586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,184300,204063050,40050,40050,40050,40050,414
|
|
20240805,184200,204063050,40050,40050,40050,40050,0
|
|
20240805,184100,204063050,40050,40050,40050,40050,0
|
|
20240805,184000,204063050,40050,40050,40050,40050,0
|
|
20240805,183900,204063050,40050,40050,40050,40050,0
|
|
20240805,183800,204063050,40050,40050,40050,40050,0
|
|
20240805,183700,204063050,40050,40050,40050,40050,0
|
|
20240805,183600,204063050,40050,40050,40050,40050,0
|
|
20240805,183500,204063050,40050,40050,40050,40050,0
|
|
20240805,183400,204063050,40050,40050,40050,40050,0
|
|
20240805,183300,204063050,40050,40050,40050,40050,0
|
|
20240805,183200,204063050,40050,40050,40050,40050,0
|
|
20240805,183100,204063050,40050,40050,40050,40050,0
|
|
20240805,183000,204063050,40050,40050,40050,40050,0
|
|
20240805,182900,204063050,40050,40050,40050,40050,0
|
|
20240805,182800,204063050,40050,40050,40050,40050,0
|
|
20240805,182700,204063050,40050,40050,40050,40050,0
|
|
20240805,182600,204063050,40050,40050,40050,40050,0
|
|
20240805,182500,204063050,40050,40050,40050,40050,0
|
|
20240805,182400,204063050,40050,40050,40050,40050,0
|
|
20240805,182300,204063050,40050,40050,40050,40050,0
|
|
20240805,182200,204063050,40050,40050,40050,40050,0
|
|
20240805,182100,204063050,40050,40050,40050,40050,0
|
|
20240805,182000,204063050,40050,40050,40050,40050,0
|
|
20240805,181900,204063050,40050,40050,40050,40050,0
|
|
20240805,181800,204063050,40050,40050,40050,40050,0
|
|
20240805,181700,204063050,40050,40050,40050,40050,0
|
|
20240805,181600,204063050,40050,40050,40050,40050,0
|
|
20240805,181500,204063050,40050,40050,40050,40050,0
|
|
20240805,181400,204063050,40050,40050,40050,40050,0
|
|
20240805,181300,204063050,40050,40050,40050,40050,414
|
|
20240805,181200,204063050,40050,40050,40050,40050,0
|
|
20240805,181100,204063050,40050,40050,40050,40050,0
|
|
20240805,181000,204063050,40050,40050,40050,40050,0
|
|
20240805,180900,204063050,40050,40050,40050,40050,0
|
|
20240805,180800,204063050,40050,40050,40050,40050,0
|
|
20240805,180700,204063050,40050,40050,40050,40050,0
|
|
20240805,180600,204063050,40050,40050,40050,40050,0
|
|
20240805,180500,204063050,40050,40050,40050,40050,0
|
|
20240805,180400,204063050,40050,40050,40050,40050,0
|
|
20240805,180300,204063050,40050,40050,40050,40050,0
|
|
20240805,180200,204063050,40050,40050,40050,40050,0
|
|
20240805,180100,204063050,40050,40050,40050,40050,0
|
|
20240805,180000,204063050,40050,40050,40050,40050,0
|
|
20240805,175900,204063050,40050,40050,40050,40050,0
|
|
20240805,175800,204063050,40050,40050,40050,40050,0
|
|
20240805,175700,204063050,40050,40050,40050,40050,0
|
|
20240805,175600,204063050,40050,40050,40050,40050,0
|
|
20240805,175500,204063050,40050,40050,40050,40050,0
|
|
20240805,175400,204063050,40050,40050,40050,40050,0
|
|
20240805,175300,204063050,40050,40050,40050,40050,0
|
|
20240805,175200,204063050,40050,40050,40050,40050,0
|
|
20240805,175100,204063050,40050,40050,40050,40050,0
|
|
20240805,175000,204063050,40050,40050,40050,40050,0
|
|
20240805,174900,204063050,40050,40050,40050,40050,0
|
|
20240805,174800,204063050,40050,40050,40050,40050,0
|
|
20240805,174700,204063050,40050,40050,40050,40050,0
|
|
20240805,174600,204063050,40050,40050,40050,40050,0
|
|
20240805,174500,204063050,40050,40050,40050,40050,0
|
|
20240805,174400,204063050,40050,40050,40050,40050,0
|
|
20240805,174300,204063050,40050,40050,40050,40050,414
|
|
20240805,174200,204063050,40050,40050,40050,40050,0
|
|
20240805,174100,204063050,40050,40050,40050,40050,0
|
|
20240805,174000,204063050,40050,40050,40050,40050,0
|
|
20240805,173900,204063050,40050,40050,40050,40050,0
|
|
20240805,173800,204063050,40050,40050,40050,40050,0
|
|
20240805,173700,204063050,40050,40050,40050,40050,0
|
|
20240805,173600,204063050,40050,40050,40050,40050,0
|
|
20240805,173500,204063050,40050,40050,40050,40050,0
|
|
20240805,173400,204063050,40050,40050,40050,40050,0
|
|
20240805,173300,204063050,40050,40050,40050,40050,0
|
|
20240805,173200,204063050,40050,40050,40050,40050,0
