586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,184300,93827200,41150,41150,41150,41150,5
|
|
20240820,184200,93827200,41150,41150,41150,41150,0
|
|
20240820,184100,93827200,41150,41150,41150,41150,0
|
|
20240820,184000,93827200,41150,41150,41150,41150,0
|
|
20240820,183900,93827200,41150,41150,41150,41150,0
|
|
20240820,183800,93827200,41150,41150,41150,41150,0
|
|
20240820,183700,93827200,41150,41150,41150,41150,0
|
|
20240820,183600,93827200,41150,41150,41150,41150,0
|
|
20240820,183500,93827200,41150,41150,41150,41150,0
|
|
20240820,183400,93827200,41150,41150,41150,41150,0
|
|
20240820,183300,93827200,41150,41150,41150,41150,0
|
|
20240820,183200,93827200,41150,41150,41150,41150,0
|
|
20240820,183100,93827200,41150,41150,41150,41150,0
|
|
20240820,183000,93827200,41150,41150,41150,41150,0
|
|
20240820,182900,93827200,41150,41150,41150,41150,0
|
|
20240820,182800,93827200,41150,41150,41150,41150,0
|
|
20240820,182700,93827200,41150,41150,41150,41150,0
|
|
20240820,182600,93827200,41150,41150,41150,41150,0
|
|
20240820,182500,93827200,41150,41150,41150,41150,0
|
|
20240820,182400,93827200,41150,41150,41150,41150,0
|
|
20240820,182300,93827200,41150,41150,41150,41150,0
|
|
20240820,182200,93827200,41150,41150,41150,41150,0
|
|
20240820,182100,93827200,41150,41150,41150,41150,0
|
|
20240820,182000,93827200,41150,41150,41150,41150,0
|
|
20240820,181900,93827200,41150,41150,41150,41150,0
|
|
20240820,181800,93827200,41150,41150,41150,41150,0
|
|
20240820,181700,93827200,41150,41150,41150,41150,0
|
|
20240820,181600,93827200,41150,41150,41150,41150,0
|
|
20240820,181500,93827200,41150,41150,41150,41150,0
|
|
20240820,181400,93827200,41150,41150,41150,41150,0
|
|
20240820,181300,93827200,41150,41150,41150,41150,5
|
|
20240820,181200,93827200,41150,41150,41150,41150,0
|
|
20240820,181100,93827200,41150,41150,41150,41150,0
|
|
20240820,181000,93827200,41150,41150,41150,41150,0
|
|
20240820,180900,93827200,41150,41150,41150,41150,0
|
|
20240820,180800,93827200,41150,41150,41150,41150,0
|
|
20240820,180700,93827200,41150,41150,41150,41150,0
|
|
20240820,180600,93827200,41150,41150,41150,41150,0
|
|
20240820,180500,93827200,41150,41150,41150,41150,0
|
|
20240820,180400,93827200,41150,41150,41150,41150,0
|
|
20240820,180300,93827200,41150,41150,41150,41150,0
|
|
20240820,180200,93827200,41150,41150,41150,41150,0
|
|
20240820,180100,93827200,41150,41150,41150,41150,0
|
|
20240820,180000,93827200,41150,41150,41150,41150,0
|
|
20240820,175900,93827200,41150,41150,41150,41150,0
|
|
20240820,175800,93827200,41150,41150,41150,41150,0
|
|
20240820,175700,93827200,41150,41150,41150,41150,0
|
|
20240820,175600,93827200,41150,41150,41150,41150,0
|
|
20240820,175500,93827200,41150,41150,41150,41150,0
|
|
20240820,175400,93827200,41150,41150,41150,41150,0
|
|
20240820,175300,93827200,41150,41150,41150,41150,0
|
|
20240820,175200,93827200,41150,41150,41150,41150,0
|
|
20240820,175100,93827200,41150,41150,41150,41150,0
|
|
20240820,175000,93827200,41150,41150,41150,41150,0
|
|
20240820,174900,93827200,41150,41150,41150,41150,0
|
|
20240820,174800,93827200,41150,41150,41150,41150,0
|
|
20240820,174700,93827200,41150,41150,41150,41150,0
|
|
20240820,174600,93827200,41150,41150,41150,41150,0
|
|
20240820,174500,93827200,41150,41150,41150,41150,0
|
|
20240820,174400,93827200,41150,41150,41150,41150,0
|
|
20240820,174300,93827200,41150,41150,41150,41150,5
|
|
20240820,174200,93827200,41150,41150,41150,41150,0
|
|
20240820,174100,93827200,41150,41150,41150,41150,0
|
|
20240820,174000,93827200,41150,41150,41150,41150,0
|
|
20240820,173900,93827200,41150,41150,41150,41150,0
|
|
20240820,173800,93827200,41150,41150,41150,41150,0
|
|
20240820,173700,93827200,41150,41150,41150,41150,0
|
|
20240820,173600,93827200,41150,41150,41150,41150,0
|
|
20240820,173500,93827200,41150,41150,41150,41150,0
|
|
20240820,173400,93827200,41150,41150,41150,41150,0
|
|
20240820,173300,93827200,41150,41150,41150,41150,0
|
|
20240820,173200,93827200,41150,41150,41150,41150,0
|
|
