586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,184300,76078700,40300,40300,40300,40300,7
|
|
20240807,184200,76078700,40300,40300,40300,40300,0
|
|
20240807,184100,76078700,40300,40300,40300,40300,0
|
|
20240807,184000,76078700,40300,40300,40300,40300,0
|
|
20240807,183900,76078700,40300,40300,40300,40300,0
|
|
20240807,183800,76078700,40300,40300,40300,40300,0
|
|
20240807,183700,76078700,40300,40300,40300,40300,0
|
|
20240807,183600,76078700,40300,40300,40300,40300,0
|
|
20240807,183500,76078700,40300,40300,40300,40300,0
|
|
20240807,183400,76078700,40300,40300,40300,40300,0
|
|
20240807,183300,76078700,40300,40300,40300,40300,0
|
|
20240807,183200,76078700,40300,40300,40300,40300,0
|
|
20240807,183100,76078700,40300,40300,40300,40300,0
|
|
20240807,183000,76078700,40300,40300,40300,40300,0
|
|
20240807,182900,76078700,40300,40300,40300,40300,0
|
|
20240807,182800,76078700,40300,40300,40300,40300,0
|
|
20240807,182700,76078700,40300,40300,40300,40300,0
|
|
20240807,182600,76078700,40300,40300,40300,40300,0
|
|
20240807,182500,76078700,40300,40300,40300,40300,0
|
|
20240807,182400,76078700,40300,40300,40300,40300,0
|
|
20240807,182300,76078700,40300,40300,40300,40300,0
|
|
20240807,182200,76078700,40300,40300,40300,40300,0
|
|
20240807,182100,76078700,40300,40300,40300,40300,0
|
|
20240807,182000,76078700,40300,40300,40300,40300,0
|
|
20240807,181900,76078700,40300,40300,40300,40300,0
|
|
20240807,181800,76078700,40300,40300,40300,40300,0
|
|
20240807,181700,76078700,40300,40300,40300,40300,0
|
|
20240807,181600,76078700,40300,40300,40300,40300,0
|
|
20240807,181500,76078700,40300,40300,40300,40300,0
|
|
20240807,181400,76078700,40300,40300,40300,40300,0
|
|
20240807,181300,76078700,40300,40300,40300,40300,7
|
|
20240807,181200,76078700,40300,40300,40300,40300,0
|
|
20240807,181100,76078700,40300,40300,40300,40300,0
|
|
20240807,181000,76078700,40300,40300,40300,40300,0
|
|
20240807,180900,76078700,40300,40300,40300,40300,0
|
|
20240807,180800,76078700,40300,40300,40300,40300,0
|
|
20240807,180700,76078700,40300,40300,40300,40300,0
|
|
20240807,180600,76078700,40300,40300,40300,40300,0
|
|
20240807,180500,76078700,40300,40300,40300,40300,0
|
|
20240807,180400,76078700,40300,40300,40300,40300,0
|
|
20240807,180300,76078700,40300,40300,40300,40300,0
|
|
20240807,180200,76078700,40300,40300,40300,40300,0
|
|
20240807,180100,76078700,40300,40300,40300,40300,0
|
|
20240807,180000,76078700,40300,40300,40300,40300,0
|
|
20240807,175900,76078700,40300,40300,40300,40300,0
|
|
20240807,175800,76078700,40300,40300,40300,40300,0
|
|
20240807,175700,76078700,40300,40300,40300,40300,0
|
|
20240807,175600,76078700,40300,40300,40300,40300,0
|
|
20240807,175500,76078700,40300,40300,40300,40300,0
|
|
20240807,175400,76078700,40300,40300,40300,40300,0
|
|
20240807,175300,76078700,40300,40300,40300,40300,0
|
|
20240807,175200,76078700,40300,40300,40300,40300,0
|
|
20240807,175100,76078700,40300,40300,40300,40300,0
|
|
20240807,175000,76078700,40300,40300,40300,40300,0
|
|
20240807,174900,76078700,40300,40300,40300,40300,0
|
|
20240807,174800,76078700,40300,40300,40300,40300,0
|
|
20240807,174700,76078700,40300,40300,40300,40300,0
|
|
20240807,174600,76078700,40300,40300,40300,40300,0
|
|
20240807,174500,76078700,40300,40300,40300,40300,0
|
|
20240807,174400,76078700,40300,40300,40300,40300,0
|
|
20240807,174300,76078700,40300,40300,40300,40300,7
|
|
20240807,174200,76078700,40300,40300,40300,40300,0
|
|
20240807,174100,76078700,40300,40300,40300,40300,0
|
|
20240807,174000,76078700,40300,40300,40300,40300,0
|
|
20240807,173900,76078700,40300,40300,40300,40300,0
|
|
20240807,173800,76078700,40300,40300,40300,40300,0
|
|
20240807,173700,76078700,40300,40300,40300,40300,0
|
|
20240807,173600,76078700,40300,40300,40300,40300,0
|
|
20240807,173500,76078700,40300,40300,40300,40300,0
|
|
20240807,173400,76078700,40300,40300,40300,40300,0
|
|
20240807,173300,76078700,40300,40300,40300,40300,0
|
|
20240807,173200,76078700,40300,40300,40300,40300,0
|
