604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,190100,41870600,43300,43300,43300,43300,78
|
|
20240905,190000,41870600,43300,43300,43300,43300,0
|
|
20240905,185900,41870600,43300,43300,43300,43300,0
|
|
20240905,185800,41870600,43300,43300,43300,43300,0
|
|
20240905,185700,41870600,43300,43300,43300,43300,0
|
|
20240905,185600,41870600,43300,43300,43300,43300,0
|
|
20240905,185500,41870600,43300,43300,43300,43300,0
|
|
20240905,185400,41870600,43300,43300,43300,43300,0
|
|
20240905,185300,41870600,43300,43300,43300,43300,0
|
|
20240905,185200,41870600,43300,43300,43300,43300,0
|
|
20240905,185100,41870600,43300,43300,43300,43300,0
|
|
20240905,185000,41870600,43300,43300,43300,43300,0
|
|
20240905,184900,41870600,43300,43300,43300,43300,0
|
|
20240905,184800,41870600,43300,43300,43300,43300,0
|
|
20240905,184700,41870600,43300,43300,43300,43300,0
|
|
20240905,184600,41870600,43300,43300,43300,43300,0
|
|
20240905,184500,41870600,43300,43300,43300,43300,0
|
|
20240905,184400,41870600,43300,43300,43300,43300,0
|
|
20240905,184300,41870600,43300,43300,43300,43300,0
|
|
20240905,184200,41870600,43300,43300,43300,43300,0
|
|
20240905,184100,41870600,43300,43300,43300,43300,0
|
|
20240905,184000,41870600,43300,43300,43300,43300,0
|
|
20240905,183900,41870600,43300,43300,43300,43300,0
|
|
20240905,183800,41870600,43300,43300,43300,43300,0
|
|
20240905,183700,41870600,43300,43300,43300,43300,0
|
|
20240905,183600,41870600,43300,43300,43300,43300,0
|
|
20240905,183500,41870600,43300,43300,43300,43300,0
|
|
20240905,183400,41870600,43300,43300,43300,43300,0
|
|
20240905,183300,41870600,43300,43300,43300,43300,0
|
|
20240905,183200,41870600,43300,43300,43300,43300,0
|
|
20240905,183100,41870600,43300,43300,43300,43300,78
|
|
20240905,183000,41870600,43300,43300,43300,43300,0
|
|
20240905,182900,41870600,43300,43300,43300,43300,0
|
|
20240905,182800,41870600,43300,43300,43300,43300,0
|
|
20240905,182700,41870600,43300,43300,43300,43300,0
|
|
20240905,182600,41870600,43300,43300,43300,43300,0
|
|
20240905,182500,41870600,43300,43300,43300,43300,0
|
|
20240905,182400,41870600,43300,43300,43300,43300,0
|
|
20240905,182300,41870600,43300,43300,43300,43300,0
|
|
20240905,182200,41870600,43300,43300,43300,43300,0
|
|
20240905,182100,41870600,43300,43300,43300,43300,0
|
|
20240905,182000,41870600,43300,43300,43300,43300,0
|
|
20240905,181900,41870600,43300,43300,43300,43300,0
|
|
20240905,181800,41870600,43300,43300,43300,43300,0
|
|
20240905,181700,41870600,43300,43300,43300,43300,0
|
|
20240905,181600,41870600,43300,43300,43300,43300,0
|
|
20240905,181500,41870600,43300,43300,43300,43300,0
|
|
20240905,181400,41870600,43300,43300,43300,43300,0
|
|
20240905,181300,41870600,43300,43300,43300,43300,0
|
|
20240905,181200,41870600,43300,43300,43300,43300,0
|
|
20240905,181100,41870600,43300,43300,43300,43300,0
|
|
20240905,181000,41870600,43300,43300,43300,43300,0
|
|
20240905,180900,41870600,43300,43300,43300,43300,0
|
|
20240905,180800,41870600,43300,43300,43300,43300,0
|
|
20240905,180700,41870600,43300,43300,43300,43300,0
|
|
20240905,180600,41870600,43300,43300,43300,43300,0
|
|
20240905,180500,41870600,43300,43300,43300,43300,0
|
|
20240905,180400,41870600,43300,43300,43300,43300,0
|
|
20240905,180300,41870600,43300,43300,43300,43300,0
