604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,190100,60166650,43850,43850,43850,43850,65
|
|
20240903,190000,60166650,43850,43850,43850,43850,0
|
|
20240903,185900,60166650,43850,43850,43850,43850,0
|
|
20240903,185800,60166650,43850,43850,43850,43850,0
|
|
20240903,185700,60166650,43850,43850,43850,43850,0
|
|
20240903,185600,60166650,43850,43850,43850,43850,0
|
|
20240903,185500,60166650,43850,43850,43850,43850,0
|
|
20240903,185400,60166650,43850,43850,43850,43850,0
|
|
20240903,185300,60166650,43850,43850,43850,43850,0
|
|
20240903,185200,60166650,43850,43850,43850,43850,0
|
|
20240903,185100,60166650,43850,43850,43850,43850,0
|
|
20240903,185000,60166650,43850,43850,43850,43850,0
|
|
20240903,184900,60166650,43850,43850,43850,43850,0
|
|
20240903,184800,60166650,43850,43850,43850,43850,0
|
|
20240903,184700,60166650,43850,43850,43850,43850,0
|
|
20240903,184600,60166650,43850,43850,43850,43850,0
|
|
20240903,184500,60166650,43850,43850,43850,43850,0
|
|
20240903,184400,60166650,43850,43850,43850,43850,0
|
|
20240903,184300,60166650,43850,43850,43850,43850,0
|
|
20240903,184200,60166650,43850,43850,43850,43850,0
|
|
20240903,184100,60166650,43850,43850,43850,43850,0
|
|
20240903,184000,60166650,43850,43850,43850,43850,0
|
|
20240903,183900,60166650,43850,43850,43850,43850,0
|
|
20240903,183800,60166650,43850,43850,43850,43850,0
|
|
20240903,183700,60166650,43850,43850,43850,43850,0
|
|
20240903,183600,60166650,43850,43850,43850,43850,0
|
|
20240903,183500,60166650,43850,43850,43850,43850,0
|
|
20240903,183400,60166650,43850,43850,43850,43850,0
|
|
20240903,183300,60166650,43850,43850,43850,43850,0
|
|
20240903,183200,60166650,43850,43850,43850,43850,0
|
|
20240903,183100,60166650,43850,43850,43850,43850,65
|
|
20240903,183000,60166650,43850,43850,43850,43850,0
|
|
20240903,182900,60166650,43850,43850,43850,43850,0
|
|
20240903,182800,60166650,43850,43850,43850,43850,0
|
|
20240903,182700,60166650,43850,43850,43850,43850,0
|
|
20240903,182600,60166650,43850,43850,43850,43850,0
|
|
20240903,182500,60166650,43850,43850,43850,43850,0
|
|
20240903,182400,60166650,43850,43850,43850,43850,0
|
|
20240903,182300,60166650,43850,43850,43850,43850,0
|
|
20240903,182200,60166650,43850,43850,43850,43850,0
|
|
20240903,182100,60166650,43850,43850,43850,43850,0
|
|
20240903,182000,60166650,43850,43850,43850,43850,0
|
|
20240903,181900,60166650,43850,43850,43850,43850,0
|
|
20240903,181800,60166650,43850,43850,43850,43850,0
|
|
20240903,181700,60166650,43850,43850,43850,43850,0
|
|
20240903,181600,60166650,43850,43850,43850,43850,0
|
|
20240903,181500,60166650,43850,43850,43850,43850,0
|
|
20240903,181400,60166650,43850,43850,43850,43850,0
|
|
20240903,181300,60166650,43850,43850,43850,43850,0
|
|
20240903,181200,60166650,43850,43850,43850,43850,0
|
|
20240903,181100,60166650,43850,43850,43850,43850,0
|
|
20240903,181000,60166650,43850,43850,43850,43850,0
|
|
20240903,180900,60166650,43850,43850,43850,43850,0
|
|
20240903,180800,60166650,43850,43850,43850,43850,0
|
|
20240903,180700,60166650,43850,43850,43850,43850,0
|
|
20240903,180600,60166650,43850,43850,43850,43850,0
|
|
20240903,180500,60166650,43850,43850,43850,43850,0
|
|
20240903,180400,60166650,43850,43850,43850,43850,0
|
|
20240903,180300,60166650,43850,43850,43850,43850,0
|
|
20240903,180200,60166650,43850,43850,43850,43850,0
|
|
20240903,180100,60166650,43850,43850,43850,43850,65
|
|
20240903,180000,60166650,43850,43850,43850,43850,0
|
|
20240903,175900,60166650,43850,43850,43850,43850,0
|
|
20240903,175800,60166650,43850,43850,43850,43850,0
|
|
20240903,175700,60166650,43850,43850,43850,43850,0
|
|
20240903,175600,60166650,43850,43850,43850,43850,0
|
|
20240903,175500,60166650,43850,43850,43850,43850,0
|
|
20240903,175400,60166650,43850,43850,43850,43850,0
|
|
20240903,175300,60166650,43850,43850,43850,43850,0
|
|
20240903,175200,60166650,43850,43850,43850,43850,0
|
|
20240903,175100,60166650,43850,43850,43850,43850,0
|
|
20240903,175000,60166650,43850,43850,43850,43850,0
|
|
20240903,174900,60166650,43850,43850,43850,43850,0
|
|
20240903,174800,60166650,43850,43850,43850,43850,0
|
|
