586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,184300,23336700,40700,40700,40700,40700,5
|
|
20240819,184200,23336700,40700,40700,40700,40700,0
|
|
20240819,184100,23336700,40700,40700,40700,40700,0
|
|
20240819,184000,23336700,40700,40700,40700,40700,0
|
|
20240819,183900,23336700,40700,40700,40700,40700,0
|
|
20240819,183800,23336700,40700,40700,40700,40700,0
|
|
20240819,183700,23336700,40700,40700,40700,40700,0
|
|
20240819,183600,23336700,40700,40700,40700,40700,0
|
|
20240819,183500,23336700,40700,40700,40700,40700,0
|
|
20240819,183400,23336700,40700,40700,40700,40700,0
|
|
20240819,183300,23336700,40700,40700,40700,40700,0
|
|
20240819,183200,23336700,40700,40700,40700,40700,0
|
|
20240819,183100,23336700,40700,40700,40700,40700,0
|
|
20240819,183000,23336700,40700,40700,40700,40700,0
|
|
20240819,182900,23336700,40700,40700,40700,40700,0
|
|
20240819,182800,23336700,40700,40700,40700,40700,0
|
|
20240819,182700,23336700,40700,40700,40700,40700,0
|
|
20240819,182600,23336700,40700,40700,40700,40700,0
|
|
20240819,182500,23336700,40700,40700,40700,40700,0
|
|
20240819,182400,23336700,40700,40700,40700,40700,0
|
|
20240819,182300,23336700,40700,40700,40700,40700,0
|
|
20240819,182200,23336700,40700,40700,40700,40700,0
|
|
20240819,182100,23336700,40700,40700,40700,40700,0
|
|
20240819,182000,23336700,40700,40700,40700,40700,0
|
|
20240819,181900,23336700,40700,40700,40700,40700,0
|
|
20240819,181800,23336700,40700,40700,40700,40700,0
|
|
20240819,181700,23336700,40700,40700,40700,40700,0
|
|
20240819,181600,23336700,40700,40700,40700,40700,0
|
|
20240819,181500,23336700,40700,40700,40700,40700,0
|
|
20240819,181400,23336700,40700,40700,40700,40700,0
|
|
20240819,181300,23336700,40700,40700,40700,40700,5
|
|
20240819,181200,23336700,40700,40700,40700,40700,0
|
|
20240819,181100,23336700,40700,40700,40700,40700,0
|
|
20240819,181000,23336700,40700,40700,40700,40700,0
|
|
20240819,180900,23336700,40700,40700,40700,40700,0
|
|
20240819,180800,23336700,40700,40700,40700,40700,0
|
|
20240819,180700,23336700,40700,40700,40700,40700,0
|
|
20240819,180600,23336700,40700,40700,40700,40700,0
|
|
20240819,180500,23336700,40700,40700,40700,40700,0
|
|
20240819,180400,23336700,40700,40700,40700,40700,0
|
|
20240819,180300,23336700,40700,40700,40700,40700,0
|
|
20240819,180200,23336700,40700,40700,40700,40700,0
|
|
20240819,180100,23336700,40700,40700,40700,40700,0
|
|
20240819,180000,23336700,40700,40700,40700,40700,0
|
|
20240819,175900,23336700,40700,40700,40700,40700,0
|
|
20240819,175800,23336700,40700,40700,40700,40700,0
|
|
20240819,175700,23336700,40700,40700,40700,40700,0
|
|
20240819,175600,23336700,40700,40700,40700,40700,0
|
|
20240819,175500,23336700,40700,40700,40700,40700,0
|
|
20240819,175400,23336700,40700,40700,40700,40700,0
|
|
20240819,175300,23336700,40700,40700,40700,40700,0
|
|
20240819,175200,23336700,40700,40700,40700,40700,0
|
|
20240819,175100,23336700,40700,40700,40700,40700,0
|
|
20240819,175000,23336700,40700,40700,40700,40700,0
|
|
20240819,174900,23336700,40700,40700,40700,40700,0
|
|
20240819,174800,23336700,40700,40700,40700,40700,0
|
|
20240819,174700,23336700,40700,40700,40700,40700,0
|
|
20240819,174600,23336700,40700,40700,40700,40700,0
|
|
20240819,174500,23336700,40700,40700,40700,40700,0
|
|
20240819,174400,23336700,40700,40700,40700,40700,0
|
|
20240819,174300,23336700,40700,40700,40700,40700,5
|
|
20240819,174200,23336700,40700,40700,40700,40700,0
|
|
20240819,174100,23336700,40700,40700,40700,40700,0
|
|
20240819,174000,23336700,40700,40700,40700,40700,0
|
|
20240819,173900,23336700,40700,40700,40700,40700,0
|
|
20240819,173800,23336700,40700,40700,40700,40700,0
|
|
20240819,173700,23336700,40700,40700,40700,40700,0
|
|
20240819,173600,23336700,40700,40700,40700,40700,0
|
|
20240819,173500,23336700,40700,40700,40700,40700,0
|
|
20240819,173400,23336700,40700,40700,40700,40700,0
|
|
20240819,173300,23336700,40700,40700,40700,40700,0
|
|
20240819,173200,23336700,40700,40700,40700,40700,0
