572 lines
28 KiB
CSV
572 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,182900,39271750,46750,46750,46750,46750,62
|
|
20250714,182800,39271750,46750,46750,46750,46750,0
|
|
20250714,182700,39271750,46750,46750,46750,46750,0
|
|
20250714,182600,39271750,46750,46750,46750,46750,0
|
|
20250714,182500,39271750,46750,46750,46750,46750,0
|
|
20250714,182400,39271750,46750,46750,46750,46750,0
|
|
20250714,182300,39271750,46750,46750,46750,46750,0
|
|
20250714,182200,39271750,46750,46750,46750,46750,0
|
|
20250714,182100,39271750,46750,46750,46750,46750,0
|
|
20250714,182000,39271750,46750,46750,46750,46750,0
|
|
20250714,181900,39271750,46750,46750,46750,46750,0
|
|
20250714,181800,39271750,46750,46750,46750,46750,0
|
|
20250714,181700,39271750,46750,46750,46750,46750,0
|
|
20250714,181600,39271750,46750,46750,46750,46750,0
|
|
20250714,181500,39271750,46750,46750,46750,46750,0
|
|
20250714,181400,39271750,46750,46750,46750,46750,0
|
|
20250714,181300,39271750,46750,46750,46750,46750,0
|
|
20250714,181200,39271750,46750,46750,46750,46750,0
|
|
20250714,181100,39271750,46750,46750,46750,46750,0
|
|
20250714,181000,39271750,46750,46750,46750,46750,0
|
|
20250714,180900,39271750,46750,46750,46750,46750,0
|
|
20250714,180800,39271750,46750,46750,46750,46750,0
|
|
20250714,180700,39271750,46750,46750,46750,46750,0
|
|
20250714,180600,39271750,46750,46750,46750,46750,0
|
|
20250714,180500,39271750,46750,46750,46750,46750,0
|
|
20250714,180400,39271750,46750,46750,46750,46750,0
|
|
20250714,180300,39271750,46750,46750,46750,46750,0
|
|
20250714,180200,39271750,46750,46750,46750,46750,0
|
|
20250714,180100,39271750,46750,46750,46750,46750,0
|
|
20250714,180000,39271750,46750,46750,46750,46750,0
|
|
20250714,175900,39271750,46750,46750,46750,46750,62
|
|
20250714,175800,39271750,46750,46750,46750,46750,0
|
|
20250714,175700,39271750,46750,46750,46750,46750,0
|
|
20250714,175600,39271750,46750,46750,46750,46750,0
|
|
20250714,175500,39271750,46750,46750,46750,46750,0
|
|
20250714,175400,39271750,46750,46750,46750,46750,0
|
|
20250714,175300,39271750,46750,46750,46750,46750,0
|
|
20250714,175200,39271750,46750,46750,46750,46750,0
|
|
20250714,175100,39271750,46750,46750,46750,46750,0
|
|
20250714,175000,39271750,46750,46750,46750,46750,0
|
|
20250714,174900,39271750,46750,46750,46750,46750,0
|
|
20250714,174800,39271750,46750,46750,46750,46750,0
|
|
20250714,174700,39271750,46750,46750,46750,46750,0
|
|
20250714,174600,39271750,46750,46750,46750,46750,0
|
|
20250714,174500,39271750,46750,46750,46750,46750,0
|
|
20250714,174400,39271750,46750,46750,46750,46750,0
|
|
20250714,174300,39271750,46750,46750,46750,46750,0
|
|
20250714,174200,39271750,46750,46750,46750,46750,0
|
|
20250714,174100,39271750,46750,46750,46750,46750,0
|
|
20250714,174000,39271750,46750,46750,46750,46750,0
|
|
20250714,173900,39271750,46750,46750,46750,46750,0
|
|
20250714,173800,39271750,46750,46750,46750,46750,0
|
|
20250714,173700,39271750,46750,46750,46750,46750,0
|
|
20250714,173600,39271750,46750,46750,46750,46750,0
|
|
20250714,173500,39271750,46750,46750,46750,46750,0
|
|
20250714,173400,39271750,46750,46750,46750,46750,0
|
|
20250714,173300,39271750,46750,46750,46750,46750,0
|
|
20250714,173200,39271750,46750,46750,46750,46750,0
|
|
20250714,173100,39271750,46750,46750,46750,46750,0
|
|
20250714,173000,39271750,46750,46750,46750,46750,0
|
|
20250714,172900,39271750,46750,46750,46750,46750,62
|
|
20250714,172800,39271750,46750,46750,46750,46750,0
|
|
20250714,172700,39271750,46750,46750,46750,46750,0
|
|
20250714,172600,39271750,46750,46750,46750,46750,0
|
|
20250714,172500,39271750,46750,46750,46750,46750,0
|
|
20250714,172400,39271750,46750,46750,46750,46750,0
|
|
20250714,172300,39271750,46750,46750,46750,46750,0
|
|
20250714,172200,39271750,46750,46750,46750,46750,0
|
|
20250714,172100,39271750,46750,46750,46750,46750,0
|
|
20250714,172000,39271750,46750,46750,46750,46750,0