20240903,174700,60166650,43850,43850,43850,43850,0
|
|
20240903,174600,60166650,43850,43850,43850,43850,0
|
|
20240903,174500,60166650,43850,43850,43850,43850,0
|
|
20240903,174400,60166650,43850,43850,43850,43850,0
|
|
20240903,174300,60166650,43850,43850,43850,43850,0
|
|
20240903,174200,60166650,43850,43850,43850,43850,0
|
|
20240903,174100,60166650,43850,43850,43850,43850,0
|
|
20240903,174000,60166650,43850,43850,43850,43850,0
|
|
20240903,173900,60166650,43850,43850,43850,43850,0
|
|
20240903,173800,60166650,43850,43850,43850,43850,0
|
|
20240903,173700,60166650,43850,43850,43850,43850,0
|
|
20240903,173600,60166650,43850,43850,43850,43850,0
|
|
20240903,173500,60166650,43850,43850,43850,43850,0
|
|
20240903,173400,60166650,43850,43850,43850,43850,0
|
|
20240903,173300,60166650,43850,43850,43850,43850,0
|
|
20240903,173200,60166650,43850,43850,43850,43850,0
|
|
20240903,173100,60166650,43850,43850,43850,43850,65
|
|
20240903,173000,60166650,43850,43850,43850,43850,0
|
|
20240903,172900,60166650,43850,43850,43850,43850,0
|
|
20240903,172800,60166650,43850,43850,43850,43850,0
|
|
20240903,172700,60166650,43850,43850,43850,43850,0
|
|
20240903,172600,60166650,43850,43850,43850,43850,0
|
|
20240903,172500,60166650,43850,43850,43850,43850,0
|
|
20240903,172400,60166650,43850,43850,43850,43850,0
|
|
20240903,172300,60166650,43850,43850,43850,43850,0
|
|
20240903,172200,60166650,43850,43850,43850,43850,0
|
|
20240903,172100,60166650,43850,43850,43850,43850,0
|
|
20240903,172000,60166650,43850,43850,43850,43850,0
|
|
20240903,171900,60166650,43850,43850,43850,43850,0
|
|
20240903,171800,60166650,43850,43850,43850,43850,0
|
|
20240903,171700,60166650,43850,43850,43850,43850,0
|
|
20240903,171600,60166650,43850,43850,43850,43850,0
|
|
20240903,171500,60166650,43850,43850,43850,43850,0
|
|
20240903,171400,60166650,43850,43850,43850,43850,0
|
|
20240903,171300,60166650,43850,43850,43850,43850,0
|
|
20240903,171200,60166650,43850,43850,43850,43850,0
|
|
20240903,171100,60166650,43850,43850,43850,43850,0
|
|
20240903,171000,60166650,43850,43850,43850,43850,0
|
|
20240903,170900,60166650,43850,43850,43850,43850,0
|
|
20240903,170800,60166650,43850,43850,43850,43850,0
|
|
20240903,170700,60166650,43850,43850,43850,43850,0
|
|
20240903,170600,60166650,43850,43850,43850,43850,0
|
|
20240903,170500,60166650,43850,43850,43850,43850,0
|
|
20240903,170400,60166650,43850,43850,43850,43850,0
|
|
20240903,170300,60166650,43850,43850,43850,43850,0
|
|
20240903,170200,60166650,43850,43850,43850,43850,0
|
|
20240903,170100,60166650,43850,43850,43850,43850,65
|
|
20240903,170000,60166650,43850,43850,43850,43850,0
|
|
20240903,165900,60166650,43850,43850,43850,43850,0
|
|
20240903,165800,60166650,43850,43850,43850,43850,0
|
|
20240903,165700,60166650,43850,43850,43850,43850,0
|
|
20240903,165600,60166650,43850,43850,43850,43850,0
|
|
20240903,165500,60166650,43850,43850,43850,43850,0
|
|
20240903,165400,60166650,43850,43850,43850,43850,0
|
|
20240903,165300,60166650,43850,43850,43850,43850,0
|
|
20240903,165200,60166650,43850,43850,43850,43850,0
|
|
20240903,165100,60166650,43850,43850,43850,43850,0
|
|
20240903,165000,60166650,43850,43850,43850,43850,0
|
|
20240903,164900,60166650,43850,43850,43850,43850,0
|
|
20240903,164800,60166650,43850,43850,43850,43850,0
|
|
20240903,164700,60166650,43850,43850,43850,43850,0
|
|
20240903,164600,60166650,43850,43850,43850,43850,0
|
|
20240903,164500,60166650,43850,43850,43850,43850,0
|
|
20240903,164400,60166650,43850,43850,43850,43850,0
|
|
20240903,164300,60166650,43850,43850,43850,43850,0
|
|
20240903,164200,60166650,43850,43850,43850,43850,0
|
|
20240903,164100,60166650,43850,43850,43850,43850,0
|
|
20240903,164000,60166650,43850,43850,43850,43850,0
|
|
20240903,163900,60166650,43850,43850,43850,43850,0
|
|
20240903,163800,60166650,43850,43850,43850,43850,0
|
|
20240903,163700,60166650,43850,43850,43850,43850,0
|
|
20240903,163600,60166650,43850,43850,43850,43850,0
|
|
20240903,163500,60166650,43850,43850,43850,43850,0
|
|
20240903,163400,60166650,43850,43850,43850,43850,0
|
|
20240903,163300,60166650,43850,43850,43850,43850,0
|
|