|
|
20240905,180200,41870600,43300,43300,43300,43300,0
|
|
20240905,180100,41870600,43300,43300,43300,43300,78
|
|
20240905,180000,41870600,43300,43300,43300,43300,0
|
|
20240905,175900,41870600,43300,43300,43300,43300,0
|
|
20240905,175800,41870600,43300,43300,43300,43300,0
|
|
20240905,175700,41870600,43300,43300,43300,43300,0
|
|
20240905,175600,41870600,43300,43300,43300,43300,0
|
|
20240905,175500,41870600,43300,43300,43300,43300,0
|
|
20240905,175400,41870600,43300,43300,43300,43300,0
|
|
20240905,175300,41870600,43300,43300,43300,43300,0
|
|
20240905,175200,41870600,43300,43300,43300,43300,0
|
|
20240905,175100,41870600,43300,43300,43300,43300,0
|
|
20240905,175000,41870600,43300,43300,43300,43300,0
|
|
20240905,174900,41870600,43300,43300,43300,43300,0
|
|
20240905,174800,41870600,43300,43300,43300,43300,0
|
|
20240905,174700,41870600,43300,43300,43300,43300,0
|
|
20240905,174600,41870600,43300,43300,43300,43300,0
|
|
20240905,174500,41870600,43300,43300,43300,43300,0
|
|
20240905,174400,41870600,43300,43300,43300,43300,0
|
|
20240905,174300,41870600,43300,43300,43300,43300,0
|
|
20240905,174200,41870600,43300,43300,43300,43300,0
|
|
20240905,174100,41870600,43300,43300,43300,43300,0
|
|
20240905,174000,41870600,43300,43300,43300,43300,0
|
|
20240905,173900,41870600,43300,43300,43300,43300,0
|
|
20240905,173800,41870600,43300,43300,43300,43300,0
|
|
20240905,173700,41870600,43300,43300,43300,43300,0
|
|
20240905,173600,41870600,43300,43300,43300,43300,0
|
|
20240905,173500,41870600,43300,43300,43300,43300,0
|
|
20240905,173400,41870600,43300,43300,43300,43300,0
|
|
20240905,173300,41870600,43300,43300,43300,43300,0
|
|
20240905,173200,41870600,43300,43300,43300,43300,0
|
|
20240905,173100,41870600,43300,43300,43300,43300,78
|
|
20240905,173000,41870600,43300,43300,43300,43300,0
|
|
20240905,172900,41870600,43300,43300,43300,43300,0
|
|
20240905,172800,41870600,43300,43300,43300,43300,0
|
|
20240905,172700,41870600,43300,43300,43300,43300,0
|
|
20240905,172600,41870600,43300,43300,43300,43300,0
|
|
20240905,172500,41870600,43300,43300,43300,43300,0
|
|
20240905,172400,41870600,43300,43300,43300,43300,0
|
|
20240905,172300,41870600,43300,43300,43300,43300,0
|
|
20240905,172200,41870600,43300,43300,43300,43300,0
|
|
20240905,172100,41870600,43300,43300,43300,43300,0
|
|
20240905,172000,41870600,43300,43300,43300,43300,0
|
|
20240905,171900,41870600,43300,43300,43300,43300,0
|
|
20240905,171800,41870600,43300,43300,43300,43300,0
|
|
20240905,171700,41870600,43300,43300,43300,43300,0
|
|
20240905,171600,41870600,43300,43300,43300,43300,0
|
|
20240905,171500,41870600,43300,43300,43300,43300,0
|
|
20240905,171400,41870600,43300,43300,43300,43300,0
|
|
20240905,171300,41870600,43300,43300,43300,43300,0
|
|
20240905,171200,41870600,43300,43300,43300,43300,0
|
|
20240905,171100,41870600,43300,43300,43300,43300,0
|
|
20240905,171000,41870600,43300,43300,43300,43300,0
|
|
20240905,170900,41870600,43300,43300,43300,43300,0
|
|
20240905,170800,41870600,43300,43300,43300,43300,0
|
|
20240905,170700,41870600,43300,43300,43300,43300,0
|
|
20240905,170600,41870600,43300,43300,43300,43300,0
|
|
20240905,170500,41870600,43300,43300,43300,43300,0
|
|
20240905,170400,41870600,43300,43300,43300,43300,0
|
|