|
|
20250714,171900,39271750,46750,46750,46750,46750,0
|
|
20250714,171800,39271750,46750,46750,46750,46750,0
|
|
20250714,171700,39271750,46750,46750,46750,46750,0
|
|
20250714,171600,39271750,46750,46750,46750,46750,0
|
|
20250714,171500,39271750,46750,46750,46750,46750,0
|
|
20250714,171400,39271750,46750,46750,46750,46750,0
|
|
20250714,171300,39271750,46750,46750,46750,46750,0
|
|
20250714,171200,39271750,46750,46750,46750,46750,0
|
|
20250714,171100,39271750,46750,46750,46750,46750,0
|
|
20250714,171000,39271750,46750,46750,46750,46750,0
|
|
20250714,170900,39271750,46750,46750,46750,46750,0
|
|
20250714,170800,39271750,46750,46750,46750,46750,0
|
|
20250714,170700,39271750,46750,46750,46750,46750,0
|
|
20250714,170600,39271750,46750,46750,46750,46750,0
|
|
20250714,170500,39271750,46750,46750,46750,46750,0
|
|
20250714,170400,39271750,46750,46750,46750,46750,0
|
|
20250714,170300,39271750,46750,46750,46750,46750,0
|
|
20250714,170200,39271750,46750,46750,46750,46750,0
|
|
20250714,170100,39271750,46750,46750,46750,46750,0
|
|
20250714,170000,39271750,46750,46750,46750,46750,0
|
|
20250714,165900,39271750,46750,46750,46750,46750,62
|
|
20250714,165800,39271750,46750,46750,46750,46750,0
|
|
20250714,165700,39271750,46750,46750,46750,46750,0
|
|
20250714,165600,39271750,46750,46750,46750,46750,0
|
|
20250714,165500,39271750,46750,46750,46750,46750,0
|
|
20250714,165400,39271750,46750,46750,46750,46750,0
|
|
20250714,165300,39271750,46750,46750,46750,46750,0
|
|
20250714,165200,39271750,46750,46750,46750,46750,0
|
|
20250714,165100,39271750,46750,46750,46750,46750,0
|
|
20250714,165000,39271750,46750,46750,46750,46750,0
|
|
20250714,164900,39271750,46750,46750,46750,46750,0
|
|
20250714,164800,39271750,46750,46750,46750,46750,0
|
|
20250714,164700,39271750,46750,46750,46750,46750,0
|
|
20250714,164600,39271750,46750,46750,46750,46750,0
|
|
20250714,164500,39271750,46750,46750,46750,46750,0
|
|
20250714,164400,39271750,46750,46750,46750,46750,0
|
|
20250714,164300,39271750,46750,46750,46750,46750,0
|
|
20250714,164200,39271750,46750,46750,46750,46750,0
|
|
20250714,164100,39271750,46750,46750,46750,46750,0
|
|
20250714,164000,39271750,46750,46750,46750,46750,0
|
|
20250714,163900,39271750,46750,46750,46750,46750,0
|
|
20250714,163800,39271750,46750,46750,46750,46750,0
|
|
20250714,163700,39271750,46750,46750,46750,46750,0
|
|
20250714,163600,39271750,46750,46750,46750,46750,0
|
|
20250714,163500,39271750,46750,46750,46750,46750,0
|
|
20250714,163400,39271750,46750,46750,46750,46750,0
|
|
20250714,163300,39271750,46750,46750,46750,46750,0
|
|
20250714,163200,39271750,46750,46750,46750,46750,0
|
|
20250714,163100,39271750,46750,46750,46750,46750,0
|
|
20250714,163000,39271750,46750,46750,46750,46750,0
|
|
20250714,162900,39271750,46750,46750,46750,46750,62
|
|
20250714,162800,39271750,46750,46750,46750,46750,0
|
|
20250714,162700,39271750,46750,46750,46750,46750,0
|
|
20250714,162600,39271750,46750,46750,46750,46750,0
|
|
20250714,162500,39271750,46750,46750,46750,46750,0
|
|
20250714,162400,39271750,46750,46750,46750,46750,0
|
|
20250714,162300,39271750,46750,46750,46750,46750,0
|
|
20250714,162200,39271750,46750,46750,46750,46750,0
|
|
20250714,162100,39271750,46750,46750,46750,46750,0
|
|
20250714,162000,39271750,46750,46750,46750,46750,0
|
|
20250714,161900,39271750,46750,46750,46750,46750,0
|
|
20250714,161800,39271750,46750,46750,46750,46750,0
|
|
20250714,161700,39271750,46750,46750,46750,46750,0
|
|
20250714,161600,39271750,46750,46750,46750,46750,0
|
|
20250714,161500,39271750,46750,46750,46750,46750,0
|
|
20250714,161400,39271750,46750,46750,46750,46750,0
|
|
20250714,161300,39271750,46750,46750,46750,46750,0
|
|
20250714,161200,39271750,46750,46750,46750,46750,0
|
|
20250714,161100,39271750,46750,46750,46750,46750,0
|
|
20250714,161000,39271750,46750,46750,46750,46750,0
|
|
20250714,160900,39271750,46750,46750,46750,46750,0
|
|