20240903,163200,60166650,43850,43850,43850,43850,0
|
|
20240903,163100,60166650,43850,43850,43850,43850,65
|
|
20240903,163000,60166650,43850,43850,43850,43850,0
|
|
20240903,162900,60166650,43850,43850,43850,43850,0
|
|
20240903,162800,60166650,43850,43850,43850,43850,0
|
|
20240903,162700,60166650,43850,43850,43850,43850,0
|
|
20240903,162600,60166650,43850,43850,43850,43850,0
|
|
20240903,162500,60166650,43850,43850,43850,43850,0
|
|
20240903,162400,60166650,43850,43850,43850,43850,0
|
|
20240903,162300,60166650,43850,43850,43850,43850,0
|
|
20240903,162200,60166650,43850,43850,43850,43850,0
|
|
20240903,162100,60166650,43850,43850,43850,43850,0
|
|
20240903,162000,60166650,43850,43850,43850,43850,0
|
|
20240903,161900,60166650,43850,43850,43850,43850,0
|
|
20240903,161800,60166650,43850,43850,43850,43850,0
|
|
20240903,161700,60166650,43850,43850,43850,43850,0
|
|
20240903,161600,60166650,43850,43850,43850,43850,0
|
|
20240903,161500,60166650,43850,43850,43850,43850,0
|
|
20240903,161400,60166650,43850,43850,43850,43850,0
|
|
20240903,161300,60166650,43850,43850,43850,43850,0
|
|
20240903,161200,60166650,43850,43850,43850,43850,0
|
|
20240903,161100,60166650,43850,43850,43850,43850,0
|
|
20240903,161000,60166650,43850,43850,43850,43850,0
|
|
20240903,160900,60166650,43850,43850,43850,43850,0
|
|
20240903,160800,60166650,43850,43850,43850,43850,0
|
|
20240903,160700,60166650,43850,43850,43850,43850,0
|
|
20240903,160600,60166650,43850,43850,43850,43850,0
|
|
20240903,160500,60166650,43850,43850,43850,43850,0
|
|
20240903,160400,60166650,43850,43850,43850,43850,0
|
|
20240903,160300,60166650,43850,43850,43850,43850,0
|
|
20240903,160200,60166650,43850,43850,43850,43850,0
|
|
20240903,160100,60166650,43850,43850,43850,43850,65
|
|
20240903,160000,60166650,43850,43850,43850,43850,0
|
|
20240903,155900,60166650,43850,43850,43850,43850,0
|
|
20240903,155800,60166650,43850,43850,43850,43850,0
|
|
20240903,155700,60166650,43850,43850,43850,43850,0
|
|
20240903,155600,60166650,43850,43850,43850,43850,0
|
|
20240903,155500,60166650,43850,43850,43850,43850,0
|
|
20240903,155400,60166650,43850,43850,43850,43850,0
|
|
20240903,155300,60166650,43850,43850,43850,43850,0
|
|
20240903,155200,60166650,43850,43850,43850,43850,0
|
|
20240903,155100,60166650,43850,43850,43850,43850,0
|
|
20240903,155000,60166650,43850,43850,43850,43850,0
|
|
20240903,154900,60166650,43850,43850,43850,43850,0
|
|
20240903,154800,60166650,43850,43850,43850,43850,0
|
|
20240903,154700,60166650,43850,43850,43850,43850,0
|
|
20240903,154600,60166650,43850,43850,43850,43850,0
|
|
20240903,154500,60166650,43850,43850,43850,43850,0
|
|
20240903,154400,60166650,43850,43850,43850,43850,0
|
|
20240903,154300,60166650,43850,43850,43850,43850,0
|
|
20240903,154200,60166650,43850,43850,43850,43850,0
|
|
20240903,154100,60166650,43850,43850,43850,43850,0
|
|
20240903,154000,60166650,43850,43850,43850,43850,0
|
|
20240903,153900,60166650,43850,43850,43850,43850,0
|
|
20240903,153800,60166650,43850,43850,43850,43850,0
|
|
20240903,153700,60166650,43850,43850,43850,43850,0
|
|
20240903,153600,60166650,43850,43850,43850,43850,0
|
|
20240903,153500,60166650,43850,43850,43850,43850,0
|
|
20240903,153400,60166650,43850,43850,43850,43850,0
|
|
20240903,153300,60166650,43850,43850,43850,43850,0
|
|
20240903,153200,60166650,43850,43850,43850,43850,0
|
|
20240903,153100,60166650,43850,43850,43850,43850,65
|
|
20240903,153000,60166650,43850,43850,43850,43850,65
|
|
20240903,152900,57316400,42850,42850,42850,42850,0
|
|
20240903,152800,57316400,42850,42850,42850,42850,0
|
|
20240903,152700,57316400,42850,42850,42850,42850,0
|
|
20240903,152600,57316400,42850,42850,42850,42850,0
|
|
20240903,152500,57316400,42850,42850,42850,42850,0
|
|
20240903,152400,57316400,42850,42850,42850,42850,0
|
|
20240903,152300,57316400,42850,42850,42850,42850,0
|
|
20240903,152200,57316400,42850,42850,42850,42850,0
|
|
20240903,152100,57316400,42850,42850,42850,42850,0
|
|
20240903,152000,57316400,42850,42850,42850,42850,0
|
|
20240903,151900,57316400,42850,42850,42850,42850,18
|
|
20240903,151800,56545100,44300,44300,44300,44300,1
|
|
