629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,192600,95722050,28750,28750,28750,28750,1
|
|
20240819,192500,95722050,28750,28750,28750,28750,0
|
|
20240819,192400,95722050,28750,28750,28750,28750,0
|
|
20240819,192300,95722050,28750,28750,28750,28750,0
|
|
20240819,192200,95722050,28750,28750,28750,28750,0
|
|
20240819,192100,95722050,28750,28750,28750,28750,0
|
|
20240819,192000,95722050,28750,28750,28750,28750,0
|
|
20240819,191900,95722050,28750,28750,28750,28750,0
|
|
20240819,191800,95722050,28750,28750,28750,28750,0
|
|
20240819,191700,95722050,28750,28750,28750,28750,0
|
|
20240819,191600,95722050,28750,28750,28750,28750,0
|
|
20240819,191500,95722050,28750,28750,28750,28750,0
|
|
20240819,191400,95722050,28750,28750,28750,28750,0
|
|
20240819,191300,95722050,28750,28750,28750,28750,0
|
|
20240819,191200,95722050,28750,28750,28750,28750,0
|
|
20240819,191100,95722050,28750,28750,28750,28750,0
|
|
20240819,191000,95722050,28750,28750,28750,28750,0
|
|
20240819,190900,95722050,28750,28750,28750,28750,0
|
|
20240819,190800,95722050,28750,28750,28750,28750,0
|
|
20240819,190700,95722050,28750,28750,28750,28750,0
|
|
20240819,190600,95722050,28750,28750,28750,28750,0
|
|
20240819,190500,95722050,28750,28750,28750,28750,0
|
|
20240819,190400,95722050,28750,28750,28750,28750,0
|
|
20240819,190300,95722050,28750,28750,28750,28750,0
|
|
20240819,190200,95722050,28750,28750,28750,28750,0
|
|
20240819,190100,95722050,28750,28750,28750,28750,0
|
|
20240819,190000,95722050,28750,28750,28750,28750,0
|
|
20240819,185900,95722050,28750,28750,28750,28750,0
|
|
20240819,185800,95722050,28750,28750,28750,28750,0
|
|
20240819,185700,95722050,28750,28750,28750,28750,0
|
|
20240819,185600,95722050,28750,28750,28750,28750,1
|
|
20240819,185500,95722050,28750,28750,28750,28750,0
|
|
20240819,185400,95722050,28750,28750,28750,28750,0
|
|
20240819,185300,95722050,28750,28750,28750,28750,0
|
|
20240819,185200,95722050,28750,28750,28750,28750,0
|
|
20240819,185100,95722050,28750,28750,28750,28750,0
|
|
20240819,185000,95722050,28750,28750,28750,28750,0
|
|
20240819,184900,95722050,28750,28750,28750,28750,0
|
|
20240819,184800,95722050,28750,28750,28750,28750,0
|
|
20240819,184700,95722050,28750,28750,28750,28750,0
|
|
20240819,184600,95722050,28750,28750,28750,28750,0
|
|
20240819,184500,95722050,28750,28750,28750,28750,0
|
|
20240819,184400,95722050,28750,28750,28750,28750,0
|
|
20240819,184300,95722050,28750,28750,28750,28750,0
|
|
20240819,184200,95722050,28750,28750,28750,28750,0
|
|
20240819,184100,95722050,28750,28750,28750,28750,0
|
|
20240819,184000,95722050,28750,28750,28750,28750,0
|
|
20240819,183900,95722050,28750,28750,28750,28750,0
|
|
20240819,183800,95722050,28750,28750,28750,28750,0
|
|
20240819,183700,95722050,28750,28750,28750,28750,0
|
|
20240819,183600,95722050,28750,28750,28750,28750,0
|
|
20240819,183500,95722050,28750,28750,28750,28750,0
|
|
20240819,183400,95722050,28750,28750,28750,28750,0
|
|
20240819,183300,95722050,28750,28750,28750,28750,0
|
|
20240819,183200,95722050,28750,28750,28750,28750,0
|
|
20240819,183100,95722050,28750,28750,28750,28750,0
|
|
20240819,183000,95722050,28750,28750,28750,28750,0
|
|
20240819,182900,95722050,28750,28750,28750,28750,0
|
|
20240819,182800,95722050,28750,28750,28750,28750,0
|
|
20240819,182700,95722050,28750,28750,28750,28750,0
|
|
20240819,182600,95722050,28750,28750,28750,28750,1
|
|
20240819,182500,95722050,28750,28750,28750,28750,0
|
|
20240819,182400,95722050,28750,28750,28750,28750,0
|
|
20240819,182300,95722050,28750,28750,28750,28750,0
|
|
20240819,182200,95722050,28750,28750,28750,28750,0
|
|
20240819,182100,95722050,28750,28750,28750,28750,0
|
|
20240819,182000,95722050,28750,28750,28750,28750,0
|
|
20240819,181900,95722050,28750,28750,28750,28750,0
|
|
20240819,181800,95722050,28750,28750,28750,28750,0
|
|
20240819,181700,95722050,28750,28750,28750,28750,0
|
|
20240819,181600,95722050,28750,28750,28750,28750,0
|
|
20240819,181500,95722050,28750,28750,28750,28750,0
|
|
20240819,181400,95722050,28750,28750,28750,28750,0
|
|
20240819,181300,95722050,28750,28750,28750,28750,0
|
|
20240819,181200,95722050,28750,28750,28750,28750,0
|
|
20240819,181100,95722050,28750,28750,28750,28750,0
|
|
20240819,181000,95722050,28750,28750,28750,28750,0
|
|
20240819,180900,95722050,28750,28750,28750,28750,0