20250714,160800,39271750,46750,46750,46750,46750,0
|
|
20250714,160700,39271750,46750,46750,46750,46750,0
|
|
20250714,160600,39271750,46750,46750,46750,46750,0
|
|
20250714,160500,39271750,46750,46750,46750,46750,0
|
|
20250714,160400,39271750,46750,46750,46750,46750,0
|
|
20250714,160300,39271750,46750,46750,46750,46750,0
|
|
20250714,160200,39271750,46750,46750,46750,46750,0
|
|
20250714,160100,39271750,46750,46750,46750,46750,0
|
|
20250714,160000,39271750,46750,46750,46750,46750,0
|
|
20250714,155900,39271750,46750,46750,46750,46750,62
|
|
20250714,155800,39271750,46750,46750,46750,46750,0
|
|
20250714,155700,39271750,46750,46750,46750,46750,0
|
|
20250714,155600,39271750,46750,46750,46750,46750,0
|
|
20250714,155500,39271750,46750,46750,46750,46750,0
|
|
20250714,155400,39271750,46750,46750,46750,46750,0
|
|
20250714,155300,39271750,46750,46750,46750,46750,0
|
|
20250714,155200,39271750,46750,46750,46750,46750,0
|
|
20250714,155100,39271750,46750,46750,46750,46750,0
|
|
20250714,155000,39271750,46750,46750,46750,46750,0
|
|
20250714,154900,39271750,46750,46750,46750,46750,0
|
|
20250714,154800,39271750,46750,46750,46750,46750,0
|
|
20250714,154700,39271750,46750,46750,46750,46750,0
|
|
20250714,154600,39271750,46750,46750,46750,46750,0
|
|
20250714,154500,39271750,46750,46750,46750,46750,0
|
|
20250714,154400,39271750,46750,46750,46750,46750,0
|
|
20250714,154300,39271750,46750,46750,46750,46750,0
|
|
20250714,154200,39271750,46750,46750,46750,46750,0
|
|
20250714,154100,39271750,46750,46750,46750,46750,0
|
|
20250714,154000,39271750,46750,46750,46750,46750,0
|
|
20250714,153900,39271750,46750,46750,46750,46750,0
|
|
20250714,153800,39271750,46750,46750,46750,46750,0
|
|
20250714,153700,39271750,46750,46750,46750,46750,0
|
|
20250714,153600,39271750,46750,46750,46750,46750,0
|
|
20250714,153500,39271750,46750,46750,46750,46750,0
|
|
20250714,153400,39271750,46750,46750,46750,46750,0
|
|
20250714,153300,39271750,46750,46750,46750,46750,0
|
|
20250714,153200,39271750,46750,46750,46750,46750,0
|
|
20250714,153100,39271750,46750,46750,46750,46750,0
|
|
20250714,153000,39271750,46750,46750,46750,46750,62
|
|
20250714,152900,36373250,46700,46700,46700,46700,0
|
|
20250714,152800,36373250,46700,46700,46700,46700,0
|
|
20250714,152700,36373250,46700,46700,46700,46700,0
|
|
20250714,152600,36373250,46700,46700,46700,46700,0
|
|
20250714,152500,36373250,46700,46700,46700,46700,0
|
|
20250714,152400,36373250,46700,46700,46700,46700,0
|
|
20250714,152300,36373250,46700,46700,46700,46700,0
|
|
20250714,152200,36373250,46700,46700,46700,46700,0
|
|
20250714,152100,36373250,46700,46700,46700,46700,0
|
|
20250714,152000,36373250,46700,46700,46700,46700,0
|
|
20250714,151900,36373250,46700,46700,46700,46700,88
|
|
20250714,151800,32263650,46700,46700,46700,46700,13
|
|
20250714,151700,31656550,46750,46750,46750,46750,0
|
|
20250714,151600,31656550,46750,46750,46750,46750,0
|
|
20250714,151500,31656550,46750,46750,46750,46750,0
|
|
20250714,151400,31656550,46750,46750,46750,46750,0
|
|
20250714,151300,31656550,46750,46750,46750,46750,0
|
|
20250714,151200,31656550,46750,46750,46750,46750,0
|
|
20250714,151100,31656550,46750,46750,46750,46750,0
|
|
20250714,151000,31656550,46750,46750,46750,46750,1
|
|
20250714,150900,31609800,46700,46700,46700,46700,0
|
|
20250714,150800,31609800,46700,46700,46700,46700,0
|
|
20250714,150700,31609800,46700,46700,46700,46700,10
|
|
20250714,150600,31142800,46700,46700,46700,46700,0
|
|
20250714,150500,31142800,46700,46700,46700,46700,0
|
|
20250714,150400,31142800,46700,46700,46700,46700,0
|
|
20250714,150300,31142800,46700,46700,46700,46700,0
|
|
20250714,150200,31142800,46700,46700,46700,46700,14
|
|
20250714,150100,30489000,46700,46700,46700,46700,0
|
|
20250714,150000,30489000,46700,46700,46700,46700,0
|
|
20250714,145900,30489000,46700,46700,46700,46700,0
|
|
20250714,145800,30489000,46700,46700,46700,46700,0
|
|