20240905,170300,41870600,43300,43300,43300,43300,0
|
|
20240905,170200,41870600,43300,43300,43300,43300,0
|
|
20240905,170100,41870600,43300,43300,43300,43300,78
|
|
20240905,170000,41870600,43300,43300,43300,43300,0
|
|
20240905,165900,41870600,43300,43300,43300,43300,0
|
|
20240905,165800,41870600,43300,43300,43300,43300,0
|
|
20240905,165700,41870600,43300,43300,43300,43300,0
|
|
20240905,165600,41870600,43300,43300,43300,43300,0
|
|
20240905,165500,41870600,43300,43300,43300,43300,0
|
|
20240905,165400,41870600,43300,43300,43300,43300,0
|
|
20240905,165300,41870600,43300,43300,43300,43300,0
|
|
20240905,165200,41870600,43300,43300,43300,43300,0
|
|
20240905,165100,41870600,43300,43300,43300,43300,0
|
|
20240905,165000,41870600,43300,43300,43300,43300,0
|
|
20240905,164900,41870600,43300,43300,43300,43300,0
|
|
20240905,164800,41870600,43300,43300,43300,43300,0
|
|
20240905,164700,41870600,43300,43300,43300,43300,0
|
|
20240905,164600,41870600,43300,43300,43300,43300,0
|
|
20240905,164500,41870600,43300,43300,43300,43300,0
|
|
20240905,164400,41870600,43300,43300,43300,43300,0
|
|
20240905,164300,41870600,43300,43300,43300,43300,0
|
|
20240905,164200,41870600,43300,43300,43300,43300,0
|
|
20240905,164100,41870600,43300,43300,43300,43300,0
|
|
20240905,164000,41870600,43300,43300,43300,43300,0
|
|
20240905,163900,41870600,43300,43300,43300,43300,0
|
|
20240905,163800,41870600,43300,43300,43300,43300,0
|
|
20240905,163700,41870600,43300,43300,43300,43300,0
|
|
20240905,163600,41870600,43300,43300,43300,43300,0
|
|
20240905,163500,41870600,43300,43300,43300,43300,0
|
|
20240905,163400,41870600,43300,43300,43300,43300,0
|
|
20240905,163300,41870600,43300,43300,43300,43300,0
|
|
20240905,163200,41870600,43300,43300,43300,43300,0
|
|
20240905,163100,41870600,43300,43300,43300,43300,78
|
|
20240905,163000,41870600,43300,43300,43300,43300,0
|
|
20240905,162900,41870600,43300,43300,43300,43300,0
|
|
20240905,162800,41870600,43300,43300,43300,43300,0
|
|
20240905,162700,41870600,43300,43300,43300,43300,0
|
|
20240905,162600,41870600,43300,43300,43300,43300,0
|
|
20240905,162500,41870600,43300,43300,43300,43300,0
|
|
20240905,162400,41870600,43300,43300,43300,43300,0
|
|
20240905,162300,41870600,43300,43300,43300,43300,0
|
|
20240905,162200,41870600,43300,43300,43300,43300,0
|
|
20240905,162100,41870600,43300,43300,43300,43300,0
|
|
20240905,162000,41870600,43300,43300,43300,43300,0
|
|
20240905,161900,41870600,43300,43300,43300,43300,0
|
|
20240905,161800,41870600,43300,43300,43300,43300,0
|
|
20240905,161700,41870600,43300,43300,43300,43300,0
|
|
20240905,161600,41870600,43300,43300,43300,43300,0
|
|
20240905,161500,41870600,43300,43300,43300,43300,0
|
|
20240905,161400,41870600,43300,43300,43300,43300,0
|
|
20240905,161300,41870600,43300,43300,43300,43300,0
|
|
20240905,161200,41870600,43300,43300,43300,43300,0
|
|
20240905,161100,41870600,43300,43300,43300,43300,0
|
|
20240905,161000,41870600,43300,43300,43300,43300,0
|
|
20240905,160900,41870600,43300,43300,43300,43300,0
|
|
20240905,160800,41870600,43300,43300,43300,43300,0
|
|
20240905,160700,41870600,43300,43300,43300,43300,0
|
|
20240905,160600,41870600,43300,43300,43300,43300,0
|
|
20240905,160500,41870600,43300,43300,43300,43300,0
|
|
20240905,160400,41870600,43300,43300,43300,43300,0