|
|
20240819,180800,95722050,28750,28750,28750,28750,0
|
|
20240819,180700,95722050,28750,28750,28750,28750,0
|
|
20240819,180600,95722050,28750,28750,28750,28750,0
|
|
20240819,180500,95722050,28750,28750,28750,28750,0
|
|
20240819,180400,95722050,28750,28750,28750,28750,0
|
|
20240819,180300,95722050,28750,28750,28750,28750,0
|
|
20240819,180200,95722050,28750,28750,28750,28750,0
|
|
20240819,180100,95722050,28750,28750,28750,28750,0
|
|
20240819,180000,95722050,28750,28750,28750,28750,0
|
|
20240819,175900,95722050,28750,28750,28750,28750,0
|
|
20240819,175800,95722050,28750,28750,28750,28750,0
|
|
20240819,175700,95722050,28750,28750,28750,28750,0
|
|
20240819,175600,95722050,28750,28750,28750,28750,1
|
|
20240819,175500,95722050,28750,28750,28750,28750,0
|
|
20240819,175400,95722050,28750,28750,28750,28750,0
|
|
20240819,175300,95722050,28750,28750,28750,28750,0
|
|
20240819,175200,95722050,28750,28750,28750,28750,0
|
|
20240819,175100,95722050,28750,28750,28750,28750,0
|
|
20240819,175000,95722050,28750,28750,28750,28750,0
|
|
20240819,174900,95722050,28750,28750,28750,28750,0
|
|
20240819,174800,95722050,28750,28750,28750,28750,0
|
|
20240819,174700,95722050,28750,28750,28750,28750,0
|
|
20240819,174600,95722050,28750,28750,28750,28750,0
|
|
20240819,174500,95722050,28750,28750,28750,28750,0
|
|
20240819,174400,95722050,28750,28750,28750,28750,0
|
|
20240819,174300,95722050,28750,28750,28750,28750,0
|
|
20240819,174200,95722050,28750,28750,28750,28750,0
|
|
20240819,174100,95722050,28750,28750,28750,28750,0
|
|
20240819,174000,95722050,28750,28750,28750,28750,0
|
|
20240819,173900,95722050,28750,28750,28750,28750,0
|
|
20240819,173800,95722050,28750,28750,28750,28750,0
|
|
20240819,173700,95722050,28750,28750,28750,28750,0
|
|
20240819,173600,95722050,28750,28750,28750,28750,0
|
|
20240819,173500,95722050,28750,28750,28750,28750,0
|
|
20240819,173400,95722050,28750,28750,28750,28750,0
|
|
20240819,173300,95722050,28750,28750,28750,28750,0
|
|
20240819,173200,95722050,28750,28750,28750,28750,0
|
|
20240819,173100,95722050,28750,28750,28750,28750,0
|
|
20240819,173000,95722050,28750,28750,28750,28750,0
|
|
20240819,172900,95722050,28750,28750,28750,28750,0
|
|
20240819,172800,95722050,28750,28750,28750,28750,0
|
|
20240819,172700,95722050,28750,28750,28750,28750,0
|
|
20240819,172600,95722050,28750,28750,28750,28750,1
|
|
20240819,172500,95722050,28750,28750,28750,28750,0
|
|
20240819,172400,95722050,28750,28750,28750,28750,0
|
|
20240819,172300,95722050,28750,28750,28750,28750,0
|
|
20240819,172200,95722050,28750,28750,28750,28750,0
|
|
20240819,172100,95722050,28750,28750,28750,28750,0
|
|
20240819,172000,95722050,28750,28750,28750,28750,0
|
|
20240819,171900,95722050,28750,28750,28750,28750,0
|
|
20240819,171800,95722050,28750,28750,28750,28750,0
|
|
20240819,171700,95722050,28750,28750,28750,28750,0
|
|
20240819,171600,95722050,28750,28750,28750,28750,0
|
|
20240819,171500,95722050,28750,28750,28750,28750,0
|
|
20240819,171400,95722050,28750,28750,28750,28750,0
|
|
20240819,171300,95722050,28750,28750,28750,28750,0
|
|
20240819,171200,95722050,28750,28750,28750,28750,0
|
|
20240819,171100,95722050,28750,28750,28750,28750,0
|
|
20240819,171000,95722050,28750,28750,28750,28750,0
|
|
20240819,170900,95722050,28750,28750,28750,28750,0
|
|
20240819,170800,95722050,28750,28750,28750,28750,0
|
|
20240819,170700,95722050,28750,28750,28750,28750,0
|
|
20240819,170600,95722050,28750,28750,28750,28750,0
|
|
20240819,170500,95722050,28750,28750,28750,28750,0
|
|
20240819,170400,95722050,28750,28750,28750,28750,0
|
|
20240819,170300,95722050,28750,28750,28750,28750,0
|
|
20240819,170200,95722050,28750,28750,28750,28750,0
|
|
20240819,170100,95722050,28750,28750,28750,28750,0
|
|
20240819,170000,95722050,28750,28750,28750,28750,0
|
|
20240819,165900,95722050,28750,28750,28750,28750,0
|
|
20240819,165800,95722050,28750,28750,28750,28750,0
|
|
20240819,165700,95722050,28750,28750,28750,28750,0
|
|
20240819,165600,95722050,28750,28750,28750,28750,1
|
|
20240819,165500,95722050,28750,28750,28750,28750,0
|
|
20240819,165400,95722050,28750,28750,28750,28750,0
|
|
20240819,165300,95722050,28750,28750,28750,28750,0
|
|
20240819,165200,95722050,28750,28750,28750,28750,0
|
|
20240819,165100,95722050,28750,28750,28750,28750,0
|
|
