586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,184300,71437800,41400,41400,41400,41400,9
|
|
20240822,184200,71437800,41400,41400,41400,41400,0
|
|
20240822,184100,71437800,41400,41400,41400,41400,0
|
|
20240822,184000,71437800,41400,41400,41400,41400,0
|
|
20240822,183900,71437800,41400,41400,41400,41400,0
|
|
20240822,183800,71437800,41400,41400,41400,41400,0
|
|
20240822,183700,71437800,41400,41400,41400,41400,0
|
|
20240822,183600,71437800,41400,41400,41400,41400,0
|
|
20240822,183500,71437800,41400,41400,41400,41400,0
|
|
20240822,183400,71437800,41400,41400,41400,41400,0
|
|
20240822,183300,71437800,41400,41400,41400,41400,0
|
|
20240822,183200,71437800,41400,41400,41400,41400,0
|
|
20240822,183100,71437800,41400,41400,41400,41400,0
|
|
20240822,183000,71437800,41400,41400,41400,41400,0
|
|
20240822,182900,71437800,41400,41400,41400,41400,0
|
|
20240822,182800,71437800,41400,41400,41400,41400,0
|
|
20240822,182700,71437800,41400,41400,41400,41400,0
|
|
20240822,182600,71437800,41400,41400,41400,41400,0
|
|
20240822,182500,71437800,41400,41400,41400,41400,0
|
|
20240822,182400,71437800,41400,41400,41400,41400,0
|
|
20240822,182300,71437800,41400,41400,41400,41400,0
|
|
20240822,182200,71437800,41400,41400,41400,41400,0
|
|
20240822,182100,71437800,41400,41400,41400,41400,0
|
|
20240822,182000,71437800,41400,41400,41400,41400,0
|
|
20240822,181900,71437800,41400,41400,41400,41400,0
|
|
20240822,181800,71437800,41400,41400,41400,41400,0
|
|
20240822,181700,71437800,41400,41400,41400,41400,0
|
|
20240822,181600,71437800,41400,41400,41400,41400,0
|
|
20240822,181500,71437800,41400,41400,41400,41400,0
|
|
20240822,181400,71437800,41400,41400,41400,41400,0
|
|
20240822,181300,71437800,41400,41400,41400,41400,9
|
|
20240822,181200,71437800,41400,41400,41400,41400,0
|
|
20240822,181100,71437800,41400,41400,41400,41400,0
|
|
20240822,181000,71437800,41400,41400,41400,41400,0
|
|
20240822,180900,71437800,41400,41400,41400,41400,0
|
|
20240822,180800,71437800,41400,41400,41400,41400,0
|
|
20240822,180700,71437800,41400,41400,41400,41400,0
|
|
20240822,180600,71437800,41400,41400,41400,41400,0
|
|
20240822,180500,71437800,41400,41400,41400,41400,0
|
|
20240822,180400,71437800,41400,41400,41400,41400,0
|
|
20240822,180300,71437800,41400,41400,41400,41400,0
|
|
20240822,180200,71437800,41400,41400,41400,41400,0
|
|
20240822,180100,71437800,41400,41400,41400,41400,0
|
|
20240822,180000,71437800,41400,41400,41400,41400,0
|
|
20240822,175900,71437800,41400,41400,41400,41400,0
|
|
20240822,175800,71437800,41400,41400,41400,41400,0
|
|
20240822,175700,71437800,41400,41400,41400,41400,0
|
|
20240822,175600,71437800,41400,41400,41400,41400,0
|
|
20240822,175500,71437800,41400,41400,41400,41400,0
|
|
20240822,175400,71437800,41400,41400,41400,41400,0
|
|
20240822,175300,71437800,41400,41400,41400,41400,0
|
|
20240822,175200,71437800,41400,41400,41400,41400,0
|
|
20240822,175100,71437800,41400,41400,41400,41400,0
|
|
20240822,175000,71437800,41400,41400,41400,41400,0
|
|
20240822,174900,71437800,41400,41400,41400,41400,0
|
|
20240822,174800,71437800,41400,41400,41400,41400,0
|
|
20240822,174700,71437800,41400,41400,41400,41400,0
|
|
20240822,174600,71437800,41400,41400,41400,41400,0
|
|
20240822,174500,71437800,41400,41400,41400,41400,0
|
|
20240822,174400,71437800,41400,41400,41400,41400,0
|
|
20240822,174300,71437800,41400,41400,41400,41400,9
|
|
20240822,174200,71437800,41400,41400,41400,41400,0
|
|
20240822,174100,71437800,41400,41400,41400,41400,0
|
|
20240822,174000,71437800,41400,41400,41400,41400,0
|
|
20240822,173900,71437800,41400,41400,41400,41400,0
|
|
20240822,173800,71437800,41400,41400,41400,41400,0
|
|
20240822,173700,71437800,41400,41400,41400,41400,0
|
|
20240822,173600,71437800,41400,41400,41400,41400,0
|
|
20240822,173500,71437800,41400,41400,41400,41400,0
|
|
20240822,173400,71437800,41400,41400,41400,41400,0
|
|
20240822,173300,71437800,41400,41400,41400,41400,0
|
|
20240822,173200,71437800,41400,41400,41400,41400,0
|