20250714,145700,30489000,46700,46700,46700,46700,27
|
|
20250714,145600,29228100,46700,46700,46700,46700,0
|
|
20250714,145500,29228100,46700,46700,46700,46700,0
|
|
20250714,145400,29228100,46700,46700,46700,46700,0
|
|
20250714,145300,29228100,46700,46700,46700,46700,0
|
|
20250714,145200,29228100,46700,46700,46700,46700,0
|
|
20250714,145100,29228100,46700,46700,46700,46700,0
|
|
20250714,145000,29228100,46700,46700,46700,46700,0
|
|
20250714,144900,29228100,46700,46700,46700,46700,0
|
|
20250714,144800,29228100,46700,46700,46700,46700,0
|
|
20250714,144700,29228100,46700,46700,46700,46700,0
|
|
20250714,144600,29228100,46700,46700,46700,46700,0
|
|
20250714,144500,29228100,46700,46700,46700,46700,0
|
|
20250714,144400,29228100,46700,46700,46700,46700,0
|
|
20250714,144300,29228100,46700,46700,46700,46700,0
|
|
20250714,144200,29228100,46700,46700,46700,46700,0
|
|
20250714,144100,29228100,46700,46700,46700,46700,1
|
|
20250714,144000,29181400,46700,46700,46700,46700,0
|
|
20250714,143900,29181400,46700,46700,46700,46700,0
|
|
20250714,143800,29181400,46700,46700,46700,46700,2
|
|
20250714,143700,29088000,46750,46750,46750,46750,0
|
|
20250714,143600,29088000,46750,46750,46750,46750,0
|
|
20250714,143500,29088000,46750,46750,46750,46750,0
|
|
20250714,143400,29088000,46750,46750,46750,46750,0
|
|
20250714,143300,29088000,46750,46750,46750,46750,0
|
|
20250714,143200,29088000,46750,46750,46750,46750,0
|
|
20250714,143100,29088000,46750,46750,46750,46750,0
|
|
20250714,143000,29088000,46750,46750,46750,46750,0
|
|
20250714,142900,29088000,46750,46750,46750,46750,0
|
|
20250714,142800,29088000,46750,46750,46750,46750,0
|
|
20250714,142700,29088000,46750,46750,46750,46750,0
|
|
20250714,142600,29088000,46750,46750,46750,46750,0
|
|
20250714,142500,29088000,46750,46750,46750,46750,0
|
|
20250714,142400,29088000,46750,46750,46750,46750,0
|
|
20250714,142300,29088000,46750,46750,46750,46750,0
|
|
20250714,142200,29088000,46750,46750,46750,46750,0
|
|
20250714,142100,29088000,46750,46750,46750,46750,0
|
|
20250714,142000,29088000,46750,46750,46750,46750,0
|
|
20250714,141900,29088000,46750,46750,46750,46750,0
|
|
20250714,141800,29088000,46750,46750,46750,46750,0
|
|
20250714,141700,29088000,46750,46750,46750,46750,0
|
|
20250714,141600,29088000,46750,46750,46750,46750,1
|
|
20250714,141500,29041250,46700,46700,46700,46700,0
|
|
20250714,141400,29041250,46700,46700,46700,46700,0
|
|
20250714,141300,29041250,46700,46700,46700,46700,0
|
|
20250714,141200,29041250,46700,46700,46700,46700,0
|
|
20250714,141100,29041250,46700,46700,46700,46700,0
|
|
20250714,141000,29041250,46700,46700,46700,46700,0
|
|
20250714,140900,29041250,46700,46700,46700,46700,0
|
|
20250714,140800,29041250,46700,46700,46700,46700,0
|
|
20250714,140700,29041250,46700,46700,46700,46700,1
|
|
20250714,140600,28994550,46700,46700,46700,46700,0
|
|
20250714,140500,28994550,46700,46700,46700,46700,0
|
|
20250714,140400,28994550,46700,46700,46700,46700,0
|
|
20250714,140300,28994550,46700,46700,46700,46700,0
|
|
20250714,140200,28994550,46700,46700,46700,46700,0
|
|
20250714,140100,28994550,46700,46700,46700,46700,2
|
|
20250714,140000,28901150,46700,46700,46700,46700,0
|
|
20250714,135900,28901150,46700,46700,46700,46700,0
|
|
20250714,135800,28901150,46700,46700,46700,46700,0
|
|
20250714,135700,28901150,46700,46700,46700,46700,0
|
|
20250714,135600,28901150,46700,46700,46700,46700,0
|
|
20250714,135500,28901150,46700,46700,46700,46700,21
|
|
20250714,135400,27920450,46650,46650,46650,46650,0
|
|
20250714,135300,27920450,46650,46650,46650,46650,0
|
|
20250714,135200,27920450,46650,46650,46650,46650,0
|
|
20250714,135100,27920450,46650,46650,46650,46650,0
|
|
20250714,135000,27920450,46650,46650,46650,46650,0
|
|
20250714,134900,27920450,46650,46650,46650,46650,0
|
|
20250714,134800,27920450,46650,46650,46650,46650,0
|
|
20250714,134700,27920450,46650,46650,46650,46650,4
|
|
20250714,134600,27733850,46700,46700,46700,46700,0
