43000,43000,43000,43000,0
|
|
20240719,164000,50619050,43000,43000,43000,43000,0
|
|
20240719,163900,50619050,43000,43000,43000,43000,0
|
|
20240719,163800,50619050,43000,43000,43000,43000,0
|
|
20240719,163700,50619050,43000,43000,43000,43000,0
|
|
20240719,163600,50619050,43000,43000,43000,43000,0
|
|
20240719,163500,50619050,43000,43000,43000,43000,0
|
|
20240719,163400,50619050,43000,43000,43000,43000,0
|
|
20240719,163300,50619050,43000,43000,43000,43000,0
|
|
20240719,163200,50619050,43000,43000,43000,43000,0
|
|
20240719,163100,50619050,43000,43000,43000,43000,0
|
|
20240719,163000,50619050,43000,43000,43000,43000,0
|
|
20240719,162900,50619050,43000,43000,43000,43000,0
|
|
20240719,162800,50619050,43000,43000,43000,43000,0
|
|
20240719,162700,50619050,43000,43000,43000,43000,0
|
|
20240719,162600,50619050,43000,43000,43000,43000,0
|
|
20240719,162500,50619050,43000,43000,43000,43000,0
|
|
20240719,162400,50619050,43000,43000,43000,43000,0
|
|
20240719,162300,50619050,43000,43000,43000,43000,0
|
|
20240719,162200,50619050,43000,43000,43000,43000,0
|
|
20240719,162100,50619050,43000,43000,43000,43000,0
|
|
20240719,162000,50619050,43000,43000,43000,43000,0
|
|
20240719,161900,50619050,43000,43000,43000,43000,0
|
|
20240719,161800,50619050,43000,43000,43000,43000,0
|
|
20240719,161700,50619050,43000,43000,43000,43000,0
|
|
20240719,161600,50619050,43000,43000,43000,43000,0
|
|
20240719,161500,50619050,43000,43000,43000,43000,0
|
|
20240719,161400,50619050,43000,43000,43000,43000,0
|
|
20240719,161300,50619050,43000,43000,43000,43000,114
|
|
20240719,161200,50619050,43000,43000,43000,43000,0
|
|
20240719,161100,50619050,43000,43000,43000,43000,0
|
|
20240719,161000,50619050,43000,43000,43000,43000,0
|
|
20240719,160900,50619050,43000,43000,43000,43000,0
|
|
20240719,160800,50619050,43000,43000,43000,43000,0
|
|
20240719,160700,50619050,43000,43000,43000,43000,0
|
|
20240719,160600,50619050,43000,43000,43000,43000,0
|
|
20240719,160500,50619050,43000,43000,43000,43000,0
|
|
20240719,160400,50619050,43000,43000,43000,43000,0
|
|
20240719,160300,50619050,43000,43000,43000,43000,0
|
|
20240719,160200,50619050,43000,43000,43000,43000,0
|
|
20240719,160100,50619050,43000,43000,43000,43000,0
|
|
20240719,160000,50619050,43000,43000,43000,43000,0
|
|
20240719,155900,50619050,43000,43000,43000,43000,0
|
|
20240719,155800,50619050,43000,43000,43000,43000,0
|
|
20240719,155700,50619050,43000,43000,43000,43000,0
|
|
20240719,155600,50619050,43000,43000,43000,43000,0
|
|
20240719,155500,50619050,43000,43000,43000,43000,0
|
|
20240719,155400,50619050,43000,43000,43000,43000,0
|
|
20240719,155300,50619050,43000,43000,43000,43000,0
|
|
20240719,155200,50619050,43000,43000,43000,43000,0
|
|
20240719,155100,50619050,43000,43000,43000,43000,0
|
|
20240719,155000,50619050,43000,43000,43000,43000,0
|
|
20240719,154900,50619050,43000,43000,43000,43000,0
|
|
20240719,154800,50619050,43000,43000,43000,43000,0
|
|
20240719,154700,50619050,43000,43000,43000,43000,0
|
|
20240719,154600,50619050,43000,43000,43000,43000,0
|
|
20240719,154500,50619050,43000,43000,43000,43000,0
|
|
20240719,154400,50619050,43000,43000,43000,43000,0