|
|
20240805,173100,204063050,40050,40050,40050,40050,0
|
|
20240805,173000,204063050,40050,40050,40050,40050,0
|
|
20240805,172900,204063050,40050,40050,40050,40050,0
|
|
20240805,172800,204063050,40050,40050,40050,40050,0
|
|
20240805,172700,204063050,40050,40050,40050,40050,0
|
|
20240805,172600,204063050,40050,40050,40050,40050,0
|
|
20240805,172500,204063050,40050,40050,40050,40050,0
|
|
20240805,172400,204063050,40050,40050,40050,40050,0
|
|
20240805,172300,204063050,40050,40050,40050,40050,0
|
|
20240805,172200,204063050,40050,40050,40050,40050,0
|
|
20240805,172100,204063050,40050,40050,40050,40050,0
|
|
20240805,172000,204063050,40050,40050,40050,40050,0
|
|
20240805,171900,204063050,40050,40050,40050,40050,0
|
|
20240805,171800,204063050,40050,40050,40050,40050,0
|
|
20240805,171700,204063050,40050,40050,40050,40050,0
|
|
20240805,171600,204063050,40050,40050,40050,40050,0
|
|
20240805,171500,204063050,40050,40050,40050,40050,0
|
|
20240805,171400,204063050,40050,40050,40050,40050,0
|
|
20240805,171300,204063050,40050,40050,40050,40050,414
|
|
20240805,171200,204063050,40050,40050,40050,40050,0
|
|
20240805,171100,204063050,40050,40050,40050,40050,0
|
|
20240805,171000,204063050,40050,40050,40050,40050,0
|
|
20240805,170900,204063050,40050,40050,40050,40050,0
|
|
20240805,170800,204063050,40050,40050,40050,40050,0
|
|
20240805,170700,204063050,40050,40050,40050,40050,0
|
|
20240805,170600,204063050,40050,40050,40050,40050,0
|
|
20240805,170500,204063050,40050,40050,40050,40050,0
|
|
20240805,170400,204063050,40050,40050,40050,40050,0
|
|
20240805,170300,204063050,40050,40050,40050,40050,0
|
|
20240805,170200,204063050,40050,40050,40050,40050,0
|
|
20240805,170100,204063050,40050,40050,40050,40050,0
|
|
20240805,170000,204063050,40050,40050,40050,40050,0
|
|
20240805,165900,204063050,40050,40050,40050,40050,0
|
|
20240805,165800,204063050,40050,40050,40050,40050,0
|
|
20240805,165700,204063050,40050,40050,40050,40050,0
|
|
20240805,165600,204063050,40050,40050,40050,40050,0
|
|
20240805,165500,204063050,40050,40050,40050,40050,0
|
|
20240805,165400,204063050,40050,40050,40050,40050,0
|
|
20240805,165300,204063050,40050,40050,40050,40050,0
|
|
20240805,165200,204063050,40050,40050,40050,40050,0
|
|
20240805,165100,204063050,40050,40050,40050,40050,0
|
|
20240805,165000,204063050,40050,40050,40050,40050,0
|
|
20240805,164900,204063050,40050,40050,40050,40050,0
|
|
20240805,164800,204063050,40050,40050,40050,40050,0
|
|
20240805,164700,204063050,40050,40050,40050,40050,0
|
|
20240805,164600,204063050,40050,40050,40050,40050,0
|
|
20240805,164500,204063050,40050,40050,40050,40050,0
|
|
20240805,164400,204063050,40050,40050,40050,40050,0
|
|
20240805,164300,204063050,40050,40050,40050,40050,414
|
|
20240805,164200,204063050,40050,40050,40050,40050,0
|
|
20240805,164100,204063050,40050,40050,40050,40050,0
|
|
20240805,164000,204063050,40050,40050,40050,40050,0
|
|
20240805,163900,204063050,40050,40050,40050,40050,0
|
|
20240805,163800,204063050,40050,40050,40050,40050,0
|
|
20240805,163700,204063050,40050,40050,40050,40050,0
|
|
20240805,163600,204063050,40050,40050,40050,40050,0
|
|
20240805,163500,204063050,40050,40050,40050,40050,0
|
|
20240805,163400,204063050,40050,40050,40050,40050,0
|
|
20240805,163300,204063050,40050,40050,40050,40050,0
|
|
20240805,163200,204063050,40050,40050,40050,40050,0
|
|
20240805,163100,204063050,40050,40050,40050,40050,0
|
|
20240805,163000,204063050,40050,40050,40050,40050,0
|
|
20240805,162900,204063050,40050,40050,40050,40050,0
|
|
20240805,162800,204063050,40050,40050,40050,40050,0
|
|
20240805,162700,204063050,40050,40050,40050,40050,0
|
|
20240805,162600,204063050,40050,40050,40050,40050,0
|
|
20240805,162500,204063050,40050,40050,40050,40050,0
|
|
20240805,162400,204063050,40050,40050,40050,40050,0
|
|
20240805,162300,204063050,40050,40050,40050,40050,0
|
|
20240805,162200,204063050,40050,40050,40050,40050,0
|
|
20240805,162100,204063050,40050,40050,40050,40050,0
|
|
20240805,162000,204063050,40050,40050,40050,40050,0
|
|