20240820,173100,93827200,41150,41150,41150,41150,0
|
|
20240820,173000,93827200,41150,41150,41150,41150,0
|
|
20240820,172900,93827200,41150,41150,41150,41150,0
|
|
20240820,172800,93827200,41150,41150,41150,41150,0
|
|
20240820,172700,93827200,41150,41150,41150,41150,0
|
|
20240820,172600,93827200,41150,41150,41150,41150,0
|
|
20240820,172500,93827200,41150,41150,41150,41150,0
|
|
20240820,172400,93827200,41150,41150,41150,41150,0
|
|
20240820,172300,93827200,41150,41150,41150,41150,0
|
|
20240820,172200,93827200,41150,41150,41150,41150,0
|
|
20240820,172100,93827200,41150,41150,41150,41150,0
|
|
20240820,172000,93827200,41150,41150,41150,41150,0
|
|
20240820,171900,93827200,41150,41150,41150,41150,0
|
|
20240820,171800,93827200,41150,41150,41150,41150,0
|
|
20240820,171700,93827200,41150,41150,41150,41150,0
|
|
20240820,171600,93827200,41150,41150,41150,41150,0
|
|
20240820,171500,93827200,41150,41150,41150,41150,0
|
|
20240820,171400,93827200,41150,41150,41150,41150,0
|
|
20240820,171300,93827200,41150,41150,41150,41150,5
|
|
20240820,171200,93827200,41150,41150,41150,41150,0
|
|
20240820,171100,93827200,41150,41150,41150,41150,0
|
|
20240820,171000,93827200,41150,41150,41150,41150,0
|
|
20240820,170900,93827200,41150,41150,41150,41150,0
|
|
20240820,170800,93827200,41150,41150,41150,41150,0
|
|
20240820,170700,93827200,41150,41150,41150,41150,0
|
|
20240820,170600,93827200,41150,41150,41150,41150,0
|
|
20240820,170500,93827200,41150,41150,41150,41150,0
|
|
20240820,170400,93827200,41150,41150,41150,41150,0
|
|
20240820,170300,93827200,41150,41150,41150,41150,0
|
|
20240820,170200,93827200,41150,41150,41150,41150,0
|
|
20240820,170100,93827200,41150,41150,41150,41150,0
|
|
20240820,170000,93827200,41150,41150,41150,41150,0
|
|
20240820,165900,93827200,41150,41150,41150,41150,0
|
|
20240820,165800,93827200,41150,41150,41150,41150,0
|
|
20240820,165700,93827200,41150,41150,41150,41150,0
|
|
20240820,165600,93827200,41150,41150,41150,41150,0
|
|
20240820,165500,93827200,41150,41150,41150,41150,0
|
|
20240820,165400,93827200,41150,41150,41150,41150,0
|
|
20240820,165300,93827200,41150,41150,41150,41150,0
|
|
20240820,165200,93827200,41150,41150,41150,41150,0
|
|
20240820,165100,93827200,41150,41150,41150,41150,0
|
|
20240820,165000,93827200,41150,41150,41150,41150,0
|
|
20240820,164900,93827200,41150,41150,41150,41150,0
|
|
20240820,164800,93827200,41150,41150,41150,41150,0
|
|
20240820,164700,93827200,41150,41150,41150,41150,0
|
|
20240820,164600,93827200,41150,41150,41150,41150,0
|
|
20240820,164500,93827200,41150,41150,41150,41150,0
|
|
20240820,164400,93827200,41150,41150,41150,41150,0
|
|
20240820,164300,93827200,41150,41150,41150,41150,5
|
|
20240820,164200,93827200,41150,41150,41150,41150,0
|
|
20240820,164100,93827200,41150,41150,41150,41150,0
|
|
20240820,164000,93827200,41150,41150,41150,41150,0
|
|
20240820,163900,93827200,41150,41150,41150,41150,0
|
|
20240820,163800,93827200,41150,41150,41150,41150,0
|
|
20240820,163700,93827200,41150,41150,41150,41150,0
|
|
20240820,163600,93827200,41150,41150,41150,41150,0
|
|
20240820,163500,93827200,41150,41150,41150,41150,0
|
|
20240820,163400,93827200,41150,41150,41150,41150,0
|
|
20240820,163300,93827200,41150,41150,41150,41150,0
|
|
20240820,163200,93827200,41150,41150,41150,41150,0
|
|
20240820,163100,93827200,41150,41150,41150,41150,0
|
|
20240820,163000,93827200,41150,41150,41150,41150,0
|
|
20240820,162900,93827200,41150,41150,41150,41150,0
|
|
20240820,162800,93827200,41150,41150,41150,41150,0
|
|
20240820,162700,93827200,41150,41150,41150,41150,0
|
|
20240820,162600,93827200,41150,41150,41150,41150,0
|
|
20240820,162500,93827200,41150,41150,41150,41150,0
|
|
20240820,162400,93827200,41150,41150,41150,41150,0
|
|
20240820,162300,93827200,41150,41150,41150,41150,0
|
|
20240820,162200,93827200,41150,41150,41150,41150,0
|
|
20240820,162100,93827200,41150,41150,41150,41150,0
|
|
20240820,162000,93827200,41150,41150,41150,41150,0
|
|
20240820,161900,93827200,41150,41150,41150,41150,0
|