|
|
20240719,154300,50619050,43000,43000,43000,43000,114
|
|
20240719,154200,50619050,43000,43000,43000,43000,0
|
|
20240719,154100,50619050,43000,43000,43000,43000,0
|
|
20240719,154000,50619050,43000,43000,43000,43000,0
|
|
20240719,153900,50619050,43000,43000,43000,43000,0
|
|
20240719,153800,50619050,43000,43000,43000,43000,0
|
|
20240719,153700,50619050,43000,43000,43000,43000,0
|
|
20240719,153600,50619050,43000,43000,43000,43000,0
|
|
20240719,153500,50619050,43000,43000,43000,43000,0
|
|
20240719,153400,50619050,43000,43000,43000,43000,0
|
|
20240719,153300,50619050,43000,43000,43000,43000,0
|
|
20240719,153200,50619050,43000,43000,43000,43000,0
|
|
20240719,153100,50619050,43000,43000,43000,43000,0
|
|
20240719,153000,50619050,43000,43000,43000,43000,114
|
|
20240719,152900,45717050,43000,43000,43000,43000,0
|
|
20240719,152800,45717050,43000,43000,43000,43000,0
|
|
20240719,152700,45717050,43000,43000,43000,43000,0
|
|
20240719,152600,45717050,43000,43000,43000,43000,0
|
|
20240719,152500,45717050,43000,43000,43000,43000,0
|
|
20240719,152400,45717050,43000,43000,43000,43000,0
|
|
20240719,152300,45717050,43000,43000,43000,43000,0
|
|
20240719,152200,45717050,43000,43000,43000,43000,0
|
|
20240719,152100,45717050,43000,43000,43000,43000,0
|
|
20240719,152000,45717050,43000,43000,43000,43000,0
|
|
20240719,151900,45717050,43000,43000,43000,43000,0
|
|
20240719,151800,45717050,43000,43000,43000,43000,30
|
|
20240719,151700,44427050,43000,42800,43000,42800,100
|
|
20240719,151600,40134800,42800,42800,42800,42800,0
|
|
20240719,151500,40134800,42800,42800,42800,42800,0
|
|
20240719,151400,40134800,42800,42800,42800,42800,0
|
|
20240719,151300,40134800,42800,42800,42800,42800,0
|
|
20240719,151200,40134800,42800,42800,42800,42800,0
|
|
20240719,151100,40134800,42800,42800,42800,42800,0
|
|
20240719,151000,40134800,42800,42800,42800,42800,0
|
|
20240719,150900,40134800,42800,42800,42800,42800,0
|
|
20240719,150800,40134800,42800,42800,42800,42800,0
|
|
20240719,150700,40134800,42800,42800,42800,42800,0
|
|
20240719,150600,40134800,42800,42800,42800,42800,0
|
|
20240719,150500,40134800,42800,42800,42800,42800,0
|
|
20240719,150400,40134800,42800,42800,42800,42800,0
|
|
20240719,150300,40134800,42800,42800,42800,42800,0
|
|
20240719,150200,40134800,42800,42800,42800,42800,0
|
|
20240719,150100,40134800,42800,42800,42800,42800,0
|
|
20240719,150000,40134800,42800,42800,42800,42800,24
|
|
20240719,145900,39107600,42950,42950,42950,42950,0
|
|
20240719,145800,39107600,42950,42950,42950,42950,0
|
|
20240719,145700,39107600,42950,42950,42950,42950,0
|
|
20240719,145600,39107600,42950,42950,42950,42950,0
|
|
20240719,145500,39107600,42950,42950,42950,42950,0
|
|
20240719,145400,39107600,42950,42950,42950,42950,0
|
|
20240719,145300,39107600,42950,42950,42950,42950,26
|
|
20240719,145200,37990900,42900,42900,42900,42900,26
|
|
20240719,145100,36875500,42800,42800,42800,42800,0
|
|
20240719,145000,36875500,42800,42800,42800,42800,0
|
|
20240719,144900,36875500,42800,42800,42800,42800,0
|
|
20240719,144800,36875500,42800,42800,42800,42800,0
|
|
20240719,144700,36875500,42800,42800,42800,42800,0