|
20240807,173100,76078700,40300,40300,40300,40300,0
|
|
20240807,173000,76078700,40300,40300,40300,40300,0
|
|
20240807,172900,76078700,40300,40300,40300,40300,0
|
|
20240807,172800,76078700,40300,40300,40300,40300,0
|
|
20240807,172700,76078700,40300,40300,40300,40300,0
|
|
20240807,172600,76078700,40300,40300,40300,40300,0
|
|
20240807,172500,76078700,40300,40300,40300,40300,0
|
|
20240807,172400,76078700,40300,40300,40300,40300,0
|
|
20240807,172300,76078700,40300,40300,40300,40300,0
|
|
20240807,172200,76078700,40300,40300,40300,40300,0
|
|
20240807,172100,76078700,40300,40300,40300,40300,0
|
|
20240807,172000,76078700,40300,40300,40300,40300,0
|
|
20240807,171900,76078700,40300,40300,40300,40300,0
|
|
20240807,171800,76078700,40300,40300,40300,40300,0
|
|
20240807,171700,76078700,40300,40300,40300,40300,0
|
|
20240807,171600,76078700,40300,40300,40300,40300,0
|
|
20240807,171500,76078700,40300,40300,40300,40300,0
|
|
20240807,171400,76078700,40300,40300,40300,40300,0
|
|
20240807,171300,76078700,40300,40300,40300,40300,7
|
|
20240807,171200,76078700,40300,40300,40300,40300,0
|
|
20240807,171100,76078700,40300,40300,40300,40300,0
|
|
20240807,171000,76078700,40300,40300,40300,40300,0
|
|
20240807,170900,76078700,40300,40300,40300,40300,0
|
|
20240807,170800,76078700,40300,40300,40300,40300,0
|
|
20240807,170700,76078700,40300,40300,40300,40300,0
|
|
20240807,170600,76078700,40300,40300,40300,40300,0
|
|
20240807,170500,76078700,40300,40300,40300,40300,0
|
|
20240807,170400,76078700,40300,40300,40300,40300,0
|
|
20240807,170300,76078700,40300,40300,40300,40300,0
|
|
20240807,170200,76078700,40300,40300,40300,40300,0
|
|
20240807,170100,76078700,40300,40300,40300,40300,0
|
|
20240807,170000,76078700,40300,40300,40300,40300,0
|
|
20240807,165900,76078700,40300,40300,40300,40300,0
|
|
20240807,165800,76078700,40300,40300,40300,40300,0
|
|
20240807,165700,76078700,40300,40300,40300,40300,0
|
|
20240807,165600,76078700,40300,40300,40300,40300,0
|
|
20240807,165500,76078700,40300,40300,40300,40300,0
|
|
20240807,165400,76078700,40300,40300,40300,40300,0
|
|
20240807,165300,76078700,40300,40300,40300,40300,0
|
|
20240807,165200,76078700,40300,40300,40300,40300,0
|
|
20240807,165100,76078700,40300,40300,40300,40300,0
|
|
20240807,165000,76078700,40300,40300,40300,40300,0
|
|
20240807,164900,76078700,40300,40300,40300,40300,0
|
|
20240807,164800,76078700,40300,40300,40300,40300,0
|
|
20240807,164700,76078700,40300,40300,40300,40300,0
|
|
20240807,164600,76078700,40300,40300,40300,40300,0
|
|
20240807,164500,76078700,40300,40300,40300,40300,0
|
|
20240807,164400,76078700,40300,40300,40300,40300,0
|
|
20240807,164300,76078700,40300,40300,40300,40300,7
|
|
20240807,164200,76078700,40300,40300,40300,40300,0
|
|
20240807,164100,76078700,40300,40300,40300,40300,0
|
|
20240807,164000,76078700,40300,40300,40300,40300,0
|
|
20240807,163900,76078700,40300,40300,40300,40300,0
|
|
20240807,163800,76078700,40300,40300,40300,40300,0
|
|
20240807,163700,76078700,40300,40300,40300,40300,0
|
|
20240807,163600,76078700,40300,40300,40300,40300,0
|
|
20240807,163500,76078700,40300,40300,40300,40300,0
|
|
20240807,163400,76078700,40300,40300,40300,40300,0
|
|
20240807,163300,76078700,40300,40300,40300,40300,0
|
|
20240807,163200,76078700,40300,40300,40300,40300,0
|
|
20240807,163100,76078700,40300,40300,40300,40300,0
|
|
20240807,163000,76078700,40300,40300,40300,40300,0
|
|
20240807,162900,76078700,40300,40300,40300,40300,0
|
|
20240807,162800,76078700,40300,40300,40300,40300,0
|
|
20240807,162700,76078700,40300,40300,40300,40300,0
|
|
20240807,162600,76078700,40300,40300,40300,40300,0
|
|
20240807,162500,76078700,40300,40300,40300,40300,0
|
|
20240807,162400,76078700,40300,40300,40300,40300,0
|
|
20240807,162300,76078700,40300,40300,40300,40300,0
|
|
20240807,162200,76078700,40300,40300,40300,40300,0
|
|
20240807,162100,76078700,40300,40300,40300,40300,0
|
|
20240807,162000,76078700,40300,40300,40300,40300,0
|
|
20240807,161900,76078700,40300,40300,40300,40300,0