20240805,161900,204063050,40050,40050,40050,40050,0
|
|
20240805,161800,204063050,40050,40050,40050,40050,0
|
|
20240805,161700,204063050,40050,40050,40050,40050,0
|
|
20240805,161600,204063050,40050,40050,40050,40050,0
|
|
20240805,161500,204063050,40050,40050,40050,40050,0
|
|
20240805,161400,204063050,40050,40050,40050,40050,0
|
|
20240805,161300,204063050,40050,40050,40050,40050,414
|
|
20240805,161200,204063050,40050,40050,40050,40050,0
|
|
20240805,161100,204063050,40050,40050,40050,40050,0
|
|
20240805,161000,204063050,40050,40050,40050,40050,0
|
|
20240805,160900,204063050,40050,40050,40050,40050,0
|
|
20240805,160800,204063050,40050,40050,40050,40050,0
|
|
20240805,160700,204063050,40050,40050,40050,40050,0
|
|
20240805,160600,204063050,40050,40050,40050,40050,0
|
|
20240805,160500,204063050,40050,40050,40050,40050,0
|
|
20240805,160400,204063050,40050,40050,40050,40050,0
|
|
20240805,160300,204063050,40050,40050,40050,40050,0
|
|
20240805,160200,204063050,40050,40050,40050,40050,0
|
|
20240805,160100,204063050,40050,40050,40050,40050,0
|
|
20240805,160000,204063050,40050,40050,40050,40050,0
|
|
20240805,155900,204063050,40050,40050,40050,40050,0
|
|
20240805,155800,204063050,40050,40050,40050,40050,0
|
|
20240805,155700,204063050,40050,40050,40050,40050,0
|
|
20240805,155600,204063050,40050,40050,40050,40050,0
|
|
20240805,155500,204063050,40050,40050,40050,40050,0
|
|
20240805,155400,204063050,40050,40050,40050,40050,0
|
|
20240805,155300,204063050,40050,40050,40050,40050,0
|
|
20240805,155200,204063050,40050,40050,40050,40050,0
|
|
20240805,155100,204063050,40050,40050,40050,40050,0
|
|
20240805,155000,204063050,40050,40050,40050,40050,0
|
|
20240805,154900,204063050,40050,40050,40050,40050,0
|
|
20240805,154800,204063050,40050,40050,40050,40050,0
|
|
20240805,154700,204063050,40050,40050,40050,40050,0
|
|
20240805,154600,204063050,40050,40050,40050,40050,0
|
|
20240805,154500,204063050,40050,40050,40050,40050,0
|
|
20240805,154400,204063050,40050,40050,40050,40050,0
|
|
20240805,154300,204063050,40050,40050,40050,40050,414
|
|
20240805,154200,204063050,40050,40050,40050,40050,0
|
|
20240805,154100,204063050,40050,40050,40050,40050,0
|
|
20240805,154000,204063050,40050,40050,40050,40050,0
|
|
20240805,153900,204063050,40050,40050,40050,40050,0
|
|
20240805,153800,204063050,40050,40050,40050,40050,0
|
|
20240805,153700,204063050,40050,40050,40050,40050,0
|
|
20240805,153600,204063050,40050,40050,40050,40050,0
|
|
20240805,153500,204063050,40050,40050,40050,40050,0
|
|
20240805,153400,204063050,40050,40050,40050,40050,0
|
|
20240805,153300,204063050,40050,40050,40050,40050,0
|
|
20240805,153200,204063050,40050,40050,40050,40050,0
|
|
20240805,153100,204063050,40050,40050,40050,40050,0
|
|
20240805,153000,204063050,40050,40050,40050,40050,414
|
|
20240805,152900,187482350,40050,40050,40050,40050,0
|
|
20240805,152800,187482350,40050,40050,40050,40050,0
|
|
20240805,152700,187482350,40050,40050,40050,40050,0
|
|
20240805,152600,187482350,40050,40050,40050,40050,0
|
|
20240805,152500,187482350,40050,40050,40050,40050,0
|
|
20240805,152400,187482350,40050,40050,40050,40050,0
|
|
20240805,152300,187482350,40050,40050,40050,40050,0
|
|
20240805,152200,187482350,40050,40050,40050,40050,0
|
|
20240805,152100,187482350,40050,40050,40050,40050,0
|
|
20240805,152000,187482350,40050,40050,40050,40050,0
|
|
20240805,151900,187482350,40050,40050,40050,40050,0
|
|
20240805,151800,187482350,40050,40050,40050,40050,0
|
|
20240805,151700,187482350,40050,40050,40050,40050,0
|
|
20240805,151600,187482350,40050,40050,40050,40050,0
|
|
20240805,151500,187482350,40050,40050,40050,40050,2
|
|
20240805,151400,187402250,40050,40050,40050,40050,0
|
|
20240805,151300,187402250,40050,40050,40050,40050,0
|
|
20240805,151200,187402250,40050,39750,40050,39750,2
|
|
20240805,151100,187322450,40050,40050,40050,40050,25
|
|
20240805,151000,186321200,40000,39800,40000,39800,130
|
|
20240805,150900,181136200,39800,39800,39800,39800,0
|
|
20240805,150800,181136200,39800,39950,39950,39800,70
|
|
20240805,150700,178347800,40000,40000,40000,40000,74
