653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,195000,52923500,32650,32650,32650,32650,248
|
|
20240705,194900,52923500,32650,32650,32650,32650,0
|
|
20240705,194800,52923500,32650,32650,32650,32650,0
|
|
20240705,194700,52923500,32650,32650,32650,32650,0
|
|
20240705,194600,52923500,32650,32650,32650,32650,0
|
|
20240705,194500,52923500,32650,32650,32650,32650,0
|
|
20240705,194400,52923500,32650,32650,32650,32650,0
|
|
20240705,194300,52923500,32650,32650,32650,32650,0
|
|
20240705,194200,52923500,32650,32650,32650,32650,0
|
|
20240705,194100,52923500,32650,32650,32650,32650,0
|
|
20240705,194000,52923500,32650,32650,32650,32650,0
|
|
20240705,193900,52923500,32650,32650,32650,32650,0
|
|
20240705,193800,52923500,32650,32650,32650,32650,0
|
|
20240705,193700,52923500,32650,32650,32650,32650,0
|
|
20240705,193600,52923500,32650,32650,32650,32650,0
|
|
20240705,193500,52923500,32650,32650,32650,32650,0
|
|
20240705,193400,52923500,32650,32650,32650,32650,0
|
|
20240705,193300,52923500,32650,32650,32650,32650,0
|
|
20240705,193200,52923500,32650,32650,32650,32650,0
|
|
20240705,193100,52923500,32650,32650,32650,32650,0
|
|
20240705,193000,52923500,32650,32650,32650,32650,0
|
|
20240705,192900,52923500,32650,32650,32650,32650,0
|
|
20240705,192800,52923500,32650,32650,32650,32650,0
|
|
20240705,192700,52923500,32650,32650,32650,32650,0
|
|
20240705,192600,52923500,32650,32650,32650,32650,0
|
|
20240705,192500,52923500,32650,32650,32650,32650,0
|
|
20240705,192400,52923500,32650,32650,32650,32650,0
|
|
20240705,192300,52923500,32650,32650,32650,32650,0
|
|
20240705,192200,52923500,32650,32650,32650,32650,0
|
|
20240705,192100,52923500,32650,32650,32650,32650,0
|
|
20240705,192000,52923500,32650,32650,32650,32650,248
|
|
20240705,191900,52923500,32650,32650,32650,32650,0
|
|
20240705,191800,52923500,32650,32650,32650,32650,0
|
|
20240705,191700,52923500,32650,32650,32650,32650,0
|
|
20240705,191600,52923500,32650,32650,32650,32650,0
|
|
20240705,191500,52923500,32650,32650,32650,32650,0
|
|
20240705,191400,52923500,32650,32650,32650,32650,0
|
|
20240705,191300,52923500,32650,32650,32650,32650,0
|
|
20240705,191200,52923500,32650,32650,32650,32650,0
|
|
20240705,191100,52923500,32650,32650,32650,32650,0
|
|
20240705,191000,52923500,32650,32650,32650,32650,0
|
|
20240705,190900,52923500,32650,32650,32650,32650,0
|
|
20240705,190800,52923500,32650,32650,32650,32650,0
|
|
20240705,190700,52923500,32650,32650,32650,32650,0
|
|
20240705,190600,52923500,32650,32650,32650,32650,0
|
|
20240705,190500,52923500,32650,32650,32650,32650,0
|
|
20240705,190400,52923500,32650,32650,32650,32650,0
|
|
20240705,190300,52923500,32650,32650,32650,32650,0
|
|
20240705,190200,52923500,32650,32650,32650,32650,0
|
|
20240705,190100,52923500,32650,32650,32650,32650,0
|
|
20240705,190000,52923500,32650,32650,32650,32650,0
|
|
20240705,185900,52923500,32650,32650,32650,32650,0
|
|
20240705,185800,52923500,32650,32650,32650,32650,0
|
|
20240705,185700,52923500,32650,32650,32650,32650,0
|
|
20240705,185600,52923500,32650,32650,32650,32650,0
|
|
20240705,185500,52923500,32650,32650,32650,32650,0
|
|
20240705,185400,52923500,32650,32650,32650,32650,0
|
|
20240705,185300,52923500,32650,32650,32650,32650,0
|
|
20240705,185200,52923500,32650,32650,32650,32650,0
|
|
20240705,185100,52923500,32650,32650,32650,32650,0
|
|
20240705,185000,52923500,32650,32650,32650,32650,248
|
|
20240705,184900,52923500,32650,32650,32650,32650,0
|
|
20240705,184800,52923500,32650,32650,32650,32650,0
|
|
20240705,184700,52923500,32650,32650,32650,32650,0
|
|
20240705,184600,52923500,32650,32650,32650,32650,0
|
|
20240705,184500,52923500,32650,32650,32650,32650,0
|
|
20240705,184400,52923500,32650,32650,32650,32650,0
|
|
20240705,184300,52923500,32650,32650,32650,32650,0
|
|
20240705,184200,52923500,32650,32650,32650,32650,0
|
|
20240705,184100,52923500,32650,32650,32650,32650,0
|
|
20240705,184000,52923500,32650,32650,32650,32650,0
|
|
20240705,183900,52923500,32650,32650,32650,32650,0
|
|
20240705,183800,52923500,32650,32650,32650,32650,0
|
|
20240705,183700,52923500,32650,32650,32650,32650,0
|
|
20240705,183600,52923500,32650,32650,32650,32650,0
|
|
20240705,183500,52923500,32650,32650,32650,32650,0
|
|
20240705,183400,52923500,32650,32650,32650,32650,0
|
|
20240705,183300,52923500,32650,32650,32650,32650,0
|
|
20240705,183200,52923500,32650,32650,32650,32650,0
|
|
20240705,183100,52923500,32650,32650,32650,32650,0
|
|