|
20240820,161800,93827200,41150,41150,41150,41150,0
|
|
20240820,161700,93827200,41150,41150,41150,41150,0
|
|
20240820,161600,93827200,41150,41150,41150,41150,0
|
|
20240820,161500,93827200,41150,41150,41150,41150,0
|
|
20240820,161400,93827200,41150,41150,41150,41150,0
|
|
20240820,161300,93827200,41150,41150,41150,41150,5
|
|
20240820,161200,93827200,41150,41150,41150,41150,0
|
|
20240820,161100,93827200,41150,41150,41150,41150,0
|
|
20240820,161000,93827200,41150,41150,41150,41150,0
|
|
20240820,160900,93827200,41150,41150,41150,41150,0
|
|
20240820,160800,93827200,41150,41150,41150,41150,0
|
|
20240820,160700,93827200,41150,41150,41150,41150,0
|
|
20240820,160600,93827200,41150,41150,41150,41150,0
|
|
20240820,160500,93827200,41150,41150,41150,41150,0
|
|
20240820,160400,93827200,41150,41150,41150,41150,0
|
|
20240820,160300,93827200,41150,41150,41150,41150,0
|
|
20240820,160200,93827200,41150,41150,41150,41150,0
|
|
20240820,160100,93827200,41150,41150,41150,41150,0
|
|
20240820,160000,93827200,41150,41150,41150,41150,0
|
|
20240820,155900,93827200,41150,41150,41150,41150,0
|
|
20240820,155800,93827200,41150,41150,41150,41150,0
|
|
20240820,155700,93827200,41150,41150,41150,41150,0
|
|
20240820,155600,93827200,41150,41150,41150,41150,0
|
|
20240820,155500,93827200,41150,41150,41150,41150,0
|
|
20240820,155400,93827200,41150,41150,41150,41150,0
|
|
20240820,155300,93827200,41150,41150,41150,41150,0
|
|
20240820,155200,93827200,41150,41150,41150,41150,0
|
|
20240820,155100,93827200,41150,41150,41150,41150,0
|
|
20240820,155000,93827200,41150,41150,41150,41150,0
|
|
20240820,154900,93827200,41150,41150,41150,41150,0
|
|
20240820,154800,93827200,41150,41150,41150,41150,0
|
|
20240820,154700,93827200,41150,41150,41150,41150,0
|
|
20240820,154600,93827200,41150,41150,41150,41150,0
|
|
20240820,154500,93827200,41150,41150,41150,41150,0
|
|
20240820,154400,93827200,41150,41150,41150,41150,0
|
|
20240820,154300,93827200,41150,41150,41150,41150,5
|
|
20240820,154200,93827200,41150,41150,41150,41150,0
|
|
20240820,154100,93827200,41150,41150,41150,41150,0
|
|
20240820,154000,93827200,41150,41150,41150,41150,0
|
|
20240820,153900,93827200,41150,41150,41150,41150,0
|
|
20240820,153800,93827200,41150,41150,41150,41150,0
|
|
20240820,153700,93827200,41150,41150,41150,41150,0
|
|
20240820,153600,93827200,41150,41150,41150,41150,0
|
|
20240820,153500,93827200,41150,41150,41150,41150,0
|
|
20240820,153400,93827200,41150,41150,41150,41150,0
|
|
20240820,153300,93827200,41150,41150,41150,41150,0
|
|
20240820,153200,93827200,41150,41150,41150,41150,0
|
|
20240820,153100,93827200,41150,41150,41150,41150,0
|
|
20240820,153000,93827200,41150,41150,41150,41150,5
|
|
20240820,152900,93621450,41150,41150,41150,41150,0
|
|
20240820,152800,93621450,41150,41150,41150,41150,0
|
|
20240820,152700,93621450,41150,41150,41150,41150,0
|
|
20240820,152600,93621450,41150,41150,41150,41150,0
|
|
20240820,152500,93621450,41150,41150,41150,41150,0
|
|
20240820,152400,93621450,41150,41150,41150,41150,0
|
|
20240820,152300,93621450,41150,41150,41150,41150,0
|
|
20240820,152200,93621450,41150,41150,41150,41150,0
|
|
20240820,152100,93621450,41150,41150,41150,41150,0
|
|
20240820,152000,93621450,41150,41150,41150,41150,0
|
|
20240820,151900,93621450,41150,41150,41150,41150,0
|
|
20240820,151800,93621450,41150,41150,41150,41150,0
|
|
20240820,151700,93621450,41150,41150,41150,41150,0
|
|
20240820,151600,93621450,41150,41150,41150,41150,0
|
|
20240820,151500,93621450,41150,41150,41150,41150,0
|
|
20240820,151400,93621450,41150,41150,41150,41150,0
|
|
20240820,151300,93621450,41150,41150,41150,41150,0
|
|
20240820,151200,93621450,41150,41150,41150,41150,0
|
|
20240820,151100,93621450,41150,41100,41150,41100,5
|
|
20240820,151000,93415750,40900,40900,40900,40900,1
|
|
20240820,150900,93374850,40900,40900,40900,40900,0
|
|
20240820,150800,93374850,40900,40900,40900,40900,0
|
|
20240820,150700,93374850,40900,40900,40900,40900,1
|
|
20240820,150600,93333950,41150,41150,41150,41150,0