|
20240822,173100,71437800,41400,41400,41400,41400,0
|
|
20240822,173000,71437800,41400,41400,41400,41400,0
|
|
20240822,172900,71437800,41400,41400,41400,41400,0
|
|
20240822,172800,71437800,41400,41400,41400,41400,0
|
|
20240822,172700,71437800,41400,41400,41400,41400,0
|
|
20240822,172600,71437800,41400,41400,41400,41400,0
|
|
20240822,172500,71437800,41400,41400,41400,41400,0
|
|
20240822,172400,71437800,41400,41400,41400,41400,0
|
|
20240822,172300,71437800,41400,41400,41400,41400,0
|
|
20240822,172200,71437800,41400,41400,41400,41400,0
|
|
20240822,172100,71437800,41400,41400,41400,41400,0
|
|
20240822,172000,71437800,41400,41400,41400,41400,0
|
|
20240822,171900,71437800,41400,41400,41400,41400,0
|
|
20240822,171800,71437800,41400,41400,41400,41400,0
|
|
20240822,171700,71437800,41400,41400,41400,41400,0
|
|
20240822,171600,71437800,41400,41400,41400,41400,0
|
|
20240822,171500,71437800,41400,41400,41400,41400,0
|
|
20240822,171400,71437800,41400,41400,41400,41400,0
|
|
20240822,171300,71437800,41400,41400,41400,41400,9
|
|
20240822,171200,71437800,41400,41400,41400,41400,0
|
|
20240822,171100,71437800,41400,41400,41400,41400,0
|
|
20240822,171000,71437800,41400,41400,41400,41400,0
|
|
20240822,170900,71437800,41400,41400,41400,41400,0
|
|
20240822,170800,71437800,41400,41400,41400,41400,0
|
|
20240822,170700,71437800,41400,41400,41400,41400,0
|
|
20240822,170600,71437800,41400,41400,41400,41400,0
|
|
20240822,170500,71437800,41400,41400,41400,41400,0
|
|
20240822,170400,71437800,41400,41400,41400,41400,0
|
|
20240822,170300,71437800,41400,41400,41400,41400,0
|
|
20240822,170200,71437800,41400,41400,41400,41400,0
|
|
20240822,170100,71437800,41400,41400,41400,41400,0
|
|
20240822,170000,71437800,41400,41400,41400,41400,0
|
|
20240822,165900,71437800,41400,41400,41400,41400,0
|
|
20240822,165800,71437800,41400,41400,41400,41400,0
|
|
20240822,165700,71437800,41400,41400,41400,41400,0
|
|
20240822,165600,71437800,41400,41400,41400,41400,0
|
|
20240822,165500,71437800,41400,41400,41400,41400,0
|
|
20240822,165400,71437800,41400,41400,41400,41400,0
|
|
20240822,165300,71437800,41400,41400,41400,41400,0
|
|
20240822,165200,71437800,41400,41400,41400,41400,0
|
|
20240822,165100,71437800,41400,41400,41400,41400,0
|
|
20240822,165000,71437800,41400,41400,41400,41400,0
|
|
20240822,164900,71437800,41400,41400,41400,41400,0
|
|
20240822,164800,71437800,41400,41400,41400,41400,0
|
|
20240822,164700,71437800,41400,41400,41400,41400,0
|
|
20240822,164600,71437800,41400,41400,41400,41400,0
|
|
20240822,164500,71437800,41400,41400,41400,41400,0
|
|
20240822,164400,71437800,41400,41400,41400,41400,0
|
|
20240822,164300,71437800,41400,41400,41400,41400,9
|
|
20240822,164200,71437800,41400,41400,41400,41400,0
|
|
20240822,164100,71437800,41400,41400,41400,41400,0
|
|
20240822,164000,71437800,41400,41400,41400,41400,0
|
|
20240822,163900,71437800,41400,41400,41400,41400,0
|
|
20240822,163800,71437800,41400,41400,41400,41400,0
|
|
20240822,163700,71437800,41400,41400,41400,41400,0
|
|
20240822,163600,71437800,41400,41400,41400,41400,0
|
|
20240822,163500,71437800,41400,41400,41400,41400,0
|
|
20240822,163400,71437800,41400,41400,41400,41400,0
|
|
20240822,163300,71437800,41400,41400,41400,41400,0
|
|
20240822,163200,71437800,41400,41400,41400,41400,0
|
|
20240822,163100,71437800,41400,41400,41400,41400,0
|
|
20240822,163000,71437800,41400,41400,41400,41400,0
|
|
20240822,162900,71437800,41400,41400,41400,41400,0
|
|
20240822,162800,71437800,41400,41400,41400,41400,0
|
|
20240822,162700,71437800,41400,41400,41400,41400,0
|
|
20240822,162600,71437800,41400,41400,41400,41400,0
|
|
20240822,162500,71437800,41400,41400,41400,41400,0
|
|
20240822,162400,71437800,41400,41400,41400,41400,0
|
|
20240822,162300,71437800,41400,41400,41400,41400,0
|
|
20240822,162200,71437800,41400,41400,41400,41400,0
|
|
20240822,162100,71437800,41400,41400,41400,41400,0
|
|
20240822,162000,71437800,41400,41400,41400,41400,0
|
|
20240822,161900,71437800,41400,41400,41400,41400,0
