586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,184300,25520550,42750,42750,42750,42750,21
|
|
20240723,184200,25520550,42750,42750,42750,42750,0
|
|
20240723,184100,25520550,42750,42750,42750,42750,0
|
|
20240723,184000,25520550,42750,42750,42750,42750,0
|
|
20240723,183900,25520550,42750,42750,42750,42750,0
|
|
20240723,183800,25520550,42750,42750,42750,42750,0
|
|
20240723,183700,25520550,42750,42750,42750,42750,0
|
|
20240723,183600,25520550,42750,42750,42750,42750,0
|
|
20240723,183500,25520550,42750,42750,42750,42750,0
|
|
20240723,183400,25520550,42750,42750,42750,42750,0
|
|
20240723,183300,25520550,42750,42750,42750,42750,0
|
|
20240723,183200,25520550,42750,42750,42750,42750,0
|
|
20240723,183100,25520550,42750,42750,42750,42750,0
|
|
20240723,183000,25520550,42750,42750,42750,42750,0
|
|
20240723,182900,25520550,42750,42750,42750,42750,0
|
|
20240723,182800,25520550,42750,42750,42750,42750,0
|
|
20240723,182700,25520550,42750,42750,42750,42750,0
|
|
20240723,182600,25520550,42750,42750,42750,42750,0
|
|
20240723,182500,25520550,42750,42750,42750,42750,0
|
|
20240723,182400,25520550,42750,42750,42750,42750,0
|
|
20240723,182300,25520550,42750,42750,42750,42750,0
|
|
20240723,182200,25520550,42750,42750,42750,42750,0
|
|
20240723,182100,25520550,42750,42750,42750,42750,0
|
|
20240723,182000,25520550,42750,42750,42750,42750,0
|
|
20240723,181900,25520550,42750,42750,42750,42750,0
|
|
20240723,181800,25520550,42750,42750,42750,42750,0
|
|
20240723,181700,25520550,42750,42750,42750,42750,0
|
|
20240723,181600,25520550,42750,42750,42750,42750,0
|
|
20240723,181500,25520550,42750,42750,42750,42750,0
|
|
20240723,181400,25520550,42750,42750,42750,42750,0
|
|
20240723,181300,25520550,42750,42750,42750,42750,21
|
|
20240723,181200,25520550,42750,42750,42750,42750,0
|
|
20240723,181100,25520550,42750,42750,42750,42750,0
|
|
20240723,181000,25520550,42750,42750,42750,42750,0
|
|
20240723,180900,25520550,42750,42750,42750,42750,0
|
|
20240723,180800,25520550,42750,42750,42750,42750,0
|
|
20240723,180700,25520550,42750,42750,42750,42750,0
|
|
20240723,180600,25520550,42750,42750,42750,42750,0
|
|
20240723,180500,25520550,42750,42750,42750,42750,0
|
|
20240723,180400,25520550,42750,42750,42750,42750,0
|
|
20240723,180300,25520550,42750,42750,42750,42750,0
|
|
20240723,180200,25520550,42750,42750,42750,42750,0
|
|
20240723,180100,25520550,42750,42750,42750,42750,0
|
|
20240723,180000,25520550,42750,42750,42750,42750,0
|
|
20240723,175900,25520550,42750,42750,42750,42750,0
|
|
20240723,175800,25520550,42750,42750,42750,42750,0
|
|
20240723,175700,25520550,42750,42750,42750,42750,0
|
|
20240723,175600,25520550,42750,42750,42750,42750,0
|
|
20240723,175500,25520550,42750,42750,42750,42750,0
|
|
20240723,175400,25520550,42750,42750,42750,42750,0
|
|
20240723,175300,25520550,42750,42750,42750,42750,0
|
|
20240723,175200,25520550,42750,42750,42750,42750,0
|
|
20240723,175100,25520550,42750,42750,42750,42750,0
|
|
20240723,175000,25520550,42750,42750,42750,42750,0
|
|
20240723,174900,25520550,42750,42750,42750,42750,0
|
|
20240723,174800,25520550,42750,42750,42750,42750,0
|
|
20240723,174700,25520550,42750,42750,42750,42750,0
|
|
20240723,174600,25520550,42750,42750,42750,42750,0
|
|
20240723,174500,25520550,42750,42750,42750,42750,0
|
|
20240723,174400,25520550,42750,42750,42750,42750,0
|
|
20240723,174300,25520550,42750,42750,42750,42750,21
|
|
20240723,174200,25520550,42750,42750,42750,42750,0
|
|
20240723,174100,25520550,42750,42750,42750,42750,0
|
|
20240723,174000,25520550,42750,42750,42750,42750,0
|
|
20240723,173900,25520550,42750,42750,42750,42750,0
|
|
20240723,173800,25520550,42750,42750,42750,42750,0
|
|
20240723,173700,25520550,42750,42750,42750,42750,0
|
|
20240723,173600,25520550,42750,42750,42750,42750,0
|
|
20240723,173500,25520550,42750,42750,42750,42750,0
|
|
20240723,173400,25520550,42750,42750,42750,42750,0
|
|
20240723,173300,25520550,42750,42750,42750,42750,0
|
|