|
|
20240819,173100,23336700,40700,40700,40700,40700,0
|
|
20240819,173000,23336700,40700,40700,40700,40700,0
|
|
20240819,172900,23336700,40700,40700,40700,40700,0
|
|
20240819,172800,23336700,40700,40700,40700,40700,0
|
|
20240819,172700,23336700,40700,40700,40700,40700,0
|
|
20240819,172600,23336700,40700,40700,40700,40700,0
|
|
20240819,172500,23336700,40700,40700,40700,40700,0
|
|
20240819,172400,23336700,40700,40700,40700,40700,0
|
|
20240819,172300,23336700,40700,40700,40700,40700,0
|
|
20240819,172200,23336700,40700,40700,40700,40700,0
|
|
20240819,172100,23336700,40700,40700,40700,40700,0
|
|
20240819,172000,23336700,40700,40700,40700,40700,0
|
|
20240819,171900,23336700,40700,40700,40700,40700,0
|
|
20240819,171800,23336700,40700,40700,40700,40700,0
|
|
20240819,171700,23336700,40700,40700,40700,40700,0
|
|
20240819,171600,23336700,40700,40700,40700,40700,0
|
|
20240819,171500,23336700,40700,40700,40700,40700,0
|
|
20240819,171400,23336700,40700,40700,40700,40700,0
|
|
20240819,171300,23336700,40700,40700,40700,40700,5
|
|
20240819,171200,23336700,40700,40700,40700,40700,0
|
|
20240819,171100,23336700,40700,40700,40700,40700,0
|
|
20240819,171000,23336700,40700,40700,40700,40700,0
|
|
20240819,170900,23336700,40700,40700,40700,40700,0
|
|
20240819,170800,23336700,40700,40700,40700,40700,0
|
|
20240819,170700,23336700,40700,40700,40700,40700,0
|
|
20240819,170600,23336700,40700,40700,40700,40700,0
|
|
20240819,170500,23336700,40700,40700,40700,40700,0
|
|
20240819,170400,23336700,40700,40700,40700,40700,0
|
|
20240819,170300,23336700,40700,40700,40700,40700,0
|
|
20240819,170200,23336700,40700,40700,40700,40700,0
|
|
20240819,170100,23336700,40700,40700,40700,40700,0
|
|
20240819,170000,23336700,40700,40700,40700,40700,0
|
|
20240819,165900,23336700,40700,40700,40700,40700,0
|
|
20240819,165800,23336700,40700,40700,40700,40700,0
|
|
20240819,165700,23336700,40700,40700,40700,40700,0
|
|
20240819,165600,23336700,40700,40700,40700,40700,0
|
|
20240819,165500,23336700,40700,40700,40700,40700,0
|
|
20240819,165400,23336700,40700,40700,40700,40700,0
|
|
20240819,165300,23336700,40700,40700,40700,40700,0
|
|
20240819,165200,23336700,40700,40700,40700,40700,0
|
|
20240819,165100,23336700,40700,40700,40700,40700,0
|
|
20240819,165000,23336700,40700,40700,40700,40700,0
|
|
20240819,164900,23336700,40700,40700,40700,40700,0
|
|
20240819,164800,23336700,40700,40700,40700,40700,0
|
|
20240819,164700,23336700,40700,40700,40700,40700,0
|
|
20240819,164600,23336700,40700,40700,40700,40700,0
|
|
20240819,164500,23336700,40700,40700,40700,40700,0
|
|
20240819,164400,23336700,40700,40700,40700,40700,0
|
|
20240819,164300,23336700,40700,40700,40700,40700,5
|
|
20240819,164200,23336700,40700,40700,40700,40700,0
|
|
20240819,164100,23336700,40700,40700,40700,40700,0
|
|
20240819,164000,23336700,40700,40700,40700,40700,0
|
|
20240819,163900,23336700,40700,40700,40700,40700,0
|
|
20240819,163800,23336700,40700,40700,40700,40700,0
|
|
20240819,163700,23336700,40700,40700,40700,40700,0
|
|
20240819,163600,23336700,40700,40700,40700,40700,0
|
|
20240819,163500,23336700,40700,40700,40700,40700,0
|
|
20240819,163400,23336700,40700,40700,40700,40700,0
|
|
20240819,163300,23336700,40700,40700,40700,40700,0
|
|
20240819,163200,23336700,40700,40700,40700,40700,0
|
|
20240819,163100,23336700,40700,40700,40700,40700,0
|
|
20240819,163000,23336700,40700,40700,40700,40700,0
|
|
20240819,162900,23336700,40700,40700,40700,40700,0
|
|
20240819,162800,23336700,40700,40700,40700,40700,0
|
|
20240819,162700,23336700,40700,40700,40700,40700,0
|
|
20240819,162600,23336700,40700,40700,40700,40700,0
|
|
20240819,162500,23336700,40700,40700,40700,40700,0
|
|
20240819,162400,23336700,40700,40700,40700,40700,0
|
|
20240819,162300,23336700,40700,40700,40700,40700,0
|
|
20240819,162200,23336700,40700,40700,40700,40700,0
|
|
20240819,162100,23336700,40700,40700,40700,40700,0
|
|
20240819,162000,23336700,40700,40700,40700,40700,0
|
|