|
|
20240719,144600,36875500,42800,42800,42800,42800,0
|
|
20240719,144500,36875500,42800,42800,42800,42800,0
|
|
20240719,144400,36875500,42800,42800,42800,42800,0
|
|
20240719,144300,36875500,42800,42800,42800,42800,0
|
|
20240719,144200,36875500,42800,42800,42800,42800,0
|
|
20240719,144100,36875500,42800,42800,42800,42800,0
|
|
20240719,144000,36875500,42800,42800,42800,42800,0
|
|
20240719,143900,36875500,42800,42800,42800,42800,0
|
|
20240719,143800,36875500,42800,42800,42800,42800,0
|
|
20240719,143700,36875500,42800,42800,42800,42800,0
|
|
20240719,143600,36875500,42800,42800,42800,42800,0
|
|
20240719,143500,36875500,42800,42800,42800,42800,0
|
|
20240719,143400,36875500,42800,42800,42800,42800,0
|
|
20240719,143300,36875500,42800,42800,42800,42800,0
|
|
20240719,143200,36875500,42800,42800,42800,42800,0
|
|
20240719,143100,36875500,42800,42800,42800,42800,0
|
|
20240719,143000,36875500,42800,42800,42800,42800,0
|
|
20240719,142900,36875500,42800,42800,42800,42800,0
|
|
20240719,142800,36875500,42800,42800,42800,42800,0
|
|
20240719,142700,36875500,42800,42800,42800,42800,0
|
|
20240719,142600,36875500,42800,42800,42800,42800,0
|
|
20240719,142500,36875500,42800,42800,42800,42800,0
|
|
20240719,142400,36875500,42800,42800,42800,42800,0
|
|
20240719,142300,36875500,42800,42800,42800,42800,0
|
|
20240719,142200,36875500,42800,42800,42800,42800,0
|
|
20240719,142100,36875500,42800,42800,42800,42800,0
|
|
20240719,142000,36875500,42800,42800,42800,42800,0
|
|
20240719,141900,36875500,42800,42800,42800,42800,0
|
|
20240719,141800,36875500,42800,42800,42800,42800,0
|
|
20240719,141700,36875500,42800,42800,42800,42800,0
|
|
20240719,141600,36875500,42800,42800,42800,42800,0
|
|
20240719,141500,36875500,42800,42800,42800,42800,0
|
|
20240719,141400,36875500,42800,42800,42800,42800,0
|
|
20240719,141300,36875500,42800,42800,42800,42800,0
|
|
20240719,141200,36875500,42800,42800,42800,42800,0
|
|
20240719,141100,36875500,42800,42800,42800,42800,0
|
|
20240719,141000,36875500,42800,42800,42800,42800,0
|
|
20240719,140900,36875500,42800,42800,42800,42800,0
|
|
20240719,140800,36875500,42800,42800,42800,42800,0
|
|
20240719,140700,36875500,42800,42800,42800,42800,0
|
|
20240719,140600,36875500,42800,42800,42800,42800,0
|
|
20240719,140500,36875500,42800,42800,42800,42800,0
|
|
20240719,140400,36875500,42800,42800,42800,42800,0
|
|
20240719,140300,36875500,42800,42800,42800,42800,0
|
|
20240719,140200,36875500,42800,42800,42800,42800,0
|
|
20240719,140100,36875500,42800,42800,42800,42800,0
|
|
20240719,140000,36875500,42800,42800,42800,42800,0
|
|
20240719,135900,36875500,42800,42800,42800,42800,0
|
|
20240719,135800,36875500,42800,42800,42800,42800,0
|
|
20240719,135700,36875500,42800,42800,42800,42800,0
|
|
20240719,135600,36875500,42800,42800,42800,42800,0
|
|
20240719,135500,36875500,42800,42800,42800,42800,0
|
|
20240719,135400,36875500,42800,42800,42800,42800,0
|
|
20240719,135300,36875500,42800,42800,42800,42800,0
|
|
20240719,135200,36875500,42800,42800,42800,42800,5
|
|
20240719,135100,36661500,42900,42900,42900,42900,0
|
|
20240719,135000,36661500,42900,42900,42900,42900,0