|
|
20240807,161800,76078700,40300,40300,40300,40300,0
|
|
20240807,161700,76078700,40300,40300,40300,40300,0
|
|
20240807,161600,76078700,40300,40300,40300,40300,0
|
|
20240807,161500,76078700,40300,40300,40300,40300,0
|
|
20240807,161400,76078700,40300,40300,40300,40300,0
|
|
20240807,161300,76078700,40300,40300,40300,40300,7
|
|
20240807,161200,76078700,40300,40300,40300,40300,0
|
|
20240807,161100,76078700,40300,40300,40300,40300,0
|
|
20240807,161000,76078700,40300,40300,40300,40300,0
|
|
20240807,160900,76078700,40300,40300,40300,40300,0
|
|
20240807,160800,76078700,40300,40300,40300,40300,0
|
|
20240807,160700,76078700,40300,40300,40300,40300,0
|
|
20240807,160600,76078700,40300,40300,40300,40300,0
|
|
20240807,160500,76078700,40300,40300,40300,40300,0
|
|
20240807,160400,76078700,40300,40300,40300,40300,0
|
|
20240807,160300,76078700,40300,40300,40300,40300,0
|
|
20240807,160200,76078700,40300,40300,40300,40300,0
|
|
20240807,160100,76078700,40300,40300,40300,40300,0
|
|
20240807,160000,76078700,40300,40300,40300,40300,0
|
|
20240807,155900,76078700,40300,40300,40300,40300,0
|
|
20240807,155800,76078700,40300,40300,40300,40300,0
|
|
20240807,155700,76078700,40300,40300,40300,40300,0
|
|
20240807,155600,76078700,40300,40300,40300,40300,0
|
|
20240807,155500,76078700,40300,40300,40300,40300,0
|
|
20240807,155400,76078700,40300,40300,40300,40300,0
|
|
20240807,155300,76078700,40300,40300,40300,40300,0
|
|
20240807,155200,76078700,40300,40300,40300,40300,0
|
|
20240807,155100,76078700,40300,40300,40300,40300,0
|
|
20240807,155000,76078700,40300,40300,40300,40300,0
|
|
20240807,154900,76078700,40300,40300,40300,40300,0
|
|
20240807,154800,76078700,40300,40300,40300,40300,0
|
|
20240807,154700,76078700,40300,40300,40300,40300,0
|
|
20240807,154600,76078700,40300,40300,40300,40300,0
|
|
20240807,154500,76078700,40300,40300,40300,40300,0
|
|
20240807,154400,76078700,40300,40300,40300,40300,0
|
|
20240807,154300,76078700,40300,40300,40300,40300,7
|
|
20240807,154200,76078700,40300,40300,40300,40300,0
|
|
20240807,154100,76078700,40300,40300,40300,40300,0
|
|
20240807,154000,76078700,40300,40300,40300,40300,0
|
|
20240807,153900,76078700,40300,40300,40300,40300,0
|
|
20240807,153800,76078700,40300,40300,40300,40300,0
|
|
20240807,153700,76078700,40300,40300,40300,40300,0
|
|
20240807,153600,76078700,40300,40300,40300,40300,0
|
|
20240807,153500,76078700,40300,40300,40300,40300,0
|
|
20240807,153400,76078700,40300,40300,40300,40300,0
|
|
20240807,153300,76078700,40300,40300,40300,40300,0
|
|
20240807,153200,76078700,40300,40300,40300,40300,0
|
|
20240807,153100,76078700,40300,40300,40300,40300,0
|
|
20240807,153000,76078700,40300,40300,40300,40300,7
|
|
20240807,152900,75796600,40300,40300,40300,40300,0
|
|
20240807,152800,75796600,40300,40300,40300,40300,0
|
|
20240807,152700,75796600,40300,40300,40300,40300,0
|
|
20240807,152600,75796600,40300,40300,40300,40300,0
|
|
20240807,152500,75796600,40300,40300,40300,40300,0
|
|
20240807,152400,75796600,40300,40300,40300,40300,0
|
|
20240807,152300,75796600,40300,40300,40300,40300,0
|
|
20240807,152200,75796600,40300,40300,40300,40300,0
|
|
20240807,152100,75796600,40300,40300,40300,40300,0
|
|
20240807,152000,75796600,40300,40300,40300,40300,0
|
|
20240807,151900,75796600,40300,39800,40300,39750,138
|
|
20240807,151800,70275900,39800,39800,39800,39800,1
|
|
20240807,151700,70236100,39850,39850,39850,39850,0
|
|
20240807,151600,70236100,39850,39850,39850,39850,0
|
|
20240807,151500,70236100,39850,39850,39850,39850,0
|
|
20240807,151400,70236100,39850,39850,39850,39850,21
|
|
20240807,151300,69399250,39800,39800,39800,39800,2
|
|
20240807,151200,69319650,39800,39800,39800,39800,16
|
|
20240807,151100,68682850,39800,39800,39800,39800,5
|
|
20240807,151000,68483850,39800,39800,39800,39800,6
|
|
20240807,150900,68245050,39800,39800,39800,39800,0
|
|
20240807,150800,68245050,39800,39800,39800,39800,0
|
|
20240807,150700,68245050,39800,39800,39800,39800,0
|
|
20240807,150600,68245050,39800,39800,39800,39800,0