20240705,183000,52923500,32650,32650,32650,32650,0
|
|
20240705,182900,52923500,32650,32650,32650,32650,0
|
|
20240705,182800,52923500,32650,32650,32650,32650,0
|
|
20240705,182700,52923500,32650,32650,32650,32650,0
|
|
20240705,182600,52923500,32650,32650,32650,32650,0
|
|
20240705,182500,52923500,32650,32650,32650,32650,0
|
|
20240705,182400,52923500,32650,32650,32650,32650,0
|
|
20240705,182300,52923500,32650,32650,32650,32650,0
|
|
20240705,182200,52923500,32650,32650,32650,32650,0
|
|
20240705,182100,52923500,32650,32650,32650,32650,0
|
|
20240705,182000,52923500,32650,32650,32650,32650,248
|
|
20240705,181900,52923500,32650,32650,32650,32650,0
|
|
20240705,181800,52923500,32650,32650,32650,32650,0
|
|
20240705,181700,52923500,32650,32650,32650,32650,0
|
|
20240705,181600,52923500,32650,32650,32650,32650,0
|
|
20240705,181500,52923500,32650,32650,32650,32650,0
|
|
20240705,181400,52923500,32650,32650,32650,32650,0
|
|
20240705,181300,52923500,32650,32650,32650,32650,0
|
|
20240705,181200,52923500,32650,32650,32650,32650,0
|
|
20240705,181100,52923500,32650,32650,32650,32650,0
|
|
20240705,181000,52923500,32650,32650,32650,32650,0
|
|
20240705,180900,52923500,32650,32650,32650,32650,0
|
|
20240705,180800,52923500,32650,32650,32650,32650,0
|
|
20240705,180700,52923500,32650,32650,32650,32650,0
|
|
20240705,180600,52923500,32650,32650,32650,32650,0
|
|
20240705,180500,52923500,32650,32650,32650,32650,0
|
|
20240705,180400,52923500,32650,32650,32650,32650,0
|
|
20240705,180300,52923500,32650,32650,32650,32650,0
|
|
20240705,180200,52923500,32650,32650,32650,32650,0
|
|
20240705,180100,52923500,32650,32650,32650,32650,0
|
|
20240705,180000,52923500,32650,32650,32650,32650,0
|
|
20240705,175900,52923500,32650,32650,32650,32650,0
|
|
20240705,175800,52923500,32650,32650,32650,32650,0
|
|
20240705,175700,52923500,32650,32650,32650,32650,0
|
|
20240705,175600,52923500,32650,32650,32650,32650,0
|
|
20240705,175500,52923500,32650,32650,32650,32650,0
|
|
20240705,175400,52923500,32650,32650,32650,32650,0
|
|
20240705,175300,52923500,32650,32650,32650,32650,0
|
|
20240705,175200,52923500,32650,32650,32650,32650,0
|
|
20240705,175100,52923500,32650,32650,32650,32650,0
|
|
20240705,175000,52923500,32650,32650,32650,32650,248
|
|
20240705,174900,52923500,32650,32650,32650,32650,0
|
|
20240705,174800,52923500,32650,32650,32650,32650,0
|
|
20240705,174700,52923500,32650,32650,32650,32650,0
|
|
20240705,174600,52923500,32650,32650,32650,32650,0
|
|
20240705,174500,52923500,32650,32650,32650,32650,0
|
|
20240705,174400,52923500,32650,32650,32650,32650,0
|
|
20240705,174300,52923500,32650,32650,32650,32650,0
|
|
20240705,174200,52923500,32650,32650,32650,32650,0
|
|
20240705,174100,52923500,32650,32650,32650,32650,0
|
|
20240705,174000,52923500,32650,32650,32650,32650,0
|
|
20240705,173900,52923500,32650,32650,32650,32650,0
|
|
20240705,173800,52923500,32650,32650,32650,32650,0
|
|
20240705,173700,52923500,32650,32650,32650,32650,0
|
|
20240705,173600,52923500,32650,32650,32650,32650,0
|
|
20240705,173500,52923500,32650,32650,32650,32650,0
|
|
20240705,173400,52923500,32650,32650,32650,32650,0
|
|
20240705,173300,52923500,32650,32650,32650,32650,0
|
|
20240705,173200,52923500,32650,32650,32650,32650,0
|
|
20240705,173100,52923500,32650,32650,32650,32650,0
|
|
20240705,173000,52923500,32650,32650,32650,32650,0
|
|
20240705,172900,52923500,32650,32650,32650,32650,0
|
|
20240705,172800,52923500,32650,32650,32650,32650,0
|
|
20240705,172700,52923500,32650,32650,32650,32650,0
|
|
20240705,172600,52923500,32650,32650,32650,32650,0
|
|
20240705,172500,52923500,32650,32650,32650,32650,0
|
|
20240705,172400,52923500,32650,32650,32650,32650,0
|
|
20240705,172300,52923500,32650,32650,32650,32650,0
|
|
20240705,172200,52923500,32650,32650,32650,32650,0
|
|
20240705,172100,52923500,32650,32650,32650,32650,0
|
|
20240705,172000,52923500,32650,32650,32650,32650,248
|
|
20240705,171900,52923500,32650,32650,32650,32650,0
|
|
20240705,171800,52923500,32650,32650,32650,32650,0
|
|
20240705,171700,52923500,32650,32650,32650,32650,0
|
|
20240705,171600,52923500,32650,32650,32650,32650,0
|
|
20240705,171500,52923500,32650,32650,32650,32650,0
|
|
20240705,171400,52923500,32650,32650,32650,32650,0
|
|
20240705,171300,52923500,32650,32650,32650,32650,0
|
|
20240705,171200,52923500,32650,32650,32650,32650,0
|
|
20240705,171100,52923500,32650,32650,32650,32650,0
|
|
20240705,171000,52923500,32650,32650,32650,32650,0
|
|
20240705,170900,52923500,32650,32650,32650,32650,0