|
|
20240805,150600,175387800,40000,40050,40050,40000,362
|
|
20240805,150500,160892800,40050,40000,40050,40000,133
|
|
20240805,150400,155569400,40050,40000,40050,40000,642
|
|
20240805,150300,129866000,40000,40000,40000,40000,0
|
|
20240805,150200,129866000,40000,40000,40000,40000,11
|
|
20240805,150100,129426000,40000,40000,40000,40000,0
|
|
20240805,150000,129426000,40000,40000,40000,40000,0
|
|
20240805,145900,129426000,40000,40000,40000,40000,0
|
|
20240805,145800,129426000,40000,40000,40000,40000,0
|
|
20240805,145700,129426000,40000,40000,40000,40000,0
|
|
20240805,145600,129426000,40000,40000,40000,40000,3
|
|
20240805,145500,129306000,40050,40050,40050,40050,0
|
|
20240805,145400,129306000,40050,40050,40050,40050,7
|
|
20240805,145300,129025650,40050,40050,40050,40050,0
|
|
20240805,145200,129025650,40050,40050,40050,40050,0
|
|
20240805,145100,129025650,40050,40050,40050,40050,0
|
|
20240805,145000,129025650,40050,40050,40050,40050,0
|
|
20240805,144900,129025650,40050,40050,40050,40050,0
|
|
20240805,144800,129025650,40050,40050,40050,40050,0
|
|
20240805,144700,129025650,40050,40050,40050,40050,0
|
|
20240805,144600,129025650,40050,40050,40050,40050,0
|
|
20240805,144500,129025650,40050,40400,40400,40050,48
|
|
20240805,144400,127098750,40450,40450,40450,40450,5
|
|
20240805,144300,126896500,40500,40500,40500,40500,0
|
|
20240805,144200,126896500,40500,40500,40500,40500,0
|
|
20240805,144100,126896500,40500,40500,40500,40500,0
|
|
20240805,144000,126896500,40500,40500,40500,40500,0
|
|
20240805,143900,126896500,40500,40500,40500,40500,0
|
|
20240805,143800,126896500,40500,40500,40500,40500,0
|
|
20240805,143700,126896500,40500,40500,40500,40500,0
|
|
20240805,143600,126896500,40500,40500,40500,40500,0
|
|
20240805,143500,126896500,40500,40500,40500,40500,0
|
|
20240805,143400,126896500,40500,40500,40500,40500,0
|
|
20240805,143300,126896500,40500,40500,40500,40500,0
|
|
20240805,143200,126896500,40500,40500,40500,40500,0
|
|
20240805,143100,126896500,40500,40500,40500,40500,0
|
|
20240805,143000,126896500,40500,40500,40500,40500,0
|
|
20240805,142900,126896500,40500,40500,40500,40500,0
|
|
20240805,142800,126896500,40500,40500,40500,40500,0
|
|
20240805,142700,126896500,40500,40500,40500,40500,0
|
|
20240805,142600,126896500,40500,40500,40500,40500,0
|
|
20240805,142500,126896500,40500,40500,40500,40500,0
|
|
20240805,142400,126896500,40500,40500,40500,40500,0
|
|
20240805,142300,126896500,40500,40500,40500,40500,0
|
|
20240805,142200,126896500,40500,40500,40500,40500,0
|
|
20240805,142100,126896500,40500,40500,40500,40500,0
|
|
20240805,142000,126896500,40500,40500,40500,40500,0
|
|
20240805,141900,126896500,40500,40500,40500,40500,0
|
|
20240805,141800,126896500,40500,40500,40500,40500,0
|
|
20240805,141700,126896500,40500,40500,40500,40500,0
|
|
20240805,141600,126896500,40500,40500,40500,40500,0
|
|
20240805,141500,126896500,40500,40500,40500,40500,0
|
|
20240805,141400,126896500,40500,40500,40500,40500,0
|
|
20240805,141300,126896500,40500,40500,40500,40500,0
|
|
20240805,141200,126896500,40500,40500,40500,40500,0
|
|
20240805,141100,126896500,40500,40500,40500,40500,0
|
|
20240805,141000,126896500,40500,40500,40500,40500,0
|
|
20240805,140900,126896500,40500,40500,40500,40500,0
|
|
20240805,140800,126896500,40500,40500,40500,40500,0
|
|
20240805,140700,126896500,40500,40500,40500,40500,0
|
|
20240805,140600,126896500,40500,40500,40500,40500,0
|
|
20240805,140500,126896500,40500,40500,40500,40500,0
|
|
20240805,140400,126896500,40500,40500,40500,40500,0
|
|
20240805,140300,126896500,40500,40500,40500,40500,0
|
|
20240805,140200,126896500,40500,40500,40500,40500,0
|
|
20240805,140100,126896500,40500,40500,40500,40500,0
|
|
20240805,140000,126896500,40500,40500,40500,40500,2
|
|
20240805,135900,126815500,40550,40550,40550,40550,0
|
|
20240805,135800,126815500,40550,40550,40550,40550,4
|
|
20240805,135700,126653300,40550,40550,40550,40550,10
|
|
20240805,135600,126247800,40600,40600,40600,40600,0
|
|
20240805,135500,126247800,40600,40600,40600,40600,0
|
|