|
|
20240807,150500,68245050,39800,39800,39800,39800,0
|
|
20240807,150400,68245050,39800,39800,39800,39800,72
|
|
20240807,150300,65379450,39800,39800,39800,39800,0
|
|
20240807,150200,65379450,39800,39800,39800,39800,0
|
|
20240807,150100,65379450,39800,39800,39800,39800,0
|
|
20240807,150000,65379450,39800,39800,39800,39800,2
|
|
20240807,145900,65299850,39800,39800,39800,39800,0
|
|
20240807,145800,65299850,39800,39800,39800,39800,0
|
|
20240807,145700,65299850,39800,39800,39800,39800,0
|
|
20240807,145600,65299850,39800,39800,39800,39800,0
|
|
20240807,145500,65299850,39800,39800,39800,39800,0
|
|
20240807,145400,65299850,39800,39800,39800,39800,0
|
|
20240807,145300,65299850,39800,39800,39800,39800,0
|
|
20240807,145200,65299850,39800,39800,39800,39800,0
|
|
20240807,145100,65299850,39800,39800,39800,39800,0
|
|
20240807,145000,65299850,39800,39800,39800,39800,2
|
|
20240807,144900,65220250,39800,39800,39800,39800,0
|
|
20240807,144800,65220250,39800,39800,39800,39800,0
|
|
20240807,144700,65220250,39800,39800,39800,39800,0
|
|
20240807,144600,65220250,39800,39800,39800,39800,0
|
|
20240807,144500,65220250,39800,39800,39800,39800,0
|
|
20240807,144400,65220250,39800,39800,39800,39800,0
|
|
20240807,144300,65220250,39800,39800,39800,39800,0
|
|
20240807,144200,65220250,39800,39800,39800,39800,0
|
|
20240807,144100,65220250,39800,39800,39800,39800,0
|
|
20240807,144000,65220250,39800,39800,39800,39800,0
|
|
20240807,143900,65220250,39800,39800,39800,39800,2
|
|
20240807,143800,65140650,39800,39800,39800,39800,0
|
|
20240807,143700,65140650,39800,39800,39800,39800,0
|
|
20240807,143600,65140650,39800,39800,39800,39800,0
|
|
20240807,143500,65140650,39800,39800,39800,39800,0
|
|
20240807,143400,65140650,39800,39800,39800,39800,0
|
|
20240807,143300,65140650,39800,39800,39800,39800,0
|
|
20240807,143200,65140650,39800,39800,39800,39800,0
|
|
20240807,143100,65140650,39800,39800,39800,39800,0
|
|
20240807,143000,65140650,39800,39800,39800,39800,0
|
|
20240807,142900,65140650,39800,39800,39800,39800,0
|
|
20240807,142800,65140650,39800,39800,39800,39800,0
|
|
20240807,142700,65140650,39800,39800,39800,39800,0
|
|
20240807,142600,65140650,39800,39800,39800,39800,0
|
|
20240807,142500,65140650,39800,39800,39800,39800,0
|
|
20240807,142400,65140650,39800,39800,39800,39800,0
|
|
20240807,142300,65140650,39800,39800,39800,39800,2
|
|
20240807,142200,65061050,39800,39800,39800,39800,0
|
|
20240807,142100,65061050,39800,39800,39800,39800,0
|
|
20240807,142000,65061050,39800,39800,39800,39800,0
|
|
20240807,141900,65061050,39800,39800,39800,39800,0
|
|
20240807,141800,65061050,39800,39800,39800,39800,0
|
|
20240807,141700,65061050,39800,39800,39800,39800,0
|
|
20240807,141600,65061050,39800,39800,39800,39800,0
|
|
20240807,141500,65061050,39800,39800,39800,39800,0
|
|
20240807,141400,65061050,39800,39800,39800,39800,0
|
|
20240807,141300,65061050,39800,39800,39800,39800,0
|
|
20240807,141200,65061050,39800,39800,39800,39800,0
|
|
20240807,141100,65061050,39800,39800,39800,39800,0
|
|
20240807,141000,65061050,39800,39800,39800,39800,0
|
|
20240807,140900,65061050,39800,39800,39800,39800,0
|
|
20240807,140800,65061050,39800,39800,39800,39800,0
|
|
20240807,140700,65061050,39800,39800,39800,39800,0
|
|
20240807,140600,65061050,39800,39800,39800,39800,0
|
|
20240807,140500,65061050,39800,39800,39800,39800,0
|
|
20240807,140400,65061050,39800,39800,39800,39800,0
|
|
20240807,140300,65061050,39800,39800,39800,39800,0
|
|
20240807,140200,65061050,39800,39800,39800,39800,0
|
|
20240807,140100,65061050,39800,39800,39800,39800,0
|
|
20240807,140000,65061050,39800,39800,39800,39800,0
|
|
20240807,135900,65061050,39800,39800,39800,39800,0
|
|
20240807,135800,65061050,39800,39800,39800,39800,0
|
|
20240807,135700,65061050,39800,39800,39800,39800,0
|
|
20240807,135600,65061050,39800,40150,40150,39800,3
|
|
20240807,135500,64941300,39750,39750,39750,39750,0
|
|
20240807,135400,64941300,39750,39750,39750,39750,0
|
|