20240819,165000,95722050,28750,28750,28750,28750,0
|
|
20240819,164900,95722050,28750,28750,28750,28750,0
|
|
20240819,164800,95722050,28750,28750,28750,28750,0
|
|
20240819,164700,95722050,28750,28750,28750,28750,0
|
|
20240819,164600,95722050,28750,28750,28750,28750,0
|
|
20240819,164500,95722050,28750,28750,28750,28750,0
|
|
20240819,164400,95722050,28750,28750,28750,28750,0
|
|
20240819,164300,95722050,28750,28750,28750,28750,0
|
|
20240819,164200,95722050,28750,28750,28750,28750,0
|
|
20240819,164100,95722050,28750,28750,28750,28750,0
|
|
20240819,164000,95722050,28750,28750,28750,28750,0
|
|
20240819,163900,95722050,28750,28750,28750,28750,0
|
|
20240819,163800,95722050,28750,28750,28750,28750,0
|
|
20240819,163700,95722050,28750,28750,28750,28750,0
|
|
20240819,163600,95722050,28750,28750,28750,28750,0
|
|
20240819,163500,95722050,28750,28750,28750,28750,0
|
|
20240819,163400,95722050,28750,28750,28750,28750,0
|
|
20240819,163300,95722050,28750,28750,28750,28750,0
|
|
20240819,163200,95722050,28750,28750,28750,28750,0
|
|
20240819,163100,95722050,28750,28750,28750,28750,0
|
|
20240819,163000,95722050,28750,28750,28750,28750,0
|
|
20240819,162900,95722050,28750,28750,28750,28750,0
|
|
20240819,162800,95722050,28750,28750,28750,28750,0
|
|
20240819,162700,95722050,28750,28750,28750,28750,0
|
|
20240819,162600,95722050,28750,28750,28750,28750,1
|
|
20240819,162500,95722050,28750,28750,28750,28750,0
|
|
20240819,162400,95722050,28750,28750,28750,28750,0
|
|
20240819,162300,95722050,28750,28750,28750,28750,0
|
|
20240819,162200,95722050,28750,28750,28750,28750,0
|
|
20240819,162100,95722050,28750,28750,28750,28750,0
|
|
20240819,162000,95722050,28750,28750,28750,28750,0
|
|
20240819,161900,95722050,28750,28750,28750,28750,0
|
|
20240819,161800,95722050,28750,28750,28750,28750,0
|
|
20240819,161700,95722050,28750,28750,28750,28750,0
|
|
20240819,161600,95722050,28750,28750,28750,28750,0
|
|
20240819,161500,95722050,28750,28750,28750,28750,0
|
|
20240819,161400,95722050,28750,28750,28750,28750,0
|
|
20240819,161300,95722050,28750,28750,28750,28750,0
|
|
20240819,161200,95722050,28750,28750,28750,28750,0
|
|
20240819,161100,95722050,28750,28750,28750,28750,0
|
|
20240819,161000,95722050,28750,28750,28750,28750,0
|
|
20240819,160900,95722050,28750,28750,28750,28750,0
|
|
20240819,160800,95722050,28750,28750,28750,28750,0
|
|
20240819,160700,95722050,28750,28750,28750,28750,0
|
|
20240819,160600,95722050,28750,28750,28750,28750,0
|
|
20240819,160500,95722050,28750,28750,28750,28750,0
|
|
20240819,160400,95722050,28750,28750,28750,28750,0
|
|
20240819,160300,95722050,28750,28750,28750,28750,0
|
|
20240819,160200,95722050,28750,28750,28750,28750,0
|
|
20240819,160100,95722050,28750,28750,28750,28750,0
|
|
20240819,160000,95722050,28750,28750,28750,28750,0
|
|
20240819,155900,95722050,28750,28750,28750,28750,0
|
|
20240819,155800,95722050,28750,28750,28750,28750,0
|
|
20240819,155700,95722050,28750,28750,28750,28750,0
|
|
20240819,155600,95722050,28750,28750,28750,28750,1
|
|
20240819,155500,95722050,28750,28750,28750,28750,0
|
|
20240819,155400,95722050,28750,28750,28750,28750,0
|
|
20240819,155300,95722050,28750,28750,28750,28750,0
|
|
20240819,155200,95722050,28750,28750,28750,28750,0
|
|
20240819,155100,95722050,28750,28750,28750,28750,0
|
|
20240819,155000,95722050,28750,28750,28750,28750,0
|
|
20240819,154900,95722050,28750,28750,28750,28750,0
|
|
20240819,154800,95722050,28750,28750,28750,28750,0
|
|
20240819,154700,95722050,28750,28750,28750,28750,0
|
|
20240819,154600,95722050,28750,28750,28750,28750,0
|
|
20240819,154500,95722050,28750,28750,28750,28750,0
|
|
20240819,154400,95722050,28750,28750,28750,28750,0
|
|
20240819,154300,95722050,28750,28750,28750,28750,0
|
|
20240819,154200,95722050,28750,28750,28750,28750,0
|
|
20240819,154100,95722050,28750,28750,28750,28750,0
|
|
20240819,154000,95722050,28750,28750,28750,28750,0
|
|
20240819,153900,95722050,28750,28750,28750,28750,0
|
|
20240819,153800,95722050,28750,28750,28750,28750,0
|
|
20240819,153700,95722050,28750,28750,28750,28750,0
|
|
20240819,153600,95722050,28750,28750,28750,28750,0
|
|
20240819,153500,95722050,28750,28750,28750,28750,0
|
|
20240819,153400,95722050,28750,28750,28750,28750,0
|
|
20240819,153300,95722050,28750,28750,28750,28750,0
|
|
20240819,153200,95722050,28750,28750,28750,28750,0