20240819,161900,23336700,40700,40700,40700,40700,0
|
|
20240819,161800,23336700,40700,40700,40700,40700,0
|
|
20240819,161700,23336700,40700,40700,40700,40700,0
|
|
20240819,161600,23336700,40700,40700,40700,40700,0
|
|
20240819,161500,23336700,40700,40700,40700,40700,0
|
|
20240819,161400,23336700,40700,40700,40700,40700,0
|
|
20240819,161300,23336700,40700,40700,40700,40700,5
|
|
20240819,161200,23336700,40700,40700,40700,40700,0
|
|
20240819,161100,23336700,40700,40700,40700,40700,0
|
|
20240819,161000,23336700,40700,40700,40700,40700,0
|
|
20240819,160900,23336700,40700,40700,40700,40700,0
|
|
20240819,160800,23336700,40700,40700,40700,40700,0
|
|
20240819,160700,23336700,40700,40700,40700,40700,0
|
|
20240819,160600,23336700,40700,40700,40700,40700,0
|
|
20240819,160500,23336700,40700,40700,40700,40700,0
|
|
20240819,160400,23336700,40700,40700,40700,40700,0
|
|
20240819,160300,23336700,40700,40700,40700,40700,0
|
|
20240819,160200,23336700,40700,40700,40700,40700,0
|
|
20240819,160100,23336700,40700,40700,40700,40700,0
|
|
20240819,160000,23336700,40700,40700,40700,40700,0
|
|
20240819,155900,23336700,40700,40700,40700,40700,0
|
|
20240819,155800,23336700,40700,40700,40700,40700,0
|
|
20240819,155700,23336700,40700,40700,40700,40700,0
|
|
20240819,155600,23336700,40700,40700,40700,40700,0
|
|
20240819,155500,23336700,40700,40700,40700,40700,0
|
|
20240819,155400,23336700,40700,40700,40700,40700,0
|
|
20240819,155300,23336700,40700,40700,40700,40700,0
|
|
20240819,155200,23336700,40700,40700,40700,40700,0
|
|
20240819,155100,23336700,40700,40700,40700,40700,0
|
|
20240819,155000,23336700,40700,40700,40700,40700,0
|
|
20240819,154900,23336700,40700,40700,40700,40700,0
|
|
20240819,154800,23336700,40700,40700,40700,40700,0
|
|
20240819,154700,23336700,40700,40700,40700,40700,0
|
|
20240819,154600,23336700,40700,40700,40700,40700,0
|
|
20240819,154500,23336700,40700,40700,40700,40700,0
|
|
20240819,154400,23336700,40700,40700,40700,40700,0
|
|
20240819,154300,23336700,40700,40700,40700,40700,5
|
|
20240819,154200,23336700,40700,40700,40700,40700,0
|
|
20240819,154100,23336700,40700,40700,40700,40700,0
|
|
20240819,154000,23336700,40700,40700,40700,40700,0
|
|
20240819,153900,23336700,40700,40700,40700,40700,0
|
|
20240819,153800,23336700,40700,40700,40700,40700,0
|
|
20240819,153700,23336700,40700,40700,40700,40700,0
|
|
20240819,153600,23336700,40700,40700,40700,40700,0
|
|
20240819,153500,23336700,40700,40700,40700,40700,0
|
|
20240819,153400,23336700,40700,40700,40700,40700,0
|
|
20240819,153300,23336700,40700,40700,40700,40700,0
|
|
20240819,153200,23336700,40700,40700,40700,40700,0
|
|
20240819,153100,23336700,40700,40700,40700,40700,0
|
|
20240819,153000,23336700,40700,40700,40700,40700,5
|
|
20240819,152900,23133200,40650,40650,40650,40650,0
|
|
20240819,152800,23133200,40650,40650,40650,40650,0
|
|
20240819,152700,23133200,40650,40650,40650,40650,0
|
|
20240819,152600,23133200,40650,40650,40650,40650,0
|
|
20240819,152500,23133200,40650,40650,40650,40650,0
|
|
20240819,152400,23133200,40650,40650,40650,40650,0
|
|
20240819,152300,23133200,40650,40650,40650,40650,0
|
|
20240819,152200,23133200,40650,40650,40650,40650,0
|
|
20240819,152100,23133200,40650,40650,40650,40650,0
|
|
20240819,152000,23133200,40650,40650,40650,40650,0
|
|
20240819,151900,23133200,40650,40650,40650,40650,0
|
|
20240819,151800,23133200,40650,40650,40650,40650,0
|
|
20240819,151700,23133200,40650,40650,40650,40650,0
|
|
20240819,151600,23133200,40650,40550,40650,40550,35
|
|
20240819,151500,21712800,40550,40550,40550,40550,0
|
|
20240819,151400,21712800,40550,40550,40550,40550,0
|
|
20240819,151300,21712800,40550,40550,40550,40550,0
|
|
20240819,151200,21712800,40550,40550,40550,40550,0
|
|
20240819,151100,21712800,40550,40550,40550,40550,90
|
|
20240819,151000,18063300,40550,40550,40550,40550,0
|
|
20240819,150900,18063300,40550,40550,40550,40550,4
|
|
20240819,150800,17901100,40600,40600,40600,40600,58
|
|
20240819,150700,15546300,40600,40600,40600,40600,46
|