20240723,173200,25520550,42750,42750,42750,42750,0
|
|
20240723,173100,25520550,42750,42750,42750,42750,0
|
|
20240723,173000,25520550,42750,42750,42750,42750,0
|
|
20240723,172900,25520550,42750,42750,42750,42750,0
|
|
20240723,172800,25520550,42750,42750,42750,42750,0
|
|
20240723,172700,25520550,42750,42750,42750,42750,0
|
|
20240723,172600,25520550,42750,42750,42750,42750,0
|
|
20240723,172500,25520550,42750,42750,42750,42750,0
|
|
20240723,172400,25520550,42750,42750,42750,42750,0
|
|
20240723,172300,25520550,42750,42750,42750,42750,0
|
|
20240723,172200,25520550,42750,42750,42750,42750,0
|
|
20240723,172100,25520550,42750,42750,42750,42750,0
|
|
20240723,172000,25520550,42750,42750,42750,42750,0
|
|
20240723,171900,25520550,42750,42750,42750,42750,0
|
|
20240723,171800,25520550,42750,42750,42750,42750,0
|
|
20240723,171700,25520550,42750,42750,42750,42750,0
|
|
20240723,171600,25520550,42750,42750,42750,42750,0
|
|
20240723,171500,25520550,42750,42750,42750,42750,0
|
|
20240723,171400,25520550,42750,42750,42750,42750,0
|
|
20240723,171300,25520550,42750,42750,42750,42750,21
|
|
20240723,171200,25520550,42750,42750,42750,42750,0
|
|
20240723,171100,25520550,42750,42750,42750,42750,0
|
|
20240723,171000,25520550,42750,42750,42750,42750,0
|
|
20240723,170900,25520550,42750,42750,42750,42750,0
|
|
20240723,170800,25520550,42750,42750,42750,42750,0
|
|
20240723,170700,25520550,42750,42750,42750,42750,0
|
|
20240723,170600,25520550,42750,42750,42750,42750,0
|
|
20240723,170500,25520550,42750,42750,42750,42750,0
|
|
20240723,170400,25520550,42750,42750,42750,42750,0
|
|
20240723,170300,25520550,42750,42750,42750,42750,0
|
|
20240723,170200,25520550,42750,42750,42750,42750,0
|
|
20240723,170100,25520550,42750,42750,42750,42750,0
|
|
20240723,170000,25520550,42750,42750,42750,42750,0
|
|
20240723,165900,25520550,42750,42750,42750,42750,0
|
|
20240723,165800,25520550,42750,42750,42750,42750,0
|
|
20240723,165700,25520550,42750,42750,42750,42750,0
|
|
20240723,165600,25520550,42750,42750,42750,42750,0
|
|
20240723,165500,25520550,42750,42750,42750,42750,0
|
|
20240723,165400,25520550,42750,42750,42750,42750,0
|
|
20240723,165300,25520550,42750,42750,42750,42750,0
|
|
20240723,165200,25520550,42750,42750,42750,42750,0
|
|
20240723,165100,25520550,42750,42750,42750,42750,0
|
|
20240723,165000,25520550,42750,42750,42750,42750,0
|
|
20240723,164900,25520550,42750,42750,42750,42750,0
|
|
20240723,164800,25520550,42750,42750,42750,42750,0
|
|
20240723,164700,25520550,42750,42750,42750,42750,0
|
|
20240723,164600,25520550,42750,42750,42750,42750,0
|
|
20240723,164500,25520550,42750,42750,42750,42750,0
|
|
20240723,164400,25520550,42750,42750,42750,42750,0
|
|
20240723,164300,25520550,42750,42750,42750,42750,21
|
|
20240723,164200,25520550,42750,42750,42750,42750,0
|
|
20240723,164100,25520550,42750,42750,42750,42750,0
|
|
20240723,164000,25520550,42750,42750,42750,42750,0
|
|
20240723,163900,25520550,42750,42750,42750,42750,0
|
|
20240723,163800,25520550,42750,42750,42750,42750,0
|
|
20240723,163700,25520550,42750,42750,42750,42750,0
|
|
20240723,163600,25520550,42750,42750,42750,42750,0
|
|
20240723,163500,25520550,42750,42750,42750,42750,0
|
|
20240723,163400,25520550,42750,42750,42750,42750,0
|
|
20240723,163300,25520550,42750,42750,42750,42750,0
|
|
20240723,163200,25520550,42750,42750,42750,42750,0
|
|
20240723,163100,25520550,42750,42750,42750,42750,0
|
|
20240723,163000,25520550,42750,42750,42750,42750,0
|
|
20240723,162900,25520550,42750,42750,42750,42750,0
|
|
20240723,162800,25520550,42750,42750,42750,42750,0
|
|
20240723,162700,25520550,42750,42750,42750,42750,0
|
|
20240723,162600,25520550,42750,42750,42750,42750,0
|
|
20240723,162500,25520550,42750,42750,42750,42750,0
|
|
20240723,162400,25520550,42750,42750,42750,42750,0
|
|
20240723,162300,25520550,42750,42750,42750,42750,0
|
|
20240723,162200,25520550,42750,42750,42750,42750,0
|
|
20240723,162100,25520550,42750,42750,42750,42750,0
|
|