20240903,151700,56500800,43400,43350,43400,43350,237
|
|
20240903,151600,46215100,43350,43350,43350,43350,0
|
|
20240903,151500,46215100,43350,43350,43350,43350,0
|
|
20240903,151400,46215100,43350,43350,43350,43350,0
|
|
20240903,151300,46215100,43350,43350,43350,43350,0
|
|
20240903,151200,46215100,43350,43350,43350,43350,0
|
|
20240903,151100,46215100,43350,43350,43350,43350,0
|
|
20240903,151000,46215100,43350,43350,43350,43350,1
|
|
20240903,150900,46171750,43350,43350,43350,43350,0
|
|
20240903,150800,46171750,43350,43350,43350,43350,0
|
|
20240903,150700,46171750,43350,43350,43350,43350,0
|
|
20240903,150600,46171750,43350,43350,43350,43350,0
|
|
20240903,150500,46171750,43350,43350,43350,43350,0
|
|
20240903,150400,46171750,43350,43350,43350,43350,0
|
|
20240903,150300,46171750,43350,43350,43350,43350,0
|
|
20240903,150200,46171750,43350,43350,43350,43350,0
|
|
20240903,150100,46171750,43350,43350,43350,43350,0
|
|
20240903,150000,46171750,43350,43350,43350,43350,1
|
|
20240903,145900,46128400,43400,43400,43400,43400,0
|
|
20240903,145800,46128400,43400,43400,43400,43400,0
|
|
20240903,145700,46128400,43400,43400,43400,43400,0
|
|
20240903,145600,46128400,43400,43400,43400,43400,0
|
|
20240903,145500,46128400,43400,43400,43400,43400,0
|
|
20240903,145400,46128400,43400,43400,43400,43400,0
|
|
20240903,145300,46128400,43400,43400,43400,43400,0
|
|
20240903,145200,46128400,43400,43400,43400,43400,0
|
|
20240903,145100,46128400,43400,43400,43400,43400,0
|
|
20240903,145000,46128400,43400,43400,43400,43400,0
|
|
20240903,144900,46128400,43400,43400,43400,43400,0
|
|
20240903,144800,46128400,43400,43400,43400,43400,0
|
|
20240903,144700,46128400,43400,43400,43400,43400,0
|
|
20240903,144600,46128400,43400,43400,43400,43400,0
|
|
20240903,144500,46128400,43400,43400,43400,43400,0
|
|
20240903,144400,46128400,43400,43400,43400,43400,0
|
|
20240903,144300,46128400,43400,43400,43400,43400,0
|
|
20240903,144200,46128400,43400,43400,43400,43400,0
|
|
20240903,144100,46128400,43400,43400,43400,43400,0
|
|
20240903,144000,46128400,43400,43400,43400,43400,0
|
|
20240903,143900,46128400,43400,43400,43400,43400,0
|
|
20240903,143800,46128400,43400,43400,43400,43400,0
|
|
20240903,143700,46128400,43400,43400,43400,43400,0
|
|
20240903,143600,46128400,43400,43250,43400,43250,33
|
|
20240903,143500,44698150,43250,43250,43250,43250,0
|
|
20240903,143400,44698150,43250,43250,43250,43250,0
|
|
20240903,143300,44698150,43250,43250,43250,43250,0
|
|
20240903,143200,44698150,43250,43250,43250,43250,0
|
|
20240903,143100,44698150,43250,43250,43250,43250,0
|
|
20240903,143000,44698150,43250,43250,43250,43250,0
|
|
20240903,142900,44698150,43250,43250,43250,43250,0
|
|
20240903,142800,44698150,43250,43250,43250,43250,0
|
|
20240903,142700,44698150,43250,43250,43250,43250,0
|
|
20240903,142600,44698150,43250,43250,43250,43250,0
|
|
20240903,142500,44698150,43250,43250,43250,43250,0
|
|
20240903,142400,44698150,43250,43250,43250,43250,0
|
|
20240903,142300,44698150,43250,43250,43250,43250,0
|
|
20240903,142200,44698150,43250,43250,43250,43250,1
|
|
20240903,142100,44654900,43250,43250,43250,43250,0
|
|
20240903,142000,44654900,43250,43250,43250,43250,0
|
|
20240903,141900,44654900,43250,43150,43250,43150,4
|
|
20240903,141800,44482100,43150,43150,43150,43150,0
|
|
20240903,141700,44482100,43150,43150,43150,43150,0
|
|
20240903,141600,44482100,43150,43150,43150,43150,0
|
|
20240903,141500,44482100,43150,43150,43150,43150,0
|
|
20240903,141400,44482100,43150,43150,43150,43150,0
|
|
20240903,141300,44482100,43150,43150,43150,43150,0
|
|
20240903,141200,44482100,43150,43150,43150,43150,0
|
|
20240903,141100,44482100,43150,43150,43150,43150,0
|
|
20240903,141000,44482100,43150,43150,43150,43150,0
|
|
20240903,140900,44482100,43150,43150,43150,43150,0
|
|
20240903,140800,44482100,43150,43150,43150,43150,0
|
|
20240903,140700,44482100,43150,43150,43150,43150,0
|
|
20240903,140600,44482100,43150,43150,43150,43150,0
|
|
20240903,140500,44482100,43150,43150,43150,43150,0
|
|
20240903,140400,44482100,43150,43150,43150,43150,0
|
|
20240903,140300,44482100,43150,43150,43150,43150,0
|