|
|
20240905,160300,41870600,43300,43300,43300,43300,0
|
|
20240905,160200,41870600,43300,43300,43300,43300,0
|
|
20240905,160100,41870600,43300,43300,43300,43300,78
|
|
20240905,160000,41870600,43300,43300,43300,43300,0
|
|
20240905,155900,41870600,43300,43300,43300,43300,0
|
|
20240905,155800,41870600,43300,43300,43300,43300,0
|
|
20240905,155700,41870600,43300,43300,43300,43300,0
|
|
20240905,155600,41870600,43300,43300,43300,43300,0
|
|
20240905,155500,41870600,43300,43300,43300,43300,0
|
|
20240905,155400,41870600,43300,43300,43300,43300,0
|
|
20240905,155300,41870600,43300,43300,43300,43300,0
|
|
20240905,155200,41870600,43300,43300,43300,43300,0
|
|
20240905,155100,41870600,43300,43300,43300,43300,0
|
|
20240905,155000,41870600,43300,43300,43300,43300,0
|
|
20240905,154900,41870600,43300,43300,43300,43300,0
|
|
20240905,154800,41870600,43300,43300,43300,43300,0
|
|
20240905,154700,41870600,43300,43300,43300,43300,0
|
|
20240905,154600,41870600,43300,43300,43300,43300,0
|
|
20240905,154500,41870600,43300,43300,43300,43300,0
|
|
20240905,154400,41870600,43300,43300,43300,43300,0
|
|
20240905,154300,41870600,43300,43300,43300,43300,0
|
|
20240905,154200,41870600,43300,43300,43300,43300,0
|
|
20240905,154100,41870600,43300,43300,43300,43300,0
|
|
20240905,154000,41870600,43300,43300,43300,43300,0
|
|
20240905,153900,41870600,43300,43300,43300,43300,0
|
|
20240905,153800,41870600,43300,43300,43300,43300,0
|
|
20240905,153700,41870600,43300,43300,43300,43300,0
|
|
20240905,153600,41870600,43300,43300,43300,43300,0
|
|
20240905,153500,41870600,43300,43300,43300,43300,0
|
|
20240905,153400,41870600,43300,43300,43300,43300,0
|
|
20240905,153300,41870600,43300,43300,43300,43300,0
|
|
20240905,153200,41870600,43300,43300,43300,43300,0
|
|
20240905,153100,41870600,43300,43300,43300,43300,78
|
|
20240905,153000,41870600,43300,43300,43300,43300,78
|
|
20240905,152900,38493200,45050,45050,45050,45050,0
|
|
20240905,152800,38493200,45050,45050,45050,45050,0
|
|
20240905,152700,38493200,45050,45050,45050,45050,0
|
|
20240905,152600,38493200,45050,45050,45050,45050,0
|
|
20240905,152500,38493200,45050,45050,45050,45050,0
|
|
20240905,152400,38493200,45050,45050,45050,45050,0
|
|
20240905,152300,38493200,45050,45050,45050,45050,0
|
|
20240905,152200,38493200,45050,45050,45050,45050,0
|
|
20240905,152100,38493200,45050,45050,45050,45050,0
|
|
20240905,152000,38493200,45050,45050,45050,45050,0
|
|
20240905,151900,38493200,45050,45050,45050,45050,12
|
|
20240905,151800,37952600,44150,44150,44150,44150,0
|
|
20240905,151700,37952600,44150,44150,44150,44150,0
|
|
20240905,151600,37952600,44150,44150,44150,44150,0
|
|
20240905,151500,37952600,44150,44150,44150,44150,1
|
|
20240905,151400,37908450,45100,45100,45100,45100,0
|
|
20240905,151300,37908450,45100,45100,45100,45100,0
|
|
20240905,151200,37908450,45100,45100,45100,45100,0
|
|
20240905,151100,37908450,45100,45100,45100,45100,2
|
|
20240905,151000,37818250,45100,45100,45100,45100,1
|
|
20240905,150900,37773150,44050,44050,44050,44050,0
|
|
20240905,150800,37773150,44050,44050,44050,44050,0
|
|
20240905,150700,37773150,44050,44050,44050,44050,2
|
|
20240905,150600,37685050,45150,45150,45150,45150,0
|
|
20240905,150500,37685050,45150,45150,45150,45150,0
|
|