20240723,162000,25520550,42750,42750,42750,42750,0
|
|
20240723,161900,25520550,42750,42750,42750,42750,0
|
|
20240723,161800,25520550,42750,42750,42750,42750,0
|
|
20240723,161700,25520550,42750,42750,42750,42750,0
|
|
20240723,161600,25520550,42750,42750,42750,42750,0
|
|
20240723,161500,25520550,42750,42750,42750,42750,0
|
|
20240723,161400,25520550,42750,42750,42750,42750,0
|
|
20240723,161300,25520550,42750,42750,42750,42750,21
|
|
20240723,161200,25520550,42750,42750,42750,42750,0
|
|
20240723,161100,25520550,42750,42750,42750,42750,0
|
|
20240723,161000,25520550,42750,42750,42750,42750,0
|
|
20240723,160900,25520550,42750,42750,42750,42750,0
|
|
20240723,160800,25520550,42750,42750,42750,42750,0
|
|
20240723,160700,25520550,42750,42750,42750,42750,0
|
|
20240723,160600,25520550,42750,42750,42750,42750,0
|
|
20240723,160500,25520550,42750,42750,42750,42750,0
|
|
20240723,160400,25520550,42750,42750,42750,42750,0
|
|
20240723,160300,25520550,42750,42750,42750,42750,0
|
|
20240723,160200,25520550,42750,42750,42750,42750,0
|
|
20240723,160100,25520550,42750,42750,42750,42750,0
|
|
20240723,160000,25520550,42750,42750,42750,42750,0
|
|
20240723,155900,25520550,42750,42750,42750,42750,0
|
|
20240723,155800,25520550,42750,42750,42750,42750,0
|
|
20240723,155700,25520550,42750,42750,42750,42750,0
|
|
20240723,155600,25520550,42750,42750,42750,42750,0
|
|
20240723,155500,25520550,42750,42750,42750,42750,0
|
|
20240723,155400,25520550,42750,42750,42750,42750,0
|
|
20240723,155300,25520550,42750,42750,42750,42750,0
|
|
20240723,155200,25520550,42750,42750,42750,42750,0
|
|
20240723,155100,25520550,42750,42750,42750,42750,0
|
|
20240723,155000,25520550,42750,42750,42750,42750,0
|
|
20240723,154900,25520550,42750,42750,42750,42750,0
|
|
20240723,154800,25520550,42750,42750,42750,42750,0
|
|
20240723,154700,25520550,42750,42750,42750,42750,0
|
|
20240723,154600,25520550,42750,42750,42750,42750,0
|
|
20240723,154500,25520550,42750,42750,42750,42750,0
|
|
20240723,154400,25520550,42750,42750,42750,42750,0
|
|
20240723,154300,25520550,42750,42750,42750,42750,21
|
|
20240723,154200,25520550,42750,42750,42750,42750,0
|
|
20240723,154100,25520550,42750,42750,42750,42750,0
|
|
20240723,154000,25520550,42750,42750,42750,42750,0
|
|
20240723,153900,25520550,42750,42750,42750,42750,0
|
|
20240723,153800,25520550,42750,42750,42750,42750,0
|
|
20240723,153700,25520550,42750,42750,42750,42750,0
|
|
20240723,153600,25520550,42750,42750,42750,42750,0
|
|
20240723,153500,25520550,42750,42750,42750,42750,0
|
|
20240723,153400,25520550,42750,42750,42750,42750,0
|
|
20240723,153300,25520550,42750,42750,42750,42750,0
|
|
20240723,153200,25520550,42750,42750,42750,42750,0
|
|
20240723,153100,25520550,42750,42750,42750,42750,0
|
|
20240723,153000,25520550,42750,42750,42750,42750,21
|
|
20240723,152900,24622800,42600,42600,42600,42600,0
|
|
20240723,152800,24622800,42600,42600,42600,42600,0
|
|
20240723,152700,24622800,42600,42600,42600,42600,0
|
|
20240723,152600,24622800,42600,42600,42600,42600,0
|
|
20240723,152500,24622800,42600,42600,42600,42600,0
|
|
20240723,152400,24622800,42600,42600,42600,42600,0
|
|
20240723,152300,24622800,42600,42600,42600,42600,0
|
|
20240723,152200,24622800,42600,42600,42600,42600,0
|
|
20240723,152100,24622800,42600,42600,42600,42600,0
|
|
20240723,152000,24622800,42600,42600,42600,42600,0
|
|
20240723,151900,24622800,42600,42600,42600,42600,2
|
|
20240723,151800,24537600,42600,42600,42600,42600,0
|
|
20240723,151700,24537600,42600,42600,42600,42600,8
|
|
20240723,151600,24196800,42600,42600,42600,42600,28
|
|
20240723,151500,23004000,42250,42250,42250,42250,0
|
|
20240723,151400,23004000,42250,42250,42250,42250,0
|
|
20240723,151300,23004000,42250,42250,42250,42250,0
|
|
20240723,151200,23004000,42250,42250,42250,42250,1
|
|
20240723,151100,22961750,42250,42250,42250,42250,1
|
|
20240723,151000,22919500,42300,42300,42300,42300,3
|
|
20240723,150900,22792600,42300,42300,42300,42300,0
|
|