|
|
20240819,153100,95722050,28750,28750,28750,28750,0
|
|
20240819,153000,95722050,28750,28750,28750,28750,1
|
|
20240819,152900,95693300,28750,28750,28750,28750,0
|
|
20240819,152800,95693300,28750,28750,28750,28750,0
|
|
20240819,152700,95693300,28750,28750,28750,28750,0
|
|
20240819,152600,95693300,28750,28750,28750,28750,0
|
|
20240819,152500,95693300,28750,28750,28750,28750,0
|
|
20240819,152400,95693300,28750,28750,28750,28750,0
|
|
20240819,152300,95693300,28750,28750,28750,28750,0
|
|
20240819,152200,95693300,28750,28750,28750,28750,0
|
|
20240819,152100,95693300,28750,28750,28750,28750,0
|
|
20240819,152000,95693300,28750,28750,28750,28750,0
|
|
20240819,151900,95693300,28750,28750,28750,28750,0
|
|
20240819,151800,95693300,28750,28750,28750,28750,0
|
|
20240819,151700,95693300,28750,28750,28750,28750,0
|
|
20240819,151600,95693300,28750,28750,28750,28750,0
|
|
20240819,151500,95693300,28750,28750,28750,28750,0
|
|
20240819,151400,95693300,28750,28750,28750,28750,30
|
|
20240819,151300,94830800,28750,28750,28750,28750,0
|
|
20240819,151200,94830800,28750,28750,28750,28750,0
|
|
20240819,151100,94830800,28750,28750,28750,28750,0
|
|
20240819,151000,94830800,28750,28750,28750,28750,0
|
|
20240819,150900,94830800,28750,28750,28750,28750,0
|
|
20240819,150800,94830800,28750,28750,28750,28750,0
|
|
20240819,150700,94830800,28750,28750,28750,28750,0
|
|
20240819,150600,94830800,28750,28750,28750,28750,0
|
|
20240819,150500,94830800,28750,28750,28750,28750,0
|
|
20240819,150400,94830800,28750,28750,28750,28750,20
|
|
20240819,150300,94255800,28800,28800,28800,28800,0
|
|
20240819,150200,94255800,28800,28800,28800,28800,0
|
|
20240819,150100,94255800,28800,28800,28800,28800,0
|
|
20240819,150000,94255800,28800,28800,28800,28800,0
|
|
20240819,145900,94255800,28800,28800,28800,28800,0
|
|
20240819,145800,94255800,28800,28800,28800,28800,0
|
|
20240819,145700,94255800,28800,28800,28800,28800,0
|
|
20240819,145600,94255800,28800,28800,28800,28800,0
|
|
20240819,145500,94255800,28800,28800,28800,28800,0
|
|
20240819,145400,94255800,28800,28800,28800,28800,0
|
|
20240819,145300,94255800,28800,28800,28800,28800,0
|
|
20240819,145200,94255800,28800,28800,28800,28800,0
|
|
20240819,145100,94255800,28800,28800,28800,28800,0
|
|
20240819,145000,94255800,28800,28800,28800,28800,0
|
|
20240819,144900,94255800,28800,28800,28800,28800,0
|
|
20240819,144800,94255800,28800,28800,28800,28800,0
|
|
20240819,144700,94255800,28800,28800,28800,28800,0
|
|
20240819,144600,94255800,28800,28800,28800,28800,0
|
|
20240819,144500,94255800,28800,28800,28800,28800,0
|
|
20240819,144400,94255800,28800,28800,28800,28800,0
|
|
20240819,144300,94255800,28800,28800,28800,28800,0
|
|
20240819,144200,94255800,28800,28800,28800,28800,0
|
|
20240819,144100,94255800,28800,28800,28800,28800,0
|
|
20240819,144000,94255800,28800,28800,28800,28800,0
|
|
20240819,143900,94255800,28800,28800,28800,28800,0
|
|
20240819,143800,94255800,28800,28800,28800,28800,0
|
|
20240819,143700,94255800,28800,28800,28800,28800,0
|
|
20240819,143600,94255800,28800,28800,28800,28800,0
|
|
20240819,143500,94255800,28800,28800,28800,28800,0
|
|
20240819,143400,94255800,28800,28800,28800,28800,0
|
|
20240819,143300,94255800,28800,28800,28800,28800,0
|
|
20240819,143200,94255800,28800,28800,28800,28800,0
|
|
20240819,143100,94255800,28800,28800,28800,28800,0
|
|
20240819,143000,94255800,28800,28800,28800,28800,0
|
|
20240819,142900,94255800,28800,28800,28800,28800,0
|
|
20240819,142800,94255800,28800,28800,28800,28800,0
|
|
20240819,142700,94255800,28800,28800,28800,28800,0
|
|
20240819,142600,94255800,28800,28800,28800,28800,0
|
|
20240819,142500,94255800,28800,28800,28800,28800,0
|
|
20240819,142400,94255800,28800,28800,28800,28800,0
|
|
20240819,142300,94255800,28800,28800,28800,28800,0
|
|
20240819,142200,94255800,28800,28800,28800,28800,0
|
|
20240819,142100,94255800,28800,28800,28800,28800,0
|
|
20240819,142000,94255800,28800,28800,28800,28800,0
|
|
20240819,141900,94255800,28800,28800,28800,28800,0
|
|
20240819,141800,94255800,28800,28800,28800,28800,0
|
|
20240819,141700,94255800,28800,28800,28800,28800,0
|
|
20240819,141600,94255800,28800,28800,28800,28800,0
|
|
20240819,141500,94255800,28800,28800,28800,28800,0
|
|
20240819,141400,94255800,28800,28800,28800,28800,0