|
|
20240820,150500,93333950,41150,41150,41150,41150,0
|
|
20240820,150400,93333950,41150,41150,41150,41150,0
|
|
20240820,150300,93333950,41150,41150,41150,41150,0
|
|
20240820,150200,93333950,41150,41150,41150,41150,0
|
|
20240820,150100,93333950,41150,41150,41150,41150,0
|
|
20240820,150000,93333950,41150,41150,41150,41150,0
|
|
20240820,145900,93333950,41150,41150,41150,41150,0
|
|
20240820,145800,93333950,41150,41150,41150,41150,0
|
|
20240820,145700,93333950,41150,41150,41150,41150,0
|
|
20240820,145600,93333950,41150,41150,41150,41150,0
|
|
20240820,145500,93333950,41150,41150,41150,41150,0
|
|
20240820,145400,93333950,41150,41150,41150,41150,0
|
|
20240820,145300,93333950,41150,41150,41150,41150,0
|
|
20240820,145200,93333950,41150,41150,41150,41150,0
|
|
20240820,145100,93333950,41150,41150,41150,41150,0
|
|
20240820,145000,93333950,41150,41150,41150,41150,0
|
|
20240820,144900,93333950,41150,41150,41150,41150,0
|
|
20240820,144800,93333950,41150,41150,41150,41150,0
|
|
20240820,144700,93333950,41150,41150,41150,41150,0
|
|
20240820,144600,93333950,41150,41150,41150,41150,0
|
|
20240820,144500,93333950,41150,41150,41150,41150,0
|
|
20240820,144400,93333950,41150,41150,41150,41150,0
|
|
20240820,144300,93333950,41150,41150,41150,41150,0
|
|
20240820,144200,93333950,41150,41150,41150,41150,0
|
|
20240820,144100,93333950,41150,41150,41150,41150,0
|
|
20240820,144000,93333950,41150,41150,41150,41150,0
|
|
20240820,143900,93333950,41150,41150,41150,41150,0
|
|
20240820,143800,93333950,41150,41150,41150,41150,0
|
|
20240820,143700,93333950,41150,41150,41150,41150,0
|
|
20240820,143600,93333950,41150,41150,41150,41150,1
|
|
20240820,143500,93292800,41100,41100,41100,41100,1
|
|
20240820,143400,93251700,40850,40850,40850,40850,0
|
|
20240820,143300,93251700,40850,40850,40850,40850,0
|
|
20240820,143200,93251700,40850,40850,40850,40850,0
|
|
20240820,143100,93251700,40850,40850,40850,40850,0
|
|
20240820,143000,93251700,40850,40850,40850,40850,0
|
|
20240820,142900,93251700,40850,40850,40850,40850,0
|
|
20240820,142800,93251700,40850,40850,40850,40850,0
|
|
20240820,142700,93251700,40850,40850,40850,40850,0
|
|
20240820,142600,93251700,40850,40850,40850,40850,0
|
|
20240820,142500,93251700,40850,40850,40850,40850,0
|
|
20240820,142400,93251700,40850,40850,40850,40850,0
|
|
20240820,142300,93251700,40850,40850,40850,40850,0
|
|
20240820,142200,93251700,40850,40850,40850,40850,0
|
|
20240820,142100,93251700,40850,40850,40850,40850,0
|
|
20240820,142000,93251700,40850,40850,40850,40850,0
|
|
20240820,141900,93251700,40850,40850,40850,40850,0
|
|
20240820,141800,93251700,40850,40850,40850,40850,0
|
|
20240820,141700,93251700,40850,40850,40850,40850,0
|
|
20240820,141600,93251700,40850,40850,40850,40850,0
|
|
20240820,141500,93251700,40850,40850,40850,40850,0
|
|
20240820,141400,93251700,40850,40850,40850,40850,0
|
|
20240820,141300,93251700,40850,40850,40850,40850,0
|
|
20240820,141200,93251700,40850,40850,40850,40850,0
|
|
20240820,141100,93251700,40850,40850,40850,40850,0
|
|
20240820,141000,93251700,40850,40850,40850,40850,0
|
|
20240820,140900,93251700,40850,40850,40850,40850,0
|
|
20240820,140800,93251700,40850,40850,40850,40850,0
|
|
20240820,140700,93251700,40850,40850,40850,40850,0
|
|
20240820,140600,93251700,40850,40850,40850,40850,0
|
|
20240820,140500,93251700,40850,40850,40850,40850,0
|
|
20240820,140400,93251700,40850,40850,40850,40850,0
|
|
20240820,140300,93251700,40850,40850,40850,40850,0
|
|
20240820,140200,93251700,40850,40850,40850,40850,0
|
|
20240820,140100,93251700,40850,40850,40850,40850,0
|
|
20240820,140000,93251700,40850,40850,40850,40850,0
|
|
20240820,135900,93251700,40850,40850,40850,40850,0
|
|
20240820,135800,93251700,40850,40850,40850,40850,0
|
|
20240820,135700,93251700,40850,40850,40850,40850,0
|
|
20240820,135600,93251700,40850,40850,40850,40850,0
|
|
20240820,135500,93251700,40850,40850,40850,40850,0
|
|
20240820,135400,93251700,40850,40850,40850,40850,0
|
|
20240820,135300,93251700,40850,40850,40850,40850,0