|
|
20240822,161800,71437800,41400,41400,41400,41400,0
|
|
20240822,161700,71437800,41400,41400,41400,41400,0
|
|
20240822,161600,71437800,41400,41400,41400,41400,0
|
|
20240822,161500,71437800,41400,41400,41400,41400,0
|
|
20240822,161400,71437800,41400,41400,41400,41400,0
|
|
20240822,161300,71437800,41400,41400,41400,41400,9
|
|
20240822,161200,71437800,41400,41400,41400,41400,0
|
|
20240822,161100,71437800,41400,41400,41400,41400,0
|
|
20240822,161000,71437800,41400,41400,41400,41400,0
|
|
20240822,160900,71437800,41400,41400,41400,41400,0
|
|
20240822,160800,71437800,41400,41400,41400,41400,0
|
|
20240822,160700,71437800,41400,41400,41400,41400,0
|
|
20240822,160600,71437800,41400,41400,41400,41400,0
|
|
20240822,160500,71437800,41400,41400,41400,41400,0
|
|
20240822,160400,71437800,41400,41400,41400,41400,0
|
|
20240822,160300,71437800,41400,41400,41400,41400,0
|
|
20240822,160200,71437800,41400,41400,41400,41400,0
|
|
20240822,160100,71437800,41400,41400,41400,41400,0
|
|
20240822,160000,71437800,41400,41400,41400,41400,0
|
|
20240822,155900,71437800,41400,41400,41400,41400,0
|
|
20240822,155800,71437800,41400,41400,41400,41400,0
|
|
20240822,155700,71437800,41400,41400,41400,41400,0
|
|
20240822,155600,71437800,41400,41400,41400,41400,0
|
|
20240822,155500,71437800,41400,41400,41400,41400,0
|
|
20240822,155400,71437800,41400,41400,41400,41400,0
|
|
20240822,155300,71437800,41400,41400,41400,41400,0
|
|
20240822,155200,71437800,41400,41400,41400,41400,0
|
|
20240822,155100,71437800,41400,41400,41400,41400,0
|
|
20240822,155000,71437800,41400,41400,41400,41400,0
|
|
20240822,154900,71437800,41400,41400,41400,41400,0
|
|
20240822,154800,71437800,41400,41400,41400,41400,0
|
|
20240822,154700,71437800,41400,41400,41400,41400,0
|
|
20240822,154600,71437800,41400,41400,41400,41400,0
|
|
20240822,154500,71437800,41400,41400,41400,41400,0
|
|
20240822,154400,71437800,41400,41400,41400,41400,0
|
|
20240822,154300,71437800,41400,41400,41400,41400,9
|
|
20240822,154200,71437800,41400,41400,41400,41400,0
|
|
20240822,154100,71437800,41400,41400,41400,41400,0
|
|
20240822,154000,71437800,41400,41400,41400,41400,0
|
|
20240822,153900,71437800,41400,41400,41400,41400,0
|
|
20240822,153800,71437800,41400,41400,41400,41400,0
|
|
20240822,153700,71437800,41400,41400,41400,41400,0
|
|
20240822,153600,71437800,41400,41400,41400,41400,0
|
|
20240822,153500,71437800,41400,41400,41400,41400,0
|
|
20240822,153400,71437800,41400,41400,41400,41400,0
|
|
20240822,153300,71437800,41400,41400,41400,41400,0
|
|
20240822,153200,71437800,41400,41400,41400,41400,0
|
|
20240822,153100,71437800,41400,41400,41400,41400,0
|
|
20240822,153000,71437800,41400,41400,41400,41400,9
|
|
20240822,152900,71065200,41300,41300,41300,41300,0
|
|
20240822,152800,71065200,41300,41300,41300,41300,0
|
|
20240822,152700,71065200,41300,41300,41300,41300,0
|
|
20240822,152600,71065200,41300,41300,41300,41300,0
|
|
20240822,152500,71065200,41300,41300,41300,41300,0
|
|
20240822,152400,71065200,41300,41300,41300,41300,0
|
|
20240822,152300,71065200,41300,41300,41300,41300,0
|
|
20240822,152200,71065200,41300,41300,41300,41300,0
|
|
20240822,152100,71065200,41300,41300,41300,41300,0
|
|
20240822,152000,71065200,41300,41300,41300,41300,0
|
|
20240822,151900,71065200,41300,41300,41300,41300,0
|
|
20240822,151800,71065200,41300,41400,41400,41300,18
|
|
20240822,151700,70320200,41400,41400,41400,41400,0
|
|
20240822,151600,70320200,41400,41400,41400,41400,0
|
|
20240822,151500,70320200,41400,41400,41400,41400,0
|
|
20240822,151400,70320200,41400,41400,41400,41400,0
|
|
20240822,151300,70320200,41400,41400,41400,41400,0
|
|
20240822,151200,70320200,41400,41400,41400,41400,0
|
|
20240822,151100,70320200,41400,41400,41400,41400,0
|
|
20240822,151000,70320200,41400,41400,41400,41400,0
|
|
20240822,150900,70320200,41400,41400,41400,41400,0
|
|
20240822,150800,70320200,41400,41400,41400,41400,0
|
|
20240822,150700,70320200,41400,41400,41400,41400,0
|
|
20240822,150600,70320200,41400,41400,41400,41400,0