|
|
20240705,170800,52923500,32650,32650,32650,32650,0
|
|
20240705,170700,52923500,32650,32650,32650,32650,0
|
|
20240705,170600,52923500,32650,32650,32650,32650,0
|
|
20240705,170500,52923500,32650,32650,32650,32650,0
|
|
20240705,170400,52923500,32650,32650,32650,32650,0
|
|
20240705,170300,52923500,32650,32650,32650,32650,0
|
|
20240705,170200,52923500,32650,32650,32650,32650,0
|
|
20240705,170100,52923500,32650,32650,32650,32650,0
|
|
20240705,170000,52923500,32650,32650,32650,32650,0
|
|
20240705,165900,52923500,32650,32650,32650,32650,0
|
|
20240705,165800,52923500,32650,32650,32650,32650,0
|
|
20240705,165700,52923500,32650,32650,32650,32650,0
|
|
20240705,165600,52923500,32650,32650,32650,32650,0
|
|
20240705,165500,52923500,32650,32650,32650,32650,0
|
|
20240705,165400,52923500,32650,32650,32650,32650,0
|
|
20240705,165300,52923500,32650,32650,32650,32650,0
|
|
20240705,165200,52923500,32650,32650,32650,32650,0
|
|
20240705,165100,52923500,32650,32650,32650,32650,0
|
|
20240705,165000,52923500,32650,32650,32650,32650,248
|
|
20240705,164900,52923500,32650,32650,32650,32650,0
|
|
20240705,164800,52923500,32650,32650,32650,32650,0
|
|
20240705,164700,52923500,32650,32650,32650,32650,0
|
|
20240705,164600,52923500,32650,32650,32650,32650,0
|
|
20240705,164500,52923500,32650,32650,32650,32650,0
|
|
20240705,164400,52923500,32650,32650,32650,32650,0
|
|
20240705,164300,52923500,32650,32650,32650,32650,0
|
|
20240705,164200,52923500,32650,32650,32650,32650,0
|
|
20240705,164100,52923500,32650,32650,32650,32650,0
|
|
20240705,164000,52923500,32650,32650,32650,32650,0
|
|
20240705,163900,52923500,32650,32650,32650,32650,0
|
|
20240705,163800,52923500,32650,32650,32650,32650,0
|
|
20240705,163700,52923500,32650,32650,32650,32650,0
|
|
20240705,163600,52923500,32650,32650,32650,32650,0
|
|
20240705,163500,52923500,32650,32650,32650,32650,0
|
|
20240705,163400,52923500,32650,32650,32650,32650,0
|
|
20240705,163300,52923500,32650,32650,32650,32650,0
|
|
20240705,163200,52923500,32650,32650,32650,32650,0
|
|
20240705,163100,52923500,32650,32650,32650,32650,0
|
|
20240705,163000,52923500,32650,32650,32650,32650,0
|
|
20240705,162900,52923500,32650,32650,32650,32650,0
|
|
20240705,162800,52923500,32650,32650,32650,32650,0
|
|
20240705,162700,52923500,32650,32650,32650,32650,0
|
|
20240705,162600,52923500,32650,32650,32650,32650,0
|
|
20240705,162500,52923500,32650,32650,32650,32650,0
|
|
20240705,162400,52923500,32650,32650,32650,32650,0
|
|
20240705,162300,52923500,32650,32650,32650,32650,0
|
|
20240705,162200,52923500,32650,32650,32650,32650,0
|
|
20240705,162100,52923500,32650,32650,32650,32650,0
|
|
20240705,162000,52923500,32650,32650,32650,32650,248
|
|
20240705,161900,52923500,32650,32650,32650,32650,0
|
|
20240705,161800,52923500,32650,32650,32650,32650,0
|
|
20240705,161700,52923500,32650,32650,32650,32650,0
|
|
20240705,161600,52923500,32650,32650,32650,32650,0
|
|
20240705,161500,52923500,32650,32650,32650,32650,0
|
|
20240705,161400,52923500,32650,32650,32650,32650,0
|
|
20240705,161300,52923500,32650,32650,32650,32650,0
|
|
20240705,161200,52923500,32650,32650,32650,32650,0
|
|
20240705,161100,52923500,32650,32650,32650,32650,0
|
|
20240705,161000,52923500,32650,32650,32650,32650,0
|
|
20240705,160900,52923500,32650,32650,32650,32650,0
|
|
20240705,160800,52923500,32650,32650,32650,32650,0
|
|
20240705,160700,52923500,32650,32650,32650,32650,0
|
|
20240705,160600,52923500,32650,32650,32650,32650,0
|
|
20240705,160500,52923500,32650,32650,32650,32650,0
|
|
20240705,160400,52923500,32650,32650,32650,32650,0
|
|
20240705,160300,52923500,32650,32650,32650,32650,0
|
|
20240705,160200,52923500,32650,32650,32650,32650,0
|
|
20240705,160100,52923500,32650,32650,32650,32650,0
|
|
20240705,160000,52923500,32650,32650,32650,32650,0
|
|
20240705,155900,52923500,32650,32650,32650,32650,0
|
|
20240705,155800,52923500,32650,32650,32650,32650,0
|
|
20240705,155700,52923500,32650,32650,32650,32650,0
|
|
20240705,155600,52923500,32650,32650,32650,32650,0
|
|
20240705,155500,52923500,32650,32650,32650,32650,0
|
|
20240705,155400,52923500,32650,32650,32650,32650,0
|
|
20240705,155300,52923500,32650,32650,32650,32650,0
|
|
20240705,155200,52923500,32650,32650,32650,32650,0
|
|
20240705,155100,52923500,32650,32650,32650,32650,0
|
|
20240705,155000,52923500,32650,32650,32650,32650,248
|
|
20240705,154900,52923500,32650,32650,32650,32650,0
|
|
20240705,154800,52923500,32650,32650,32650,32650,0