|
20240819,150600,13678700,40600,40600,40600,40600,0
|
|
20240819,150500,13678700,40600,40600,40600,40600,0
|
|
20240819,150400,13678700,40600,40600,40600,40600,0
|
|
20240819,150300,13678700,40600,40600,40600,40600,0
|
|
20240819,150200,13678700,40600,40600,40600,40600,0
|
|
20240819,150100,13678700,40600,40600,40600,40600,0
|
|
20240819,150000,13678700,40600,40600,40600,40600,0
|
|
20240819,145900,13678700,40600,40600,40600,40600,0
|
|
20240819,145800,13678700,40600,40600,40600,40600,0
|
|
20240819,145700,13678700,40600,40600,40600,40600,0
|
|
20240819,145600,13678700,40600,40600,40600,40600,0
|
|
20240819,145500,13678700,40600,40600,40600,40600,0
|
|
20240819,145400,13678700,40600,40600,40600,40600,0
|
|
20240819,145300,13678700,40600,40600,40600,40600,0
|
|
20240819,145200,13678700,40600,40600,40600,40600,0
|
|
20240819,145100,13678700,40600,40600,40600,40600,0
|
|
20240819,145000,13678700,40600,40600,40600,40600,0
|
|
20240819,144900,13678700,40600,40600,40600,40600,0
|
|
20240819,144800,13678700,40600,40600,40600,40600,0
|
|
20240819,144700,13678700,40600,40600,40600,40600,0
|
|
20240819,144600,13678700,40600,40600,40600,40600,0
|
|
20240819,144500,13678700,40600,40600,40600,40600,0
|
|
20240819,144400,13678700,40600,40600,40600,40600,0
|
|
20240819,144300,13678700,40600,40600,40600,40600,0
|
|
20240819,144200,13678700,40600,40600,40600,40600,0
|
|
20240819,144100,13678700,40600,40600,40600,40600,0
|
|
20240819,144000,13678700,40600,40600,40600,40600,0
|
|
20240819,143900,13678700,40600,40600,40600,40600,0
|
|
20240819,143800,13678700,40600,40600,40600,40600,0
|
|
20240819,143700,13678700,40600,40600,40600,40600,0
|
|
20240819,143600,13678700,40600,40600,40600,40600,0
|
|
20240819,143500,13678700,40600,40600,40600,40600,0
|
|
20240819,143400,13678700,40600,40600,40600,40600,0
|
|
20240819,143300,13678700,40600,40600,40600,40600,0
|
|
20240819,143200,13678700,40600,40600,40600,40600,0
|
|
20240819,143100,13678700,40600,40600,40600,40600,0
|
|
20240819,143000,13678700,40600,40600,40600,40600,0
|
|
20240819,142900,13678700,40600,40600,40600,40600,0
|
|
20240819,142800,13678700,40600,40600,40600,40600,0
|
|
20240819,142700,13678700,40600,40600,40600,40600,0
|
|
20240819,142600,13678700,40600,40600,40600,40600,0
|
|
20240819,142500,13678700,40600,40600,40600,40600,0
|
|
20240819,142400,13678700,40600,40600,40600,40600,0
|
|
20240819,142300,13678700,40600,40600,40600,40600,0
|
|
20240819,142200,13678700,40600,40600,40600,40600,8
|
|
20240819,142100,13353900,40600,40600,40600,40600,0
|
|
20240819,142000,13353900,40600,40600,40600,40600,0
|
|
20240819,141900,13353900,40600,40600,40600,40600,0
|
|
20240819,141800,13353900,40600,40600,40600,40600,0
|
|
20240819,141700,13353900,40600,40600,40600,40600,0
|
|
20240819,141600,13353900,40600,40600,40600,40600,0
|
|
20240819,141500,13353900,40600,40600,40600,40600,0
|
|
20240819,141400,13353900,40600,40600,40600,40600,0
|
|
20240819,141300,13353900,40600,40600,40600,40600,0
|
|
20240819,141200,13353900,40600,40600,40600,40600,0
|
|
20240819,141100,13353900,40600,40600,40600,40600,0
|
|
20240819,141000,13353900,40600,40600,40600,40600,0
|
|
20240819,140900,13353900,40600,40600,40600,40600,0
|
|
20240819,140800,13353900,40600,40600,40600,40600,0
|
|
20240819,140700,13353900,40600,40600,40600,40600,0
|
|
20240819,140600,13353900,40600,40600,40600,40600,0
|
|
20240819,140500,13353900,40600,40600,40600,40600,0
|
|
20240819,140400,13353900,40600,40600,40600,40600,0
|
|
20240819,140300,13353900,40600,40600,40600,40600,0
|
|
20240819,140200,13353900,40600,40600,40600,40600,0
|
|
20240819,140100,13353900,40600,40600,40600,40600,0
|
|
20240819,140000,13353900,40600,40600,40600,40600,0
|
|
20240819,135900,13353900,40600,40600,40600,40600,0
|
|
20240819,135800,13353900,40600,40600,40600,40600,0
|
|
20240819,135700,13353900,40600,40600,40600,40600,0
|
|
20240819,135600,13353900,40600,40600,40600,40600,0
|
|
20240819,135500,13353900,40600,40600,40600,40600,0
|
|
20240819,135400,13353900,40600,40600,40600,40600,0