|
|
20240822,150500,70320200,41400,41400,41400,41400,1
|
|
20240822,150400,70278800,41400,41400,41400,41400,0
|
|
20240822,150300,70278800,41400,41350,41400,41350,276
|
|
20240822,150200,58863800,41300,41300,41300,41300,0
|
|
20240822,150100,58863800,41300,41300,41300,41300,0
|
|
20240822,150000,58863800,41300,41300,41300,41300,3
|
|
20240822,145900,58739900,41300,41300,41300,41300,0
|
|
20240822,145800,58739900,41300,41300,41300,41300,0
|
|
20240822,145700,58739900,41300,41300,41300,41300,0
|
|
20240822,145600,58739900,41300,41250,41300,41250,63
|
|
20240822,145500,56139750,41250,41250,41250,41250,10
|
|
20240822,145400,55727250,41250,41250,41250,41250,0
|
|
20240822,145300,55727250,41250,41250,41250,41250,10
|
|
20240822,145200,55314750,41300,41300,41300,41300,0
|
|
20240822,145100,55314750,41300,41300,41300,41300,0
|
|
20240822,145000,55314750,41300,41300,41300,41300,0
|
|
20240822,144900,55314750,41300,41300,41300,41300,0
|
|
20240822,144800,55314750,41300,41300,41300,41300,0
|
|
20240822,144700,55314750,41300,41300,41300,41300,0
|
|
20240822,144600,55314750,41300,41300,41300,41300,1
|
|
20240822,144500,55273450,41250,41250,41250,41250,0
|
|
20240822,144400,55273450,41250,41250,41250,41250,0
|
|
20240822,144300,55273450,41250,41250,41250,41250,0
|
|
20240822,144200,55273450,41250,41250,41250,41250,0
|
|
20240822,144100,55273450,41250,41250,41250,41250,0
|
|
20240822,144000,55273450,41250,41250,41250,41250,0
|
|
20240822,143900,55273450,41250,41250,41250,41250,0
|
|
20240822,143800,55273450,41250,41250,41250,41250,0
|
|
20240822,143700,55273450,41250,41250,41250,41250,0
|
|
20240822,143600,55273450,41250,41250,41250,41250,0
|
|
20240822,143500,55273450,41250,41250,41250,41250,5
|
|
20240822,143400,55067200,41250,41250,41250,41250,0
|
|
20240822,143300,55067200,41250,41250,41250,41250,0
|
|
20240822,143200,55067200,41250,41250,41250,41250,0
|
|
20240822,143100,55067200,41250,41250,41250,41250,0
|
|
20240822,143000,55067200,41250,41250,41250,41250,0
|
|
20240822,142900,55067200,41250,41250,41250,41250,0
|
|
20240822,142800,55067200,41250,41250,41250,41250,0
|
|
20240822,142700,55067200,41250,41250,41250,41250,0
|
|
20240822,142600,55067200,41250,41250,41250,41250,0
|
|
20240822,142500,55067200,41250,41250,41250,41250,0
|
|
20240822,142400,55067200,41250,41250,41250,41250,0
|
|
20240822,142300,55067200,41250,41250,41250,41250,0
|
|
20240822,142200,55067200,41250,41250,41250,41250,0
|
|
20240822,142100,55067200,41250,41250,41250,41250,0
|
|
20240822,142000,55067200,41250,41250,41250,41250,0
|
|
20240822,141900,55067200,41250,41250,41250,41250,0
|
|
20240822,141800,55067200,41250,41250,41250,41250,0
|
|
20240822,141700,55067200,41250,41250,41250,41250,0
|
|
20240822,141600,55067200,41250,41250,41250,41250,0
|
|
20240822,141500,55067200,41250,41250,41250,41250,0
|
|
20240822,141400,55067200,41250,41250,41250,41250,0
|
|
20240822,141300,55067200,41250,41250,41250,41250,0
|
|
20240822,141200,55067200,41250,41250,41250,41250,0
|
|
20240822,141100,55067200,41250,41250,41250,41250,0
|
|
20240822,141000,55067200,41250,41250,41250,41250,0
|
|
20240822,140900,55067200,41250,41250,41250,41250,0
|
|
20240822,140800,55067200,41250,41250,41250,41250,0
|
|
20240822,140700,55067200,41250,41250,41250,41250,0
|
|
20240822,140600,55067200,41250,41250,41250,41250,0
|
|
20240822,140500,55067200,41250,41250,41250,41250,0
|
|
20240822,140400,55067200,41250,41250,41250,41250,0
|
|
20240822,140300,55067200,41250,41250,41250,41250,0
|
|
20240822,140200,55067200,41250,41250,41250,41250,0
|
|
20240822,140100,55067200,41250,41250,41250,41250,0
|
|
20240822,140000,55067200,41250,41250,41250,41250,0
|
|
20240822,135900,55067200,41250,41250,41250,41250,0
|
|
20240822,135800,55067200,41250,41250,41250,41250,0
|
|
20240822,135700,55067200,41250,41250,41250,41250,0
|
|
20240822,135600,55067200,41250,41250,41250,41250,0
|
|
20240822,135500,55067200,41250,41250,41250,41250,0
|
|
20240822,135400,55067200,41250,41250,41250,41250,0
|
|