|
|
20240705,154700,52923500,32650,32650,32650,32650,0
|
|
20240705,154600,52923500,32650,32650,32650,32650,0
|
|
20240705,154500,52923500,32650,32650,32650,32650,0
|
|
20240705,154400,52923500,32650,32650,32650,32650,0
|
|
20240705,154300,52923500,32650,32650,32650,32650,0
|
|
20240705,154200,52923500,32650,32650,32650,32650,0
|
|
20240705,154100,52923500,32650,32650,32650,32650,0
|
|
20240705,154000,52923500,32650,32650,32650,32650,0
|
|
20240705,153900,52923500,32650,32650,32650,32650,0
|
|
20240705,153800,52923500,32650,32650,32650,32650,0
|
|
20240705,153700,52923500,32650,32650,32650,32650,0
|
|
20240705,153600,52923500,32650,32650,32650,32650,0
|
|
20240705,153500,52923500,32650,32650,32650,32650,0
|
|
20240705,153400,52923500,32650,32650,32650,32650,0
|
|
20240705,153300,52923500,32650,32650,32650,32650,0
|
|
20240705,153200,52923500,32650,32650,32650,32650,0
|
|
20240705,153100,52923500,32650,32650,32650,32650,0
|
|
20240705,153000,52923500,32650,32650,32650,32650,248
|
|
20240705,152900,44826300,32500,32500,32500,32500,0
|
|
20240705,152800,44826300,32500,32500,32500,32500,0
|
|
20240705,152700,44826300,32500,32500,32500,32500,0
|
|
20240705,152600,44826300,32500,32500,32500,32500,0
|
|
20240705,152500,44826300,32500,32500,32500,32500,0
|
|
20240705,152400,44826300,32500,32500,32500,32500,0
|
|
20240705,152300,44826300,32500,32500,32500,32500,0
|
|
20240705,152200,44826300,32500,32500,32500,32500,0
|
|
20240705,152100,44826300,32500,32500,32500,32500,0
|
|
20240705,152000,44826300,32500,32500,32500,32500,0
|
|
20240705,151900,44826300,32500,32500,32500,32500,14
|
|
20240705,151800,44371300,32500,32500,32500,32500,3
|
|
20240705,151700,44273800,32750,32750,32750,32750,0
|
|
20240705,151600,44273800,32750,32750,32750,32750,0
|
|
20240705,151500,44273800,32750,32750,32750,32750,0
|
|
20240705,151400,44273800,32750,32650,32750,32650,50
|
|
20240705,151300,42638600,32650,32650,32650,32650,0
|
|
20240705,151200,42638600,32650,32650,32650,32650,70
|
|
20240705,151100,40353100,32650,32650,32650,32650,7
|
|
20240705,151000,40124550,32450,32450,32450,32450,0
|
|
20240705,150900,40124550,32450,32450,32450,32450,1
|
|
20240705,150800,40092100,32500,32500,32500,32500,1
|
|
20240705,150700,40059600,32650,32650,32650,32650,0
|
|
20240705,150600,40059600,32650,32650,32650,32650,0
|
|
20240705,150500,40059600,32650,32650,32650,32650,1
|
|
20240705,150400,40026950,32450,32450,32450,32450,0
|
|
20240705,150300,40026950,32450,32450,32450,32450,0
|
|
20240705,150200,40026950,32450,32450,32450,32450,0
|
|
20240705,150100,40026950,32450,32450,32450,32450,0
|
|
20240705,150000,40026950,32450,32500,32500,32450,50
|
|
20240705,145900,38404400,32650,32650,32650,32650,0
|
|
20240705,145800,38404400,32650,32650,32650,32650,0
|
|
20240705,145700,38404400,32650,32650,32650,32650,0
|
|
20240705,145600,38404400,32650,32650,32650,32650,0
|
|
20240705,145500,38404400,32650,32650,32650,32650,0
|
|
20240705,145400,38404400,32650,32650,32650,32650,0
|
|
20240705,145300,38404400,32650,32600,32650,32600,20
|
|
20240705,145200,37752250,32600,32600,32600,32600,10
|
|
20240705,145100,37426250,32600,32600,32600,32600,0
|
|
20240705,145000,37426250,32600,32600,32600,32600,0
|
|
20240705,144900,37426250,32600,32600,32600,32600,0
|
|
20240705,144800,37426250,32600,32600,32600,32600,10
|
|
20240705,144700,37100250,32600,32600,32600,32600,1
|
|
20240705,144600,37067650,32450,32450,32450,32450,0
|
|
20240705,144500,37067650,32450,32450,32450,32450,0
|
|
20240705,144400,37067650,32450,32450,32450,32450,0
|
|
20240705,144300,37067650,32450,32450,32450,32450,0
|
|
20240705,144200,37067650,32450,32450,32450,32450,0
|
|
20240705,144100,37067650,32450,32450,32450,32450,0
|
|
20240705,144000,37067650,32450,32450,32450,32450,0
|
|
20240705,143900,37067650,32450,32450,32450,32450,0
|
|
20240705,143800,37067650,32450,32450,32450,32450,0
|
|
20240705,143700,37067650,32450,32450,32450,32450,0
|
|
20240705,143600,37067650,32450,32450,32450,32450,0
|
|
20240705,143500,37067650,32450,32450,32450,32450,0
|
|
20240705,143400,37067650,32450,32450,32450,32450,2
|
|
20240705,143300,37002750,32450,32450,32450,32450,0
|
|
20240705,143200,37002750,32450,32450,32450,32450,0
|
|
20240705,143100,37002750,32450,32450,32450,32450,0
|
|
20240705,143000,37002750,32450,32450,32450,32450,0
|
|
20240705,142900,37002750,32450,32450,32450,32450,3
|
|
20240705,142800,36905400,32450,32450,32450,32450,0
|
|
20240705,142700,36905400,32450,32450,32450,32450,0
|
|