20240805,135400,126247800,40600,40600,40600,40600,4
|
|
20240805,135300,126085400,40600,40600,40600,40600,0
|
|
20240805,135200,126085400,40600,40600,40600,40600,10
|
|
20240805,135100,125679400,41000,41000,41000,41000,0
|
|
20240805,135000,125679400,41000,41000,41000,41000,0
|
|
20240805,134900,125679400,41000,41000,41000,41000,0
|
|
20240805,134800,125679400,41000,41000,41000,41000,0
|
|
20240805,134700,125679400,41000,41000,41000,41000,0
|
|
20240805,134600,125679400,41000,41000,41000,41000,0
|
|
20240805,134500,125679400,41000,41000,41000,41000,0
|
|
20240805,134400,125679400,41000,41000,41000,41000,0
|
|
20240805,134300,125679400,41000,41000,41000,41000,0
|
|
20240805,134200,125679400,41000,41000,41000,41000,0
|
|
20240805,134100,125679400,41000,41000,41000,41000,0
|
|
20240805,134000,125679400,41000,41000,41000,41000,0
|
|
20240805,133900,125679400,41000,41000,41000,41000,0
|
|
20240805,133800,125679400,41000,41000,41000,41000,0
|
|
20240805,133700,125679400,41000,41000,41000,41000,0
|
|
20240805,133600,125679400,41000,41000,41000,41000,0
|
|
20240805,133500,125679400,41000,41000,41000,41000,0
|
|
20240805,133400,125679400,41000,41000,41000,41000,0
|
|
20240805,133300,125679400,41000,41000,41000,41000,0
|
|
20240805,133200,125679400,41000,41000,41000,41000,0
|
|
20240805,133100,125679400,41000,41000,41000,41000,0
|
|
20240805,133000,125679400,41000,41000,41000,41000,0
|
|
20240805,132900,125679400,41000,41000,41000,41000,0
|
|
20240805,132800,125679400,41000,41000,41000,41000,0
|
|
20240805,132700,125679400,41000,41000,41000,41000,0
|
|
20240805,132600,125679400,41000,41000,41000,41000,0
|
|
20240805,132500,125679400,41000,41000,41000,41000,0
|
|
20240805,132400,125679400,41000,41000,41000,41000,0
|
|
20240805,132300,125679400,41000,40700,41000,40700,24
|
|
20240805,132200,124696900,40550,40550,40550,40550,0
|
|
20240805,132100,124696900,40550,40550,40550,40550,0
|
|
20240805,132000,124696900,40550,40550,40550,40550,0
|
|
20240805,131900,124696900,40550,40550,40550,40550,0
|
|
20240805,131800,124696900,40550,40600,40600,40550,33
|
|
20240805,131700,123358600,40600,40600,40600,40600,0
|
|
20240805,131600,123358600,40600,40600,40600,40600,0
|
|
20240805,131500,123358600,40600,40600,40600,40600,0
|
|
20240805,131400,123358600,40600,40600,40600,40600,0
|
|
20240805,131300,123358600,40600,40600,40600,40600,5
|
|
20240805,131200,123155600,40600,40600,40600,40600,2
|
|
20240805,131100,123074400,40600,40600,40600,40600,0
|
|
20240805,131000,123074400,40600,40600,40600,40600,0
|
|
20240805,130900,123074400,40600,40600,40600,40600,7
|
|
20240805,130800,122790200,40550,40550,40550,40550,156
|
|
20240805,130700,116464400,40550,40550,40550,40550,0
|
|
20240805,130600,116464400,40550,40550,40550,40550,0
|
|
20240805,130500,116464400,40550,40550,40550,40550,0
|
|
20240805,130400,116464400,40550,40550,40550,40550,0
|
|
20240805,130300,116464400,40550,40550,40550,40550,1
|
|
20240805,130200,116423850,40550,40550,40550,40550,0
|
|
20240805,130100,116423850,40550,40550,40550,40550,0
|
|
20240805,130000,116423850,40550,40550,40550,40550,0
|
|
20240805,125900,116423850,40550,40550,40550,40550,1
|
|
20240805,125800,116383300,40550,40550,40550,40550,0
|
|
20240805,125700,116383300,40550,40550,40550,40550,1
|
|
20240805,125600,116342750,40550,40550,40550,40550,0
|
|
20240805,125500,116342750,40550,40550,40550,40550,0
|
|
20240805,125400,116342750,40550,40550,40550,40550,0
|
|
20240805,125300,116342750,40550,40550,40550,40550,0
|
|
20240805,125200,116342750,40550,40550,40550,40550,0
|
|
20240805,125100,116342750,40550,40550,40550,40550,1
|
|
20240805,125000,116302200,40550,40550,40550,40550,0
|
|
20240805,124900,116302200,40550,40550,40550,40550,1
|
|
20240805,124800,116261650,40300,40300,40300,40300,0
|
|
20240805,124700,116261650,40300,40300,40300,40300,0
|
|
20240805,124600,116261650,40300,40300,40300,40300,0
|
|
20240805,124500,116261650,40300,40300,40300,40300,0
|
|
20240805,124400,116261650,40300,40300,40300,40300,0
|
|
20240805,124300,116261650,40300,40300,40300,40300,0
|
|
20240805,124200,116261650,40300,40300,40300,40300,0
|
|