|
|
20250714,134500,27733850,46700,46700,46700,46700,0
|
|
20250714,134400,27733850,46700,46700,46700,46700,0
|
|
20250714,134300,27733850,46700,46700,46700,46700,0
|
|
20250714,134200,27733850,46700,46700,46700,46700,0
|
|
20250714,134100,27733850,46700,46700,46700,46700,0
|
|
20250714,134000,27733850,46700,46700,46700,46700,0
|
|
20250714,133900,27733850,46700,46700,46700,46700,0
|
|
20250714,133800,27733850,46700,46700,46700,46700,0
|
|
20250714,133700,27733850,46700,46700,46700,46700,0
|
|
20250714,133600,27733850,46700,46700,46700,46700,0
|
|
20250714,133500,27733850,46700,46700,46700,46700,0
|
|
20250714,133400,27733850,46700,46700,46700,46700,0
|
|
20250714,133300,27733850,46700,46700,46700,46700,0
|
|
20250714,133200,27733850,46700,46700,46700,46700,0
|
|
20250714,133100,27733850,46700,46700,46700,46700,0
|
|
20250714,133000,27733850,46700,46700,46700,46700,0
|
|
20250714,132900,27733850,46700,46700,46700,46700,0
|
|
20250714,132800,27733850,46700,46700,46700,46700,0
|
|
20250714,132700,27733850,46700,46700,46700,46700,0
|
|
20250714,132600,27733850,46700,46700,46700,46700,0
|
|
20250714,132500,27733850,46700,46700,46700,46700,0
|
|
20250714,132400,27733850,46700,46700,46700,46700,0
|
|
20250714,132300,27733850,46700,46700,46700,46700,0
|
|
20250714,132200,27733850,46700,46700,46700,46700,0
|
|
20250714,132100,27733850,46700,46700,46700,46700,0
|
|
20250714,132000,27733850,46700,46700,46700,46700,0
|
|
20250714,131900,27733850,46700,46700,46700,46700,0
|
|
20250714,131800,27733850,46700,46700,46700,46700,0
|
|
20250714,131700,27733850,46700,46700,46700,46700,0
|
|
20250714,131600,27733850,46700,46700,46700,46700,0
|
|
20250714,131500,27733850,46700,46700,46700,46700,0
|
|
20250714,131400,27733850,46700,46700,46700,46700,0
|
|
20250714,131300,27733850,46700,46700,46700,46700,0
|
|
20250714,131200,27733850,46700,46700,46700,46700,0
|
|
20250714,131100,27733850,46700,46700,46700,46700,0
|
|
20250714,131000,27733850,46700,46700,46700,46700,0
|
|
20250714,130900,27733850,46700,46700,46700,46700,0
|
|
20250714,130800,27733850,46700,46700,46700,46700,0
|
|
20250714,130700,27733850,46700,46700,46700,46700,0
|
|
20250714,130600,27733850,46700,46700,46700,46700,0
|
|
20250714,130500,27733850,46700,46700,46700,46700,0
|
|
20250714,130400,27733850,46700,46700,46700,46700,0
|
|
20250714,130300,27733850,46700,46700,46700,46700,0
|
|
20250714,130200,27733850,46700,46700,46700,46700,0
|
|
20250714,130100,27733850,46700,46700,46700,46700,5
|
|
20250714,130000,27500350,46800,46800,46800,46800,1
|
|
20250714,125900,27453550,46800,46800,46800,46800,0
|
|
20250714,125800,27453550,46800,46800,46800,46800,0
|
|
20250714,125700,27453550,46800,46800,46800,46800,0
|
|
20250714,125600,27453550,46800,46800,46800,46800,0
|
|
20250714,125500,27453550,46800,46800,46800,46800,0
|
|
20250714,125400,27453550,46800,46800,46800,46800,0
|
|
20250714,125300,27453550,46800,46800,46800,46800,0
|
|
20250714,125200,27453550,46800,46800,46800,46800,0
|
|
20250714,125100,27453550,46800,46800,46800,46800,0
|
|
20250714,125000,27453550,46800,46800,46800,46800,0
|
|
20250714,124900,27453550,46800,46800,46800,46800,90
|
|
20250714,124800,23241550,46700,46700,46700,46700,0
|
|
20250714,124700,23241550,46700,46700,46700,46700,0
|
|
20250714,124600,23241550,46700,46700,46700,46700,0
|
|
20250714,124500,23241550,46700,46700,46700,46700,0
|
|
20250714,124400,23241550,46700,46700,46700,46700,0
|
|
20250714,124300,23241550,46700,46700,46700,46700,0
|
|
20250714,124200,23241550,46700,46700,46700,46700,0
|
|
20250714,124100,23241550,46700,46700,46700,46700,0
|
|
20250714,124000,23241550,46700,46700,46700,46700,0
|
|
20250714,123900,23241550,46700,46700,46700,46700,0
|
|
20250714,123800,23241550,46700,46700,46700,46700,0
|
|
20250714,123700,23241550,46700,46700,46700,46700,0
|
|
20250714,123600,23241550,46700,46700,46700,46700,0
|
|
20250714,123500,23241550,46700,46700,46700,46700,0