|
|
20240820,135200,93251700,40850,40850,40850,40850,0
|
|
20240820,135100,93251700,40850,40850,40850,40850,0
|
|
20240820,135000,93251700,40850,40850,40850,40850,0
|
|
20240820,134900,93251700,40850,40850,40850,40850,0
|
|
20240820,134800,93251700,40850,41000,41000,40850,9
|
|
20240820,134700,92883900,41150,41150,41150,41150,0
|
|
20240820,134600,92883900,41150,41150,41150,41150,0
|
|
20240820,134500,92883900,41150,41150,41150,41150,0
|
|
20240820,134400,92883900,41150,41150,41150,41150,0
|
|
20240820,134300,92883900,41150,41150,41150,41150,0
|
|
20240820,134200,92883900,41150,41150,41150,41150,0
|
|
20240820,134100,92883900,41150,41150,41150,41150,0
|
|
20240820,134000,92883900,41150,41150,41150,41150,0
|
|
20240820,133900,92883900,41150,41150,41150,41150,0
|
|
20240820,133800,92883900,41150,41150,41150,41150,0
|
|
20240820,133700,92883900,41150,41150,41150,41150,0
|
|
20240820,133600,92883900,41150,41150,41150,41150,0
|
|
20240820,133500,92883900,41150,41150,41150,41150,0
|
|
20240820,133400,92883900,41150,41150,41150,41150,0
|
|
20240820,133300,92883900,41150,41150,41150,41150,0
|
|
20240820,133200,92883900,41150,41150,41150,41150,0
|
|
20240820,133100,92883900,41150,41150,41150,41150,0
|
|
20240820,133000,92883900,41150,41150,41150,41150,0
|
|
20240820,132900,92883900,41150,41150,41150,41150,0
|
|
20240820,132800,92883900,41150,41150,41150,41150,0
|
|
20240820,132700,92883900,41150,41150,41150,41150,0
|
|
20240820,132600,92883900,41150,41150,41150,41150,0
|
|
20240820,132500,92883900,41150,41150,41150,41150,0
|
|
20240820,132400,92883900,41150,41150,41150,41150,0
|
|
20240820,132300,92883900,41150,41150,41150,41150,12
|
|
20240820,132200,92390100,41150,41150,41150,41150,0
|
|
20240820,132100,92390100,41150,41150,41150,41150,0
|
|
20240820,132000,92390100,41150,41150,41150,41150,0
|
|
20240820,131900,92390100,41150,41150,41150,41150,0
|
|
20240820,131800,92390100,41150,41150,41150,41150,0
|
|
20240820,131700,92390100,41150,41150,41150,41150,201
|
|
20240820,131600,84118950,41150,41150,41150,41150,0
|
|
20240820,131500,84118950,41150,41150,41150,41150,0
|
|
20240820,131400,84118950,41150,41150,41150,41150,14
|
|
20240820,131300,83542850,41100,41100,41100,41100,0
|
|
20240820,131200,83542850,41100,41100,41100,41100,0
|
|
20240820,131100,83542850,41100,41100,41100,41100,0
|
|
20240820,131000,83542850,41100,41100,41100,41100,51
|
|
20240820,130900,81446750,41100,41100,41100,41100,40
|
|
20240820,130800,79802750,41050,41050,41050,41050,0
|
|
20240820,130700,79802750,41050,41050,41050,41050,0
|
|
20240820,130600,79802750,41050,41050,41050,41050,0
|
|
20240820,130500,79802750,41050,41050,41050,41050,0
|
|
20240820,130400,79802750,41050,41050,41050,41050,0
|
|
20240820,130300,79802750,41050,41050,41050,41050,6
|
|
20240820,130200,79556450,41050,41050,41050,41050,30
|
|
20240820,130100,78324950,41000,41000,41000,41000,0
|
|
20240820,130000,78324950,41000,41000,41000,41000,125
|
|
20240820,125900,73199950,41000,41000,41000,41000,0
|
|
20240820,125800,73199950,41000,41000,41000,41000,0
|
|
20240820,125700,73199950,41000,41000,41000,41000,0
|
|
20240820,125600,73199950,41000,41000,41000,41000,0
|
|
20240820,125500,73199950,41000,41000,41000,41000,0
|
|
20240820,125400,73199950,41000,41000,41000,41000,0
|
|
20240820,125300,73199950,41000,41000,41000,41000,0
|
|
20240820,125200,73199950,41000,41000,41000,41000,0
|
|
20240820,125100,73199950,41000,41000,41000,41000,2
|
|
20240820,125000,73117950,41000,41000,41000,41000,0
|
|
20240820,124900,73117950,41000,41000,41000,41000,0
|
|
20240820,124800,73117950,41000,41000,41000,41000,5
|
|
20240820,124700,72912950,40800,40800,40800,40800,0
|
|
20240820,124600,72912950,40800,40800,40800,40800,0
|
|
20240820,124500,72912950,40800,40800,40800,40800,0
|
|
20240820,124400,72912950,40800,40800,40800,40800,0
|
|
20240820,124300,72912950,40800,40800,40800,40800,0
|
|
20240820,124200,72912950,40800,40800,40800,40800,0
|
|
20240820,124100,72912950,40800,40800,40800,40800,0
|
|
20240820,124000,72912950,40800,40800,40800,40800,0