20240723,150800,22792600,42300,42300,42300,42300,0
|
|
20240723,150700,22792600,42300,42300,42300,42300,0
|
|
20240723,150600,22792600,42300,42300,42300,42300,0
|
|
20240723,150500,22792600,42300,42300,42300,42300,0
|
|
20240723,150400,22792600,42300,42300,42300,42300,0
|
|
20240723,150300,22792600,42300,42300,42300,42300,0
|
|
20240723,150200,22792600,42300,42300,42300,42300,0
|
|
20240723,150100,22792600,42300,42300,42300,42300,0
|
|
20240723,150000,22792600,42300,42350,42350,42300,8
|
|
20240723,145900,22454050,42350,42350,42350,42350,0
|
|
20240723,145800,22454050,42350,42350,42350,42350,0
|
|
20240723,145700,22454050,42350,42350,42350,42350,1
|
|
20240723,145600,22411700,42350,42350,42350,42350,1
|
|
20240723,145500,22369350,42250,42250,42250,42250,0
|
|
20240723,145400,22369350,42250,42250,42250,42250,6
|
|
20240723,145300,22115850,42250,42500,42500,42200,79
|
|
20240723,145200,18776500,42500,42500,42500,42500,0
|
|
20240723,145100,18776500,42500,42500,42500,42500,0
|
|
20240723,145000,18776500,42500,42500,42500,42500,0
|
|
20240723,144900,18776500,42500,42500,42500,42500,0
|
|
20240723,144800,18776500,42500,42500,42500,42500,1
|
|
20240723,144700,18734000,42500,42500,42500,42500,1
|
|
20240723,144600,18691500,42500,42500,42500,42500,3
|
|
20240723,144500,18564000,42500,42300,42500,42300,25
|
|
20240723,144400,17505300,42300,42300,42300,42300,0
|
|
20240723,144300,17505300,42300,42300,42300,42300,0
|
|
20240723,144200,17505300,42300,42300,42300,42300,0
|
|
20240723,144100,17505300,42300,42300,42300,42300,0
|
|
20240723,144000,17505300,42300,42300,42300,42300,0
|
|
20240723,143900,17505300,42300,42300,42300,42300,0
|
|
20240723,143800,17505300,42300,42300,42300,42300,0
|
|
20240723,143700,17505300,42300,42300,42300,42300,0
|
|
20240723,143600,17505300,42300,42300,42300,42300,0
|
|
20240723,143500,17505300,42300,42300,42300,42300,0
|
|
20240723,143400,17505300,42300,42300,42300,42300,0
|
|
20240723,143300,17505300,42300,42300,42300,42300,0
|
|
20240723,143200,17505300,42300,42300,42300,42300,1
|
|
20240723,143100,17463000,42300,42300,42300,42300,1
|
|
20240723,143000,17420700,42350,42350,42350,42350,4
|
|
20240723,142900,17251300,42350,42350,42350,42350,0
|
|
20240723,142800,17251300,42350,42350,42350,42350,13
|
|
20240723,142700,16700750,42350,42350,42350,42350,15
|
|
20240723,142600,16065500,42350,42400,42400,42300,28
|
|
20240723,142500,14879700,42950,42500,42950,42500,100
|
|
20240723,142400,10602250,42300,42300,42300,42300,1
|
|
20240723,142300,10559950,42300,42300,42300,42300,0
|
|
20240723,142200,10559950,42300,42350,42350,42300,12
|
|
20240723,142100,10052050,42350,42650,42700,42350,3
|
|
20240723,142000,9924350,42250,42250,42250,42250,0
|
|
20240723,141900,9924350,42250,42250,42250,42250,0
|
|
20240723,141800,9924350,42250,42250,42250,42250,0
|
|
20240723,141700,9924350,42250,42250,42250,42250,0
|
|
20240723,141600,9924350,42250,42250,42250,42250,0
|
|
20240723,141500,9924350,42250,42250,42250,42250,0
|
|
20240723,141400,9924350,42250,42250,42250,42250,0
|
|
20240723,141300,9924350,42250,42250,42250,42250,0
|
|
20240723,141200,9924350,42250,42250,42250,42250,0
|
|
20240723,141100,9924350,42250,42250,42250,42250,0
|
|
20240723,141000,9924350,42250,42250,42250,42250,0
|
|
20240723,140900,9924350,42250,42250,42250,42250,0
|
|
20240723,140800,9924350,42250,42250,42250,42250,0
|
|
20240723,140700,9924350,42250,42250,42250,42250,0
|
|
20240723,140600,9924350,42250,42250,42250,42250,0
|
|
20240723,140500,9924350,42250,42250,42250,42250,0
|
|
20240723,140400,9924350,42250,42250,42250,42250,0
|
|
20240723,140300,9924350,42250,42250,42250,42250,1
|
|
20240723,140200,9882100,42250,42250,42250,42250,0
|
|
20240723,140100,9882100,42250,42250,42250,42250,0
|
|
20240723,140000,9882100,42250,42250,42250,42250,0
|
|
20240723,135900,9882100,42250,42250,42250,42250,0
|
|
20240723,135800,9882100,42250,42250,42250,42250,0
|
|
20240723,135700,9882100,42250,42250,42250,42250,0
|
|
20240723,135600,9882100,42250,42250,42250,42250,1