|
|
20240819,135300,13353900,40600,40600,40600,40600,0
|
|
20240819,135200,13353900,40600,40600,40600,40600,0
|
|
20240819,135100,13353900,40600,40600,40600,40600,0
|
|
20240819,135000,13353900,40600,40600,40600,40600,0
|
|
20240819,134900,13353900,40600,40600,40600,40600,0
|
|
20240819,134800,13353900,40600,40600,40600,40600,0
|
|
20240819,134700,13353900,40600,40600,40600,40600,0
|
|
20240819,134600,13353900,40600,40600,40600,40600,0
|
|
20240819,134500,13353900,40600,40600,40600,40600,0
|
|
20240819,134400,13353900,40600,40600,40600,40600,0
|
|
20240819,134300,13353900,40600,40600,40600,40600,0
|
|
20240819,134200,13353900,40600,40600,40600,40600,0
|
|
20240819,134100,13353900,40600,40600,40600,40600,0
|
|
20240819,134000,13353900,40600,40600,40600,40600,0
|
|
20240819,133900,13353900,40600,40600,40600,40600,0
|
|
20240819,133800,13353900,40600,40600,40600,40600,0
|
|
20240819,133700,13353900,40600,40600,40600,40600,0
|
|
20240819,133600,13353900,40600,40600,40600,40600,0
|
|
20240819,133500,13353900,40600,40600,40600,40600,0
|
|
20240819,133400,13353900,40600,40600,40600,40600,0
|
|
20240819,133300,13353900,40600,40600,40600,40600,0
|
|
20240819,133200,13353900,40600,40600,40600,40600,0
|
|
20240819,133100,13353900,40600,40600,40600,40600,0
|
|
20240819,133000,13353900,40600,40600,40600,40600,0
|
|
20240819,132900,13353900,40600,40600,40600,40600,0
|
|
20240819,132800,13353900,40600,40600,40600,40600,0
|
|
20240819,132700,13353900,40600,40600,40600,40600,0
|
|
20240819,132600,13353900,40600,40600,40600,40600,0
|
|
20240819,132500,13353900,40600,40550,40600,40550,46
|
|
20240819,132400,11487450,40550,40550,40550,40550,0
|
|
20240819,132300,11487450,40550,40550,40550,40550,0
|
|
20240819,132200,11487450,40550,40550,40550,40550,0
|
|
20240819,132100,11487450,40550,40550,40550,40550,0
|
|
20240819,132000,11487450,40550,40550,40550,40550,0
|
|
20240819,131900,11487450,40550,40550,40550,40550,0
|
|
20240819,131800,11487450,40550,40550,40550,40550,0
|
|
20240819,131700,11487450,40550,40550,40550,40550,0
|
|
20240819,131600,11487450,40550,40550,40550,40550,0
|
|
20240819,131500,11487450,40550,40550,40550,40550,0
|
|
20240819,131400,11487450,40550,40550,40550,40550,0
|
|
20240819,131300,11487450,40550,40550,40550,40550,0
|
|
20240819,131200,11487450,40550,40550,40550,40550,0
|
|
20240819,131100,11487450,40550,40550,40550,40550,0
|
|
20240819,131000,11487450,40550,40550,40550,40550,0
|
|
20240819,130900,11487450,40550,40550,40550,40550,0
|
|
20240819,130800,11487450,40550,40550,40550,40550,0
|
|
20240819,130700,11487450,40550,40550,40550,40550,0
|
|
20240819,130600,11487450,40550,40550,40550,40550,0
|
|
20240819,130500,11487450,40550,40550,40550,40550,0
|
|
20240819,130400,11487450,40550,40550,40550,40550,0
|
|
20240819,130300,11487450,40550,40550,40550,40550,0
|
|
20240819,130200,11487450,40550,40550,40550,40550,0
|
|
20240819,130100,11487450,40550,40550,40550,40550,0
|
|
20240819,130000,11487450,40550,40550,40550,40550,0
|
|
20240819,125900,11487450,40550,40550,40550,40550,0
|
|
20240819,125800,11487450,40550,40550,40550,40550,0
|
|
20240819,125700,11487450,40550,40550,40550,40550,0
|
|
20240819,125600,11487450,40550,40550,40550,40550,0
|
|
20240819,125500,11487450,40550,40550,40550,40550,0
|
|
20240819,125400,11487450,40550,40550,40550,40550,0
|
|
20240819,125300,11487450,40550,40550,40550,40550,0
|
|
20240819,125200,11487450,40550,40550,40550,40550,0
|
|
20240819,125100,11487450,40550,40550,40550,40550,0
|
|
20240819,125000,11487450,40550,40550,40550,40550,0
|
|
20240819,124900,11487450,40550,40550,40550,40550,0
|
|
20240819,124800,11487450,40550,40550,40550,40550,0
|
|
20240819,124700,11487450,40550,40550,40550,40550,0
|
|
20240819,124600,11487450,40550,40550,40550,40550,0
|
|
20240819,124500,11487450,40550,40550,40550,40550,0
|
|
20240819,124400,11487450,40550,40550,40550,40550,0
|
|
20240819,124300,11487450,40550,40550,40550,40550,0
|
|
20240819,124200,11487450,40550,40550,40550,40550,0
|
|