|
|
20240820,123900,72912950,40800,40800,40800,40800,0
|
|
20240820,123800,72912950,40800,40800,40800,40800,0
|
|
20240820,123700,72912950,40800,40800,40800,40800,0
|
|
20240820,123600,72912950,40800,40800,40800,40800,0
|
|
20240820,123500,72912950,40800,40800,40800,40800,0
|
|
20240820,123400,72912950,40800,40800,40800,40800,0
|
|
20240820,123300,72912950,40800,40800,40800,40800,0
|
|
20240820,123200,72912950,40800,40800,40800,40800,0
|
|
20240820,123100,72912950,40800,40800,40800,40800,0
|
|
20240820,123000,72912950,40800,40800,40800,40800,0
|
|
20240820,122900,72912950,40800,40800,40800,40800,0
|
|
20240820,122800,72912950,40800,40800,40800,40800,0
|
|
20240820,122700,72912950,40800,40800,40800,40800,0
|
|
20240820,122600,72912950,40800,40800,40800,40800,0
|
|
20240820,122500,72912950,40800,40800,40800,40800,0
|
|
20240820,122400,72912950,40800,40800,40800,40800,0
|
|
20240820,122300,72912950,40800,40800,40800,40800,0
|
|
20240820,122200,72912950,40800,40800,40800,40800,0
|
|
20240820,122100,72912950,40800,40800,40800,40800,0
|
|
20240820,122000,72912950,40800,40800,40800,40800,0
|
|
20240820,121900,72912950,40800,40800,40800,40800,0
|
|
20240820,121800,72912950,40800,40800,40800,40800,0
|
|
20240820,121700,72912950,40800,40800,40800,40800,0
|
|
20240820,121600,72912950,40800,40800,40800,40800,0
|
|
20240820,121500,72912950,40800,40800,40800,40800,0
|
|
20240820,121400,72912950,40800,40800,40800,40800,0
|
|
20240820,121300,72912950,40800,40800,40800,40800,0
|
|
20240820,121200,72912950,40800,40800,40800,40800,0
|
|
20240820,121100,72912950,40800,40800,40800,40800,0
|
|
20240820,121000,72912950,40800,40800,40800,40800,0
|
|
20240820,120900,72912950,40800,40800,40800,40800,0
|
|
20240820,120800,72912950,40800,40800,40800,40800,0
|
|
20240820,120700,72912950,40800,40800,40800,40800,0
|
|
20240820,120600,72912950,40800,40800,40800,40800,0
|
|
20240820,120500,72912950,40800,40800,40800,40800,0
|
|
20240820,120400,72912950,40800,40800,40800,40800,0
|
|
20240820,120300,72912950,40800,40800,40800,40800,0
|
|
20240820,120200,72912950,40800,40800,40800,40800,0
|
|
20240820,120100,72912950,40800,40800,40800,40800,0
|
|
20240820,120000,72912950,40800,40800,40800,40800,0
|
|
20240820,115900,72912950,40800,40800,40800,40800,0
|
|
20240820,115800,72912950,40800,40800,40800,40800,0
|
|
20240820,115700,72912950,40800,40800,40800,40800,0
|
|
20240820,115600,72912950,40800,40800,40800,40800,0
|
|
20240820,115500,72912950,40800,40800,40800,40800,0
|
|
20240820,115400,72912950,40800,41050,41050,40800,390
|
|
20240820,115300,56998950,41050,41050,41050,41050,0
|
|
20240820,115200,56998950,41050,41050,41050,41050,3
|
|
20240820,115100,56875800,41050,41050,41050,41050,0
|
|
20240820,115000,56875800,41050,41000,41050,41000,90
|
|
20240820,114900,53185650,41000,40950,41000,40950,800
|
|
20240820,114800,20385700,40950,40950,40950,40950,0
|
|
20240820,114700,20385700,40950,40950,40950,40950,0
|
|
20240820,114600,20385700,40950,40950,40950,40950,0
|
|
20240820,114500,20385700,40950,40950,40950,40950,0
|
|
20240820,114400,20385700,40950,40950,40950,40950,0
|
|
20240820,114300,20385700,40950,40950,40950,40950,0
|
|
20240820,114200,20385700,40950,40950,40950,40950,0
|
|
20240820,114100,20385700,40950,40950,40950,40950,0
|
|
20240820,114000,20385700,40950,40950,40950,40950,0
|
|
20240820,113900,20385700,40950,40950,40950,40950,0
|
|
20240820,113800,20385700,40950,40950,40950,40950,0
|
|
20240820,113700,20385700,40950,40950,40950,40950,0
|
|
20240820,113600,20385700,40950,40950,40950,40950,0
|
|
20240820,113500,20385700,40950,40950,40950,40950,0
|
|
20240820,113400,20385700,40950,40950,40950,40950,0
|
|
20240820,113300,20385700,40950,40950,40950,40950,0
|
|
20240820,113200,20385700,40950,40950,40950,40950,0
|
|
20240820,113100,20385700,40950,40950,40950,40950,0
|
|
20240820,113000,20385700,40950,40950,40950,40950,40
|
|
20240820,112900,18747700,40950,40950,40950,40950,0
|
|
20240820,112800,18747700,40950,40950,40950,40950,0
|
|