20240705,142600,36905400,32450,32450,32450,32450,2
|
|
20240705,142500,36840500,32450,32450,32450,32450,0
|
|
20240705,142400,36840500,32450,32450,32450,32450,0
|
|
20240705,142300,36840500,32450,32450,32450,32450,3
|
|
20240705,142200,36743150,32450,32450,32450,32450,0
|
|
20240705,142100,36743150,32450,32450,32450,32450,0
|
|
20240705,142000,36743150,32450,32450,32450,32450,0
|
|
20240705,141900,36743150,32450,32450,32450,32450,2
|
|
20240705,141800,36678250,32450,32450,32450,32450,0
|
|
20240705,141700,36678250,32450,32450,32450,32450,0
|
|
20240705,141600,36678250,32450,32450,32450,32450,3
|
|
20240705,141500,36580900,32450,32450,32450,32450,0
|
|
20240705,141400,36580900,32450,32450,32450,32450,0
|
|
20240705,141300,36580900,32450,32450,32450,32450,2
|
|
20240705,141200,36516000,32450,32450,32450,32450,0
|
|
20240705,141100,36516000,32450,32450,32450,32450,0
|
|
20240705,141000,36516000,32450,32450,32450,32450,0
|
|
20240705,140900,36516000,32450,32600,32600,32450,4
|
|
20240705,140800,36386050,32600,32600,32600,32600,0
|
|
20240705,140700,36386050,32600,32600,32600,32600,1
|
|
20240705,140600,36353450,32400,32600,32600,32400,61
|
|
20240705,140500,34365550,32500,32500,32500,32500,0
|
|
20240705,140400,34365550,32500,32500,32500,32500,5
|
|
20240705,140300,34203050,32400,32400,32400,32400,3
|
|
20240705,140200,34105850,32550,32550,32550,32550,0
|
|
20240705,140100,34105850,32550,32550,32550,32550,0
|
|
20240705,140000,34105850,32550,32550,32550,32550,0
|
|
20240705,135900,34105850,32550,32550,32550,32550,0
|
|
20240705,135800,34105850,32550,32550,32550,32550,1
|
|
20240705,135700,34073300,32550,32550,32550,32550,0
|
|
20240705,135600,34073300,32550,32550,32550,32550,0
|
|
20240705,135500,34073300,32550,32550,32550,32550,0
|
|
20240705,135400,34073300,32550,32550,32550,32550,0
|
|
20240705,135300,34073300,32550,32500,32550,32500,33
|
|
20240705,135200,33000250,32500,32500,32500,32500,0
|
|
20240705,135100,33000250,32500,32500,32500,32500,39
|
|
20240705,135000,31732750,32500,32500,32500,32500,0
|
|
20240705,134900,31732750,32500,32500,32500,32500,0
|
|
20240705,134800,31732750,32500,32550,32550,32500,172
|
|
20240705,134700,26137300,32550,32550,32550,32550,0
|
|
20240705,134600,26137300,32550,32550,32550,32550,7
|
|
20240705,134500,25909450,32650,32650,32650,32650,0
|
|
20240705,134400,25909450,32650,32650,32650,32650,0
|
|
20240705,134300,25909450,32650,32650,32650,32650,0
|
|
20240705,134200,25909450,32650,32650,32650,32650,0
|
|
20240705,134100,25909450,32650,32550,32650,32550,23
|
|
20240705,134000,25159950,32700,32700,32700,32700,0
|
|
20240705,133900,25159950,32700,32700,32700,32700,0
|
|
20240705,133800,25159950,32700,32700,32700,32700,0
|
|
20240705,133700,25159950,32700,32700,32700,32700,0
|
|
20240705,133600,25159950,32700,32700,32700,32700,0
|
|
20240705,133500,25159950,32700,32700,32700,32700,0
|
|
20240705,133400,25159950,32700,32700,32700,32700,0
|
|
20240705,133300,25159950,32700,32700,32700,32700,0
|
|
20240705,133200,25159950,32700,32700,32700,32700,0
|
|
20240705,133100,25159950,32700,32600,32700,32600,16
|
|
20240705,133000,24637250,32700,32700,32700,32700,0
|
|
20240705,132900,24637250,32700,32700,32700,32700,0
|
|
20240705,132800,24637250,32700,32700,32700,32700,0
|
|
20240705,132700,24637250,32700,32700,32700,32700,0
|
|
20240705,132600,24637250,32700,32700,32700,32700,0
|
|
20240705,132500,24637250,32700,32700,32700,32700,0
|
|
20240705,132400,24637250,32700,32600,32700,32600,32
|
|
20240705,132300,23592550,32650,32650,32650,32650,0
|
|
20240705,132200,23592550,32650,32650,32650,32650,0
|
|
20240705,132100,23592550,32650,32600,32650,32600,7
|
|
20240705,132000,23364100,32650,32650,32650,32650,0
|
|
20240705,131900,23364100,32650,32650,32650,32650,0
|
|
20240705,131800,23364100,32650,32600,32650,32600,4
|
|
20240705,131700,23233650,32650,32650,32650,32650,0
|
|
20240705,131600,23233650,32650,32650,32650,32650,0
|
|
20240705,131500,23233650,32650,32650,32650,32650,0
|
|
20240705,131400,23233650,32650,32600,32650,32600,3
|
|
20240705,131300,23135800,32650,32650,32650,32650,0
|
|
20240705,131200,23135800,32650,32650,32650,32650,0
|
|
20240705,131100,23135800,32650,32650,32650,32650,0
|
|
20240705,131000,23135800,32650,32650,32650,32650,0
|
|
20240705,130900,23135800,32650,32600,32650,32600,4
|
|
20240705,130800,23005350,32650,32650,32650,32650,0
|
|
20240705,130700,23005350,32650,32650,32650,32650,0
|
|
20240705,130600,23005350,32650,32550,32650,32550,22
|
|