20240807,135300,64941300,39750,39750,39750,39750,0
|
|
20240807,135200,64941300,39750,39750,39750,39750,0
|
|
20240807,135100,64941300,39750,39750,39750,39750,0
|
|
20240807,135000,64941300,39750,39750,39750,39750,0
|
|
20240807,134900,64941300,39750,39750,39750,39750,108
|
|
20240807,134800,60648300,39800,39850,39850,39750,181
|
|
20240807,134700,53444450,39800,39800,39800,39800,0
|
|
20240807,134600,53444450,39800,39800,39800,39800,12
|
|
20240807,134500,52966850,39800,39800,39800,39800,0
|
|
20240807,134400,52966850,39800,39800,39800,39800,0
|
|
20240807,134300,52966850,39800,39850,39850,39800,114
|
|
20240807,134200,48429150,39850,39900,39900,39850,126
|
|
20240807,134100,43407750,39900,39950,39950,39900,130
|
|
20240807,134000,38220500,40000,40000,40000,40000,0
|
|
20240807,133900,38220500,40000,40000,40000,40000,30
|
|
20240807,133800,37020500,40000,40000,40000,40000,0
|
|
20240807,133700,37020500,40000,40000,40000,40000,0
|
|
20240807,133600,37020500,40000,40000,40000,40000,0
|
|
20240807,133500,37020500,40000,40000,40000,40000,0
|
|
20240807,133400,37020500,40000,40000,40000,40000,0
|
|
20240807,133300,37020500,40000,40000,40000,40000,0
|
|
20240807,133200,37020500,40000,40000,40000,40000,70
|
|
20240807,133100,34220500,40000,40000,40000,40000,0
|
|
20240807,133000,34220500,40000,40000,40000,40000,6
|
|
20240807,132900,33980500,39950,39950,39950,39950,0
|
|
20240807,132800,33980500,39950,39950,39950,39950,0
|
|
20240807,132700,33980500,39950,40000,40000,39950,128
|
|
20240807,132600,28865500,40000,40000,40000,40000,0
|
|
20240807,132500,28865500,40000,40000,40000,40000,0
|
|
20240807,132400,28865500,40000,40250,40250,40000,112
|
|
20240807,132300,24383000,40450,40450,40450,40450,0
|
|
20240807,132200,24383000,40450,40450,40450,40450,0
|
|
20240807,132100,24383000,40450,40450,40450,40450,0
|
|
20240807,132000,24383000,40450,40400,40450,40400,2
|
|
20240807,131900,24302150,40450,40450,40450,40450,0
|
|
20240807,131800,24302150,40450,40450,40450,40450,0
|
|
20240807,131700,24302150,40450,40450,40450,40450,0
|
|
20240807,131600,24302150,40450,40450,40450,40450,0
|
|
20240807,131500,24302150,40450,40450,40450,40450,0
|
|
20240807,131400,24302150,40450,40450,40450,40450,0
|
|
20240807,131300,24302150,40450,40450,40450,40450,0
|
|
20240807,131200,24302150,40450,40450,40450,40450,0
|
|
20240807,131100,24302150,40450,40450,40450,40450,0
|
|
20240807,131000,24302150,40450,40450,40450,40450,0
|
|
20240807,130900,24302150,40450,40450,40450,40450,0
|
|
20240807,130800,24302150,40450,40450,40450,40450,0
|
|
20240807,130700,24302150,40450,40450,40450,40450,0
|
|
20240807,130600,24302150,40450,40450,40450,40450,0
|
|
20240807,130500,24302150,40450,40450,40450,40450,0
|
|
20240807,130400,24302150,40450,40450,40450,40450,0
|
|
20240807,130300,24302150,40450,40450,40450,40450,0
|
|
20240807,130200,24302150,40450,40450,40450,40450,0
|
|
20240807,130100,24302150,40450,40450,40450,40450,0
|
|
20240807,130000,24302150,40450,40450,40450,40450,0
|
|
20240807,125900,24302150,40450,40450,40450,40450,1
|
|
20240807,125800,24261700,40250,40250,40400,40250,110
|
|
20240807,125700,19828350,40250,40250,40250,40250,0
|
|
20240807,125600,19828350,40250,40250,40250,40250,30
|
|
20240807,125500,18620850,40450,40450,40450,40450,0
|
|
20240807,125400,18620850,40450,40450,40450,40450,0
|
|
20240807,125300,18620850,40450,40450,40450,40450,0
|
|
20240807,125200,18620850,40450,40450,40450,40450,0
|
|
20240807,125100,18620850,40450,40450,40450,40450,0
|
|
20240807,125000,18620850,40450,40450,40450,40450,0
|
|
20240807,124900,18620850,40450,40450,40450,40450,0
|
|
20240807,124800,18620850,40450,40450,40450,40450,0
|
|
20240807,124700,18620850,40450,40450,40450,40450,0
|
|
20240807,124600,18620850,40450,40450,40450,40450,0
|
|
20240807,124500,18620850,40450,40450,40450,40450,0
|
|
20240807,124400,18620850,40450,40450,40450,40450,49
|
|
20240807,124300,16638800,40500,40500,40500,40500,0
|
|
20240807,124200,16638800,40500,40500,40500,40500,0
|
|
20240807,124100,16638800,40500,40150,40500,40150,51