|
|
20240819,141300,94255800,28800,28800,28800,28800,0
|
|
20240819,141200,94255800,28800,28800,28800,28800,0
|
|
20240819,141100,94255800,28800,28800,28800,28800,0
|
|
20240819,141000,94255800,28800,28800,28800,28800,0
|
|
20240819,140900,94255800,28800,28800,28800,28800,220
|
|
20240819,140800,87919800,28800,28800,28800,28800,91
|
|
20240819,140700,85299000,28750,28700,28750,28700,576
|
|
20240819,140600,68762350,28700,28700,28700,28700,0
|
|
20240819,140500,68762350,28700,28700,28700,28700,0
|
|
20240819,140400,68762350,28700,28700,28700,28700,0
|
|
20240819,140300,68762350,28700,28700,28700,28700,0
|
|
20240819,140200,68762350,28700,28700,28700,28700,0
|
|
20240819,140100,68762350,28700,28700,28700,28700,0
|
|
20240819,140000,68762350,28700,28700,28700,28700,0
|
|
20240819,135900,68762350,28700,28700,28700,28700,0
|
|
20240819,135800,68762350,28700,28700,28700,28700,4
|
|
20240819,135700,68647550,28700,28700,28700,28700,43
|
|
20240819,135600,67413450,28700,28700,28700,28700,0
|
|
20240819,135500,67413450,28700,28700,28700,28700,0
|
|
20240819,135400,67413450,28700,28700,28700,28700,0
|
|
20240819,135300,67413450,28700,28700,28700,28700,0
|
|
20240819,135200,67413450,28700,28700,28700,28700,0
|
|
20240819,135100,67413450,28700,28700,28700,28700,0
|
|
20240819,135000,67413450,28700,28700,28700,28700,0
|
|
20240819,134900,67413450,28700,28700,28700,28700,0
|
|
20240819,134800,67413450,28700,28700,28700,28700,0
|
|
20240819,134700,67413450,28700,28700,28700,28700,0
|
|
20240819,134600,67413450,28700,28700,28700,28700,0
|
|
20240819,134500,67413450,28700,28700,28700,28700,0
|
|
20240819,134400,67413450,28700,28700,28700,28700,0
|
|
20240819,134300,67413450,28700,28700,28700,28700,0
|
|
20240819,134200,67413450,28700,28700,28700,28700,0
|
|
20240819,134100,67413450,28700,28700,28700,28700,0
|
|
20240819,134000,67413450,28700,28700,28700,28700,0
|
|
20240819,133900,67413450,28700,28700,28700,28700,0
|
|
20240819,133800,67413450,28700,28700,28700,28700,0
|
|
20240819,133700,67413450,28700,28700,28700,28700,0
|
|
20240819,133600,67413450,28700,28700,28700,28700,0
|
|
20240819,133500,67413450,28700,28700,28700,28700,46
|
|
20240819,133400,66093250,28700,28700,28700,28700,0
|
|
20240819,133300,66093250,28700,28700,28700,28700,3
|
|
20240819,133200,66007150,28700,28700,28700,28700,0
|
|
20240819,133100,66007150,28700,28700,28700,28700,0
|
|
20240819,133000,66007150,28700,28700,28700,28700,0
|
|
20240819,132900,66007150,28700,28700,28700,28700,0
|
|
20240819,132800,66007150,28700,28700,28700,28700,0
|
|
20240819,132700,66007150,28700,28700,28700,28700,0
|
|
20240819,132600,66007150,28700,28700,28700,28700,0
|
|
20240819,132500,66007150,28700,28700,28700,28700,0
|
|
20240819,132400,66007150,28700,28700,28700,28700,0
|
|
20240819,132300,66007150,28700,28700,28700,28700,6
|
|
20240819,132200,65834950,28700,28700,28700,28700,0
|
|
20240819,132100,65834950,28700,28700,28700,28700,0
|
|
20240819,132000,65834950,28700,28700,28700,28700,0
|
|
20240819,131900,65834950,28700,28700,28700,28700,0
|
|
20240819,131800,65834950,28700,28700,28700,28700,0
|
|
20240819,131700,65834950,28700,28700,28700,28700,0
|
|
20240819,131600,65834950,28700,28700,28700,28700,0
|
|
20240819,131500,65834950,28700,28700,28700,28700,0
|
|
20240819,131400,65834950,28700,28700,28700,28700,0
|
|
20240819,131300,65834950,28700,28700,28700,28700,0
|
|
20240819,131200,65834950,28700,28700,28700,28700,2
|
|
20240819,131100,65777550,28700,28700,28700,28700,0
|
|
20240819,131000,65777550,28700,28700,28700,28700,0
|
|
20240819,130900,65777550,28700,28700,28700,28700,0
|
|
20240819,130800,65777550,28700,28700,28700,28700,0
|
|
20240819,130700,65777550,28700,28700,28700,28700,0
|
|
20240819,130600,65777550,28700,28700,28700,28700,0
|
|
20240819,130500,65777550,28700,28700,28700,28700,0
|
|
20240819,130400,65777550,28700,28700,28700,28700,0
|
|
20240819,130300,65777550,28700,28700,28700,28700,0
|
|
20240819,130200,65777550,28700,28700,28700,28700,0
|
|
20240819,130100,65777550,28700,28700,28700,28700,0
|
|
20240819,130000,65777550,28700,28700,28700,28700,0
|
|
20240819,125900,65777550,28700,28700,28700,28700,0
|
|
20240819,125800,65777550,28700,28700,28700,28700,0
|
|
20240819,125700,65777550,28700,28700,28700,28700,0
|
|
20240819,125600,65777550,28700,28700,28700,28700,0
|
|