20240905,150400,37685050,45150,45150,45150,45150,0
|
|
20240905,150300,37685050,45150,45150,45150,45150,0
|
|
20240905,150200,37685050,45150,45150,45150,45150,0
|
|
20240905,150100,37685050,45150,45150,45150,45150,0
|
|
20240905,150000,37685050,45150,43700,45150,43700,4
|
|
20240905,145900,37506550,44500,44500,44500,44500,0
|
|
20240905,145800,37506550,44500,44500,44500,44500,0
|
|
20240905,145700,37506550,44500,44500,44500,44500,0
|
|
20240905,145600,37506550,44500,44500,44500,44500,4
|
|
20240905,145500,37328550,44500,44500,44500,44500,0
|
|
20240905,145400,37328550,44500,44500,44500,44500,0
|
|
20240905,145300,37328550,44500,44500,44500,44500,0
|
|
20240905,145200,37328550,44500,44500,44500,44500,0
|
|
20240905,145100,37328550,44500,44500,44500,44500,0
|
|
20240905,145000,37328550,44500,44500,44500,44500,0
|
|
20240905,144900,37328550,44500,44500,44500,44500,0
|
|
20240905,144800,37328550,44500,44500,44500,44500,0
|
|
20240905,144700,37328550,44500,44500,44500,44500,0
|
|
20240905,144600,37328550,44500,44500,44500,44500,0
|
|
20240905,144500,37328550,44500,44500,44500,44500,0
|
|
20240905,144400,37328550,44500,44500,44500,44500,0
|
|
20240905,144300,37328550,44500,44500,44500,44500,0
|
|
20240905,144200,37328550,44500,44500,44500,44500,0
|
|
20240905,144100,37328550,44500,44500,44500,44500,0
|
|
20240905,144000,37328550,44500,44500,44500,44500,0
|
|
20240905,143900,37328550,44500,44500,44500,44500,0
|
|
20240905,143800,37328550,44500,44500,44500,44500,1
|
|
20240905,143700,37284050,44500,44500,44500,44500,0
|
|
20240905,143600,37284050,44500,44500,44500,44500,1
|
|
20240905,143500,37239550,44500,44500,44500,44500,0
|
|
20240905,143400,37239550,44500,44500,44500,44500,0
|
|
20240905,143300,37239550,44500,44500,44500,44500,0
|
|
20240905,143200,37239550,44500,44500,44500,44500,0
|
|
20240905,143100,37239550,44500,44500,44500,44500,0
|
|
20240905,143000,37239550,44500,44500,44500,44500,0
|
|
20240905,142900,37239550,44500,44500,44500,44500,0
|
|
20240905,142800,37239550,44500,44500,44500,44500,0
|
|
20240905,142700,37239550,44500,44500,44500,44500,0
|
|
20240905,142600,37239550,44500,44500,44500,44500,0
|
|
20240905,142500,37239550,44500,44500,44500,44500,0
|
|
20240905,142400,37239550,44500,44500,44500,44500,0
|
|
20240905,142300,37239550,44500,44500,44500,44500,0
|
|
20240905,142200,37239550,44500,44500,44500,44500,0
|
|
20240905,142100,37239550,44500,44500,44500,44500,0
|
|
20240905,142000,37239550,44500,44500,44500,44500,0
|
|
20240905,141900,37239550,44500,44450,44500,44450,10
|
|
20240905,141800,36795000,43750,43750,43750,43750,0
|
|
20240905,141700,36795000,43750,43750,43750,43750,1
|
|
20240905,141600,36751250,43700,43700,43700,43700,0
|
|
20240905,141500,36751250,43700,43700,43700,43700,0
|
|
20240905,141400,36751250,43700,43700,43700,43700,0
|
|
20240905,141300,36751250,43700,43700,43700,43700,0
|
|
20240905,141200,36751250,43700,43700,43700,43700,0
|
|
20240905,141100,36751250,43700,43700,43700,43700,8
|
|
20240905,141000,36401650,45200,45200,45200,45200,0
|
|
20240905,140900,36401650,45200,45200,45200,45200,0
|
|
20240905,140800,36401650,45200,45200,45200,45200,0
|
|
20240905,140700,36401650,45200,45200,45200,45200,0
|
|
20240905,140600,36401650,45200,45200,45200,45200,0
|
|
20240905,140500,36401650,45200,45200,45200,45200,0