|
|
20240723,135500,9839850,42300,42300,42300,42300,2
|
|
20240723,135400,9755250,42350,42350,42350,42350,9
|
|
20240723,135300,9374100,42350,42450,42450,42350,10
|
|
20240723,135200,8950000,42450,42500,42700,42450,85
|
|
20240723,135100,5331800,42500,42500,42500,42500,0
|
|
20240723,135000,5331800,42500,42500,42500,42500,0
|
|
20240723,134900,5331800,42500,42500,42500,42500,0
|
|
20240723,134800,5331800,42500,42500,42500,42500,1
|
|
20240723,134700,5289300,42500,42500,42500,42500,1
|
|
20240723,134600,5246800,42500,42500,42500,42500,4
|
|
20240723,134500,5076800,42500,42500,42500,42500,9
|
|
20240723,134400,4694300,42550,42600,42600,42550,35
|
|
20240723,134300,3204400,42600,42600,42600,42600,0
|
|
20240723,134200,3204400,42600,42600,42600,42600,0
|
|
20240723,134100,3204400,42600,42600,42600,42600,0
|
|
20240723,134000,3204400,42600,42600,42600,42600,0
|
|
20240723,133900,3204400,42600,42600,42600,42600,0
|
|
20240723,133800,3204400,42600,42600,42600,42600,0
|
|
20240723,133700,3204400,42600,42600,42600,42600,0
|
|
20240723,133600,3204400,42600,42600,42600,42600,0
|
|
20240723,133500,3204400,42600,42600,42600,42600,1
|
|
20240723,133400,3161800,42600,42600,42600,42600,1
|
|
20240723,133300,3119200,42600,42600,42600,42600,4
|
|
20240723,133200,2948800,42650,42650,42650,42650,0
|
|
20240723,133100,2948800,42650,42650,42650,42650,0
|
|
20240723,133000,2948800,42650,42650,42650,42650,0
|
|
20240723,132900,2948800,42650,42650,42650,42650,0
|
|
20240723,132800,2948800,42650,42650,42650,42650,0
|
|
20240723,132700,2948800,42650,42650,42650,42650,0
|
|
20240723,132600,2948800,42650,42650,42650,42650,0
|
|
20240723,132500,2948800,42650,42650,42650,42650,0
|
|
20240723,132400,2948800,42650,42650,42650,42650,0
|
|
20240723,132300,2948800,42650,42650,42650,42650,0
|
|
20240723,132200,2948800,42650,42650,42650,42650,0
|
|
20240723,132100,2948800,42650,42650,42650,42650,0
|
|
20240723,132000,2948800,42650,42650,42650,42650,0
|
|
20240723,131900,2948800,42650,42650,42650,42650,0
|
|
20240723,131800,2948800,42650,42650,42650,42650,0
|
|
20240723,131700,2948800,42650,42650,42650,42650,0
|
|
20240723,131600,2948800,42650,42650,42650,42650,0
|
|
20240723,131500,2948800,42650,42650,42650,42650,0
|
|
20240723,131400,2948800,42650,42650,42650,42650,0
|
|
20240723,131300,2948800,42650,42650,42650,42650,0
|
|
20240723,131200,2948800,42650,42650,42650,42650,0
|
|
20240723,131100,2948800,42650,42650,42650,42650,0
|
|
20240723,131000,2948800,42650,42650,42650,42650,0
|
|
20240723,130900,2948800,42650,42650,42650,42650,0
|
|
20240723,130800,2948800,42650,42650,42650,42650,0
|
|
20240723,130700,2948800,42650,42650,42650,42650,0
|
|
20240723,130600,2948800,42650,42650,42650,42650,0
|
|
20240723,130500,2948800,42650,42650,42650,42650,0
|
|
20240723,130400,2948800,42650,42650,42650,42650,0
|
|
20240723,130300,2948800,42650,42650,42650,42650,0
|
|
20240723,130200,2948800,42650,42650,42650,42650,0
|
|
20240723,130100,2948800,42650,42650,42650,42650,0
|
|
20240723,130000,2948800,42650,42650,42650,42650,0
|
|
20240723,125900,2948800,42650,42650,42650,42650,0
|
|
20240723,125800,2948800,42650,42650,42650,42650,0
|
|
20240723,125700,2948800,42650,42650,42650,42650,0
|
|
20240723,125600,2948800,42650,42650,42650,42650,0
|
|
20240723,125500,2948800,42650,42650,42650,42650,0
|
|
20240723,125400,2948800,42650,42650,42650,42650,0
|
|
20240723,125300,2948800,42650,42650,42650,42650,0
|
|
20240723,125200,2948800,42650,42650,42650,42650,0
|
|
20240723,125100,2948800,42650,42650,42650,42650,0
|
|
20240723,125000,2948800,42650,42650,42650,42650,0
|
|
20240723,124900,2948800,42650,42650,42650,42650,0
|
|
20240723,124800,2948800,42650,42650,42650,42650,0
|
|
20240723,124700,2948800,42650,42650,42650,42650,0
|
|
20240723,124600,2948800,42650,42650,42650,42650,0
|
|
20240723,124500,2948800,42650,42650,42650,42650,0
|
|
20240723,124400,2948800,42650,42650,42650,42650,0
|
|
20240723,124300,2948800,42650,42650,42650,42650,0
|
|