|
|
20250714,123400,23241550,46700,46700,46700,46700,0
|
|
20250714,123300,23241550,46700,46700,46700,46700,0
|
|
20250714,123200,23241550,46700,46700,46700,46700,0
|
|
20250714,123100,23241550,46700,46700,46700,46700,0
|
|
20250714,123000,23241550,46700,46700,46700,46700,0
|
|
20250714,122900,23241550,46700,46700,46700,46700,0
|
|
20250714,122800,23241550,46700,46700,46700,46700,0
|
|
20250714,122700,23241550,46700,46700,46700,46700,0
|
|
20250714,122600,23241550,46700,46700,46700,46700,0
|
|
20250714,122500,23241550,46700,46700,46700,46700,0
|
|
20250714,122400,23241550,46700,46700,46700,46700,0
|
|
20250714,122300,23241550,46700,46700,46700,46700,0
|
|
20250714,122200,23241550,46700,46700,46700,46700,0
|
|
20250714,122100,23241550,46700,46700,46700,46700,0
|
|
20250714,122000,23241550,46700,46700,46700,46700,0
|
|
20250714,121900,23241550,46700,46700,46700,46700,0
|
|
20250714,121800,23241550,46700,46700,46700,46700,0
|
|
20250714,121700,23241550,46700,46700,46700,46700,0
|
|
20250714,121600,23241550,46700,46700,46700,46700,0
|
|
20250714,121500,23241550,46700,46700,46700,46700,0
|
|
20250714,121400,23241550,46700,46700,46700,46700,0
|
|
20250714,121300,23241550,46700,46700,46700,46700,0
|
|
20250714,121200,23241550,46700,46700,46700,46700,0
|
|
20250714,121100,23241550,46700,46700,46700,46700,0
|
|
20250714,121000,23241550,46700,46700,46700,46700,0
|
|
20250714,120900,23241550,46700,46700,46700,46700,0
|
|
20250714,120800,23241550,46700,46700,46700,46700,0
|
|
20250714,120700,23241550,46700,46700,46700,46700,0
|
|
20250714,120600,23241550,46700,46700,46700,46700,2
|
|
20250714,120500,23148150,46700,46700,46700,46700,0
|
|
20250714,120400,23148150,46700,46700,46700,46700,0
|
|
20250714,120300,23148150,46700,46700,46700,46700,0
|
|
20250714,120200,23148150,46700,46700,46700,46700,0
|
|
20250714,120100,23148150,46700,46700,46700,46700,0
|
|
20250714,120000,23148150,46700,46700,46700,46700,0
|
|
20250714,115900,23148150,46700,46700,46700,46700,0
|
|
20250714,115800,23148150,46700,46700,46700,46700,0
|
|
20250714,115700,23148150,46700,46700,46700,46700,0
|
|
20250714,115600,23148150,46700,46700,46700,46700,0
|
|
20250714,115500,23148150,46700,46700,46700,46700,0
|
|
20250714,115400,23148150,46700,46700,46700,46700,0
|
|
20250714,115300,23148150,46700,46700,46700,46700,0
|
|
20250714,115200,23148150,46700,46700,46700,46700,0
|
|
20250714,115100,23148150,46700,46700,46700,46700,0
|
|
20250714,115000,23148150,46700,46700,46700,46700,0
|
|
20250714,114900,23148150,46700,46700,46700,46700,0
|
|
20250714,114800,23148150,46700,46700,46700,46700,0
|
|
20250714,114700,23148150,46700,46850,46850,46700,11
|
|
20250714,114600,22634050,46900,46900,46900,46900,0
|
|
20250714,114500,22634050,46900,46900,46900,46900,0
|
|
20250714,114400,22634050,46900,46900,46900,46900,0
|
|
20250714,114300,22634050,46900,46900,46900,46900,0
|
|
20250714,114200,22634050,46900,46900,46900,46900,0
|
|
20250714,114100,22634050,46900,46900,46900,46900,0
|
|
20250714,114000,22634050,46900,46900,46900,46900,0
|
|
20250714,113900,22634050,46900,46900,46900,46900,0
|
|
20250714,113800,22634050,46900,46900,46900,46900,0
|
|
20250714,113700,22634050,46900,46900,46900,46900,0
|
|
20250714,113600,22634050,46900,46900,46900,46900,0
|
|
20250714,113500,22634050,46900,46900,46900,46900,0
|
|
20250714,113400,22634050,46900,46900,46900,46900,0
|
|
20250714,113300,22634050,46900,46900,46900,46900,0
|
|
20250714,113200,22634050,46900,46900,46900,46900,1
|
|
20250714,113100,22587150,47000,46800,47000,46800,30
|
|
20250714,113000,21177350,47000,47000,47000,47000,0
|
|
20250714,112900,21177350,47000,47000,47000,47000,0
|
|
20250714,112800,21177350,47000,47000,47000,47000,0
|
|
20250714,112700,21177350,47000,46900,47000,46900,66
|
|
20250714,112600,18076250,46900,46800,46900,46800,33
|
|
20250714,112500,16529200,46600,46600,46600,46600,0
|
|
20250714,112400,16529200,46600,46600,46600,46600,0