|
|
20240719,134900,36661500,42900,42900,42900,42900,0
|
|
20240719,134800,36661500,42900,42900,42900,42900,5
|
|
20240719,134700,36447000,43000,43000,43000,43000,0
|
|
20240719,134600,36447000,43000,43000,43000,43000,0
|
|
20240719,134500,36447000,43000,43000,43000,43000,0
|
|
20240719,134400,36447000,43000,43000,43000,43000,0
|
|
20240719,134300,36447000,43000,43000,43000,43000,0
|
|
20240719,134200,36447000,43000,43000,43000,43000,0
|
|
20240719,134100,36447000,43000,43000,43000,43000,0
|
|
20240719,134000,36447000,43000,43000,43000,43000,0
|
|
20240719,133900,36447000,43000,43000,43000,43000,0
|
|
20240719,133800,36447000,43000,43000,43000,43000,0
|
|
20240719,133700,36447000,43000,43000,43000,43000,0
|
|
20240719,133600,36447000,43000,43000,43000,43000,0
|
|
20240719,133500,36447000,43000,43000,43000,43000,0
|
|
20240719,133400,36447000,43000,43000,43000,43000,0
|
|
20240719,133300,36447000,43000,43000,43000,43000,0
|
|
20240719,133200,36447000,43000,43000,43000,43000,0
|
|
20240719,133100,36447000,43000,43000,43000,43000,0
|
|
20240719,133000,36447000,43000,43000,43000,43000,0
|
|
20240719,132900,36447000,43000,43000,43000,43000,0
|
|
20240719,132800,36447000,43000,43000,43000,43000,0
|
|
20240719,132700,36447000,43000,43000,43000,43000,0
|
|
20240719,132600,36447000,43000,43000,43000,43000,0
|
|
20240719,132500,36447000,43000,43000,43000,43000,0
|
|
20240719,132400,36447000,43000,43000,43000,43000,0
|
|
20240719,132300,36447000,43000,43000,43000,43000,0
|
|
20240719,132200,36447000,43000,43000,43000,43000,0
|
|
20240719,132100,36447000,43000,43000,43000,43000,0
|
|
20240719,132000,36447000,43000,43000,43000,43000,0
|
|
20240719,131900,36447000,43000,43000,43000,43000,0
|
|
20240719,131800,36447000,43000,43000,43000,43000,0
|
|
20240719,131700,36447000,43000,43000,43000,43000,0
|
|
20240719,131600,36447000,43000,43000,43000,43000,0
|
|
20240719,131500,36447000,43000,43000,43000,43000,0
|
|
20240719,131400,36447000,43000,43000,43000,43000,0
|
|
20240719,131300,36447000,43000,43000,43000,43000,0
|
|
20240719,131200,36447000,43000,43000,43000,43000,0
|
|
20240719,131100,36447000,43000,43000,43000,43000,0
|
|
20240719,131000,36447000,43000,43000,43000,43000,0
|
|
20240719,130900,36447000,43000,43000,43000,43000,0
|
|
20240719,130800,36447000,43000,43000,43000,43000,0
|
|
20240719,130700,36447000,43000,43000,43000,43000,0
|
|
20240719,130600,36447000,43000,43000,43000,43000,0
|
|
20240719,130500,36447000,43000,43000,43000,43000,0
|
|
20240719,130400,36447000,43000,43000,43000,43000,0
|
|
20240719,130300,36447000,43000,43000,43000,43000,0
|
|
20240719,130200,36447000,43000,43000,43000,43000,0
|
|
20240719,130100,36447000,43000,43000,43000,43000,0
|
|
20240719,130000,36447000,43000,43000,43000,43000,0
|
|
20240719,125900,36447000,43000,43000,43000,43000,0
|
|
20240719,125800,36447000,43000,43000,43000,43000,0
|
|
20240719,125700,36447000,43000,43000,43000,43000,0
|
|
20240719,125600,36447000,43000,43000,43000,43000,0
|
|
20240719,125500,36447000,43000,43000,43000,43000,0
|
|
20240719,125400,36447000,43000,43000,43000,43000,0
|
|
20240719,125300,36447000,43000,43000,43000,43000,0
|
|