|
20240903,140200,44482100,43150,43150,43150,43150,0
|
|
20240903,140100,44482100,43150,43150,43150,43150,1
|
|
20240903,140000,44438950,43150,43050,43250,43050,24
|
|
20240903,135900,43403900,43050,43050,43050,43050,0
|
|
20240903,135800,43403900,43050,43050,43050,43050,0
|
|
20240903,135700,43403900,43050,43050,43050,43050,0
|
|
20240903,135600,43403900,43050,43050,43050,43050,0
|
|
20240903,135500,43403900,43050,43050,43050,43050,0
|
|
20240903,135400,43403900,43050,43050,43050,43050,0
|
|
20240903,135300,43403900,43050,43050,43050,43050,0
|
|
20240903,135200,43403900,43050,43050,43050,43050,0
|
|
20240903,135100,43403900,43050,43050,43050,43050,0
|
|
20240903,135000,43403900,43050,43050,43050,43050,0
|
|
20240903,134900,43403900,43050,43050,43050,43050,0
|
|
20240903,134800,43403900,43050,43050,43050,43050,0
|
|
20240903,134700,43403900,43050,43050,43050,43050,0
|
|
20240903,134600,43403900,43050,43050,43050,43050,0
|
|
20240903,134500,43403900,43050,43050,43050,43050,0
|
|
20240903,134400,43403900,43050,43050,43050,43050,0
|
|
20240903,134300,43403900,43050,43050,43050,43050,0
|
|
20240903,134200,43403900,43050,43050,43050,43050,0
|
|
20240903,134100,43403900,43050,43050,43050,43050,0
|
|
20240903,134000,43403900,43050,43050,43050,43050,0
|
|
20240903,133900,43403900,43050,43050,43050,43050,1
|
|
20240903,133800,43360850,42950,42950,42950,42950,0
|
|
20240903,133700,43360850,42950,42850,42950,42850,20
|
|
20240903,133600,42503100,42900,42900,42900,42900,0
|
|
20240903,133500,42503100,42900,42800,42900,42800,13
|
|
20240903,133400,41946400,42800,42800,42800,42800,0
|
|
20240903,133300,41946400,42800,42750,42800,42750,14
|
|
20240903,133200,41347600,42750,42750,42750,42750,0
|
|
20240903,133100,41347600,42750,42750,42750,42750,0
|
|
20240903,133000,41347600,42750,42750,42750,42750,0
|
|
20240903,132900,41347600,42750,42750,42750,42750,0
|
|
20240903,132800,41347600,42750,42750,42750,42750,9
|
|
20240903,132700,40962850,42750,42750,42750,42750,4
|
|
20240903,132600,40791850,42800,42800,42800,42800,0
|
|
20240903,132500,40791850,42800,42600,42800,42600,12
|
|
20240903,132400,40279250,42400,42400,42400,42400,0
|
|
20240903,132300,40279250,42400,42400,42400,42400,0
|
|
20240903,132200,40279250,42400,42400,42400,42400,0
|
|
20240903,132100,40279250,42400,42400,42400,42400,0
|
|
20240903,132000,40279250,42400,42400,42400,42400,0
|
|
20240903,131900,40279250,42400,42400,42400,42400,0
|
|
20240903,131800,40279250,42400,42400,42400,42400,0
|
|
20240903,131700,40279250,42400,42400,42400,42400,0
|
|
20240903,131600,40279250,42400,42400,42400,42400,0
|
|
20240903,131500,40279250,42400,42400,42400,42400,0
|
|
20240903,131400,40279250,42400,42400,42400,42400,0
|
|
20240903,131300,40279250,42400,42400,42400,42400,0
|
|
20240903,131200,40279250,42400,42400,42400,42400,0
|
|
20240903,131100,40279250,42400,42400,42400,42400,0
|
|
20240903,131000,40279250,42400,42400,42400,42400,208
|
|
20240903,130900,31460050,42300,42300,42300,42300,20
|
|
20240903,130800,30614050,42300,42300,42300,42300,0
|
|
20240903,130700,30614050,42300,42300,42300,42300,0
|
|
20240903,130600,30614050,42300,42300,42300,42300,0
|
|
20240903,130500,30614050,42300,42300,42300,42300,0
|
|
20240903,130400,30614050,42300,42300,42300,42300,0
|
|
20240903,130300,30614050,42300,42300,42300,42300,0
|
|
20240903,130200,30614050,42300,42300,42300,42300,9
|
|
20240903,130100,30233350,42400,42400,42400,42400,5
|
|
20240903,130000,30021350,42350,42350,42350,42350,3
|
|
20240903,125900,29894300,42350,42350,42350,42350,1
|
|
20240903,125800,29851950,42350,42350,42350,42350,0
|
|
20240903,125700,29851950,42350,42350,42350,42350,0
|
|
20240903,125600,29851950,42350,42350,42350,42350,0
|
|
20240903,125500,29851950,42350,42350,42350,42350,0
|
|
20240903,125400,29851950,42350,42350,42350,42350,0
|
|
20240903,125300,29851950,42350,42350,42350,42350,0
|
|
20240903,125200,29851950,42350,42350,42350,42350,0
|
|
20240903,125100,29851950,42350,42350,42350,42350,6
|
|
20240903,125000,29597850,42350,42350,42350,42350,0
|
|
20240903,124900,29597850,42350,42350,42350,42350,5
|
|
20240903,124800,29386100,42350,42350,42350,42350,0