|
|
20250714,112300,16529200,46600,46600,46600,46600,0
|
|
20250714,112200,16529200,46600,46600,46600,46600,0
|
|
20250714,112100,16529200,46600,46600,46600,46600,0
|
|
20250714,112000,16529200,46600,46600,46600,46600,0
|
|
20250714,111900,16529200,46600,46600,46600,46600,0
|
|
20250714,111800,16529200,46600,46600,46600,46600,0
|
|
20250714,111700,16529200,46600,46600,46600,46600,0
|
|
20250714,111600,16529200,46600,46600,46600,46600,0
|
|
20250714,111500,16529200,46600,46600,46600,46600,0
|
|
20250714,111400,16529200,46600,46600,46600,46600,0
|
|
20250714,111300,16529200,46600,46600,46600,46600,0
|
|
20250714,111200,16529200,46600,46600,46600,46600,0
|
|
20250714,111100,16529200,46600,46600,46600,46600,0
|
|
20250714,111000,16529200,46600,46600,46600,46600,0
|
|
20250714,110900,16529200,46600,46600,46600,46600,0
|
|
20250714,110800,16529200,46600,46600,46600,46600,0
|
|
20250714,110700,16529200,46600,46600,46600,46600,0
|
|
20250714,110600,16529200,46600,46600,46600,46600,0
|
|
20250714,110500,16529200,46600,46600,46600,46600,0
|
|
20250714,110400,16529200,46600,46600,46600,46600,0
|
|
20250714,110300,16529200,46600,46750,46750,46600,8
|
|
20250714,110200,16156100,46750,46750,46750,46750,0
|
|
20250714,110100,16156100,46750,46750,46750,46750,0
|
|
20250714,110000,16156100,46750,46750,46750,46750,16
|
|
20250714,105900,15408100,46800,46800,46800,46800,0
|
|
20250714,105800,15408100,46800,46800,46800,46800,0
|
|
20250714,105700,15408100,46800,46800,46800,46800,0
|
|
20250714,105600,15408100,46800,46800,46800,46800,0
|
|
20250714,105500,15408100,46800,46800,46800,46800,0
|
|
20250714,105400,15408100,46800,46800,46800,46800,0
|
|
20250714,105300,15408100,46800,46800,46800,46800,0
|
|
20250714,105200,15408100,46800,46800,46800,46800,0
|
|
20250714,105100,15408100,46800,46800,46800,46800,4
|
|
20250714,105000,15220900,46850,46850,46850,46850,0
|
|
20250714,104900,15220900,46850,46850,46850,46850,0
|
|
20250714,104800,15220900,46850,46850,46850,46850,0
|
|
20250714,104700,15220900,46850,46850,46850,46850,5
|
|
20250714,104600,14986650,46800,46800,46800,46800,4
|
|
20250714,104500,14799450,46800,46800,46800,46800,0
|
|
20250714,104400,14799450,46800,46800,46800,46800,10
|
|
20250714,104300,14331450,46750,46750,46750,46750,0
|
|
20250714,104200,14331450,46750,46750,46750,46750,0
|
|
20250714,104100,14331450,46750,46750,46750,46750,0
|
|
20250714,104000,14331450,46750,46750,46750,46750,0
|
|
20250714,103900,14331450,46750,46750,46750,46750,0
|
|
20250714,103800,14331450,46750,46750,46750,46750,0
|
|
20250714,103700,14331450,46750,46750,46750,46750,0
|
|
20250714,103600,14331450,46750,46750,46750,46750,0
|
|
20250714,103500,14331450,46750,46750,46750,46750,0
|
|
20250714,103400,14331450,46750,46750,46750,46750,0
|
|
20250714,103300,14331450,46750,46750,46750,46750,0
|
|
20250714,103200,14331450,46750,46750,46750,46750,10
|
|
20250714,103100,13863950,46750,46750,46750,46750,0
|
|
20250714,103000,13863950,46750,46750,46750,46750,0
|
|
20250714,102900,13863950,46750,46750,46750,46750,20
|
|
20250714,102800,12928950,46750,46750,46750,46750,0
|
|
20250714,102700,12928950,46750,46750,46750,46750,0
|
|
20250714,102600,12928950,46750,46750,46750,46750,0
|
|
20250714,102500,12928950,46750,46750,46750,46750,0
|
|
20250714,102400,12928950,46750,46750,46750,46750,0
|
|
20250714,102300,12928950,46750,46750,46750,46750,0
|
|
20250714,102200,12928950,46750,46700,46750,46700,90
|
|
20250714,102100,8722400,46700,46700,46700,46700,0
|
|
20250714,102000,8722400,46700,46700,46700,46700,1
|
|
20250714,101900,8675700,46750,46750,46750,46750,0
|
|
20250714,101800,8675700,46750,46750,46750,46750,0
|
|
20250714,101700,8675700,46750,46750,46750,46750,0
|
|
20250714,101600,8675700,46750,46750,46750,46750,0
|
|
20250714,101500,8675700,46750,46750,46750,46750,0
|
|
20250714,101400,8675700,46750,46750,46750,46750,0
|
|
20250714,101300,8675700,46750,46750,46750,46750,0
|
|