|
|
20240905,140400,36401650,45200,45200,45200,45200,0
|
|
20240905,140300,36401650,45200,45200,45200,45200,0
|
|
20240905,140200,36401650,45200,45200,45200,45200,0
|
|
20240905,140100,36401650,45200,45200,45200,45200,0
|
|
20240905,140000,36401650,45200,45200,45200,45200,0
|
|
20240905,135900,36401650,45200,45200,45200,45200,0
|
|
20240905,135800,36401650,45200,45200,45200,45200,0
|
|
20240905,135700,36401650,45200,45200,45200,45200,0
|
|
20240905,135600,36401650,45200,45200,45200,45200,0
|
|
20240905,135500,36401650,45200,45200,45200,45200,0
|
|
20240905,135400,36401650,45200,45200,45200,45200,0
|
|
20240905,135300,36401650,45200,45200,45200,45200,0
|
|
20240905,135200,36401650,45200,45200,45200,45200,0
|
|
20240905,135100,36401650,45200,45200,45200,45200,0
|
|
20240905,135000,36401650,45200,45200,45200,45200,0
|
|
20240905,134900,36401650,45200,45200,45200,45200,0
|
|
20240905,134800,36401650,45200,45200,45200,45200,0
|
|
20240905,134700,36401650,45200,45200,45200,45200,0
|
|
20240905,134600,36401650,45200,45200,45200,45200,0
|
|
20240905,134500,36401650,45200,45200,45200,45200,0
|
|
20240905,134400,36401650,45200,44750,45200,44750,3
|
|
20240905,134300,36266950,44700,44700,44700,44700,0
|
|
20240905,134200,36266950,44700,44700,44700,44700,0
|
|
20240905,134100,36266950,44700,44250,44700,44250,12
|
|
20240905,134000,35735100,44250,44250,44250,44250,0
|
|
20240905,133900,35735100,44250,44250,44250,44250,0
|
|
20240905,133800,35735100,44250,44250,44250,44250,0
|
|
20240905,133700,35735100,44250,44250,44250,44250,0
|
|
20240905,133600,35735100,44250,44250,44250,44250,0
|
|
20240905,133500,35735100,44250,43600,44250,43600,10
|
|
20240905,133400,35298450,43600,43600,43600,43600,21
|
|
20240905,133300,34382850,43600,43600,43600,43600,0
|
|
20240905,133200,34382850,43600,43550,43600,43550,11
|
|
20240905,133100,33903700,43550,43550,43550,43550,0
|
|
20240905,133000,33903700,43550,43550,43550,43550,0
|
|
20240905,132900,33903700,43550,43550,43550,43550,3
|
|
20240905,132800,33773050,43750,43750,43750,43750,0
|
|
20240905,132700,33773050,43750,43750,43750,43750,0
|
|
20240905,132600,33773050,43750,43750,43750,43750,0
|
|
20240905,132500,33773050,43750,43750,43750,43750,0
|
|
20240905,132400,33773050,43750,43750,43750,43750,0
|
|
20240905,132300,33773050,43750,43750,43750,43750,0
|
|
20240905,132200,33773050,43750,43750,43750,43750,0
|
|
20240905,132100,33773050,43750,43750,43750,43750,0
|
|
20240905,132000,33773050,43750,43750,43750,43750,0
|
|
20240905,131900,33773050,43750,43750,43750,43750,2
|
|
20240905,131800,33685550,43450,43450,43450,43450,31
|
|
20240905,131700,32338600,43450,43450,43450,43450,0
|
|
20240905,131600,32338600,43450,43450,43450,43450,0
|
|
20240905,131500,32338600,43450,43450,43450,43450,0
|
|
20240905,131400,32338600,43450,43450,43450,43450,0
|
|
20240905,131300,32338600,43450,43450,43450,43450,0
|
|
20240905,131200,32338600,43450,43450,43450,43450,0
|
|
20240905,131100,32338600,43450,43500,43500,43450,13
|
|
20240905,131000,31773300,43650,43650,43650,43650,0
|
|
20240905,130900,31773300,43650,43650,43650,43650,0
|
|
20240905,130800,31773300,43650,43650,43650,43650,0
|
|
20240905,130700,31773300,43650,43650,43650,43650,29
|
|
20240905,130600,30507450,43900,43900,43900,43900,1
|
|