20240819,124100,11487450,40550,40550,40550,40550,0
|
|
20240819,124000,11487450,40550,40550,40550,40550,0
|
|
20240819,123900,11487450,40550,40550,40550,40550,0
|
|
20240819,123800,11487450,40550,40550,40550,40550,0
|
|
20240819,123700,11487450,40550,40550,40550,40550,0
|
|
20240819,123600,11487450,40550,40550,40550,40550,0
|
|
20240819,123500,11487450,40550,40550,40550,40550,0
|
|
20240819,123400,11487450,40550,40650,40650,40550,151
|
|
20240819,123300,5356550,40650,40650,40650,40650,0
|
|
20240819,123200,5356550,40650,40650,40650,40650,0
|
|
20240819,123100,5356550,40650,40650,40650,40650,0
|
|
20240819,123000,5356550,40650,40650,40650,40650,0
|
|
20240819,122900,5356550,40650,40650,40650,40650,0
|
|
20240819,122800,5356550,40650,40650,40650,40650,0
|
|
20240819,122700,5356550,40650,40650,40650,40650,0
|
|
20240819,122600,5356550,40650,40650,40650,40650,0
|
|
20240819,122500,5356550,40650,40650,40650,40650,3
|
|
20240819,122400,5234600,40650,40650,40650,40650,0
|
|
20240819,122300,5234600,40650,40650,40650,40650,0
|
|
20240819,122200,5234600,40650,40650,40650,40650,0
|
|
20240819,122100,5234600,40650,40650,40650,40650,0
|
|
20240819,122000,5234600,40650,40650,40650,40650,0
|
|
20240819,121900,5234600,40650,40650,40650,40650,0
|
|
20240819,121800,5234600,40650,40650,40650,40650,0
|
|
20240819,121700,5234600,40650,40650,40650,40650,0
|
|
20240819,121600,5234600,40650,40650,40650,40650,0
|
|
20240819,121500,5234600,40650,40650,40650,40650,0
|
|
20240819,121400,5234600,40650,40650,40650,40650,0
|
|
20240819,121300,5234600,40650,40650,40650,40650,0
|
|
20240819,121200,5234600,40650,40650,40650,40650,0
|
|
20240819,121100,5234600,40650,40650,40650,40650,0
|
|
20240819,121000,5234600,40650,40650,40650,40650,0
|
|
20240819,120900,5234600,40650,40650,40650,40650,0
|
|
20240819,120800,5234600,40650,40650,40650,40650,0
|
|
20240819,120700,5234600,40650,40650,40650,40650,0
|
|
20240819,120600,5234600,40650,40650,40650,40650,0
|
|
20240819,120500,5234600,40650,40650,40650,40650,0
|
|
20240819,120400,5234600,40650,40650,40650,40650,0
|
|
20240819,120300,5234600,40650,40650,40650,40650,2
|
|
20240819,120200,5153300,40650,40650,40650,40650,0
|
|
20240819,120100,5153300,40650,40650,40650,40650,0
|
|
20240819,120000,5153300,40650,40650,40650,40650,0
|
|
20240819,115900,5153300,40650,40650,40650,40650,0
|
|
20240819,115800,5153300,40650,40650,40650,40650,0
|
|
20240819,115700,5153300,40650,40650,40650,40650,0
|
|
20240819,115600,5153300,40650,40650,40650,40650,0
|
|
20240819,115500,5153300,40650,40650,40650,40650,0
|
|
20240819,115400,5153300,40650,40650,40650,40650,0
|
|
20240819,115300,5153300,40650,40650,40650,40650,0
|
|
20240819,115200,5153300,40650,40650,40650,40650,0
|
|
20240819,115100,5153300,40650,40650,40650,40650,0
|
|
20240819,115000,5153300,40650,40650,40650,40650,0
|
|
20240819,114900,5153300,40650,40650,40650,40650,0
|
|
20240819,114800,5153300,40650,40650,40650,40650,0
|
|
20240819,114700,5153300,40650,40650,40650,40650,0
|
|
20240819,114600,5153300,40650,40650,40650,40650,3
|
|
20240819,114500,5031350,40650,40650,40650,40650,0
|
|
20240819,114400,5031350,40650,40650,40650,40650,0
|
|
20240819,114300,5031350,40650,40650,40650,40650,0
|
|
20240819,114200,5031350,40650,40650,40650,40650,0
|
|
20240819,114100,5031350,40650,40650,40650,40650,0
|
|
20240819,114000,5031350,40650,40650,40650,40650,0
|
|
20240819,113900,5031350,40650,40650,40650,40650,0
|
|
20240819,113800,5031350,40650,40650,40650,40650,2
|
|
20240819,113700,4950050,40650,40650,40650,40650,0
|
|
20240819,113600,4950050,40650,40650,40650,40650,2
|
|
20240819,113500,4868750,40650,40650,40650,40650,0
|
|
20240819,113400,4868750,40650,40650,40650,40650,1
|
|
20240819,113300,4828100,40650,40650,40650,40650,0
|
|
20240819,113200,4828100,40650,40650,40650,40650,0
|
|
20240819,113100,4828100,40650,40650,40650,40650,4
|
|
20240819,113000,4665500,40650,40650,40650,40650,3
|
|
20240819,112900,4543550,40650,40650,40650,40650,0
|
|
20240819,112800,4543550,40650,40650,40650,40650,1
|
|