20240805,124100,116261650,40300,40300,40300,40300,1
|
|
20240805,124000,116221350,40600,40600,40600,40600,0
|
|
20240805,123900,116221350,40600,40600,40600,40600,0
|
|
20240805,123800,116221350,40600,40600,40600,40600,0
|
|
20240805,123700,116221350,40600,40600,40600,40600,0
|
|
20240805,123600,116221350,40600,40600,40600,40600,0
|
|
20240805,123500,116221350,40600,40600,40600,40600,0
|
|
20240805,123400,116221350,40600,40600,40600,40600,0
|
|
20240805,123300,116221350,40600,40650,40650,40600,86
|
|
20240805,123200,112729550,40700,40650,40700,40650,11
|
|
20240805,123100,112282150,40600,40600,40600,40600,0
|
|
20240805,123000,112282150,40600,40600,40600,40600,0
|
|
20240805,122900,112282150,40600,40600,40600,40600,0
|
|
20240805,122800,112282150,40600,40600,40600,40600,28
|
|
20240805,122700,111145350,40650,40650,40650,40650,8
|
|
20240805,122600,110820150,40550,40550,40550,40550,150
|
|
20240805,122500,104737650,40550,40550,40550,40550,42
|
|
20240805,122400,103034550,40550,40550,40550,40550,0
|
|
20240805,122300,103034550,40550,40500,40550,40500,150
|
|
20240805,122200,96953100,40500,40500,40500,40500,0
|
|
20240805,122100,96953100,40500,40500,40500,40500,0
|
|
20240805,122000,96953100,40500,40500,40500,40200,139
|
|
20240805,121900,91352100,40550,40600,40600,40550,163
|
|
20240805,121800,84736850,40650,40650,40650,40650,0
|
|
20240805,121700,84736850,40650,40650,40650,40650,0
|
|
20240805,121600,84736850,40650,40700,40700,40650,5
|
|
20240805,121500,84533550,40700,40700,40700,40700,0
|
|
20240805,121400,84533550,40700,40700,40700,40700,100
|
|
20240805,121300,80463550,40700,40700,40700,40700,0
|
|
20240805,121200,80463550,40700,40700,40700,40700,65
|
|
20240805,121100,77818050,40700,40700,40700,40700,35
|
|
20240805,121000,76393550,40700,40700,40700,40700,118
|
|
20240805,120900,71590950,40700,40700,40700,40700,0
|
|
20240805,120800,71590950,40700,40700,40850,40700,120
|
|
20240805,120700,66701950,40850,40850,40850,40850,0
|
|
20240805,120600,66701950,40850,40850,40850,40850,0
|
|
20240805,120500,66701950,40850,40700,40850,40700,23
|
|
20240805,120400,65765700,40700,40700,40700,40700,0
|
|
20240805,120300,65765700,40700,40700,40700,40700,0
|
|
20240805,120200,65765700,40700,40700,40700,40700,0
|
|
20240805,120100,65765700,40700,40700,40700,40700,0
|
|
20240805,120000,65765700,40700,40700,40700,40700,0
|
|
20240805,115900,65765700,40700,40750,40750,40700,178
|
|
20240805,115800,58520550,41150,41150,41150,41150,0
|
|
20240805,115700,58520550,41150,41150,41150,41150,0
|
|
20240805,115600,58520550,41150,41150,41150,41150,0
|
|
20240805,115500,58520550,41150,41150,41150,41150,0
|
|
20240805,115400,58520550,41150,41150,41150,41150,0
|
|
20240805,115300,58520550,41150,41150,41150,41150,0
|
|
20240805,115200,58520550,41150,41150,41150,41150,0
|
|
20240805,115100,58520550,41150,41150,41150,41150,0
|
|
20240805,115000,58520550,41150,41150,41150,41150,0
|
|
20240805,114900,58520550,41150,41150,41150,41150,0
|
|
20240805,114800,58520550,41150,41150,41150,41150,0
|
|
20240805,114700,58520550,41150,41150,41150,41150,0
|
|
20240805,114600,58520550,41150,41150,41150,41150,0
|
|
20240805,114500,58520550,41150,41150,41150,41150,0
|
|
20240805,114400,58520550,41150,41150,41150,41150,0
|
|
20240805,114300,58520550,41150,41150,41150,41150,0
|
|
20240805,114200,58520550,41150,41150,41150,41150,0
|
|
20240805,114100,58520550,41150,41150,41150,41150,0
|
|
20240805,114000,58520550,41150,41150,41150,41150,0
|
|
20240805,113900,58520550,41150,41150,41150,41150,0
|
|
20240805,113800,58520550,41150,41150,41150,41150,0
|
|
20240805,113700,58520550,41150,41150,41150,41150,0
|
|
20240805,113600,58520550,41150,41150,41150,41150,0
|
|
20240805,113500,58520550,41150,41150,41150,41150,0
|
|
20240805,113400,58520550,41150,41150,41150,41150,0
|
|
20240805,113300,58520550,41150,41150,41150,41150,1
|
|
20240805,113200,58479400,40700,40750,40750,40700,366
|
|
20240805,113100,43582500,41300,41300,41300,41300,0
|
|
20240805,113000,43582500,41300,41300,41300,41300,0
|
|
20240805,112900,43582500,41300,41300,41300,41300,0
|
|