20240819,125500,65777550,28700,28700,28700,28700,0
|
|
20240819,125400,65777550,28700,28700,28700,28700,0
|
|
20240819,125300,65777550,28700,28700,28700,28700,0
|
|
20240819,125200,65777550,28700,28700,28700,28700,0
|
|
20240819,125100,65777550,28700,28700,28700,28700,0
|
|
20240819,125000,65777550,28700,28700,28700,28700,0
|
|
20240819,124900,65777550,28700,28700,28700,28700,0
|
|
20240819,124800,65777550,28700,28700,28700,28700,0
|
|
20240819,124700,65777550,28700,28700,28700,28700,0
|
|
20240819,124600,65777550,28700,28700,28700,28700,0
|
|
20240819,124500,65777550,28700,28700,28700,28700,0
|
|
20240819,124400,65777550,28700,28700,28700,28700,0
|
|
20240819,124300,65777550,28700,28700,28700,28700,0
|
|
20240819,124200,65777550,28700,28700,28700,28700,0
|
|
20240819,124100,65777550,28700,28700,28700,28700,0
|
|
20240819,124000,65777550,28700,28700,28700,28700,0
|
|
20240819,123900,65777550,28700,28700,28700,28700,0
|
|
20240819,123800,65777550,28700,28700,28700,28700,0
|
|
20240819,123700,65777550,28700,28700,28700,28700,0
|
|
20240819,123600,65777550,28700,28700,28700,28700,0
|
|
20240819,123500,65777550,28700,28700,28700,28700,0
|
|
20240819,123400,65777550,28700,28700,28700,28700,0
|
|
20240819,123300,65777550,28700,28700,28700,28700,0
|
|
20240819,123200,65777550,28700,28700,28700,28700,0
|
|
20240819,123100,65777550,28700,28700,28700,28700,0
|
|
20240819,123000,65777550,28700,28700,28700,28700,0
|
|
20240819,122900,65777550,28700,28700,28700,28700,0
|
|
20240819,122800,65777550,28700,28700,28700,28700,0
|
|
20240819,122700,65777550,28700,28700,28700,28700,0
|
|
20240819,122600,65777550,28700,28700,28700,28700,0
|
|
20240819,122500,65777550,28700,28700,28700,28700,0
|
|
20240819,122400,65777550,28700,28700,28700,28700,0
|
|
20240819,122300,65777550,28700,28700,28700,28700,0
|
|
20240819,122200,65777550,28700,28700,28700,28700,0
|
|
20240819,122100,65777550,28700,28700,28700,28700,0
|
|
20240819,122000,65777550,28700,28700,28700,28700,0
|
|
20240819,121900,65777550,28700,28700,28700,28700,0
|
|
20240819,121800,65777550,28700,28700,28700,28700,0
|
|
20240819,121700,65777550,28700,28700,28700,28700,0
|
|
20240819,121600,65777550,28700,28700,28700,28700,0
|
|
20240819,121500,65777550,28700,28700,28700,28700,0
|
|
20240819,121400,65777550,28700,28700,28700,28700,0
|
|
20240819,121300,65777550,28700,28700,28700,28700,0
|
|
20240819,121200,65777550,28700,28700,28700,28700,0
|
|
20240819,121100,65777550,28700,28700,28700,28700,0
|
|
20240819,121000,65777550,28700,28700,28700,28700,0
|
|
20240819,120900,65777550,28700,28700,28700,28700,0
|
|
20240819,120800,65777550,28700,28700,28700,28700,0
|
|
20240819,120700,65777550,28700,28700,28700,28700,0
|
|
20240819,120600,65777550,28700,28700,28700,28700,0
|
|
20240819,120500,65777550,28700,28700,28700,28700,0
|
|
20240819,120400,65777550,28700,28700,28700,28700,0
|
|
20240819,120300,65777550,28700,28700,28700,28700,0
|
|
20240819,120200,65777550,28700,28700,28700,28700,0
|
|
20240819,120100,65777550,28700,28700,28700,28700,0
|
|
20240819,120000,65777550,28700,28700,28700,28700,0
|
|
20240819,115900,65777550,28700,28700,28700,28700,0
|
|
20240819,115800,65777550,28700,28700,28700,28700,0
|
|
20240819,115700,65777550,28700,28700,28700,28700,0
|
|
20240819,115600,65777550,28700,28700,28700,28700,0
|
|
20240819,115500,65777550,28700,28700,28700,28700,0
|
|
20240819,115400,65777550,28700,28700,28700,28700,0
|
|
20240819,115300,65777550,28700,28700,28700,28700,0
|
|
20240819,115200,65777550,28700,28700,28700,28700,45
|
|
20240819,115100,64486050,28700,28700,28700,28700,0
|
|
20240819,115000,64486050,28700,28700,28700,28700,0
|
|
20240819,114900,64486050,28700,28700,28700,28700,0
|
|
20240819,114800,64486050,28700,28700,28700,28700,0
|
|
20240819,114700,64486050,28700,28700,28700,28700,0
|
|
20240819,114600,64486050,28700,28700,28700,28700,0
|
|
20240819,114500,64486050,28700,28700,28700,28700,0
|
|
20240819,114400,64486050,28700,28700,28700,28700,0
|
|
20240819,114300,64486050,28700,28700,28700,28700,0
|
|
20240819,114200,64486050,28700,28700,28700,28700,0
|
|
20240819,114100,64486050,28700,28700,28700,28700,0
|
|
20240819,114000,64486050,28700,28700,28700,28700,0
|
|
20240819,113900,64486050,28700,28700,28700,28700,0
|
|
20240819,113800,64486050,28700,28700,28700,28700,0
|
|
20240819,113700,64486050,28700,28700,28700,28700,0