|
|
20240807,124000,14579150,40150,40150,40150,40150,5
|
|
20240807,123900,14378400,40150,40150,40150,40150,0
|
|
20240807,123800,14378400,40150,40150,40150,40150,10
|
|
20240807,123700,13976900,40100,40100,40100,40100,0
|
|
20240807,123600,13976900,40100,40100,40100,40100,0
|
|
20240807,123500,13976900,40100,40100,40100,40100,0
|
|
20240807,123400,13976900,40100,40100,40100,40100,0
|
|
20240807,123300,13976900,40100,40100,40100,40100,0
|
|
20240807,123200,13976900,40100,40100,40100,40100,0
|
|
20240807,123100,13976900,40100,40100,40100,40100,0
|
|
20240807,123000,13976900,40100,40100,40100,40100,0
|
|
20240807,122900,13976900,40100,40100,40100,40100,0
|
|
20240807,122800,13976900,40100,40100,40100,40100,0
|
|
20240807,122700,13976900,40100,40100,40100,40100,0
|
|
20240807,122600,13976900,40100,40100,40100,40100,0
|
|
20240807,122500,13976900,40100,40100,40100,40100,2
|
|
20240807,122400,13896700,40150,40150,40150,40150,0
|
|
20240807,122300,13896700,40150,40150,40150,40150,0
|
|
20240807,122200,13896700,40150,40150,40150,40150,0
|
|
20240807,122100,13896700,40150,40150,40150,40150,0
|
|
20240807,122000,13896700,40150,40150,40150,40150,0
|
|
20240807,121900,13896700,40150,40150,40150,40150,0
|
|
20240807,121800,13896700,40150,40150,40150,40150,0
|
|
20240807,121700,13896700,40150,40150,40150,40150,0
|
|
20240807,121600,13896700,40150,40150,40150,40150,0
|
|
20240807,121500,13896700,40150,40150,40150,40150,0
|
|
20240807,121400,13896700,40150,40150,40150,40150,0
|
|
20240807,121300,13896700,40150,40150,40150,40150,0
|
|
20240807,121200,13896700,40150,40150,40150,40150,0
|
|
20240807,121100,13896700,40150,40150,40150,40150,0
|
|
20240807,121000,13896700,40150,40150,40150,40150,0
|
|
20240807,120900,13896700,40150,40150,40150,40150,0
|
|
20240807,120800,13896700,40150,40150,40150,40150,0
|
|
20240807,120700,13896700,40150,40150,40150,40150,1
|
|
20240807,120600,13856550,40000,40000,40000,40000,0
|
|
20240807,120500,13856550,40000,40000,40000,40000,0
|
|
20240807,120400,13856550,40000,40000,40000,40000,0
|
|
20240807,120300,13856550,40000,40000,40000,40000,0
|
|
20240807,120200,13856550,40000,40000,40000,40000,0
|
|
20240807,120100,13856550,40000,40000,40000,40000,0
|
|
20240807,120000,13856550,40000,40000,40000,40000,0
|
|
20240807,115900,13856550,40000,40000,40000,40000,0
|
|
20240807,115800,13856550,40000,40000,40000,40000,0
|
|
20240807,115700,13856550,40000,40000,40000,40000,80
|
|
20240807,115600,10656550,40000,40000,40000,40000,0
|
|
20240807,115500,10656550,40000,40000,40000,40000,0
|
|
20240807,115400,10656550,40000,40000,40000,40000,0
|
|
20240807,115300,10656550,40000,40000,40000,40000,0
|
|
20240807,115200,10656550,40000,40000,40000,40000,0
|
|
20240807,115100,10656550,40000,40000,40000,40000,0
|
|
20240807,115000,10656550,40000,40000,40000,40000,0
|
|
20240807,114900,10656550,40000,40000,40000,40000,0
|
|
20240807,114800,10656550,40000,40000,40000,40000,0
|
|
20240807,114700,10656550,40000,40000,40000,40000,0
|
|
20240807,114600,10656550,40000,40000,40000,40000,0
|
|
20240807,114500,10656550,40000,40000,40000,40000,0
|
|
20240807,114400,10656550,40000,40000,40000,40000,15
|
|
20240807,114300,10056550,40000,40000,40000,40000,0
|
|
20240807,114200,10056550,40000,40000,40000,40000,0
|
|
20240807,114100,10056550,40000,40000,40000,40000,0
|
|
20240807,114000,10056550,40000,40000,40000,40000,0
|
|
20240807,113900,10056550,40000,40000,40000,40000,0
|
|
20240807,113800,10056550,40000,40000,40000,40000,0
|
|
20240807,113700,10056550,40000,40000,40000,40000,0
|
|
20240807,113600,10056550,40000,40000,40000,40000,0
|
|
20240807,113500,10056550,40000,40000,40000,40000,0
|
|
20240807,113400,10056550,40000,40000,40000,40000,0
|
|
20240807,113300,10056550,40000,40000,40000,40000,0
|
|
20240807,113200,10056550,40000,40000,40000,40000,0
|
|
20240807,113100,10056550,40000,40000,40000,40000,0
|
|
20240807,113000,10056550,40000,40000,40000,40000,0
|
|
20240807,112900,10056550,40000,40000,40000,40000,0
|
|
20240807,112800,10056550,40000,40000,40000,40000,0