20240822,135300,55067200,41250,41300,41300,41250,3
|
|
20240822,135200,54943400,41300,41300,41300,41300,3
|
|
20240822,135100,54819500,41300,41300,41300,41300,10
|
|
20240822,135000,54406500,41300,41300,41300,41300,5
|
|
20240822,134900,54200000,41300,41300,41300,41300,3
|
|
20240822,134800,54076100,41300,41300,41300,41300,4
|
|
20240822,134700,53910900,41300,41300,41300,41300,3
|
|
20240822,134600,53787000,41300,41300,41300,41300,5
|
|
20240822,134500,53580500,41300,41300,41300,41300,3
|
|
20240822,134400,53456600,41300,41300,41300,41300,1
|
|
20240822,134300,53415300,41300,41300,41300,41300,145
|
|
20240822,134200,47426800,41300,41300,41300,41300,0
|
|
20240822,134100,47426800,41300,41300,41300,41300,0
|
|
20240822,134000,47426800,41300,41300,41300,41300,0
|
|
20240822,133900,47426800,41300,41300,41300,41300,0
|
|
20240822,133800,47426800,41300,41300,41300,41300,5
|
|
20240822,133700,47220300,41300,41300,41300,41300,0
|
|
20240822,133600,47220300,41300,41300,41300,41300,0
|
|
20240822,133500,47220300,41300,41300,41300,41300,23
|
|
20240822,133400,46270400,41250,41250,41250,41250,0
|
|
20240822,133300,46270400,41250,41250,41250,41250,0
|
|
20240822,133200,46270400,41250,41250,41250,41250,0
|
|
20240822,133100,46270400,41250,41250,41250,41250,0
|
|
20240822,133000,46270400,41250,41250,41250,41250,0
|
|
20240822,132900,46270400,41250,41250,41250,41250,0
|
|
20240822,132800,46270400,41250,41250,41250,41250,0
|
|
20240822,132700,46270400,41250,41250,41250,41250,0
|
|
20240822,132600,46270400,41250,41250,41250,41250,0
|
|
20240822,132500,46270400,41250,41250,41250,41250,0
|
|
20240822,132400,46270400,41250,41250,41250,41250,0
|
|
20240822,132300,46270400,41250,41250,41250,41250,0
|
|
20240822,132200,46270400,41250,41250,41250,41250,0
|
|
20240822,132100,46270400,41250,41250,41250,41250,0
|
|
20240822,132000,46270400,41250,41250,41250,41250,0
|
|
20240822,131900,46270400,41250,41250,41250,41250,0
|
|
20240822,131800,46270400,41250,41250,41250,41250,0
|
|
20240822,131700,46270400,41250,41250,41250,41250,0
|
|
20240822,131600,46270400,41250,41250,41250,41250,0
|
|
20240822,131500,46270400,41250,41250,41250,41250,0
|
|
20240822,131400,46270400,41250,41250,41250,41250,0
|
|
20240822,131300,46270400,41250,41250,41250,41250,0
|
|
20240822,131200,46270400,41250,41250,41250,41250,1
|
|
20240822,131100,46229150,41250,41250,41250,41250,0
|
|
20240822,131000,46229150,41250,41250,41250,41250,0
|
|
20240822,130900,46229150,41250,41250,41250,41250,0
|
|
20240822,130800,46229150,41250,41250,41250,41250,0
|
|
20240822,130700,46229150,41250,41250,41250,41250,0
|
|
20240822,130600,46229150,41250,41250,41250,41250,0
|
|
20240822,130500,46229150,41250,41250,41250,41250,0
|
|
20240822,130400,46229150,41250,41250,41250,41250,0
|
|
20240822,130300,46229150,41250,41250,41250,41250,0
|
|
20240822,130200,46229150,41250,41300,41300,41250,82
|
|
20240822,130100,42846550,41250,41250,41250,41250,0
|
|
20240822,130000,42846550,41250,41250,41250,41250,0
|
|
20240822,125900,42846550,41250,41250,41250,41250,0
|
|
20240822,125800,42846550,41250,41250,41250,41250,0
|
|
20240822,125700,42846550,41250,41250,41250,41250,0
|
|
20240822,125600,42846550,41250,41250,41250,41250,5
|
|
20240822,125500,42640300,41250,41250,41250,41250,3
|
|
20240822,125400,42516550,41250,41250,41250,41250,0
|
|
20240822,125300,42516550,41250,41250,41250,41250,0
|
|
20240822,125200,42516550,41250,41250,41250,41250,0
|
|
20240822,125100,42516550,41250,41250,41250,41250,0
|
|
20240822,125000,42516550,41250,41250,41250,41250,0
|
|
20240822,124900,42516550,41250,41250,41250,41250,0
|
|
20240822,124800,42516550,41250,41250,41250,41250,0
|
|
20240822,124700,42516550,41250,41250,41250,41250,0
|
|
20240822,124600,42516550,41250,41250,41250,41250,0
|
|
20240822,124500,42516550,41250,41250,41250,41250,0
|
|
20240822,124400,42516550,41250,41250,41250,41250,0
|
|
20240822,124300,42516550,41250,41250,41250,41250,50
|
|
20240822,124200,40454050,41250,41250,41250,41250,0
|
|
20240822,124100,40454050,41250,41250,41250,41250,0
|
|