20240820,112700,18747700,40950,40950,40950,40950,0
|
|
20240820,112600,18747700,40950,40950,40950,40950,0
|
|
20240820,112500,18747700,40950,40950,40950,40950,0
|
|
20240820,112400,18747700,40950,40950,40950,40950,0
|
|
20240820,112300,18747700,40950,40950,40950,40950,0
|
|
20240820,112200,18747700,40950,40950,40950,40950,0
|
|
20240820,112100,18747700,40950,40950,40950,40950,0
|
|
20240820,112000,18747700,40950,40950,40950,40950,0
|
|
20240820,111900,18747700,40950,40950,40950,40950,0
|
|
20240820,111800,18747700,40950,40950,40950,40950,0
|
|
20240820,111700,18747700,40950,40950,40950,40950,0
|
|
20240820,111600,18747700,40950,40950,40950,40950,0
|
|
20240820,111500,18747700,40950,40950,40950,40950,0
|
|
20240820,111400,18747700,40950,40950,40950,40950,0
|
|
20240820,111300,18747700,40950,40950,40950,40950,0
|
|
20240820,111200,18747700,40950,40950,40950,40950,0
|
|
20240820,111100,18747700,40950,40950,40950,40950,0
|
|
20240820,111000,18747700,40950,40950,40950,40950,0
|
|
20240820,110900,18747700,40950,40950,40950,40950,0
|
|
20240820,110800,18747700,40950,40950,40950,40950,0
|
|
20240820,110700,18747700,40950,40950,40950,40950,0
|
|
20240820,110600,18747700,40950,40950,40950,40950,0
|
|
20240820,110500,18747700,40950,40950,40950,40950,0
|
|
20240820,110400,18747700,40950,40950,40950,40950,0
|
|
20240820,110300,18747700,40950,40950,40950,40950,0
|
|
20240820,110200,18747700,40950,40950,40950,40950,0
|
|
20240820,110100,18747700,40950,40950,40950,40950,0
|
|
20240820,110000,18747700,40950,40950,40950,40950,0
|
|
20240820,105900,18747700,40950,40950,40950,40950,0
|
|
20240820,105800,18747700,40950,40950,40950,40950,0
|
|
20240820,105700,18747700,40950,40950,40950,40950,0
|
|
20240820,105600,18747700,40950,40950,40950,40950,0
|
|
20240820,105500,18747700,40950,40950,40950,40950,1
|
|
20240820,105400,18706750,40950,40950,40950,40950,3
|
|
20240820,105300,18583900,40950,40950,40950,40950,5
|
|
20240820,105200,18379150,40950,40950,40950,40950,4
|
|
20240820,105100,18215350,40950,40950,40950,40950,3
|
|
20240820,105000,18092500,40950,40950,40950,40950,5
|
|
20240820,104900,17887750,40950,40950,40950,40950,4
|
|
20240820,104800,17723950,40950,40950,40950,40950,3
|
|
20240820,104700,17601100,40950,40950,40950,40950,5
|
|
20240820,104600,17396350,40950,40950,40950,40950,4
|
|
20240820,104500,17232550,40950,40950,40950,40950,0
|
|
20240820,104400,17232550,40950,40950,40950,40950,15
|
|
20240820,104300,16618300,40950,40950,40950,40950,0
|
|
20240820,104200,16618300,40950,40950,40950,40950,0
|
|
20240820,104100,16618300,40950,40950,40950,40950,50
|
|
20240820,104000,14570800,40950,40950,40950,40950,0
|
|
20240820,103900,14570800,40950,40950,40950,40950,0
|
|
20240820,103800,14570800,40950,40950,40950,40950,0
|
|
20240820,103700,14570800,40950,40950,40950,40950,0
|
|
20240820,103600,14570800,40950,40950,40950,40950,0
|
|
20240820,103500,14570800,40950,40950,40950,40950,0
|
|
20240820,103400,14570800,40950,40950,40950,40950,0
|
|
20240820,103300,14570800,40950,40950,40950,40950,0
|
|
20240820,103200,14570800,40950,40950,40950,40950,0
|
|
20240820,103100,14570800,40950,40950,40950,40950,0
|
|
20240820,103000,14570800,40950,40950,40950,40950,0
|
|
20240820,102900,14570800,40950,40950,40950,40950,3
|
|
20240820,102800,14447950,40950,40950,40950,40950,3
|
|
20240820,102700,14325100,40950,40950,40950,40950,4
|
|
20240820,102600,14161300,40950,40950,40950,40950,5
|
|
20240820,102500,13956550,40950,40950,40950,40950,3
|
|
20240820,102400,13833700,40950,40950,40950,40950,4
|
|
20240820,102300,13669900,40950,40950,40950,40950,5
|
|
20240820,102200,13465150,40950,40950,40950,40950,3
|
|
20240820,102100,13342300,40950,40950,40950,40950,4
|
|
20240820,102000,13178500,40950,40950,40950,40950,3
|
|
20240820,101900,13055650,40950,40950,40950,40950,5
|
|
20240820,101800,12850900,40950,40950,40950,40950,4
|
|
20240820,101700,12687100,40950,40950,40950,40950,3
|
|
20240820,101600,12564250,40950,40950,40950,40950,5
|
|
20240820,101500,12359500,40950,40950,40950,40950,4
|
|