20240719,125200,36447000,43000,43000,43000,43000,0
|
|
20240719,125100,36447000,43000,43000,43000,43000,0
|
|
20240719,125000,36447000,43000,43000,43000,43000,0
|
|
20240719,124900,36447000,43000,43000,43000,43000,0
|
|
20240719,124800,36447000,43000,43000,43000,43000,0
|
|
20240719,124700,36447000,43000,43000,43000,43000,0
|
|
20240719,124600,36447000,43000,43000,43000,43000,0
|
|
20240719,124500,36447000,43000,43000,43000,43000,0
|
|
20240719,124400,36447000,43000,43000,43000,43000,0
|
|
20240719,124300,36447000,43000,43000,43000,43000,0
|
|
20240719,124200,36447000,43000,43000,43000,43000,0
|
|
20240719,124100,36447000,43000,43000,43000,43000,0
|
|
20240719,124000,36447000,43000,43000,43000,43000,0
|
|
20240719,123900,36447000,43000,43000,43000,43000,0
|
|
20240719,123800,36447000,43000,43000,43000,43000,0
|
|
20240719,123700,36447000,43000,43000,43000,43000,0
|
|
20240719,123600,36447000,43000,43000,43000,43000,0
|
|
20240719,123500,36447000,43000,43000,43000,43000,0
|
|
20240719,123400,36447000,43000,43000,43000,43000,0
|
|
20240719,123300,36447000,43000,43000,43000,43000,0
|
|
20240719,123200,36447000,43000,43000,43000,43000,0
|
|
20240719,123100,36447000,43000,43000,43000,43000,0
|
|
20240719,123000,36447000,43000,43000,43000,43000,0
|
|
20240719,122900,36447000,43000,43000,43000,43000,0
|
|
20240719,122800,36447000,43000,43000,43000,43000,0
|
|
20240719,122700,36447000,43000,43000,43000,43000,0
|
|
20240719,122600,36447000,43000,42850,43000,42850,100
|
|
20240719,122500,32150900,42750,42750,42750,42750,0
|
|
20240719,122400,32150900,42750,42750,42750,42750,0
|
|
20240719,122300,32150900,42750,42750,42750,42750,0
|
|
20240719,122200,32150900,42750,42750,42750,42750,0
|
|
20240719,122100,32150900,42750,42750,42750,42750,0
|
|
20240719,122000,32150900,42750,42750,42750,42750,0
|
|
20240719,121900,32150900,42750,42750,42750,42750,0
|
|
20240719,121800,32150900,42750,42750,42750,42750,0
|
|
20240719,121700,32150900,42750,42750,42750,42750,0
|
|
20240719,121600,32150900,42750,42750,42750,42750,0
|
|
20240719,121500,32150900,42750,42750,42750,42750,1
|
|
20240719,121400,32108150,42650,42650,42650,42650,0
|
|
20240719,121300,32108150,42650,42650,42650,42650,0
|
|
20240719,121200,32108150,42650,42650,42650,42650,0
|
|
20240719,121100,32108150,42650,42650,42650,42650,0
|
|
20240719,121000,32108150,42650,42650,42650,42650,0
|
|
20240719,120900,32108150,42650,42650,42650,42650,0
|
|
20240719,120800,32108150,42650,42600,42650,42600,112
|
|
20240719,120700,27334350,42650,42650,42650,42650,0
|
|
20240719,120600,27334350,42650,42650,42650,42650,0
|
|
20240719,120500,27334350,42650,42650,42650,42650,0
|
|
20240719,120400,27334350,42650,42650,42650,42650,1
|
|
20240719,120300,27291700,42650,42650,42650,42650,0
|
|
20240719,120200,27291700,42650,42650,42650,42650,0
|
|
20240719,120100,27291700,42650,42650,42650,42650,0
|
|
20240719,120000,27291700,42650,42650,42650,42650,0
|
|
20240719,115900,27291700,42650,42650,42650,42650,1
|
|
20240719,115800,27249050,43000,43000,43000,43000,0
|
|
20240719,115700,27249050,43000,43000,43000,43000,0
|
|
20240719,115600,27249050,43000,43000,43000,43000,0
|
|