|
|
20240807,112700,10056550,40000,40000,40000,40000,0
|
|
20240807,112600,10056550,40000,40000,40000,40000,0
|
|
20240807,112500,10056550,40000,40000,40000,40000,0
|
|
20240807,112400,10056550,40000,40000,40000,40000,0
|
|
20240807,112300,10056550,40000,40000,40000,40000,0
|
|
20240807,112200,10056550,40000,40000,40000,40000,0
|
|
20240807,112100,10056550,40000,40000,40000,40000,0
|
|
20240807,112000,10056550,40000,40000,40000,40000,0
|
|
20240807,111900,10056550,40000,40000,40000,40000,0
|
|
20240807,111800,10056550,40000,40000,40000,40000,0
|
|
20240807,111700,10056550,40000,40000,40000,40000,0
|
|
20240807,111600,10056550,40000,40000,40000,40000,0
|
|
20240807,111500,10056550,40000,40000,40000,40000,1
|
|
20240807,111400,10016550,40000,40000,40000,40000,0
|
|
20240807,111300,10016550,40000,40000,40000,40000,0
|
|
20240807,111200,10016550,40000,40000,40000,40000,0
|
|
20240807,111100,10016550,40000,40000,40000,40000,0
|
|
20240807,111000,10016550,40000,40000,40000,40000,0
|
|
20240807,110900,10016550,40000,40000,40000,40000,0
|
|
20240807,110800,10016550,40000,40000,40000,40000,0
|
|
20240807,110700,10016550,40000,40000,40000,40000,0
|
|
20240807,110600,10016550,40000,40000,40000,40000,0
|
|
20240807,110500,10016550,40000,40000,40000,40000,0
|
|
20240807,110400,10016550,40000,40000,40000,40000,0
|
|
20240807,110300,10016550,40000,40000,40000,40000,0
|
|
20240807,110200,10016550,40000,40000,40000,40000,4
|
|
20240807,110100,9856550,40000,40000,40000,40000,20
|
|
20240807,110000,9056550,40000,40000,40000,40000,40
|
|
20240807,105900,7456550,40000,40000,40000,40000,0
|
|
20240807,105800,7456550,40000,40000,40000,40000,0
|
|
20240807,105700,7456550,40000,40000,40000,40000,37
|
|
20240807,105600,5976550,40000,40000,40000,40000,0
|
|
20240807,105500,5976550,40000,40000,40000,40000,0
|
|
20240807,105400,5976550,40000,40000,40000,40000,2
|
|
20240807,105300,5896550,40000,40000,40000,40000,0
|
|
20240807,105200,5896550,40000,40000,40000,40000,11
|
|
20240807,105100,5456550,40150,40150,40150,40150,0
|
|
20240807,105000,5456550,40150,40150,40150,40150,0
|
|
20240807,104900,5456550,40150,40150,40150,40150,0
|
|
20240807,104800,5456550,40150,40000,40150,40000,11
|
|
20240807,104700,5016400,40000,40000,40000,40000,0
|
|
20240807,104600,5016400,40000,40000,40000,40000,0
|
|
20240807,104500,5016400,40000,40000,40000,40000,0
|
|
20240807,104400,5016400,40000,40000,40000,40000,0
|
|
20240807,104300,5016400,40000,40000,40000,40000,0
|
|
20240807,104200,5016400,40000,40000,40000,40000,0
|
|
20240807,104100,5016400,40000,40000,40000,40000,0
|
|
20240807,104000,5016400,40000,40000,40000,40000,0
|
|
20240807,103900,5016400,40000,40000,40000,40000,0
|
|
20240807,103800,5016400,40000,40000,40000,40000,0
|
|
20240807,103700,5016400,40000,40000,40000,40000,0
|
|
20240807,103600,5016400,40000,40000,40000,40000,0
|
|
20240807,103500,5016400,40000,40000,40000,40000,0
|
|
20240807,103400,5016400,40000,40000,40000,40000,0
|
|
20240807,103300,5016400,40000,40000,40000,40000,0
|
|
20240807,103200,5016400,40000,40000,40000,40000,0
|
|
20240807,103100,5016400,40000,40000,40000,40000,0
|
|
20240807,103000,5016400,40000,40000,40000,40000,0
|
|
20240807,102900,5016400,40000,40000,40000,40000,0
|
|
20240807,102800,5016400,40000,40000,40000,40000,0
|
|
20240807,102700,5016400,40000,40000,40000,40000,0
|
|
20240807,102600,5016400,40000,40000,40000,40000,0
|
|
20240807,102500,5016400,40000,40000,40000,40000,0
|
|
20240807,102400,5016400,40000,40000,40000,40000,0
|
|
20240807,102300,5016400,40000,40000,40000,40000,0
|
|
20240807,102200,5016400,40000,40000,40000,40000,0
|
|
20240807,102100,5016400,40000,40000,40000,40000,0
|
|
20240807,102000,5016400,40000,40000,40000,40000,0
|
|
20240807,101900,5016400,40000,40000,40000,40000,0
|
|
20240807,101800,5016400,40000,40000,40000,40000,0
|
|
20240807,101700,5016400,40000,40000,40000,40000,0
|
|
20240807,101600,5016400,40000,40000,40000,40000,0
|
|
20240807,101500,5016400,40000,40000,40000,40000,0
|
|