|
|
20240819,113600,64486050,28700,28700,28700,28700,0
|
|
20240819,113500,64486050,28700,28700,28700,28700,0
|
|
20240819,113400,64486050,28700,28700,28700,28700,0
|
|
20240819,113300,64486050,28700,28700,28700,28700,0
|
|
20240819,113200,64486050,28700,28700,28700,28700,0
|
|
20240819,113100,64486050,28700,28700,28700,28700,0
|
|
20240819,113000,64486050,28700,28700,28700,28700,0
|
|
20240819,112900,64486050,28700,28700,28700,28700,0
|
|
20240819,112800,64486050,28700,28700,28700,28700,0
|
|
20240819,112700,64486050,28700,28700,28700,28700,0
|
|
20240819,112600,64486050,28700,28700,28700,28700,0
|
|
20240819,112500,64486050,28700,28700,28700,28700,0
|
|
20240819,112400,64486050,28700,28700,28700,28700,0
|
|
20240819,112300,64486050,28700,28700,28700,28700,0
|
|
20240819,112200,64486050,28700,28700,28700,28700,0
|
|
20240819,112100,64486050,28700,28700,28700,28700,0
|
|
20240819,112000,64486050,28700,28700,28700,28700,0
|
|
20240819,111900,64486050,28700,28700,28700,28700,0
|
|
20240819,111800,64486050,28700,28700,28700,28700,0
|
|
20240819,111700,64486050,28700,28700,28700,28700,0
|
|
20240819,111600,64486050,28700,28700,28700,28700,0
|
|
20240819,111500,64486050,28700,28700,28700,28700,0
|
|
20240819,111400,64486050,28700,28700,28700,28700,0
|
|
20240819,111300,64486050,28700,28700,28700,28700,0
|
|
20240819,111200,64486050,28700,28700,28700,28700,0
|
|
20240819,111100,64486050,28700,28700,28700,28700,0
|
|
20240819,111000,64486050,28700,28700,28700,28700,0
|
|
20240819,110900,64486050,28700,28700,28700,28700,0
|
|
20240819,110800,64486050,28700,28700,28700,28700,0
|
|
20240819,110700,64486050,28700,28700,28700,28700,0
|
|
20240819,110600,64486050,28700,28700,28700,28700,0
|
|
20240819,110500,64486050,28700,28700,28700,28700,0
|
|
20240819,110400,64486050,28700,28700,28700,28700,0
|
|
20240819,110300,64486050,28700,28700,28700,28700,35
|
|
20240819,110200,63481550,28600,28600,28600,28600,0
|
|
20240819,110100,63481550,28600,28600,28600,28600,0
|
|
20240819,110000,63481550,28600,28600,28600,28600,0
|
|
20240819,105900,63481550,28600,28600,28600,28600,0
|
|
20240819,105800,63481550,28600,28600,28600,28600,0
|
|
20240819,105700,63481550,28600,28600,28600,28600,0
|
|
20240819,105600,63481550,28600,28600,28600,28600,0
|
|
20240819,105500,63481550,28600,28600,28600,28600,0
|
|
20240819,105400,63481550,28600,28600,28600,28600,6
|
|
20240819,105300,63309950,28600,28650,28650,28600,100
|
|
20240819,105200,60449900,28700,28700,28700,28700,0
|
|
20240819,105100,60449900,28700,28700,28700,28700,0
|
|
20240819,105000,60449900,28700,28700,28700,28700,0
|
|
20240819,104900,60449900,28700,28700,28700,28700,0
|
|
20240819,104800,60449900,28700,28700,28700,28700,0
|
|
20240819,104700,60449900,28700,28700,28700,28700,0
|
|
20240819,104600,60449900,28700,28700,28700,28700,0
|
|
20240819,104500,60449900,28700,28700,28700,28700,0
|
|
20240819,104400,60449900,28700,28700,28700,28700,0
|
|
20240819,104300,60449900,28700,28700,28700,28700,0
|
|
20240819,104200,60449900,28700,28700,28700,28700,0
|
|
20240819,104100,60449900,28700,28700,28700,28700,0
|
|
20240819,104000,60449900,28700,28700,28700,28700,0
|
|
20240819,103900,60449900,28700,28700,28700,28700,0
|
|
20240819,103800,60449900,28700,28700,28700,28700,6
|
|
20240819,103700,60277700,28700,28700,28700,28700,0
|
|
20240819,103600,60277700,28700,28700,28700,28700,0
|
|
20240819,103500,60277700,28700,28700,28700,28700,1
|
|
20240819,103400,60249000,28700,28700,28700,28700,0
|
|
20240819,103300,60249000,28700,28700,28700,28700,0
|
|
20240819,103200,60249000,28700,28700,28700,28700,0
|
|
20240819,103100,60249000,28700,28700,28700,28700,10
|
|
20240819,103000,59962000,28700,28700,28700,28700,0
|
|
20240819,102900,59962000,28700,28700,28700,28700,0
|
|
20240819,102800,59962000,28700,28700,28700,28700,50
|
|
20240819,102700,58527000,28700,28700,28700,28700,0
|
|
20240819,102600,58527000,28700,28700,28700,28700,0
|
|
20240819,102500,58527000,28700,28700,28700,28700,0
|
|
20240819,102400,58527000,28700,28700,28700,28700,0
|
|
20240819,102300,58527000,28700,28700,28700,28700,0
|
|
20240819,102200,58527000,28700,28700,28700,28700,0
|
|
20240819,102100,58527000,28700,28700,28700,28700,0
|
|
20240819,102000,58527000,28700,28700,28700,28700,3
|
|
20240819,101900,58440900,28700,28700,28700,28700,0
|
|