20240719,115500,27249050,43000,43000,43000,43000,0
|
|
20240719,115400,27249050,43000,43000,43000,43000,0
|
|
20240719,115300,27249050,43000,43000,43000,43000,0
|
|
20240719,115200,27249050,43000,43000,43000,43000,0
|
|
20240719,115100,27249050,43000,43000,43000,43000,0
|
|
20240719,115000,27249050,43000,43000,43000,43000,0
|
|
20240719,114900,27249050,43000,43000,43000,43000,0
|
|
20240719,114800,27249050,43000,43000,43000,43000,0
|
|
20240719,114700,27249050,43000,43000,43000,43000,0
|
|
20240719,114600,27249050,43000,43000,43000,43000,0
|
|
20240719,114500,27249050,43000,43000,43000,43000,0
|
|
20240719,114400,27249050,43000,43000,43000,43000,0
|
|
20240719,114300,27249050,43000,43000,43000,43000,0
|
|
20240719,114200,27249050,43000,43000,43000,43000,0
|
|
20240719,114100,27249050,43000,43000,43000,43000,0
|
|
20240719,114000,27249050,43000,43000,43000,43000,0
|
|
20240719,113900,27249050,43000,43000,43000,43000,0
|
|
20240719,113800,27249050,43000,43000,43000,43000,0
|
|
20240719,113700,27249050,43000,43000,43000,43000,0
|
|
20240719,113600,27249050,43000,43000,43000,43000,0
|
|
20240719,113500,27249050,43000,43000,43000,43000,0
|
|
20240719,113400,27249050,43000,43000,43000,43000,0
|
|
20240719,113300,27249050,43000,43000,43000,43000,0
|
|
20240719,113200,27249050,43000,43000,43000,43000,0
|
|
20240719,113100,27249050,43000,43000,43000,43000,0
|
|
20240719,113000,27249050,43000,43000,43000,43000,0
|
|
20240719,112900,27249050,43000,43000,43000,43000,0
|
|
20240719,112800,27249050,43000,43000,43000,43000,24
|
|
20240719,112700,26217050,43000,42950,43000,42950,76
|
|
20240719,112600,22949200,43000,43000,43000,43000,0
|
|
20240719,112500,22949200,43000,43000,43000,43000,0
|
|
20240719,112400,22949200,43000,43000,43000,43000,0
|
|
20240719,112300,22949200,43000,43000,43000,43000,0
|
|
20240719,112200,22949200,43000,42950,43000,42950,103
|
|
20240719,112100,18520850,42650,42650,42650,42650,0
|
|
20240719,112000,18520850,42650,42650,42650,42650,0
|
|
20240719,111900,18520850,42650,42650,42650,42650,0
|
|
20240719,111800,18520850,42650,42650,42650,42650,0
|
|
20240719,111700,18520850,42650,42650,42650,42650,0
|
|
20240719,111600,18520850,42650,42650,42650,42650,0
|
|
20240719,111500,18520850,42650,42650,42650,42650,0
|
|
20240719,111400,18520850,42650,42650,42650,42650,0
|
|
20240719,111300,18520850,42650,42650,42650,42650,0
|
|
20240719,111200,18520850,42650,42650,42650,42650,0
|
|
20240719,111100,18520850,42650,42650,42650,42650,1
|
|
20240719,111000,18478200,43000,43000,43000,43000,0
|
|
20240719,110900,18478200,43000,43000,43000,43000,0
|
|
20240719,110800,18478200,43000,43000,43000,43000,0
|
|
20240719,110700,18478200,43000,43000,43000,43000,0
|
|
20240719,110600,18478200,43000,43000,43000,43000,0
|
|
20240719,110500,18478200,43000,43000,43000,43000,0
|
|
20240719,110400,18478200,43000,43000,43000,43000,0
|
|
20240719,110300,18478200,43000,42950,43000,42950,100
|
|
20240719,110200,14178300,43000,42900,43000,42900,100
|
|
20240719,110100,9878600,42600,42600,42600,42600,0
|
|
20240719,110000,9878600,42600,42600,42600,42600,0
|
|
20240719,105900,9878600,42600,42600,42600,42600,0
|
|
20240719,105800,9878600,42600,42600,42600,42600,0