20240723,124200,2948800,42650,42650,42650,42650,0
|
|
20240723,124100,2948800,42650,42650,42650,42650,0
|
|
20240723,124000,2948800,42650,42650,42650,42650,0
|
|
20240723,123900,2948800,42650,42650,42650,42650,0
|
|
20240723,123800,2948800,42650,42650,42650,42650,0
|
|
20240723,123700,2948800,42650,42650,42650,42650,0
|
|
20240723,123600,2948800,42650,42650,42650,42650,0
|
|
20240723,123500,2948800,42650,42650,42650,42650,0
|
|
20240723,123400,2948800,42650,42650,42650,42650,0
|
|
20240723,123300,2948800,42650,42650,42650,42650,0
|
|
20240723,123200,2948800,42650,42650,42650,42650,0
|
|
20240723,123100,2948800,42650,42650,42650,42650,0
|
|
20240723,123000,2948800,42650,42650,42650,42650,0
|
|
20240723,122900,2948800,42650,42650,42650,42650,0
|
|
20240723,122800,2948800,42650,42650,42650,42650,0
|
|
20240723,122700,2948800,42650,42650,42650,42650,0
|
|
20240723,122600,2948800,42650,42650,42650,42650,0
|
|
20240723,122500,2948800,42650,42650,42650,42650,0
|
|
20240723,122400,2948800,42650,42650,42650,42650,0
|
|
20240723,122300,2948800,42650,42650,42650,42650,0
|
|
20240723,122200,2948800,42650,42650,42650,42650,0
|
|
20240723,122100,2948800,42650,42650,42650,42650,0
|
|
20240723,122000,2948800,42650,42650,42650,42650,1
|
|
20240723,121900,2906150,42650,42650,42650,42650,0
|
|
20240723,121800,2906150,42650,42650,42650,42650,2
|
|
20240723,121700,2820850,42650,42650,42650,42650,0
|
|
20240723,121600,2820850,42650,42650,42650,42650,0
|
|
20240723,121500,2820850,42650,42650,42650,42650,0
|
|
20240723,121400,2820850,42650,42650,42650,42650,0
|
|
20240723,121300,2820850,42650,42650,42650,42650,0
|
|
20240723,121200,2820850,42650,42650,42650,42650,0
|
|
20240723,121100,2820850,42650,42650,42650,42650,0
|
|
20240723,121000,2820850,42650,42650,42650,42650,0
|
|
20240723,120900,2820850,42650,42650,42650,42650,0
|
|
20240723,120800,2820850,42650,42650,42650,42650,1
|
|
20240723,120700,2778200,42650,42650,42650,42650,0
|
|
20240723,120600,2778200,42650,42650,42650,42650,0
|
|
20240723,120500,2778200,42650,42650,42650,42650,3
|
|
20240723,120400,2650250,42650,42650,42650,42650,11
|
|
20240723,120300,2181100,42650,42650,42650,42650,0
|
|
20240723,120200,2181100,42650,42650,42650,42650,0
|
|
20240723,120100,2181100,42650,42650,42650,42650,0
|
|
20240723,120000,2181100,42650,42650,42650,42650,0
|
|
20240723,115900,2181100,42650,42650,42650,42650,0
|
|
20240723,115800,2181100,42650,42650,42650,42650,0
|
|
20240723,115700,2181100,42650,42650,42650,42650,0
|
|
20240723,115600,2181100,42650,42650,42650,42650,0
|
|
20240723,115500,2181100,42650,42650,42650,42650,0
|
|
20240723,115400,2181100,42650,42650,42650,42650,0
|
|
20240723,115300,2181100,42650,42650,42650,42650,0
|
|
20240723,115200,2181100,42650,42650,42650,42650,0
|
|
20240723,115100,2181100,42650,42650,42650,42650,0
|
|
20240723,115000,2181100,42650,42650,42650,42650,0
|
|
20240723,114900,2181100,42650,42650,42650,42650,0
|
|
20240723,114800,2181100,42650,42650,42650,42650,0
|
|
20240723,114700,2181100,42650,42650,42650,42650,0
|
|
20240723,114600,2181100,42650,42650,42650,42650,1
|
|
20240723,114500,2138450,42650,42650,42650,42650,0
|
|
20240723,114400,2138450,42650,42650,42700,42650,19
|
|
20240723,114300,1327900,42750,42750,42750,42750,3
|
|
20240723,114200,1199650,42750,42750,42750,42750,0
|
|
20240723,114100,1199650,42750,42750,42750,42750,0
|
|
20240723,114000,1199650,42750,42750,42750,42750,0
|
|
20240723,113900,1199650,42750,42750,42750,42750,0
|
|
20240723,113800,1199650,42750,42750,42750,42750,0
|
|
20240723,113700,1199650,42750,42750,42750,42750,0
|
|
20240723,113600,1199650,42750,42750,42750,42750,0
|
|
20240723,113500,1199650,42750,42750,42750,42750,0
|
|
20240723,113400,1199650,42750,42750,42750,42750,0
|
|
20240723,113300,1199650,42750,42750,42750,42750,0
|
|
20240723,113200,1199650,42750,42750,42750,42750,0
|
|
20240723,113100,1199650,42750,42750,42750,42750,0
|
|
20240723,113000,1199650,42750,42750,42750,42750,0
|
|