20240819,112700,4502900,40700,40700,40700,40700,0
|
|
20240819,112600,4502900,40700,40700,40700,40700,0
|
|
20240819,112500,4502900,40700,40700,40700,40700,0
|
|
20240819,112400,4502900,40700,40700,40700,40700,0
|
|
20240819,112300,4502900,40700,40700,40700,40700,0
|
|
20240819,112200,4502900,40700,40700,40700,40700,0
|
|
20240819,112100,4502900,40700,40700,40700,40700,0
|
|
20240819,112000,4502900,40700,40700,40700,40700,0
|
|
20240819,111900,4502900,40700,40700,40700,40700,0
|
|
20240819,111800,4502900,40700,40700,40700,40700,0
|
|
20240819,111700,4502900,40700,40700,40700,40700,0
|
|
20240819,111600,4502900,40700,40700,40700,40700,0
|
|
20240819,111500,4502900,40700,40700,40700,40700,0
|
|
20240819,111400,4502900,40700,40700,40700,40700,0
|
|
20240819,111300,4502900,40700,40700,40700,40700,0
|
|
20240819,111200,4502900,40700,40700,40700,40700,0
|
|
20240819,111100,4502900,40700,40700,40700,40700,0
|
|
20240819,111000,4502900,40700,40700,40700,40700,0
|
|
20240819,110900,4502900,40700,40700,40700,40700,0
|
|
20240819,110800,4502900,40700,40700,40700,40700,0
|
|
20240819,110700,4502900,40700,40700,40700,40700,0
|
|
20240819,110600,4502900,40700,40700,40700,40700,0
|
|
20240819,110500,4502900,40700,40700,40700,40700,0
|
|
20240819,110400,4502900,40700,40700,40700,40700,0
|
|
20240819,110300,4502900,40700,40700,40700,40700,0
|
|
20240819,110200,4502900,40700,40700,40700,40700,0
|
|
20240819,110100,4502900,40700,40700,40700,40700,0
|
|
20240819,110000,4502900,40700,40700,40700,40700,0
|
|
20240819,105900,4502900,40700,40700,40700,40700,0
|
|
20240819,105800,4502900,40700,40700,40700,40700,0
|
|
20240819,105700,4502900,40700,40700,40700,40700,0
|
|
20240819,105600,4502900,40700,40700,40700,40700,0
|
|
20240819,105500,4502900,40700,40700,40700,40700,0
|
|
20240819,105400,4502900,40700,40700,40700,40700,0
|
|
20240819,105300,4502900,40700,40700,40700,40700,0
|
|
20240819,105200,4502900,40700,40700,40700,40700,0
|
|
20240819,105100,4502900,40700,40700,40700,40700,0
|
|
20240819,105000,4502900,40700,40700,40700,40700,0
|
|
20240819,104900,4502900,40700,40700,40700,40700,0
|
|
20240819,104800,4502900,40700,40700,40700,40700,0
|
|
20240819,104700,4502900,40700,40700,40700,40700,0
|
|
20240819,104600,4502900,40700,40700,40700,40700,0
|
|
20240819,104500,4502900,40700,40700,40700,40700,0
|
|
20240819,104400,4502900,40700,40700,40700,40700,0
|
|
20240819,104300,4502900,40700,40700,40700,40700,0
|
|
20240819,104200,4502900,40700,40700,40700,40700,0
|
|
20240819,104100,4502900,40700,40700,40700,40700,0
|
|
20240819,104000,4502900,40700,40700,40700,40700,0
|
|
20240819,103900,4502900,40700,40700,40700,40700,0
|
|
20240819,103800,4502900,40700,40700,40700,40700,0
|
|
20240819,103700,4502900,40700,40700,40700,40700,0
|
|
20240819,103600,4502900,40700,40700,40700,40700,0
|
|
20240819,103500,4502900,40700,40700,40700,40700,0
|
|
20240819,103400,4502900,40700,40700,40700,40700,5
|
|
20240819,103300,4299400,40600,40600,40600,40600,0
|
|
20240819,103200,4299400,40600,40600,40600,40600,0
|
|
20240819,103100,4299400,40600,40600,40600,40600,0
|
|
20240819,103000,4299400,40600,40600,40600,40600,0
|
|
20240819,102900,4299400,40600,40600,40600,40600,0
|
|
20240819,102800,4299400,40600,40600,40600,40600,0
|
|
20240819,102700,4299400,40600,40600,40600,40600,0
|
|
20240819,102600,4299400,40600,40600,40600,40600,0
|
|
20240819,102500,4299400,40600,40600,40600,40600,1
|
|
20240819,102400,4258800,40650,40650,40650,40650,2
|
|
20240819,102300,4177500,40650,40650,40650,40650,0
|
|
20240819,102200,4177500,40650,40650,40650,40650,0
|
|
20240819,102100,4177500,40650,40650,40650,40650,0
|
|
20240819,102000,4177500,40650,40650,40650,40650,0
|
|
20240819,101900,4177500,40650,40650,40650,40650,15
|
|
20240819,101800,3567750,40600,40600,40600,40600,0
|
|
20240819,101700,3567750,40600,40600,40600,40600,0
|
|
20240819,101600,3567750,40600,40600,40600,40600,0
|
|
20240819,101500,3567750,40600,40600,40600,40600,0
|
|
20240819,101400,3567750,40600,40600,40600,40600,0
|
|