|
|
20240719,105700,9878600,42600,42600,42600,42600,0
|
|
20240719,105600,9878600,42600,42600,42600,42600,0
|
|
20240719,105500,9878600,42600,42600,42600,42600,0
|
|
20240719,105400,9878600,42600,42600,42600,42600,0
|
|
20240719,105300,9878600,42600,42600,42600,42600,0
|
|
20240719,105200,9878600,42600,42600,42600,42600,0
|
|
20240719,105100,9878600,42600,42600,42600,42600,0
|
|
20240719,105000,9878600,42600,42600,42600,42600,1
|
|
20240719,104900,9836000,42600,42600,42600,42600,0
|
|
20240719,104800,9836000,42600,42650,42650,42600,40
|
|
20240719,104700,8131900,42600,42600,42600,42600,68
|
|
20240719,104600,5235100,43050,43050,43050,43050,0
|
|
20240719,104500,5235100,43050,43050,43050,43050,0
|
|
20240719,104400,5235100,43050,43050,43050,43050,0
|
|
20240719,104300,5235100,43050,43050,43050,43050,0
|
|
20240719,104200,5235100,43050,43050,43050,43050,0
|
|
20240719,104100,5235100,43050,43050,43050,43050,0
|
|
20240719,104000,5235100,43050,43050,43050,43050,0
|
|
20240719,103900,5235100,43050,43050,43050,43050,0
|
|
20240719,103800,5235100,43050,43050,43050,43050,0
|
|
20240719,103700,5235100,43050,43050,43050,43050,0
|
|
20240719,103600,5235100,43050,43050,43050,43050,0
|
|
20240719,103500,5235100,43050,43050,43050,43050,0
|
|
20240719,103400,5235100,43050,43050,43050,43050,0
|
|
20240719,103300,5235100,43050,43050,43050,43050,0
|
|
20240719,103200,5235100,43050,43050,43050,43050,0
|
|
20240719,103100,5235100,43050,43050,43050,43050,0
|
|
20240719,103000,5235100,43050,43050,43050,43050,0
|
|
20240719,102900,5235100,43050,43050,43050,43050,0
|
|
20240719,102800,5235100,43050,43050,43050,43050,0
|
|
20240719,102700,5235100,43050,43050,43050,43050,0
|
|
20240719,102600,5235100,43050,43050,43050,43050,0
|
|
20240719,102500,5235100,43050,43050,43050,43050,0
|
|
20240719,102400,5235100,43050,43050,43050,43050,0
|
|
20240719,102300,5235100,43050,43050,43050,43050,0
|
|
20240719,102200,5235100,43050,43050,43050,43050,0
|
|
20240719,102100,5235100,43050,43050,43050,43050,0
|
|
20240719,102000,5235100,43050,43050,43050,43050,0
|
|
20240719,101900,5235100,43050,43050,43050,43050,0
|
|
20240719,101800,5235100,43050,43050,43050,43050,0
|
|
20240719,101700,5235100,43050,43050,43050,43050,0
|
|
20240719,101600,5235100,43050,43050,43050,43050,0
|
|
20240719,101500,5235100,43050,43050,43050,43050,0
|
|
20240719,101400,5235100,43050,43050,43050,43050,0
|
|
20240719,101300,5235100,43050,43050,43050,43050,0
|
|
20240719,101200,5235100,43050,43050,43050,43050,0
|
|
20240719,101100,5235100,43050,43050,43050,43050,0
|
|
20240719,101000,5235100,43050,43050,43050,43050,0
|
|
20240719,100900,5235100,43050,43050,43050,43050,0
|
|
20240719,100800,5235100,43050,43050,43050,43050,0
|
|
20240719,100700,5235100,43050,43050,43050,43050,0
|
|
20240719,100600,5235100,43050,43050,43050,43050,0
|
|
20240719,100500,5235100,43050,43050,43050,43050,0
|
|
20240719,100400,5235100,43050,43050,43050,43050,1
|
|
20240719,100300,5192050,43000,43000,43000,43000,1
|
|
20240719,100200,5149050,43000,43000,43000,43000,0
|
|
20240719,100100,5149050,43000,43000,43000,43000,14
|
|
20240719,100000,4547050,43000,43000,43000,43000,0