20240822,124000,40454050,41250,41250,41250,41250,0
|
|
20240822,123900,40454050,41250,41250,41250,41250,0
|
|
20240822,123800,40454050,41250,41250,41250,41250,0
|
|
20240822,123700,40454050,41250,41250,41250,41250,0
|
|
20240822,123600,40454050,41250,41250,41250,41250,1
|
|
20240822,123500,40412800,41250,41250,41250,41250,0
|
|
20240822,123400,40412800,41250,41250,41250,41250,0
|
|
20240822,123300,40412800,41250,41250,41250,41250,0
|
|
20240822,123200,40412800,41250,41250,41250,41250,5
|
|
20240822,123100,40206550,41250,41250,41250,41250,0
|
|
20240822,123000,40206550,41250,41250,41250,41250,0
|
|
20240822,122900,40206550,41250,41250,41250,41250,0
|
|
20240822,122800,40206550,41250,41250,41250,41250,20
|
|
20240822,122700,39381550,41250,41250,41250,41250,0
|
|
20240822,122600,39381550,41250,41250,41250,41250,50
|
|
20240822,122500,37319050,41250,41250,41250,41250,0
|
|
20240822,122400,37319050,41250,41250,41250,41250,0
|
|
20240822,122300,37319050,41250,41250,41250,41250,0
|
|
20240822,122200,37319050,41250,41250,41250,41250,0
|
|
20240822,122100,37319050,41250,41250,41250,41250,1
|
|
20240822,122000,37277800,41250,41250,41250,41250,0
|
|
20240822,121900,37277800,41250,41250,41250,41250,0
|
|
20240822,121800,37277800,41250,41250,41250,41250,0
|
|
20240822,121700,37277800,41250,41250,41250,41250,0
|
|
20240822,121600,37277800,41250,41250,41250,41250,0
|
|
20240822,121500,37277800,41250,41250,41250,41250,0
|
|
20240822,121400,37277800,41250,41250,41250,41250,0
|
|
20240822,121300,37277800,41250,41250,41250,41250,50
|
|
20240822,121200,35215300,41250,41250,41250,41250,0
|
|
20240822,121100,35215300,41250,41250,41250,41250,0
|
|
20240822,121000,35215300,41250,41250,41250,41250,0
|
|
20240822,120900,35215300,41250,41250,41250,41250,0
|
|
20240822,120800,35215300,41250,41250,41250,41250,0
|
|
20240822,120700,35215300,41250,41250,41250,41250,0
|
|
20240822,120600,35215300,41250,41250,41250,41250,0
|
|
20240822,120500,35215300,41250,41250,41250,41250,70
|
|
20240822,120400,32327800,41250,41250,41250,41250,0
|
|
20240822,120300,32327800,41250,41200,41250,41200,16
|
|
20240822,120200,31667950,41150,41150,41150,41150,0
|
|
20240822,120100,31667950,41150,41150,41150,41150,0
|
|
20240822,120000,31667950,41150,41150,41150,41150,0
|
|
20240822,115900,31667950,41150,41150,41150,41150,0
|
|
20240822,115800,31667950,41150,41150,41150,41150,0
|
|
20240822,115700,31667950,41150,41150,41150,41150,0
|
|
20240822,115600,31667950,41150,41150,41150,41150,0
|
|
20240822,115500,31667950,41150,41150,41150,41150,0
|
|
20240822,115400,31667950,41150,41150,41150,41150,0
|
|
20240822,115300,31667950,41150,41150,41150,41150,0
|
|
20240822,115200,31667950,41150,41150,41150,41150,0
|
|
20240822,115100,31667950,41150,41150,41150,41150,0
|
|
20240822,115000,31667950,41150,41150,41150,41150,0
|
|
20240822,114900,31667950,41150,41150,41150,41150,0
|
|
20240822,114800,31667950,41150,41150,41150,41150,0
|
|
20240822,114700,31667950,41150,41150,41150,41150,0
|
|
20240822,114600,31667950,41150,41150,41150,41150,0
|
|
20240822,114500,31667950,41150,41150,41150,41150,0
|
|
20240822,114400,31667950,41150,41150,41150,41150,0
|
|
20240822,114300,31667950,41150,41150,41150,41150,0
|
|
20240822,114200,31667950,41150,41150,41150,41150,0
|
|
20240822,114100,31667950,41150,41150,41150,41150,0
|
|
20240822,114000,31667950,41150,41150,41150,41150,0
|
|
20240822,113900,31667950,41150,41150,41150,41150,0
|
|
20240822,113800,31667950,41150,41150,41150,41150,0
|
|
20240822,113700,31667950,41150,41150,41150,41150,0
|
|
20240822,113600,31667950,41150,41150,41150,41150,0
|
|
20240822,113500,31667950,41150,41150,41150,41150,0
|
|
20240822,113400,31667950,41150,41150,41150,41150,0
|
|
20240822,113300,31667950,41150,41150,41150,41150,0
|
|
20240822,113200,31667950,41150,41150,41150,41150,3
|
|
20240822,113100,31544500,41150,41150,41150,41150,20
|
|
20240822,113000,30721500,41150,41150,41150,41150,0
|
|
20240822,112900,30721500,41150,41150,41150,41150,0
|
|
20240822,112800,30721500,41150,41150,41150,41150,0