20240805,112800,43582500,41300,41300,41300,41300,0
|
|
20240805,112700,43582500,41300,41300,41300,41300,0
|
|
20240805,112600,43582500,41300,41300,41300,41300,0
|
|
20240805,112500,43582500,41300,41300,41300,41300,0
|
|
20240805,112400,43582500,41300,41300,41300,41300,0
|
|
20240805,112300,43582500,41300,41000,41300,41000,50
|
|
20240805,112200,41522050,40700,40700,40700,40700,0
|
|
20240805,112100,41522050,40700,40750,40750,40700,2
|
|
20240805,112000,41440600,40800,40900,40900,40800,30
|
|
20240805,111900,40215850,40950,40950,40950,40950,0
|
|
20240805,111800,40215850,40950,40950,40950,40950,0
|
|
20240805,111700,40215850,40950,40950,40950,40950,0
|
|
20240805,111600,40215850,40950,40950,40950,40950,0
|
|
20240805,111500,40215850,40950,40950,40950,40950,0
|
|
20240805,111400,40215850,40950,40950,40950,40950,5
|
|
20240805,111300,40011100,41000,41000,41000,41000,0
|
|
20240805,111200,40011100,41000,41000,41000,41000,0
|
|
20240805,111100,40011100,41000,41000,41000,41000,0
|
|
20240805,111000,40011100,41000,41000,41000,41000,0
|
|
20240805,110900,40011100,41000,41000,41000,41000,0
|
|
20240805,110800,40011100,41000,41000,41000,41000,0
|
|
20240805,110700,40011100,41000,41000,41000,41000,0
|
|
20240805,110600,40011100,41000,41000,41000,41000,100
|
|
20240805,110500,35911100,41200,41200,41200,41200,0
|
|
20240805,110400,35911100,41200,41000,41200,41000,111
|
|
20240805,110300,31357900,41200,41200,41200,41200,82
|
|
20240805,110200,27979500,41200,41000,41200,41000,29
|
|
20240805,110100,26785100,41000,41000,41000,41000,0
|
|
20240805,110000,26785100,41000,41000,41000,41000,0
|
|
20240805,105900,26785100,41000,41000,41000,41000,0
|
|
20240805,105800,26785100,41000,41000,41000,41000,0
|
|
20240805,105700,26785100,41000,41000,41000,41000,0
|
|
20240805,105600,26785100,41000,41000,41000,41000,18
|
|
20240805,105500,26047100,41200,41200,41200,41200,0
|
|
20240805,105400,26047100,41200,41200,41200,41200,0
|
|
20240805,105300,26047100,41200,41200,41200,41200,0
|
|
20240805,105200,26047100,41200,41200,41200,41200,0
|
|
20240805,105100,26047100,41200,41200,41200,41200,0
|
|
20240805,105000,26047100,41200,41200,41200,41200,0
|
|
20240805,104900,26047100,41200,41200,41200,41200,1
|
|
20240805,104800,26005900,41200,41200,41200,41200,0
|
|
20240805,104700,26005900,41200,41200,41200,41200,0
|
|
20240805,104600,26005900,41200,41200,41200,41200,0
|
|
20240805,104500,26005900,41200,41200,41200,41200,0
|
|
20240805,104400,26005900,41200,41200,41200,41200,0
|
|
20240805,104300,26005900,41200,41000,41200,41000,84
|
|
20240805,104200,22551900,41000,41000,41000,41000,0
|
|
20240805,104100,22551900,41000,41000,41000,41000,0
|
|
20240805,104000,22551900,41000,41000,41000,41000,2
|
|
20240805,103900,22469900,41000,41000,41000,41000,0
|
|
20240805,103800,22469900,41000,41000,41000,41000,1
|
|
20240805,103700,22428900,41000,41050,41050,41000,10
|
|
20240805,103600,22018700,41000,41000,41000,41000,0
|
|
20240805,103500,22018700,41000,41000,41000,41000,0
|
|
20240805,103400,22018700,41000,41000,41000,41000,0
|
|
20240805,103300,22018700,41000,41000,41000,41000,0
|
|
20240805,103200,22018700,41000,41000,41000,41000,0
|
|
20240805,103100,22018700,41000,41000,41000,41000,0
|
|
20240805,103000,22018700,41000,41000,41000,41000,0
|
|
20240805,102900,22018700,41000,41000,41000,41000,0
|
|
20240805,102800,22018700,41000,41000,41000,41000,0
|
|
20240805,102700,22018700,41000,41000,41000,41000,0
|
|
20240805,102600,22018700,41000,41000,41000,41000,0
|
|
20240805,102500,22018700,41000,41000,41000,41000,0
|
|
20240805,102400,22018700,41000,41000,41000,41000,0
|
|
20240805,102300,22018700,41000,41000,41000,41000,0
|
|
20240805,102200,22018700,41000,41000,41000,41000,0
|
|
20240805,102100,22018700,41000,41000,41000,41000,0
|
|
20240805,102000,22018700,41000,41150,41150,41000,54
|
|
20240805,101900,19804200,41200,41200,41200,41200,0
|
|
20240805,101800,19804200,41200,41200,41200,41200,0
|
|
20240805,101700,19804200,41200,41200,41200,41200,0
|
|
20240805,101600,19804200,41200,41200,41200,41200,0
|
|
20240805,101500,19804200,41200,41200,41200,41200,0
|
|