|
|
20240719,095900,4547050,43000,42900,43000,42900,68
|
|
20240719,095800,1624500,42750,42750,42750,42750,0
|
|
20240719,095700,1624500,42750,42750,42750,42750,0
|
|
20240719,095600,1624500,42750,42750,42750,42750,0
|
|
20240719,095500,1624500,42750,42750,42750,42750,0
|
|
20240719,095400,1624500,42750,42750,42750,42750,32
|
|
20240719,095300,256500,42750,42750,42750,42750,0
|
|
20240719,095200,256500,42750,42750,42750,42750,0
|
|
20240719,095100,256500,42750,42750,42750,42750,0
|
|
20240719,095000,256500,42750,42750,42750,42750,0
|
|
20240719,094900,256500,42750,42750,42750,42750,0
|
|
20240719,094800,256500,42750,42750,42750,42750,0
|
|
20240719,094700,256500,42750,42750,42750,42750,0
|
|
20240719,094600,256500,42750,42750,42750,42750,0
|
|
20240719,094500,256500,42750,42750,42750,42750,0
|
|
20240719,094400,256500,42750,42750,42750,42750,5
|
|
20240719,094300,42750,42750,42750,42750,42750,0
|
|
20240719,094200,42750,42750,42750,42750,42750,0
|
|
20240719,094100,42750,42750,42750,42750,42750,0
|
|
20240719,094000,42750,42750,42750,42750,42750,0
|
|
20240719,093900,42750,42750,42750,42750,42750,0
|
|
20240719,093800,42750,42750,42750,42750,42750,0
|
|
20240719,093700,42750,42750,42750,42750,42750,0
|
|
20240719,093600,42750,42750,42750,42750,42750,0
|
|
20240719,093500,42750,42750,42750,42750,42750,0
|
|
20240719,093400,42750,42750,42750,42750,42750,0
|
|
20240719,093300,42750,42750,42750,42750,42750,0
|
|
20240719,093200,42750,42750,42750,42750,42750,0
|
|
20240719,093100,42750,42750,42750,42750,42750,0
|
|
20240719,093000,42750,42750,42750,42750,42750,0
|
|
20240719,092900,42750,42750,42750,42750,42750,0
|
|
20240719,092800,42750,42750,42750,42750,42750,0
|
|
20240719,092700,42750,42750,42750,42750,42750,0
|
|
20240719,092600,42750,42750,42750,42750,42750,0
|
|
20240719,092500,42750,42750,42750,42750,42750,0
|
|
20240719,092400,42750,42750,42750,42750,42750,0
|
|
20240719,092300,42750,42750,42750,42750,42750,0
|
|
20240719,092200,42750,42750,42750,42750,42750,0
|
|
20240719,092100,42750,42750,42750,42750,42750,0
|
|
20240719,092000,42750,42750,42750,42750,42750,0
|
|
20240719,091900,42750,42750,42750,42750,42750,0
|
|
20240719,091800,42750,42750,42750,42750,42750,0
|
|
20240719,091700,42750,42750,42750,42750,42750,0
|
|
20240719,091600,42750,42750,42750,42750,42750,0
|
|
20240719,091500,42750,42750,42750,42750,42750,0
|
|
20240719,091400,42750,42750,42750,42750,42750,0
|
|
20240719,091300,42750,42750,42750,42750,42750,0
|
|
20240719,091200,42750,42750,42750,42750,42750,0
|
|
20240719,091100,42750,42750,42750,42750,42750,0
|
|
20240719,091000,42750,42750,42750,42750,42750,0
|
|
20240719,090900,42750,42750,42750,42750,42750,0
|
|
20240719,090800,42750,42750,42750,42750,42750,0
|
|
20240719,090700,42750,42750,42750,42750,42750,0
|
|
20240719,090600,42750,42750,42750,42750,42750,0
|
|
20240719,090500,42750,42750,42750,42750,42750,0
|
|
20240719,090400,42750,42750,42750,42750,42750,0
|
|
20240719,090300,42750,42750,42750,42750,42750,0
|
|
20240719,090200,42750,42750,42750,42750,42750,1
|
|
20240719,090100,0,42750,42750,42750,42750,0
|
|
20240719,090000,0,42750,42750,42750,42750,0
|