|
|
20240822,112700,30721500,41150,41150,41150,41150,0
|
|
20240822,112600,30721500,41150,41150,41150,41150,0
|
|
20240822,112500,30721500,41150,41150,41150,41150,0
|
|
20240822,112400,30721500,41150,41150,41150,41150,0
|
|
20240822,112300,30721500,41150,41150,41150,41150,0
|
|
20240822,112200,30721500,41150,41150,41150,41150,5
|
|
20240822,112100,30515750,41150,41150,41150,41150,0
|
|
20240822,112000,30515750,41150,41150,41150,41150,30
|
|
20240822,111900,29281250,41150,41150,41150,41150,0
|
|
20240822,111800,29281250,41150,41150,41150,41150,0
|
|
20240822,111700,29281250,41150,41150,41150,41150,0
|
|
20240822,111600,29281250,41150,41150,41150,41150,3
|
|
20240822,111500,29157800,41150,41150,41150,41150,0
|
|
20240822,111400,29157800,41150,41150,41150,41150,0
|
|
20240822,111300,29157800,41150,41150,41150,41150,5
|
|
20240822,111200,28952050,41150,41150,41150,41150,0
|
|
20240822,111100,28952050,41150,41150,41150,41150,0
|
|
20240822,111000,28952050,41150,41150,41150,41150,2
|
|
20240822,110900,28869750,41150,41150,41150,41150,0
|
|
20240822,110800,28869750,41150,41150,41150,41150,0
|
|
20240822,110700,28869750,41150,41150,41150,41150,0
|
|
20240822,110600,28869750,41150,41150,41150,41150,0
|
|
20240822,110500,28869750,41150,41150,41150,41150,0
|
|
20240822,110400,28869750,41150,41150,41150,41150,0
|
|
20240822,110300,28869750,41150,41150,41150,41150,0
|
|
20240822,110200,28869750,41150,41150,41150,41150,0
|
|
20240822,110100,28869750,41150,41150,41150,41150,0
|
|
20240822,110000,28869750,41150,41150,41150,41150,0
|
|
20240822,105900,28869750,41150,41150,41150,41150,0
|
|
20240822,105800,28869750,41150,41150,41150,41150,0
|
|
20240822,105700,28869750,41150,41150,41150,41150,1
|
|
20240822,105600,28828600,41150,41150,41150,41150,0
|
|
20240822,105500,28828600,41150,41150,41150,41150,4
|
|
20240822,105400,28664000,41000,41000,41000,41000,1
|
|
20240822,105300,28623000,40850,40850,40850,40850,0
|
|
20240822,105200,28623000,40850,40850,40850,40850,0
|
|
20240822,105100,28623000,40850,40850,40850,40850,0
|
|
20240822,105000,28623000,40850,40850,40850,40850,0
|
|
20240822,104900,28623000,40850,40850,40850,40850,0
|
|
20240822,104800,28623000,40850,40850,40850,40850,0
|
|
20240822,104700,28623000,40850,40850,40850,40850,0
|
|
20240822,104600,28623000,40850,40850,40850,40850,0
|
|
20240822,104500,28623000,40850,40850,40850,40850,0
|
|
20240822,104400,28623000,40850,40850,40850,40850,0
|
|
20240822,104300,28623000,40850,40850,40850,40850,0
|
|
20240822,104200,28623000,40850,40850,40850,40850,0
|
|
20240822,104100,28623000,40850,40850,40850,40850,0
|
|
20240822,104000,28623000,40850,40850,40850,40850,0
|
|
20240822,103900,28623000,40850,40850,40850,40850,0
|
|
20240822,103800,28623000,40850,40850,40850,40850,0
|
|
20240822,103700,28623000,40850,40850,40850,40850,0
|
|
20240822,103600,28623000,40850,40850,40850,40850,0
|
|
20240822,103500,28623000,40850,40850,40850,40850,0
|
|
20240822,103400,28623000,40850,40850,40850,40850,0
|
|
20240822,103300,28623000,40850,40850,40850,40850,0
|
|
20240822,103200,28623000,40850,40850,40850,40850,0
|
|
20240822,103100,28623000,40850,40850,40850,40850,0
|
|
20240822,103000,28623000,40850,40850,40850,40850,0
|
|
20240822,102900,28623000,40850,40850,40850,40850,0
|
|
20240822,102800,28623000,40850,40850,40850,40850,0
|
|
20240822,102700,28623000,40850,40850,40850,40850,0
|
|
20240822,102600,28623000,40850,40850,40850,40850,0
|
|
20240822,102500,28623000,40850,40850,40850,40850,0
|
|
20240822,102400,28623000,40850,40850,40850,40850,0
|
|
20240822,102300,28623000,40850,40850,40850,40850,0
|
|
20240822,102200,28623000,40850,40850,40850,40850,0
|
|
20240822,102100,28623000,40850,40850,40850,40850,0
|
|
20240822,102000,28623000,40850,40850,40850,40850,0
|
|
20240822,101900,28623000,40850,40850,40850,40850,0
|
|
20240822,101800,28623000,40850,40850,40850,40850,0
|
|
20240822,101700,28623000,40850,40850,40850,40850,0
|
|
20240822,101600,28623000,40850,40850,40850,40850,0
|
|
20240822,101500,28623000,40850,40850,40850,40850,0