20240705,130500,22288750,32650,32650,32650,32650,0
|
|
20240705,130400,22288750,32650,32650,32650,32650,0
|
|
20240705,130300,22288750,32650,32650,32650,32650,0
|
|
20240705,130200,22288750,32650,32650,32650,32650,19
|
|
20240705,130100,21668400,32700,32650,32700,32650,2
|
|
20240705,130000,21603050,32650,32650,32650,32650,1
|
|
20240705,125900,21570400,32500,32500,32500,32500,0
|
|
20240705,125800,21570400,32500,32500,32500,32500,0
|
|
20240705,125700,21570400,32500,32500,32500,32500,0
|
|
20240705,125600,21570400,32500,32400,32500,32400,10
|
|
20240705,125500,21245800,32350,32350,32350,32350,3
|
|
20240705,125400,21148750,32400,32400,32400,32400,0
|
|
20240705,125300,21148750,32400,32400,32400,32400,33
|
|
20240705,125200,20079550,32550,32550,32550,32550,0
|
|
20240705,125100,20079550,32550,32550,32550,32550,0
|
|
20240705,125000,20079550,32550,32550,32550,32550,0
|
|
20240705,124900,20079550,32550,32550,32550,32550,0
|
|
20240705,124800,20079550,32550,32550,32550,32550,0
|
|
20240705,124700,20079550,32550,32550,32550,32550,0
|
|
20240705,124600,20079550,32550,32550,32550,32550,0
|
|
20240705,124500,20079550,32550,32550,32550,32550,0
|
|
20240705,124400,20079550,32550,32550,32550,32550,0
|
|
20240705,124300,20079550,32550,32500,32550,32500,20
|
|
20240705,124200,19429200,32650,32650,32650,32650,0
|
|
20240705,124100,19429200,32650,32650,32650,32650,0
|
|
20240705,124000,19429200,32650,32650,32650,32650,0
|
|
20240705,123900,19429200,32650,32650,32650,32650,0
|
|
20240705,123800,19429200,32650,32650,32650,32650,0
|
|
20240705,123700,19429200,32650,32650,32650,32650,0
|
|
20240705,123600,19429200,32650,32650,32650,32650,0
|
|
20240705,123500,19429200,32650,32650,32650,32650,0
|
|
20240705,123400,19429200,32650,32650,32650,32650,0
|
|
20240705,123300,19429200,32650,32650,32650,32650,0
|
|
20240705,123200,19429200,32650,32450,32650,32450,10
|
|
20240705,123100,19103300,32400,32400,32400,32400,8
|
|
20240705,123000,18844100,32500,32500,32500,32500,2
|
|
20240705,122900,18779100,32550,32550,32550,32550,0
|
|
20240705,122800,18779100,32550,32550,32550,32550,0
|
|
20240705,122700,18779100,32550,32550,32550,32550,0
|
|
20240705,122600,18779100,32550,32550,32550,32550,0
|
|
20240705,122500,18779100,32550,32550,32550,32500,18
|
|
20240705,122400,18193300,32550,32500,32550,32500,13
|
|
20240705,122300,17770250,32650,32650,32650,32650,0
|
|
20240705,122200,17770250,32650,32650,32650,32650,0
|
|
20240705,122100,17770250,32650,32650,32650,32650,0
|
|
20240705,122000,17770250,32650,32650,32650,32650,0
|
|
20240705,121900,17770250,32650,32650,32650,32650,0
|
|
20240705,121800,17770250,32650,32650,32650,32650,0
|
|
20240705,121700,17770250,32650,32450,32650,32450,12
|
|
20240705,121600,17380650,32450,32450,32450,32450,0
|
|
20240705,121500,17380650,32450,32450,32450,32450,0
|
|
20240705,121400,17380650,32450,32450,32450,32450,0
|
|
20240705,121300,17380650,32450,32450,32450,32450,0
|
|
20240705,121200,17380650,32450,32450,32450,32450,2
|
|
20240705,121100,17315750,32450,32450,32450,32450,0
|
|
20240705,121000,17315750,32450,32450,32450,32450,0
|
|
20240705,120900,17315750,32450,32450,32450,32450,0
|
|
20240705,120800,17315750,32450,32450,32450,32450,0
|
|
20240705,120700,17315750,32450,32450,32450,32450,0
|
|
20240705,120600,17315750,32450,32450,32450,32450,0
|
|
20240705,120500,17315750,32450,32450,32450,32450,0
|
|
20240705,120400,17315750,32450,32450,32450,32450,0
|
|
20240705,120300,17315750,32450,32450,32450,32450,0
|
|
20240705,120200,17315750,32450,32450,32450,32450,0
|
|
20240705,120100,17315750,32450,32450,32450,32450,0
|
|
20240705,120000,17315750,32450,32450,32450,32450,4
|
|
20240705,115900,17185950,32400,32400,32400,32400,0
|
|
20240705,115800,17185950,32400,32400,32400,32400,18
|
|
20240705,115700,16602750,32450,32450,32450,32450,1
|
|
20240705,115600,16570300,32400,32400,32400,32400,0
|
|
20240705,115500,16570300,32400,32400,32400,32400,4
|
|
20240705,115400,16440700,32450,32450,32450,32450,2
|
|
20240705,115300,16375800,32500,32500,32500,32500,0
|
|
20240705,115200,16375800,32500,32500,32500,32500,0
|
|
20240705,115100,16375800,32500,32500,32500,32500,0
|
|
20240705,115000,16375800,32500,32500,32500,32500,0
|
|
20240705,114900,16375800,32500,32500,32500,32500,0
|
|
20240705,114800,16375800,32500,32500,32500,32500,1
|
|
20240705,114700,16343300,32500,32500,32500,32500,0
|
|
20240705,114600,16343300,32500,32500,32500,32500,0
|
|
20240705,114500,16343300,32500,32500,32500,32500,2
|
|