20240820,101400,12195700,40950,40950,40950,40950,3
|
|
20240820,101300,12072850,40950,40950,40950,40950,5
|
|
20240820,101200,11868100,40950,40950,40950,40950,4
|
|
20240820,101100,11704300,40950,40950,40950,40950,3
|
|
20240820,101000,11581450,40950,40950,40950,40950,5
|
|
20240820,100900,11376700,40950,40950,40950,40950,3
|
|
20240820,100800,11253850,40950,40950,40950,40950,4
|
|
20240820,100700,11090050,41000,41000,41000,41000,4
|
|
20240820,100600,10926050,41000,41000,41000,41000,5
|
|
20240820,100500,10721050,41000,41000,41000,41000,3
|
|
20240820,100400,10598050,41000,41000,41000,41000,4
|
|
20240820,100300,10434050,41000,41000,41000,41000,5
|
|
20240820,100200,10229050,41000,41000,41000,41000,3
|
|
20240820,100100,10106050,41000,41000,41000,41000,4
|
|
20240820,100000,9942050,41000,41000,41000,41000,30
|
|
20240820,095900,8712050,40950,40950,40950,40950,0
|
|
20240820,095800,8712050,40950,40950,40950,40950,5
|
|
20240820,095700,8507300,40950,40950,40950,40950,0
|
|
20240820,095600,8507300,40950,40950,40950,40950,0
|
|
20240820,095500,8507300,40950,40950,40950,40950,0
|
|
20240820,095400,8507300,40950,40950,40950,40950,5
|
|
20240820,095300,8302550,40950,40950,40950,40950,0
|
|
20240820,095200,8302550,40950,40950,40950,40950,0
|
|
20240820,095100,8302550,40950,40950,40950,40950,0
|
|
20240820,095000,8302550,40950,40950,40950,40950,7
|
|
20240820,094900,8015900,40950,40950,40950,40950,0
|
|
20240820,094800,8015900,40950,40950,40950,40950,68
|
|
20240820,094700,5231300,40950,40950,40950,40950,59
|
|
20240820,094600,2815250,40950,40950,40950,40950,0
|
|
20240820,094500,2815250,40950,40950,40950,40950,15
|
|
20240820,094400,2201000,40950,40900,40950,40900,4
|
|
20240820,094300,2037350,40900,40850,40900,40850,5
|
|
20240820,094200,1833000,40850,40850,40850,40850,5
|
|
20240820,094100,1628750,40800,40800,40800,40800,0
|
|
20240820,094000,1628750,40800,40800,40800,40800,0
|
|
20240820,093900,1628750,40800,40800,40800,40800,0
|
|
20240820,093800,1628750,40800,40800,40800,40800,5
|
|
20240820,093700,1424750,40750,40750,40750,40750,0
|
|
20240820,093600,1424750,40750,40750,40750,40750,0
|
|
20240820,093500,1424750,40750,40750,40750,40750,0
|
|
20240820,093400,1424750,40750,40750,40750,40750,0
|
|
20240820,093300,1424750,40750,40750,40750,40750,0
|
|
20240820,093200,1424750,40750,40750,40750,40750,0
|
|
20240820,093100,1424750,40750,40750,40750,40750,0
|
|
20240820,093000,1424750,40750,40750,40750,40750,0
|
|
20240820,092900,1424750,40750,40750,40750,40750,0
|
|
20240820,092800,1424750,40750,40750,40750,40750,0
|
|
20240820,092700,1424750,40750,40750,40750,40750,0
|
|
20240820,092600,1424750,40750,40750,40750,40750,0
|
|
20240820,092500,1424750,40750,40750,40750,40750,0
|
|
20240820,092400,1424750,40750,40750,40750,40750,0
|
|
20240820,092300,1424750,40750,40750,40750,40750,5
|
|
20240820,092200,1221000,40700,40700,40700,40700,0
|
|
20240820,092100,1221000,40700,40700,40700,40700,0
|
|
20240820,092000,1221000,40700,40700,40700,40700,0
|
|
20240820,091900,1221000,40700,40700,40700,40700,0
|
|
20240820,091800,1221000,40700,40700,40700,40700,0
|
|
20240820,091700,1221000,40700,40700,40700,40700,0
|
|
20240820,091600,1221000,40700,40700,40700,40700,0
|
|
20240820,091500,1221000,40700,40700,40700,40700,0
|
|
20240820,091400,1221000,40700,40700,40700,40700,10
|
|
20240820,091300,814000,40700,40700,40700,40700,0
|
|
20240820,091200,814000,40700,40700,40700,40700,0
|
|
20240820,091100,814000,40700,40700,40700,40700,0
|
|
20240820,091000,814000,40700,40700,40700,40700,0
|
|
20240820,090900,814000,40700,40700,40700,40700,0
|
|
20240820,090800,814000,40700,40700,40700,40700,0
|
|
20240820,090700,814000,40700,40700,40700,40700,11
|
|
20240820,090600,366300,40700,40700,40700,40700,2
|
|
20240820,090500,284900,40700,40700,40700,40700,7
|
|
20240820,090400,0,40700,40700,40700,40700,0
|
|
20240820,090300,0,40700,40700,40700,40700,0
|
|
20240820,090200,0,40700,40700,40700,40700,0
|
|
20240820,090100,0,40700,40700,40700,40700,0
|
|
20240820,090000,0,40700,40700,40700,40700,0
|