20250714,101200,8675700,46750,46750,46750,46750,0
|
|
20250714,101100,8675700,46750,46750,46750,46750,0
|
|
20250714,101000,8675700,46750,46750,46750,46750,1
|
|
20250714,100900,8628950,46700,46700,46700,46700,0
|
|
20250714,100800,8628950,46700,46700,46700,46700,0
|
|
20250714,100700,8628950,46700,46700,46700,46700,1
|
|
20250714,100600,8582250,46700,46700,46700,46700,0
|
|
20250714,100500,8582250,46700,46700,46700,46700,0
|
|
20250714,100400,8582250,46700,46700,46700,46700,0
|
|
20250714,100300,8582250,46700,46700,46700,46700,4
|
|
20250714,100200,8395450,46700,46700,46700,46700,0
|
|
20250714,100100,8395450,46700,46750,46750,46700,43
|
|
20250714,100000,6386200,46750,46750,46750,46750,1
|
|
20250714,095900,6339450,46750,46750,46750,46750,0
|
|
20250714,095800,6339450,46750,46750,46750,46750,0
|
|
20250714,095700,6339450,46750,46750,46750,46750,0
|
|
20250714,095600,6339450,46750,46750,46750,46750,0
|
|
20250714,095500,6339450,46750,46750,46750,46750,1
|
|
20250714,095400,6292700,46750,46750,46750,46750,0
|
|
20250714,095300,6292700,46750,46750,46750,46750,60
|
|
20250714,095200,3487700,46750,46750,46750,46750,0
|
|
20250714,095100,3487700,46750,46750,46750,46750,0
|
|
20250714,095000,3487700,46750,46750,46750,46750,0
|
|
20250714,094900,3487700,46750,46750,46750,46750,0
|
|
20250714,094800,3487700,46750,46750,46750,46750,0
|
|
20250714,094700,3487700,46750,46750,46750,46750,28
|
|
20250714,094600,2178700,46550,46550,46550,46550,0
|
|
20250714,094500,2178700,46550,46550,46550,46550,0
|
|
20250714,094400,2178700,46550,46550,46550,46550,0
|
|
20250714,094300,2178700,46550,46550,46550,46550,0
|
|
20250714,094200,2178700,46550,46550,46550,46550,0
|
|
20250714,094100,2178700,46550,46550,46550,46550,0
|
|
20250714,094000,2178700,46550,46550,46550,46550,0
|
|
20250714,093900,2178700,46550,46550,46550,46550,0
|
|
20250714,093800,2178700,46550,46550,46550,46550,0
|
|
20250714,093700,2178700,46550,46550,46550,46550,0
|
|
20250714,093600,2178700,46550,46550,46550,46550,0
|
|
20250714,093500,2178700,46550,46550,46550,46550,0
|
|
20250714,093400,2178700,46550,46550,46550,46550,1
|
|
20250714,093300,2132150,46550,46550,46550,46550,0
|
|
20250714,093200,2132150,46550,46550,46550,46550,0
|
|
20250714,093100,2132150,46550,46550,46550,46550,1
|
|
20250714,093000,2085600,46450,46450,46450,46450,0
|
|
20250714,092900,2085600,46450,46450,46450,46450,0
|
|
20250714,092800,2085600,46450,46450,46450,46450,0
|
|
20250714,092700,2085600,46450,46450,46450,46450,0
|
|
20250714,092600,2085600,46450,46450,46450,46450,0
|
|
20250714,092500,2085600,46450,46450,46450,46450,0
|
|
20250714,092400,2085600,46450,46450,46450,46450,0
|
|
20250714,092300,2085600,46450,46450,46450,46450,0
|
|
20250714,092200,2085600,46450,46450,46450,46450,0
|
|
20250714,092100,2085600,46450,46450,46450,46450,0
|
|
20250714,092000,2085600,46450,46450,46450,46450,0
|
|
20250714,091900,2085600,46450,46450,46450,46450,0
|
|
20250714,091800,2085600,46450,46450,46450,46450,0
|
|
20250714,091700,2085600,46450,46450,46450,46450,0
|
|
20250714,091600,2085600,46450,46450,46450,46450,0
|
|
20250714,091500,2085600,46450,46450,46450,46450,0
|
|
20250714,091400,2085600,46450,46450,46450,46450,0
|
|
20250714,091300,2085600,46450,46450,46450,46450,0
|
|
20250714,091200,2085600,46450,46450,46450,46450,3
|
|
20250714,091100,1946250,46250,46250,46250,46250,0
|
|
20250714,091000,1946250,46250,46600,46600,46250,24
|
|
20250714,090900,832850,46300,46300,46300,46300,0
|
|
20250714,090800,832850,46300,46300,46300,46300,0
|
|
20250714,090700,832850,46300,46300,46300,46300,0
|
|
20250714,090600,832850,46300,46300,46300,46300,0
|
|
20250714,090500,832850,46300,46300,46300,46300,0
|
|
20250714,090400,832850,46300,46300,46300,46300,0
|
|
20250714,090300,832850,46300,46300,46300,46300,0
|
|
20250714,090200,832850,46300,46300,46300,46300,0
|
|
20250714,090100,832850,46300,46300,46300,46300,7
|
|
20250714,090000,508750,46250,46250,46250,46250,11
|