|
|
20240822,101400,28623000,40850,40850,40850,40850,0
|
|
20240822,101300,28623000,40850,40850,40850,40850,0
|
|
20240822,101200,28623000,40850,40850,40850,40850,0
|
|
20240822,101100,28623000,40850,40850,40850,40850,0
|
|
20240822,101000,28623000,40850,40900,40900,40850,230
|
|
20240822,100900,19222500,41100,41100,41100,41100,0
|
|
20240822,100800,19222500,41100,41100,41100,41100,0
|
|
20240822,100700,19222500,41100,41100,41100,41100,52
|
|
20240822,100600,17085300,40850,40850,40850,40850,0
|
|
20240822,100500,17085300,40850,40850,40850,40850,0
|
|
20240822,100400,17085300,40850,40850,40850,40850,0
|
|
20240822,100300,17085300,40850,40850,40850,40850,0
|
|
20240822,100200,17085300,40850,40850,40850,40850,0
|
|
20240822,100100,17085300,40850,40850,40850,40850,0
|
|
20240822,100000,17085300,40850,40850,40850,40850,0
|
|
20240822,095900,17085300,40850,40900,40900,40850,210
|
|
20240822,095800,8501300,40850,40850,40850,40850,0
|
|
20240822,095700,8501300,40850,40850,40850,40850,0
|
|
20240822,095600,8501300,40850,40850,40850,40850,0
|
|
20240822,095500,8501300,40850,40850,40850,40850,0
|
|
20240822,095400,8501300,40850,40850,40850,40850,0
|
|
20240822,095300,8501300,40850,40850,40850,40850,0
|
|
20240822,095200,8501300,40850,40850,40850,40850,0
|
|
20240822,095100,8501300,40850,40850,40850,40850,0
|
|
20240822,095000,8501300,40850,40850,40850,40850,0
|
|
20240822,094900,8501300,40850,40850,40850,40850,0
|
|
20240822,094800,8501300,40850,40850,40850,40850,0
|
|
20240822,094700,8501300,40850,40850,40850,40850,0
|
|
20240822,094600,8501300,40850,40850,40850,40850,0
|
|
20240822,094500,8501300,40850,40850,40850,40850,0
|
|
20240822,094400,8501300,40850,40850,40850,40850,0
|
|
20240822,094300,8501300,40850,41100,41100,40850,200
|
|
20240822,094200,328550,41350,41350,41350,41350,0
|
|
20240822,094100,328550,41350,41350,41350,41350,0
|
|
20240822,094000,328550,41350,41350,41350,41350,0
|
|
20240822,093900,328550,41350,41350,41350,41350,0
|
|
20240822,093800,328550,41350,41350,41350,41350,0
|
|
20240822,093700,328550,41350,41350,41350,41350,0
|
|
20240822,093600,328550,41350,41350,41350,41350,0
|
|
20240822,093500,328550,41350,41350,41350,41350,0
|
|
20240822,093400,328550,41350,41350,41350,41350,0
|
|
20240822,093300,328550,41350,41350,41350,41350,0
|
|
20240822,093200,328550,41350,41350,41350,41350,0
|
|
20240822,093100,328550,41350,41350,41350,41350,0
|
|
20240822,093000,328550,41350,41350,41350,41350,0
|
|
20240822,092900,328550,41350,41350,41350,41350,0
|
|
20240822,092800,328550,41350,41350,41350,41350,0
|
|
20240822,092700,328550,41350,41350,41350,41350,0
|
|
20240822,092600,328550,41350,41350,41350,41350,0
|
|
20240822,092500,328550,41350,41350,41350,41350,0
|
|
20240822,092400,328550,41350,41350,41350,41350,1
|
|
20240822,092300,287200,41100,41100,41100,41100,0
|
|
20240822,092200,287200,41100,41100,41100,41100,0
|
|
20240822,092100,287200,41100,41100,41100,41100,0
|
|
20240822,092000,287200,41100,41100,41100,41100,0
|
|
20240822,091900,287200,41100,41100,41100,41100,4
|
|
20240822,091800,122800,41100,41100,41100,41100,0
|
|
20240822,091700,122800,41100,41100,41100,41100,0
|
|
20240822,091600,122800,41100,41100,41100,41100,0
|
|
20240822,091500,122800,41100,41100,41100,41100,0
|
|
20240822,091400,122800,41100,41100,41100,41100,0
|
|
20240822,091300,122800,41100,41100,41100,41100,0
|
|
20240822,091200,122800,41100,41100,41100,41100,0
|
|
20240822,091100,122800,41100,41100,41100,41100,0
|
|
20240822,091000,122800,41100,41100,41100,41100,1
|
|
20240822,090900,81700,40850,40850,40850,40850,0
|
|
20240822,090800,81700,40850,40850,40850,40850,0
|
|
20240822,090700,81700,40850,40850,40850,40850,2
|
|
20240822,090600,0,40850,40850,40850,40850,0
|
|
20240822,090500,0,40850,40850,40850,40850,0
|
|
20240822,090400,0,40850,40850,40850,40850,0
|
|
20240822,090300,0,40850,40850,40850,40850,0
|
|
20240822,090200,0,40850,40850,40850,40850,0
|
|
20240822,090100,0,40850,40850,40850,40850,0
|
|
20240822,090000,0,40850,40850,40850,40850,0
|