20240819,101800,58440900,28700,28850,28850,28700,6
|
|
20240819,101700,58268550,28700,28700,28700,28700,0
|
|
20240819,101600,58268550,28700,28700,28700,28700,0
|
|
20240819,101500,58268550,28700,28700,28700,28700,0
|
|
20240819,101400,58268550,28700,28700,28700,28700,0
|
|
20240819,101300,58268550,28700,28700,28700,28700,90
|
|
20240819,101200,55685550,28700,28700,28700,28700,0
|
|
20240819,101100,55685550,28700,28700,28700,28700,0
|
|
20240819,101000,55685550,28700,28700,28700,28700,0
|
|
20240819,100900,55685550,28700,28750,28750,28700,15
|
|
20240819,100800,55255000,28700,28700,28700,28700,0
|
|
20240819,100700,55255000,28700,28700,28700,28700,0
|
|
20240819,100600,55255000,28700,28700,28700,28700,0
|
|
20240819,100500,55255000,28700,28700,28700,28700,0
|
|
20240819,100400,55255000,28700,28700,28700,28700,0
|
|
20240819,100300,55255000,28700,28700,28700,28700,0
|
|
20240819,100200,55255000,28700,28700,28700,28700,0
|
|
20240819,100100,55255000,28700,28700,28700,28700,239
|
|
20240819,100000,48395700,28700,28700,28700,28700,0
|
|
20240819,095900,48395700,28700,28700,28700,28700,0
|
|
20240819,095800,48395700,28700,28700,28700,28700,0
|
|
20240819,095700,48395700,28700,28700,28700,28700,0
|
|
20240819,095600,48395700,28700,28700,28700,28700,0
|
|
20240819,095500,48395700,28700,28700,28700,28700,0
|
|
20240819,095400,48395700,28700,28700,28700,28700,0
|
|
20240819,095300,48395700,28700,28700,28700,28700,0
|
|
20240819,095200,48395700,28700,28700,28700,28700,0
|
|
20240819,095100,48395700,28700,28700,28700,28700,108
|
|
20240819,095000,45296100,28700,28700,28700,28700,0
|
|
20240819,094900,45296100,28700,28700,28700,28700,0
|
|
20240819,094800,45296100,28700,28700,28700,28700,0
|
|
20240819,094700,45296100,28700,28700,28700,28700,0
|
|
20240819,094600,45296100,28700,28700,28700,28700,0
|
|
20240819,094500,45296100,28700,28700,28700,28700,0
|
|
20240819,094400,45296100,28700,28700,28700,28700,0
|
|
20240819,094300,45296100,28700,28700,28700,28700,0
|
|
20240819,094200,45296100,28700,28700,28700,28700,0
|
|
20240819,094100,45296100,28700,28700,28700,28700,0
|
|
20240819,094000,45296100,28700,28700,28700,28700,0
|
|
20240819,093900,45296100,28700,28700,28700,28700,3
|
|
20240819,093800,45210000,28850,28850,28850,28850,0
|
|
20240819,093700,45210000,28850,28850,28850,28850,0
|
|
20240819,093600,45210000,28850,28850,28850,28850,0
|
|
20240819,093500,45210000,28850,28850,28850,28850,0
|
|
20240819,093400,45210000,28850,28850,28850,28850,95
|
|
20240819,093300,42469250,28850,28850,28850,28850,0
|
|
20240819,093200,42469250,28850,28850,28850,28850,1
|
|
20240819,093100,42440400,28700,28700,28700,28700,25
|
|
20240819,093000,41722900,28700,28700,28700,28700,15
|
|
20240819,092900,41292400,28750,28750,28750,28750,40
|
|
20240819,092800,40142400,28850,28850,28850,28850,0
|
|
20240819,092700,40142400,28850,28850,28850,28850,30
|
|
20240819,092600,39276900,27650,27650,27650,27650,15
|
|
20240819,092500,38862150,27200,27200,27200,27200,0
|
|
20240819,092400,38862150,27200,27200,27200,27200,0
|
|
20240819,092300,38862150,27200,27550,27550,27200,500
|
|
20240819,092200,25173050,27500,27500,27500,27500,100
|
|
20240819,092100,22423050,28950,28950,28950,28950,0
|
|
20240819,092000,22423050,28950,28950,28950,28950,1
|
|
20240819,091900,22394100,27200,27200,27200,27200,0
|
|
20240819,091800,22394100,27200,28750,28750,27200,200
|
|
20240819,091700,16919600,29000,28900,29000,27700,201
|
|
20240819,091600,11254950,29000,29000,29000,29000,3
|
|
20240819,091500,11167950,28900,28900,28900,28900,140
|
|
20240819,091400,7121950,28950,28950,28950,28950,95
|
|
20240819,091300,4371700,28950,28950,28950,28950,150
|
|
20240819,091200,29200,29200,29200,29200,29200,0
|
|
20240819,091100,29200,29200,29200,29200,29200,0
|
|
20240819,091000,29200,29200,29200,29200,29200,0
|
|
20240819,090900,29200,29200,29200,29200,29200,0
|
|
20240819,090800,29200,29200,29200,29200,29200,0
|
|
20240819,090700,29200,29200,29200,29200,29200,0
|
|
20240819,090600,29200,29200,29200,29200,29200,0
|
|
20240819,090500,29200,29200,29200,29200,29200,0
|
|
20240819,090400,29200,29200,29200,29200,29200,0
|
|
20240819,090300,29200,29200,29200,29200,29200,0
|
|
20240819,090200,29200,29200,29200,29200,29200,1
|
|
20240819,090100,0,28850,28850,28850,28850,0
|
|
20240819,090000,0,28850,28850,28850,28850,0
|