20240705,114400,16278300,32500,32500,32500,32500,0
|
|
20240705,114300,16278300,32500,32500,32500,32500,0
|
|
20240705,114200,16278300,32500,32500,32500,32500,0
|
|
20240705,114100,16278300,32500,32500,32500,32500,46
|
|
20240705,114000,14783300,32600,32600,32600,32600,0
|
|
20240705,113900,14783300,32600,32600,32600,32600,0
|
|
20240705,113800,14783300,32600,32500,32600,32500,23
|
|
20240705,113700,14035200,32500,32500,32500,32500,0
|
|
20240705,113600,14035200,32500,32500,32500,32500,0
|
|
20240705,113500,14035200,32500,32500,32500,32500,0
|
|
20240705,113400,14035200,32500,32500,32500,32500,0
|
|
20240705,113300,14035200,32500,32500,32500,32500,0
|
|
20240705,113200,14035200,32500,32500,32500,32500,0
|
|
20240705,113100,14035200,32500,32450,32500,32450,36
|
|
20240705,113000,12865350,32400,32400,32400,32400,0
|
|
20240705,112900,12865350,32400,32400,32400,32400,0
|
|
20240705,112800,12865350,32400,32400,32400,32400,0
|
|
20240705,112700,12865350,32400,32400,32400,32400,4
|
|
20240705,112600,12735750,32350,32350,32350,32350,0
|
|
20240705,112500,12735750,32350,32350,32350,32350,0
|
|
20240705,112400,12735750,32350,32400,32400,32350,3
|
|
20240705,112300,12638650,32350,32350,32350,32350,0
|
|
20240705,112200,12638650,32350,32350,32350,32350,0
|
|
20240705,112100,12638650,32350,32350,32350,32350,0
|
|
20240705,112000,12638650,32350,32350,32350,32350,0
|
|
20240705,111900,12638650,32350,32350,32350,32350,0
|
|
20240705,111800,12638650,32350,32350,32350,32350,0
|
|
20240705,111700,12638650,32350,32350,32350,32350,5
|
|
20240705,111600,12476900,32350,32350,32350,32350,2
|
|
20240705,111500,12412200,32300,32300,32300,32300,0
|
|
20240705,111400,12412200,32300,32350,32350,32300,5
|
|
20240705,111300,12250600,32300,32300,32300,32300,0
|
|
20240705,111200,12250600,32300,32300,32300,32300,0
|
|
20240705,111100,12250600,32300,32300,32300,32300,16
|
|
20240705,111000,11733800,32300,32300,32300,32300,0
|
|
20240705,110900,11733800,32300,32300,32300,32300,0
|
|
20240705,110800,11733800,32300,32300,32300,32300,3
|
|
20240705,110700,11636900,32350,32350,32350,32350,0
|
|
20240705,110600,11636900,32350,32350,32350,32350,0
|
|
20240705,110500,11636900,32350,32350,32350,32350,0
|
|
20240705,110400,11636900,32350,32300,32350,32300,8
|
|
20240705,110300,11378200,32350,32350,32350,32350,1
|
|
20240705,110200,11345850,32350,32350,32350,32350,1
|
|
20240705,110100,11313500,32350,32350,32350,32350,33
|
|
20240705,110000,10245950,32350,32350,32350,32350,0
|
|
20240705,105900,10245950,32350,32350,32350,32350,0
|
|
20240705,105800,10245950,32350,32400,32400,32350,14
|
|
20240705,105700,9793000,32400,32400,32400,32400,10
|
|
20240705,105600,9469000,32400,32400,32400,32400,0
|
|
20240705,105500,9469000,32400,32400,32400,32400,1
|
|
20240705,105400,9436600,32500,32450,32500,32450,31
|
|
20240705,105300,8429250,32400,32400,32400,32400,0
|
|
20240705,105200,8429250,32400,32400,32400,32400,0
|
|
20240705,105100,8429250,32400,32400,32400,32400,2
|
|
20240705,105000,8364450,32400,32400,32400,32400,0
|
|
20240705,104900,8364450,32400,32400,32400,32400,0
|
|
20240705,104800,8364450,32400,32400,32400,32400,0
|
|
20240705,104700,8364450,32400,32400,32400,32400,3
|
|
20240705,104600,8267250,32400,32400,32400,32400,0
|
|
20240705,104500,8267250,32400,32400,32400,32400,0
|
|
20240705,104400,8267250,32400,32400,32400,32400,2
|
|
20240705,104300,8202450,32500,32500,32500,32500,0
|
|
20240705,104200,8202450,32500,32500,32500,32500,0
|
|
20240705,104100,8202450,32500,32500,32500,32500,0
|
|
20240705,104000,8202450,32500,32450,32500,32450,2
|
|
20240705,103900,8137500,32450,32450,32450,32450,0
|
|
20240705,103800,8137500,32450,32450,32450,32450,0
|
|
20240705,103700,8137500,32450,32450,32450,32450,1
|
|
20240705,103600,8105050,32500,32500,32500,32500,3
|
|
20240705,103500,8007550,32450,32450,32450,32450,0
|
|
20240705,103400,8007550,32450,32450,32450,32450,3
|
|
20240705,103300,7910200,32500,32500,32500,32500,0
|
|
20240705,103200,7910200,32500,32500,32500,32500,13
|
|
20240705,103100,7487700,32500,32500,32500,32500,2
|
|
20240705,103000,7422700,32650,32650,32650,32650,0
|
|
20240705,102900,7422700,32650,32650,32650,32650,0
|
|
20240705,102800,7422700,32650,32650,32650,32650,0
|
|
20240705,102700,7422700,32650,32650,32650,32650,0
|
|
20240705,102600,7422700,32650,32650,32650,32650,0
|
|
20240705,102500,7422700,32650,32650,32650,32650,0
|
|
20240705,102400,7422700,32650,32650,32650,32650,0
|
|
20240705,102300,7422700,32650,32650,32650,32650,1
|
|