20240807,101400,5016400,40000,40000,40000,40000,0
|
|
20240807,101300,5016400,40000,40000,40000,40000,0
|
|
20240807,101200,5016400,40000,40000,40000,40000,0
|
|
20240807,101100,5016400,40000,40000,40000,40000,0
|
|
20240807,101000,5016400,40000,40000,40000,40000,0
|
|
20240807,100900,5016400,40000,40000,40000,40000,0
|
|
20240807,100800,5016400,40000,40000,40000,40000,0
|
|
20240807,100700,5016400,40000,40000,40000,40000,0
|
|
20240807,100600,5016400,40000,40000,40000,40000,0
|
|
20240807,100500,5016400,40000,40000,40000,40000,0
|
|
20240807,100400,5016400,40000,40000,40000,40000,0
|
|
20240807,100300,5016400,40000,40000,40000,40000,0
|
|
20240807,100200,5016400,40000,40000,40000,40000,0
|
|
20240807,100100,5016400,40000,40000,40000,40000,0
|
|
20240807,100000,5016400,40000,40000,40000,40000,0
|
|
20240807,095900,5016400,40000,40000,40000,40000,0
|
|
20240807,095800,5016400,40000,40000,40000,40000,0
|
|
20240807,095700,5016400,40000,40000,40000,40000,0
|
|
20240807,095600,5016400,40000,40000,40000,40000,0
|
|
20240807,095500,5016400,40000,40000,40000,40000,0
|
|
20240807,095400,5016400,40000,40000,40000,40000,0
|
|
20240807,095300,5016400,40000,40000,40000,40000,0
|
|
20240807,095200,5016400,40000,40000,40000,40000,0
|
|
20240807,095100,5016400,40000,40000,40000,40000,0
|
|
20240807,095000,5016400,40000,40000,40000,40000,0
|
|
20240807,094900,5016400,40000,40000,40000,40000,0
|
|
20240807,094800,5016400,40000,40000,40000,40000,0
|
|
20240807,094700,5016400,40000,40000,40000,40000,0
|
|
20240807,094600,5016400,40000,40000,40000,40000,0
|
|
20240807,094500,5016400,40000,40000,40000,40000,0
|
|
20240807,094400,5016400,40000,40000,40000,40000,0
|
|
20240807,094300,5016400,40000,40000,40000,40000,0
|
|
20240807,094200,5016400,40000,40000,40000,40000,0
|
|
20240807,094100,5016400,40000,40000,40000,40000,0
|
|
20240807,094000,5016400,40000,40000,40000,40000,0
|
|
20240807,093900,5016400,40000,40000,40000,40000,0
|
|
20240807,093800,5016400,40000,40000,40000,40000,0
|
|
20240807,093700,5016400,40000,40000,40000,40000,0
|
|
20240807,093600,5016400,40000,39950,40000,39950,8
|
|
20240807,093500,4696500,39800,39800,39800,39800,0
|
|
20240807,093400,4696500,39800,39800,39800,39800,6
|
|
20240807,093300,4457700,39800,39800,39800,39800,0
|
|
20240807,093200,4457700,39800,39750,39800,39750,80
|
|
20240807,093100,1275700,39800,39800,39800,39800,0
|
|
20240807,093000,1275700,39800,39800,39800,39800,0
|
|
20240807,092900,1275700,39800,39800,39800,39800,0
|
|
20240807,092800,1275700,39800,39800,39800,39800,0
|
|
20240807,092700,1275700,39800,39800,39800,39800,0
|
|
20240807,092600,1275700,39800,39800,39800,39800,11
|
|
20240807,092500,837900,39800,39800,39800,39800,0
|
|
20240807,092400,837900,39800,39800,39800,39800,0
|
|
20240807,092300,837900,39800,39800,39800,39800,0
|
|
20240807,092200,837900,39800,39800,39800,39800,0
|
|
20240807,092100,837900,39800,39800,39800,39800,0
|
|
20240807,092000,837900,39800,39800,39800,39800,0
|
|
20240807,091900,837900,39800,39800,39800,39800,0
|
|
20240807,091800,837900,39800,39800,39800,39800,0
|
|
20240807,091700,837900,39800,39800,39800,39800,1
|
|
20240807,091600,798100,39800,39800,39800,39800,0
|
|
20240807,091500,798100,39800,39800,39800,39800,5
|
|
20240807,091400,599100,39800,39800,39800,39800,1
|
|
20240807,091300,559300,39950,39950,39950,39950,0
|
|
20240807,091200,559300,39950,39950,39950,39950,0
|
|
20240807,091100,559300,39950,39950,39950,39950,0
|
|
20240807,091000,559300,39950,39950,39950,39950,0
|
|
20240807,090900,559300,39950,39950,39950,39950,0
|
|
20240807,090800,559300,39950,39950,39950,39950,0
|
|
20240807,090700,559300,39950,39950,39950,39950,0
|
|
20240807,090600,559300,39950,39950,39950,39950,0
|
|
20240807,090500,559300,39950,39950,39950,39950,13
|
|
20240807,090400,39950,39950,39950,39950,39950,0
|
|
20240807,090300,39950,39950,39950,39950,39950,0
|
|
20240807,090200,39950,39950,39950,39950,39950,0
|
|
20240807,090100,39950,39950,39950,39950,39950,0
|
|
20240807,090000,39950,39950,39950,39950,39950,1
|