20240805,101400,19804200,41200,41200,41200,41200,6
|
|
20240805,101300,19557000,41200,41200,41200,41200,0
|
|
20240805,101200,19557000,41200,41200,41200,41200,0
|
|
20240805,101100,19557000,41200,41200,41200,41200,0
|
|
20240805,101000,19557000,41200,41200,41200,41200,0
|
|
20240805,100900,19557000,41200,41200,41200,41200,0
|
|
20240805,100800,19557000,41200,41200,41200,41200,100
|
|
20240805,100700,15437000,41250,41250,41250,41250,3
|
|
20240805,100600,15313250,41300,41300,41300,41300,0
|
|
20240805,100500,15313250,41300,41300,41300,41300,0
|
|
20240805,100400,15313250,41300,41300,41300,41300,0
|
|
20240805,100300,15313250,41300,41300,41300,41300,81
|
|
20240805,100200,11967950,41600,41600,41600,41600,0
|
|
20240805,100100,11967950,41600,41600,41600,41600,0
|
|
20240805,100000,11967950,41600,41600,41600,41600,0
|
|
20240805,095900,11967950,41600,41600,41600,41600,0
|
|
20240805,095800,11967950,41600,41600,41600,41600,1
|
|
20240805,095700,11926350,41300,41300,41300,41300,20
|
|
20240805,095600,11100350,41350,41350,41350,41350,0
|
|
20240805,095500,11100350,41350,41350,41350,41350,0
|
|
20240805,095400,11100350,41350,41350,41350,41350,0
|
|
20240805,095300,11100350,41350,41350,41350,41350,0
|
|
20240805,095200,11100350,41350,41350,41350,41350,0
|
|
20240805,095100,11100350,41350,41350,41350,41350,0
|
|
20240805,095000,11100350,41350,41350,41350,41350,0
|
|
20240805,094900,11100350,41350,41350,41350,41350,0
|
|
20240805,094800,11100350,41350,41450,41450,41350,30
|
|
20240805,094700,9857850,41700,41700,41700,41700,0
|
|
20240805,094600,9857850,41700,41700,41700,41700,0
|
|
20240805,094500,9857850,41700,41700,41700,41700,0
|
|
20240805,094400,9857850,41700,41700,41700,41700,3
|
|
20240805,094300,9732750,41750,41750,41750,41750,1
|
|
20240805,094200,9691000,41700,41700,41700,41700,0
|
|
20240805,094100,9691000,41700,41700,41700,41700,0
|
|
20240805,094000,9691000,41700,41700,41700,41700,0
|
|
20240805,093900,9691000,41700,41700,41700,41700,0
|
|
20240805,093800,9691000,41700,41700,41700,41700,0
|
|
20240805,093700,9691000,41700,41700,41700,41700,0
|
|
20240805,093600,9691000,41700,41700,41700,41700,0
|
|
20240805,093500,9691000,41700,41700,41700,41700,25
|
|
20240805,093400,8648500,41500,41550,41550,41500,54
|
|
20240805,093300,6406950,41750,41750,41750,41750,0
|
|
20240805,093200,6406950,41750,41750,41750,41750,0
|
|
20240805,093100,6406950,41750,41750,41750,41750,0
|
|
20240805,093000,6406950,41750,41750,41750,41750,0
|
|
20240805,092900,6406950,41750,41750,41750,41750,0
|
|
20240805,092800,6406950,41750,41750,41750,41750,0
|
|
20240805,092700,6406950,41750,41750,41750,41750,0
|
|
20240805,092600,6406950,41750,41750,41750,41750,12
|
|
20240805,092500,5905950,41500,41500,41500,41500,0
|
|
20240805,092400,5905950,41500,41500,41500,41500,0
|
|
20240805,092300,5905950,41500,41500,41500,41500,0
|
|
20240805,092200,5905950,41500,41500,41500,41500,0
|
|
20240805,092100,5905950,41500,41500,41500,41500,0
|
|
20240805,092000,5905950,41500,41500,41500,41500,0
|
|
20240805,091900,5905950,41500,41500,41500,41500,0
|
|
20240805,091800,5905950,41500,41500,41500,41500,0
|
|
20240805,091700,5905950,41500,41500,41500,41500,0
|
|
20240805,091600,5905950,41500,41500,41500,41500,20
|
|
20240805,091500,5075950,41550,41700,41700,41550,13
|
|
20240805,091400,4534200,41750,41750,41750,41750,0
|
|
20240805,091300,4534200,41750,41750,41750,41750,1
|
|
20240805,091200,4492450,41800,41800,41800,41800,0
|
|
20240805,091100,4492450,41800,41800,41800,41800,5
|
|
20240805,091000,4283450,41800,41800,41800,41800,2
|
|
20240805,090900,4199850,42000,41850,42000,41850,48
|
|
20240805,090800,2184000,41950,41950,41950,41950,1
|
|
20240805,090700,2142050,42000,42000,42000,42000,1
|
|
20240805,090600,2100050,42000,42000,42000,42000,0
|
|
20240805,090500,2100050,42000,42000,42000,42000,0
|
|
20240805,090400,2100050,42000,42000,42000,42000,0
|
|
20240805,090300,2100050,42000,42000,42000,42000,0
|
|
20240805,090200,2100050,42000,42050,42050,42000,50
|
|
20240805,090100,0,42150,42150,42150,42150,0
|
|
20240805,090000,0,42150,42150,42150,42150,0
|