|
|
20240903,124700,29386100,42350,42350,42350,42350,0
|
|
20240903,124600,29386100,42350,42350,42350,42350,0
|
|
20240903,124500,29386100,42350,42350,42350,42350,0
|
|
20240903,124400,29386100,42350,42350,42350,42350,0
|
|
20240903,124300,29386100,42350,42350,42350,42350,0
|
|
20240903,124200,29386100,42350,42350,42350,42350,0
|
|
20240903,124100,29386100,42350,42350,42350,42350,0
|
|
20240903,124000,29386100,42350,42350,42350,42350,0
|
|
20240903,123900,29386100,42350,42350,42350,42350,0
|
|
20240903,123800,29386100,42350,42350,42350,42350,0
|
|
20240903,123700,29386100,42350,42350,42350,42350,0
|
|
20240903,123600,29386100,42350,42350,42350,42350,0
|
|
20240903,123500,29386100,42350,42350,42350,42350,5
|
|
20240903,123400,29174350,42500,42500,42500,42500,0
|
|
20240903,123300,29174350,42500,42500,42500,42500,0
|
|
20240903,123200,29174350,42500,42500,42500,42500,0
|
|
20240903,123100,29174350,42500,42500,42500,42500,0
|
|
20240903,123000,29174350,42500,42500,42500,42500,2
|
|
20240903,122900,29089350,42500,42500,42500,42500,0
|
|
20240903,122800,29089350,42500,42500,42500,42500,0
|
|
20240903,122700,29089350,42500,42500,42500,42500,0
|
|
20240903,122600,29089350,42500,42500,42500,42500,10
|
|
20240903,122500,28664350,42350,42350,42350,42350,2
|
|
20240903,122400,28579650,42400,42400,42400,42400,0
|
|
20240903,122300,28579650,42400,42400,42400,42400,0
|
|
20240903,122200,28579650,42400,42450,42450,42400,56
|
|
20240903,122100,26205200,42400,42500,42500,42400,33
|
|
20240903,122000,24804000,42500,42500,42500,42500,6
|
|
20240903,121900,24549000,42600,42600,42600,42600,0
|
|
20240903,121800,24549000,42600,42600,42600,42600,0
|
|
20240903,121700,24549000,42600,42600,42600,42600,0
|
|
20240903,121600,24549000,42600,42600,42600,42600,2
|
|
20240903,121500,24463800,42600,42600,42600,42600,0
|
|
20240903,121400,24463800,42600,42600,42600,42600,0
|
|
20240903,121300,24463800,42600,42600,42600,42600,0
|
|
20240903,121200,24463800,42600,42600,42600,42600,0
|
|
20240903,121100,24463800,42600,43050,43050,42600,72
|
|
20240903,121000,21391800,43050,43050,43050,43050,1
|
|
20240903,120900,21348750,43050,43050,43050,43050,0
|
|
20240903,120800,21348750,43050,43050,43050,43050,0
|
|
20240903,120700,21348750,43050,43050,43050,43050,0
|
|
20240903,120600,21348750,43050,43050,43050,43050,0
|
|
20240903,120500,21348750,43050,43300,43300,43050,245
|
|
20240903,120400,10800600,43350,43350,43350,43350,0
|
|
20240903,120300,10800600,43350,43350,43350,43350,0
|
|
20240903,120200,10800600,43350,43350,43350,43350,0
|
|
20240903,120100,10800600,43350,43350,43350,43350,0
|
|
20240903,120000,10800600,43350,43350,43350,43350,0
|
|
20240903,115900,10800600,43350,43350,43350,43350,0
|
|
20240903,115800,10800600,43350,43350,43350,43350,0
|
|
20240903,115700,10800600,43350,43350,43350,43350,0
|
|
20240903,115600,10800600,43350,43350,43350,43350,0
|
|
20240903,115500,10800600,43350,43350,43350,43350,55
|
|
20240903,115400,8416350,43350,43600,43600,43350,5
|
|
20240903,115300,8199350,43600,43600,43600,43600,3
|
|
20240903,115200,8068550,43500,43700,43700,43350,86
|
|
20240903,115100,4326750,43750,43750,43750,43750,0
|
|
20240903,115000,4326750,43750,43750,43750,43750,0
|
|
20240903,114900,4326750,43750,43750,43750,43750,0
|
|
20240903,114800,4326750,43750,43750,43750,43750,0
|
|
20240903,114700,4326750,43750,43750,43750,43750,0
|
|
20240903,114600,4326750,43750,43750,43750,43750,0
|
|
20240903,114500,4326750,43750,43750,43750,43750,0
|
|
20240903,114400,4326750,43750,43750,43750,43750,0
|
|
20240903,114300,4326750,43750,43750,43750,43750,0
|
|
20240903,114200,4326750,43750,43750,43750,43750,0
|
|
20240903,114100,4326750,43750,43750,43750,43750,0
|
|
20240903,114000,4326750,43750,43750,43750,43750,0
|
|
20240903,113900,4326750,43750,43750,43750,43750,0
|
|
20240903,113800,4326750,43750,43750,43750,43750,0
|
|
20240903,113700,4326750,43750,43750,43750,43750,0
|
|
20240903,113600,4326750,43750,43750,43750,43750,0
|
|
20240903,113500,4326750,43750,43750,43750,43750,0
|
|
20240903,113400,4326750,43750,43750,43750,43750,0
|
|
20240903,113300,4326750,43750,43750,43750,43750,0
|
|