20240723,112900,1199650,42750,42750,42750,42750,0
|
|
20240723,112800,1199650,42750,42750,42750,42750,0
|
|
20240723,112700,1199650,42750,42750,42750,42750,1
|
|
20240723,112600,1156900,42750,42750,42750,42750,0
|
|
20240723,112500,1156900,42750,42750,42750,42750,0
|
|
20240723,112400,1156900,42750,42750,42750,42750,2
|
|
20240723,112300,1071400,42750,42750,42750,42750,5
|
|
20240723,112200,857650,42800,42800,42800,42800,1
|
|
20240723,112100,814850,42800,42800,42800,42800,0
|
|
20240723,112000,814850,42800,42800,42800,42800,0
|
|
20240723,111900,814850,42800,42800,42800,42800,0
|
|
20240723,111800,814850,42800,42800,42800,42800,0
|
|
20240723,111700,814850,42800,42800,42800,42800,0
|
|
20240723,111600,814850,42800,42800,42800,42800,0
|
|
20240723,111500,814850,42800,42800,42800,42800,0
|
|
20240723,111400,814850,42800,42800,42800,42800,0
|
|
20240723,111300,814850,42800,42800,42800,42800,0
|
|
20240723,111200,814850,42800,42800,42800,42800,0
|
|
20240723,111100,814850,42800,42800,42800,42800,0
|
|
20240723,111000,814850,42800,42800,42800,42800,0
|
|
20240723,110900,814850,42800,42800,42800,42800,0
|
|
20240723,110800,814850,42800,42800,42800,42800,0
|
|
20240723,110700,814850,42800,42800,42800,42800,0
|
|
20240723,110600,814850,42800,42800,42800,42800,0
|
|
20240723,110500,814850,42800,42800,42800,42800,0
|
|
20240723,110400,814850,42800,42800,42800,42800,0
|
|
20240723,110300,814850,42800,42800,42800,42800,0
|
|
20240723,110200,814850,42800,42800,42800,42800,0
|
|
20240723,110100,814850,42800,42800,42800,42800,0
|
|
20240723,110000,814850,42800,42800,42800,42800,0
|
|
20240723,105900,814850,42800,42800,42800,42800,0
|
|
20240723,105800,814850,42800,42800,42800,42800,0
|
|
20240723,105700,814850,42800,42800,42800,42800,0
|
|
20240723,105600,814850,42800,42800,42800,42800,0
|
|
20240723,105500,814850,42800,42800,42800,42800,0
|
|
20240723,105400,814850,42800,42800,42800,42800,0
|
|
20240723,105300,814850,42800,42800,42800,42800,0
|
|
20240723,105200,814850,42800,42800,42800,42800,0
|
|
20240723,105100,814850,42800,42800,42800,42800,0
|
|
20240723,105000,814850,42800,42800,42800,42800,0
|
|
20240723,104900,814850,42800,42800,42800,42800,0
|
|
20240723,104800,814850,42800,42800,42800,42800,0
|
|
20240723,104700,814850,42800,42800,42800,42800,0
|
|
20240723,104600,814850,42800,42800,42800,42800,2
|
|
20240723,104500,729250,42800,42800,42800,42800,5
|
|
20240723,104400,515250,42800,42800,42800,42800,0
|
|
20240723,104300,515250,42800,42800,42800,42800,0
|
|
20240723,104200,515250,42800,42800,42800,42800,0
|
|
20240723,104100,515250,42800,42800,42800,42800,0
|
|
20240723,104000,515250,42800,42800,42800,42800,0
|
|
20240723,103900,515250,42800,42800,42800,42800,0
|
|
20240723,103800,515250,42800,42800,42800,42800,0
|
|
20240723,103700,515250,42800,42800,42800,42800,0
|
|
20240723,103600,515250,42800,42800,42800,42800,0
|
|
20240723,103500,515250,42800,42800,42800,42800,0
|
|
20240723,103400,515250,42800,42800,42800,42800,0
|
|
20240723,103300,515250,42800,42800,42800,42800,0
|
|
20240723,103200,515250,42800,42800,42800,42800,0
|
|
20240723,103100,515250,42800,42800,42800,42800,0
|
|
20240723,103000,515250,42800,42800,42800,42800,0
|
|
20240723,102900,515250,42800,42800,42800,42800,0
|
|
20240723,102800,515250,42800,42800,42800,42800,0
|
|
20240723,102700,515250,42800,42800,42800,42800,0
|
|
20240723,102600,515250,42800,42800,42800,42800,0
|
|
20240723,102500,515250,42800,42800,42800,42800,0
|
|
20240723,102400,515250,42800,42800,42800,42800,0
|
|
20240723,102300,515250,42800,42800,42800,42800,0
|
|
20240723,102200,515250,42800,42800,42800,42800,0
|
|
20240723,102100,515250,42800,42800,42800,42800,0
|
|
20240723,102000,515250,42800,42800,42800,42800,0
|
|
20240723,101900,515250,42800,42800,42800,42800,0
|
|
20240723,101800,515250,42800,42800,42800,42800,0
|
|
20240723,101700,515250,42800,42800,42800,42800,0
|
|
20240723,101600,515250,42800,42800,42800,42800,0
|
|
20240723,101500,515250,42800,42800,42800,42800,0
|
|