20240705,102200,7390050,32650,32650,32650,32650,0
|
|
20240705,102100,7390050,32650,32550,32650,32550,6
|
|
20240705,102000,7194550,32600,32600,32600,32600,0
|
|
20240705,101900,7194550,32600,32600,32600,32600,0
|
|
20240705,101800,7194550,32600,32600,32600,32600,0
|
|
20240705,101700,7194550,32600,32600,32600,32600,1
|
|
20240705,101600,7161950,32650,32650,32650,32650,1
|
|
20240705,101500,7129300,32650,32650,32650,32650,0
|
|
20240705,101400,7129300,32650,32500,32650,32500,13
|
|
20240705,101300,6705750,32650,32650,32650,32650,0
|
|
20240705,101200,6705750,32650,32650,32650,32650,0
|
|
20240705,101100,6705750,32650,32650,32650,32650,0
|
|
20240705,101000,6705750,32650,32650,32650,32650,0
|
|
20240705,100900,6705750,32650,32650,32650,32650,0
|
|
20240705,100800,6705750,32650,32650,32650,32650,0
|
|
20240705,100700,6705750,32650,32650,32650,32650,0
|
|
20240705,100600,6705750,32650,32650,32650,32650,0
|
|
20240705,100500,6705750,32650,32650,32650,32650,0
|
|
20240705,100400,6705750,32650,32500,32650,32500,4
|
|
20240705,100300,6575450,32650,32650,32650,32650,1
|
|
20240705,100200,6542800,32650,32650,32650,32650,10
|
|
20240705,100100,6216300,32650,32650,32650,32650,0
|
|
20240705,100000,6216300,32650,32650,32650,32650,1
|
|
20240705,095900,6183650,32600,32600,32600,32600,0
|
|
20240705,095800,6183650,32600,32600,32600,32600,10
|
|
20240705,095700,5857650,32650,32650,32650,32650,0
|
|
20240705,095600,5857650,32650,32650,32650,32650,0
|
|
20240705,095500,5857650,32650,32650,32650,32650,0
|
|
20240705,095400,5857650,32650,32650,32650,32650,0
|
|
20240705,095300,5857650,32650,32650,32650,32650,0
|
|
20240705,095200,5857650,32650,32650,32650,32650,0
|
|
20240705,095100,5857650,32650,32650,32650,32650,0
|
|
20240705,095000,5857650,32650,32650,32650,32650,0
|
|
20240705,094900,5857650,32650,32650,32650,32650,8
|
|
20240705,094800,5596450,32650,32650,32650,32650,0
|
|
20240705,094700,5596450,32650,32650,32650,32650,5
|
|
20240705,094600,5433200,32700,32700,32700,32700,0
|
|
20240705,094500,5433200,32700,32700,32700,32700,0
|
|
20240705,094400,5433200,32700,32700,32700,32700,0
|
|
20240705,094300,5433200,32700,32700,32700,32700,0
|
|
20240705,094200,5433200,32700,32700,32700,32700,0
|
|
20240705,094100,5433200,32700,32700,32700,32700,0
|
|
20240705,094000,5433200,32700,32700,32700,32700,0
|
|
20240705,093900,5433200,32700,32700,32700,32700,0
|
|
20240705,093800,5433200,32700,32700,32700,32700,0
|
|
20240705,093700,5433200,32700,32700,32700,32700,0
|
|
20240705,093600,5433200,32700,32700,32700,32700,0
|
|
20240705,093500,5433200,32700,32700,32700,32700,0
|
|
20240705,093400,5433200,32700,32700,32700,32700,0
|
|
20240705,093300,5433200,32700,32700,32700,32700,0
|
|
20240705,093200,5433200,32700,32700,32700,32700,0
|
|
20240705,093100,5433200,32700,32700,32700,32700,0
|
|
20240705,093000,5433200,32700,32700,32700,32700,0
|
|
20240705,092900,5433200,32700,32700,32700,32700,0
|
|
20240705,092800,5433200,32700,32700,32700,32700,0
|
|
20240705,092700,5433200,32700,32700,32700,32700,0
|
|
20240705,092600,5433200,32700,32700,32700,32700,1
|
|
20240705,092500,5400500,32400,32400,32400,32400,0
|
|
20240705,092400,5400500,32400,32400,32400,32400,5
|
|
20240705,092300,5238500,32650,32650,32650,32650,0
|
|
20240705,092200,5238500,32650,32650,32650,32650,0
|
|
20240705,092100,5238500,32650,32650,32650,32650,0
|
|
20240705,092000,5238500,32650,32400,32650,32400,8
|
|
20240705,091900,4979050,32500,32500,32500,32500,2
|
|
20240705,091800,4914050,32650,32650,32650,32650,13
|
|
20240705,091700,4489600,32650,32650,32650,32650,0
|
|
20240705,091600,4489600,32650,32650,32650,32650,0
|
|
20240705,091500,4489600,32650,32650,32650,32650,0
|
|
20240705,091400,4489600,32650,32650,32650,32650,0
|
|
20240705,091300,4489600,32650,32650,32650,32650,0
|
|
20240705,091200,4489600,32650,32650,32650,32650,1
|
|
20240705,091100,4456950,32650,32650,32650,32650,0
|
|
20240705,091000,4456950,32650,32650,32650,32650,0
|
|
20240705,090900,4456950,32650,32650,32650,32650,0
|
|
20240705,090800,4456950,32650,32650,32650,32650,0
|
|
20240705,090700,4456950,32650,32650,32650,32650,0
|
|
20240705,090600,4456950,32650,32650,32650,32650,2
|
|
20240705,090500,4391650,32700,32700,32700,32700,5
|
|
20240705,090400,4228150,32700,32700,32700,32700,0
|
|
20240705,090300,4228150,32700,32700,32700,32700,0
|
|
20240705,090200,4228150,32700,32700,32700,32700,20
|
|
20240705,090100,3574150,32650,32650,32650,32650,0
|
|
20240705,090000,3574150,32650,32800,32800,32650,109
|