20240903,113200,4326750,43750,43750,43750,43750,0
|
|
20240903,113100,4326750,43750,43750,43750,43750,0
|
|
20240903,113000,4326750,43750,43750,43750,43750,0
|
|
20240903,112900,4326750,43750,43750,43750,43750,0
|
|
20240903,112800,4326750,43750,43750,43750,43750,0
|
|
20240903,112700,4326750,43750,43750,43750,43750,0
|
|
20240903,112600,4326750,43750,43750,43750,43750,0
|
|
20240903,112500,4326750,43750,43750,43750,43750,0
|
|
20240903,112400,4326750,43750,43750,43750,43750,0
|
|
20240903,112300,4326750,43750,43750,43750,43750,0
|
|
20240903,112200,4326750,43750,43750,43750,43750,0
|
|
20240903,112100,4326750,43750,43750,43750,43750,0
|
|
20240903,112000,4326750,43750,43750,43750,43750,0
|
|
20240903,111900,4326750,43750,43750,43750,43750,0
|
|
20240903,111800,4326750,43750,43750,43750,43750,0
|
|
20240903,111700,4326750,43750,43750,43750,43750,0
|
|
20240903,111600,4326750,43750,43750,43750,43750,0
|
|
20240903,111500,4326750,43750,43750,43750,43750,0
|
|
20240903,111400,4326750,43750,43750,43750,43750,0
|
|
20240903,111300,4326750,43750,43750,43750,43750,0
|
|
20240903,111200,4326750,43750,43750,43750,43750,0
|
|
20240903,111100,4326750,43750,43750,43750,43750,0
|
|
20240903,111000,4326750,43750,43750,43750,43750,0
|
|
20240903,110900,4326750,43750,43750,43750,43750,0
|
|
20240903,110800,4326750,43750,43750,43750,43750,0
|
|
20240903,110700,4326750,43750,43750,43750,43750,0
|
|
20240903,110600,4326750,43750,43750,43750,43750,0
|
|
20240903,110500,4326750,43750,43750,43750,43750,0
|
|
20240903,110400,4326750,43750,43750,43750,43750,0
|
|
20240903,110300,4326750,43750,43750,43750,43750,0
|
|
20240903,110200,4326750,43750,43750,43750,43750,0
|
|
20240903,110100,4326750,43750,43750,43750,43750,0
|
|
20240903,110000,4326750,43750,43750,43750,43750,1
|
|
20240903,105900,4283000,44150,44150,44150,44150,0
|
|
20240903,105800,4283000,44150,44150,44150,44150,0
|
|
20240903,105700,4283000,44150,44150,44150,44150,0
|
|
20240903,105600,4283000,44150,44150,44150,44150,0
|
|
20240903,105500,4283000,44150,44150,44150,44150,0
|
|
20240903,105400,4283000,44150,44150,44150,44150,0
|
|
20240903,105300,4283000,44150,44150,44150,44150,0
|
|
20240903,105200,4283000,44150,44150,44150,44150,0
|
|
20240903,105100,4283000,44150,44150,44150,44150,0
|
|
20240903,105000,4283000,44150,44150,44150,44150,0
|
|
20240903,104900,4283000,44150,44150,44150,44150,0
|
|
20240903,104800,4283000,44150,44150,44150,44150,0
|
|
20240903,104700,4283000,44150,44150,44150,44150,0
|
|
20240903,104600,4283000,44150,44150,44150,44150,0
|
|
20240903,104500,4283000,44150,44150,44150,44150,0
|
|
20240903,104400,4283000,44150,44150,44150,44150,0
|
|
20240903,104300,4283000,44150,44150,44150,44150,0
|
|
20240903,104200,4283000,44150,44150,44150,44150,0
|
|
20240903,104100,4283000,44150,44150,44150,44150,0
|
|
20240903,104000,4283000,44150,44150,44150,44150,0
|
|
20240903,103900,4283000,44150,44150,44150,44150,0
|
|
20240903,103800,4283000,44150,44150,44150,44150,0
|
|
20240903,103700,4283000,44150,44150,44150,44150,0
|
|
20240903,103600,4283000,44150,44150,44150,44150,0
|
|
20240903,103500,4283000,44150,44150,44150,44150,0
|
|
20240903,103400,4283000,44150,44150,44150,44150,0
|
|
20240903,103300,4283000,44150,44150,44150,44150,0
|
|
20240903,103200,4283000,44150,44150,44150,44150,0
|
|
20240903,103100,4283000,44150,44150,44150,44150,0
|
|
20240903,103000,4283000,44150,44150,44150,44150,0
|
|
20240903,102900,4283000,44150,44150,44150,44150,0
|
|
20240903,102800,4283000,44150,44150,44150,44150,0
|
|
20240903,102700,4283000,44150,44150,44150,44150,0
|
|
20240903,102600,4283000,44150,44150,44150,44150,2
|
|
20240903,102500,4194700,44400,44400,44400,44400,0
|
|
20240903,102400,4194700,44400,44400,44400,44400,0
|
|
20240903,102300,4194700,44400,44400,44400,44400,0
|
|
20240903,102200,4194700,44400,44400,44400,44400,0
|
|
20240903,102100,4194700,44400,44400,44400,44400,0
|
|
20240903,102000,4194700,44400,44400,44400,44400,0
|
|
20240903,101900,4194700,44400,44400,44400,44400,0
|
|
20240903,101800,4194700,44400,44400,44400,44400,0
|
|
20240903,101700,4194700,44400,44400,44400,44400,0
|
|
20240903,101600,4194700,44400,44400,44400,44400,0