20240819,101300,3567750,40600,40600,40600,40600,0
|
|
20240819,101200,3567750,40600,40600,40600,40600,0
|
|
20240819,101100,3567750,40600,40600,40600,40600,0
|
|
20240819,101000,3567750,40600,40600,40600,40600,0
|
|
20240819,100900,3567750,40600,40600,40600,40600,0
|
|
20240819,100800,3567750,40600,40600,40600,40600,0
|
|
20240819,100700,3567750,40600,40600,40600,40600,0
|
|
20240819,100600,3567750,40600,40600,40600,40600,0
|
|
20240819,100500,3567750,40600,40600,40600,40600,0
|
|
20240819,100400,3567750,40600,40600,40600,40600,0
|
|
20240819,100300,3567750,40600,40600,40600,40600,0
|
|
20240819,100200,3567750,40600,40600,40600,40600,0
|
|
20240819,100100,3567750,40600,40600,40600,40600,0
|
|
20240819,100000,3567750,40600,40600,40600,40600,0
|
|
20240819,095900,3567750,40600,40600,40600,40600,0
|
|
20240819,095800,3567750,40600,40600,40600,40600,0
|
|
20240819,095700,3567750,40600,40600,40600,40600,0
|
|
20240819,095600,3567750,40600,40600,40600,40600,15
|
|
20240819,095500,2958750,40600,40600,40600,40600,0
|
|
20240819,095400,2958750,40600,40600,40600,40600,0
|
|
20240819,095300,2958750,40600,40600,40600,40600,0
|
|
20240819,095200,2958750,40600,40600,40600,40600,0
|
|
20240819,095100,2958750,40600,40600,40600,40600,0
|
|
20240819,095000,2958750,40600,40600,40600,40600,0
|
|
20240819,094900,2958750,40600,40600,40600,40600,0
|
|
20240819,094800,2958750,40600,40600,40600,40600,0
|
|
20240819,094700,2958750,40600,40600,40600,40600,0
|
|
20240819,094600,2958750,40600,40600,40600,40600,0
|
|
20240819,094500,2958750,40600,40600,40600,40600,0
|
|
20240819,094400,2958750,40600,40600,40600,40600,0
|
|
20240819,094300,2958750,40600,40600,40600,40600,0
|
|
20240819,094200,2958750,40600,40600,40600,40600,0
|
|
20240819,094100,2958750,40600,40600,40600,40600,0
|
|
20240819,094000,2958750,40600,40600,40600,40600,9
|
|
20240819,093900,2593350,40550,40550,40550,40550,0
|
|
20240819,093800,2593350,40550,40550,40550,40550,0
|
|
20240819,093700,2593350,40550,40550,40550,40550,0
|
|
20240819,093600,2593350,40550,40550,40550,40550,0
|
|
20240819,093500,2593350,40550,40550,40550,40550,20
|
|
20240819,093400,1782350,40600,40600,40600,40600,0
|
|
20240819,093300,1782350,40600,40600,40600,40600,1
|
|
20240819,093200,1741750,40550,40550,40550,40550,0
|
|
20240819,093100,1741750,40550,40550,40550,40550,0
|
|
20240819,093000,1741750,40550,40550,40550,40550,0
|
|
20240819,092900,1741750,40550,40550,40550,40550,0
|
|
20240819,092800,1741750,40550,40550,40550,40550,0
|
|
20240819,092700,1741750,40550,40550,40550,40550,0
|
|
20240819,092600,1741750,40550,40550,40550,40550,0
|
|
20240819,092500,1741750,40550,40550,40550,40550,0
|
|
20240819,092400,1741750,40550,40550,40550,40550,0
|
|
20240819,092300,1741750,40550,40550,40550,40550,0
|
|
20240819,092200,1741750,40550,40550,40550,40550,0
|
|
20240819,092100,1741750,40550,40550,40550,40550,0
|
|
20240819,092000,1741750,40550,40550,40550,40550,0
|
|
20240819,091900,1741750,40550,40550,40550,40550,0
|
|
20240819,091800,1741750,40550,40550,40550,40550,0
|
|
20240819,091700,1741750,40550,40550,40550,40550,1
|
|
20240819,091600,1701200,40500,40500,40500,40500,0
|
|
20240819,091500,1701200,40500,40500,40500,40500,0
|
|
20240819,091400,1701200,40500,40500,40500,40500,0
|
|
20240819,091300,1701200,40500,40500,40500,40500,0
|
|
20240819,091200,1701200,40500,40500,40500,40500,0
|
|
20240819,091100,1701200,40500,40500,40500,40500,0
|
|
20240819,091000,1701200,40500,40500,40500,40500,0
|
|
20240819,090900,1701200,40500,40500,40500,40500,0
|
|
20240819,090800,1701200,40500,40500,40500,40500,0
|
|
20240819,090700,1701200,40500,40500,40500,40500,0
|
|
20240819,090600,1701200,40500,40500,40500,40500,0
|
|
20240819,090500,1701200,40500,40500,40500,40500,0
|
|
20240819,090400,1701200,40500,40500,40500,40500,14
|
|
20240819,090300,1134200,40500,40500,40500,40500,0
|
|
20240819,090200,1134200,40500,40500,40500,40500,14
|
|
20240819,090100,567200,40500,40500,40500,40500,10
|
|
20240819,090000,162200,40550,40550,40550,40550,4
|