20240723,101400,515250,42800,42800,42800,42800,0
|
|
20240723,101300,515250,42800,42800,42800,42800,0
|
|
20240723,101200,515250,42800,42800,42800,42800,0
|
|
20240723,101100,515250,42800,42800,42800,42800,0
|
|
20240723,101000,515250,42800,42800,42800,42800,0
|
|
20240723,100900,515250,42800,42800,42800,42800,0
|
|
20240723,100800,515250,42800,42800,42800,42800,0
|
|
20240723,100700,515250,42800,42800,42800,42800,0
|
|
20240723,100600,515250,42800,42800,42800,42800,0
|
|
20240723,100500,515250,42800,42800,42800,42800,0
|
|
20240723,100400,515250,42800,42800,42800,42800,0
|
|
20240723,100300,515250,42800,42800,42800,42800,0
|
|
20240723,100200,515250,42800,42800,42800,42800,0
|
|
20240723,100100,515250,42800,42800,42800,42800,0
|
|
20240723,100000,515250,42800,42800,42800,42800,0
|
|
20240723,095900,515250,42800,42800,42800,42800,0
|
|
20240723,095800,515250,42800,42800,42800,42800,0
|
|
20240723,095700,515250,42800,42800,42800,42800,0
|
|
20240723,095600,515250,42800,42800,42800,42800,0
|
|
20240723,095500,515250,42800,42800,42800,42800,0
|
|
20240723,095400,515250,42800,42800,42800,42800,0
|
|
20240723,095300,515250,42800,42800,42800,42800,0
|
|
20240723,095200,515250,42800,42800,42800,42800,0
|
|
20240723,095100,515250,42800,42800,42800,42800,0
|
|
20240723,095000,515250,42800,42800,42800,42800,0
|
|
20240723,094900,515250,42800,42800,42800,42800,0
|
|
20240723,094800,515250,42800,42800,42800,42800,0
|
|
20240723,094700,515250,42800,42800,42800,42800,0
|
|
20240723,094600,515250,42800,42800,42800,42800,0
|
|
20240723,094500,515250,42800,42800,42800,42800,0
|
|
20240723,094400,515250,42800,42800,42800,42800,0
|
|
20240723,094300,515250,42800,42800,42800,42800,0
|
|
20240723,094200,515250,42800,42800,42800,42800,0
|
|
20240723,094100,515250,42800,42800,42800,42800,2
|
|
20240723,094000,429650,43000,43000,43000,43000,0
|
|
20240723,093900,429650,43000,43000,43000,43000,5
|
|
20240723,093800,214650,42850,42850,42850,42850,0
|
|
20240723,093700,214650,42850,42850,42850,42850,0
|
|
20240723,093600,214650,42850,42850,42850,42850,0
|
|
20240723,093500,214650,42850,42850,42850,42850,0
|
|
20240723,093400,214650,42850,42850,42850,42850,0
|
|
20240723,093300,214650,42850,42850,42850,42850,0
|
|
20240723,093200,214650,42850,42850,42850,42850,0
|
|
20240723,093100,214650,42850,42850,42850,42850,0
|
|
20240723,093000,214650,42850,42850,42850,42850,0
|
|
20240723,092900,214650,42850,42850,42850,42850,0
|
|
20240723,092800,214650,42850,42850,42850,42850,0
|
|
20240723,092700,214650,42850,42850,42850,42850,0
|
|
20240723,092600,214650,42850,42850,42850,42850,0
|
|
20240723,092500,214650,42850,42850,42850,42850,0
|
|
20240723,092400,214650,42850,42850,42850,42850,0
|
|
20240723,092300,214650,42850,42850,42850,42850,0
|
|
20240723,092200,214650,42850,42850,42850,42850,0
|
|
20240723,092100,214650,42850,42850,42850,42850,0
|
|
20240723,092000,214650,42850,42850,42850,42850,0
|
|
20240723,091900,214650,42850,42850,42850,42850,0
|
|
20240723,091800,214650,42850,42850,42850,42850,0
|
|
20240723,091700,214650,42850,42850,42850,42850,0
|
|
20240723,091600,214650,42850,42850,42850,42850,0
|
|
20240723,091500,214650,42850,42850,42850,42850,0
|
|
20240723,091400,214650,42850,42850,42850,42850,0
|
|
20240723,091300,214650,42850,42850,42850,42850,0
|
|
20240723,091200,214650,42850,42850,42850,42850,0
|
|
20240723,091100,214650,42850,42850,42850,42850,0
|
|
20240723,091000,214650,42850,42850,42850,42850,0
|
|
20240723,090900,214650,42850,42850,42850,42850,0
|
|
20240723,090800,214650,42850,42850,42850,42850,0
|
|
20240723,090700,214650,42850,42850,42850,42850,0
|
|
20240723,090600,214650,42850,42850,42850,42850,0
|
|
20240723,090500,214650,42850,42850,42850,42850,0
|
|
20240723,090400,214650,42850,42850,42850,42850,1
|
|
20240723,090300,171800,42950,42950,42950,42950,1
|
|
20240723,090200,128850,42950,42950,42950,42950,0
|
|
20240723,090100,128850,42950,42950,42950,42950,1
|
|
20240723,090000,85900,42950,42950,42950,42950,2
|