|
|
20240903,101500,4194700,44400,44400,44400,44400,0
|
|
20240903,101400,4194700,44400,44400,44400,44400,0
|
|
20240903,101300,4194700,44400,44400,44400,44400,0
|
|
20240903,101200,4194700,44400,44400,44400,44400,0
|
|
20240903,101100,4194700,44400,44400,44400,44400,0
|
|
20240903,101000,4194700,44400,44400,44400,44400,0
|
|
20240903,100900,4194700,44400,44400,44400,44400,0
|
|
20240903,100800,4194700,44400,44400,44400,44400,0
|
|
20240903,100700,4194700,44400,44400,44400,44400,0
|
|
20240903,100600,4194700,44400,44400,44400,44400,0
|
|
20240903,100500,4194700,44400,44400,44400,44400,0
|
|
20240903,100400,4194700,44400,44400,44400,44400,0
|
|
20240903,100300,4194700,44400,44400,44400,44400,0
|
|
20240903,100200,4194700,44400,44400,44400,44400,0
|
|
20240903,100100,4194700,44400,44400,44400,44400,0
|
|
20240903,100000,4194700,44400,43650,44400,43650,2
|
|
20240903,095900,4106650,43700,43700,43700,43700,10
|
|
20240903,095800,3669650,43950,43950,43950,43950,0
|
|
20240903,095700,3669650,43950,43950,43950,43950,0
|
|
20240903,095600,3669650,43950,43950,43950,43950,0
|
|
20240903,095500,3669650,43950,43950,43950,43950,0
|
|
20240903,095400,3669650,43950,43950,43950,43950,0
|
|
20240903,095300,3669650,43950,43950,43950,43950,0
|
|
20240903,095200,3669650,43950,43950,43950,43950,0
|
|
20240903,095100,3669650,43950,43950,43950,43950,0
|
|
20240903,095000,3669650,43950,43950,43950,43950,0
|
|
20240903,094900,3669650,43950,43950,43950,43950,0
|
|
20240903,094800,3669650,43950,43950,43950,43950,0
|
|
20240903,094700,3669650,43950,43950,43950,43950,0
|
|
20240903,094600,3669650,43950,43950,43950,43950,0
|
|
20240903,094500,3669650,43950,43950,43950,43950,0
|
|
20240903,094400,3669650,43950,43950,43950,43950,0
|
|
20240903,094300,3669650,43950,43950,43950,43950,0
|
|
20240903,094200,3669650,43950,43950,43950,43950,0
|
|
20240903,094100,3669650,43950,43950,43950,43950,0
|
|
20240903,094000,3669650,43950,43950,43950,43950,0
|
|
20240903,093900,3669650,43950,43950,43950,43950,0
|
|
20240903,093800,3669650,43950,43950,43950,43950,0
|
|
20240903,093700,3669650,43950,43950,43950,43950,0
|
|
20240903,093600,3669650,43950,43950,43950,43950,0
|
|
20240903,093500,3669650,43950,43950,43950,43950,0
|
|
20240903,093400,3669650,43950,43950,43950,43950,0
|
|
20240903,093300,3669650,43950,43950,43950,43950,0
|
|
20240903,093200,3669650,43950,43950,43950,43950,0
|
|
20240903,093100,3669650,43950,43950,43950,43950,0
|
|
20240903,093000,3669650,43950,43950,43950,43950,0
|
|
20240903,092900,3669650,43950,43950,43950,43950,0
|
|
20240903,092800,3669650,43950,43950,43950,43950,0
|
|
20240903,092700,3669650,43950,43950,43950,43950,0
|
|
20240903,092600,3669650,43950,43950,43950,43950,0
|
|
20240903,092500,3669650,43950,43950,43950,43950,0
|
|
20240903,092400,3669650,43950,43950,43950,43950,0
|
|
20240903,092300,3669650,43950,43950,43950,43950,0
|
|
20240903,092200,3669650,43950,43950,43950,43950,0
|
|
20240903,092100,3669650,43950,43950,43950,43950,0
|
|
20240903,092000,3669650,43950,43950,43950,43950,8
|
|
20240903,091900,3318050,43950,43850,43950,43850,26
|
|
20240903,091800,2177050,43450,43450,43450,43450,0
|
|
20240903,091700,2177050,43450,43450,43450,43450,0
|
|
20240903,091600,2177050,43450,43450,43450,43450,0
|
|
20240903,091500,2177050,43450,43450,43450,43450,0
|
|
20240903,091400,2177050,43450,43450,43450,43450,0
|
|
20240903,091300,2177050,43450,43450,43450,43450,0
|
|
20240903,091200,2177050,43450,43450,43450,43450,0
|
|
20240903,091100,2177050,43450,43450,43450,43450,0
|
|
20240903,091000,2177050,43450,43450,43450,43450,0
|
|
20240903,090900,2177050,43450,43450,43450,43450,0
|
|
20240903,090800,2177050,43450,43450,43450,43450,0
|
|
20240903,090700,2177050,43450,43450,43450,43450,0
|
|
20240903,090600,2177050,43450,43450,43450,43450,4
|
|
20240903,090500,2003250,43500,43500,43500,43500,1
|
|
20240903,090400,1959750,43950,43900,43950,43900,11
|
|
20240903,090300,1476800,43300,43300,43300,43300,5
|
|
20240903,090200,1260300,43250,43600,43600,43250,27
|
|
20240903,090100,87900,43950,43950,43950,43950,0
|
|
20240903,090000,87900,43950,43950,43950,43950,2
|