20240905,130500,30463550,44450,44450,44450,44450,0
|
|
20240905,130400,30463550,44450,44450,44450,44450,0
|
|
20240905,130300,30463550,44450,44450,44450,44450,0
|
|
20240905,130200,30463550,44450,44450,44450,44450,0
|
|
20240905,130100,30463550,44450,44450,44450,44450,0
|
|
20240905,130000,30463550,44450,43750,44450,43750,2
|
|
20240905,125900,30375350,43700,44100,44100,43700,102
|
|
20240905,125800,25913350,44050,44050,44050,44050,0
|
|
20240905,125700,25913350,44050,44050,44050,44050,0
|
|
20240905,125600,25913350,44050,44050,44050,44050,0
|
|
20240905,125500,25913350,44050,44050,44050,44050,0
|
|
20240905,125400,25913350,44050,44050,44050,44050,0
|
|
20240905,125300,25913350,44050,44050,44050,44050,0
|
|
20240905,125200,25913350,44050,44200,44200,44050,16
|
|
20240905,125100,25207350,44350,44350,44350,44350,6
|
|
20240905,125000,24941250,44450,44450,44450,44450,0
|
|
20240905,124900,24941250,44450,44450,44450,44450,0
|
|
20240905,124800,24941250,44450,44450,44450,44450,0
|
|
20240905,124700,24941250,44450,44450,44450,44450,0
|
|
20240905,124600,24941250,44450,44450,44450,44450,0
|
|
20240905,124500,24941250,44450,44450,44450,44450,0
|
|
20240905,124400,24941250,44450,44450,44450,44450,0
|
|
20240905,124300,24941250,44450,44450,44450,44450,0
|
|
20240905,124200,24941250,44450,44450,44450,44450,0
|
|
20240905,124100,24941250,44450,44450,44450,44450,0
|
|
20240905,124000,24941250,44450,44450,44450,44450,0
|
|
20240905,123900,24941250,44450,44450,44450,44450,0
|
|
20240905,123800,24941250,44450,44450,44450,44450,0
|
|
20240905,123700,24941250,44450,44450,44450,44450,0
|
|
20240905,123600,24941250,44450,44450,44450,44450,0
|
|
20240905,123500,24941250,44450,44450,44450,44450,0
|
|
20240905,123400,24941250,44450,44450,44450,44450,0
|
|
20240905,123300,24941250,44450,44450,44450,44450,0
|
|
20240905,123200,24941250,44450,44450,44450,44450,0
|
|
20240905,123100,24941250,44450,44450,44450,44450,0
|
|
20240905,123000,24941250,44450,44450,44450,44450,0
|
|
20240905,122900,24941250,44450,44450,44450,44450,0
|
|
20240905,122800,24941250,44450,44450,44450,44450,0
|
|
20240905,122700,24941250,44450,44450,44450,44450,0
|
|
20240905,122600,24941250,44450,44450,44450,44450,0
|
|
20240905,122500,24941250,44450,44450,44450,44450,0
|
|
20240905,122400,24941250,44450,44600,44600,44450,18
|
|
20240905,122300,24140100,44400,44400,44400,44400,0
|
|
20240905,122200,24140100,44400,44400,44400,44400,0
|
|
20240905,122100,24140100,44400,44400,44400,44400,0
|
|
20240905,122000,24140100,44400,44400,44400,44400,0
|
|
20240905,121900,24140100,44400,44400,44400,44400,0
|
|
20240905,121800,24140100,44400,44400,44400,44400,0
|
|
20240905,121700,24140100,44400,44400,44400,44400,0
|
|
20240905,121600,24140100,44400,44400,44400,44400,0
|
|
20240905,121500,24140100,44400,44400,44400,44400,0
|
|
20240905,121400,24140100,44400,44400,44400,44400,0
|
|
20240905,121300,24140100,44400,44400,44400,44400,0
|
|
20240905,121200,24140100,44400,44400,44400,44400,0
|
|
20240905,121100,24140100,44400,44400,44400,44400,0
|
|
20240905,121000,24140100,44400,44400,44400,44400,0
|
|
20240905,120900,24140100,44400,44400,44400,44400,0
|
|
20240905,120800,24140100,44400,44400,44400,44400,0
|
|
20240905,120700,24140100,44400,44400,44400,44400,0
|
|
20240905,120600,24140100,44400,44400,44400,44400,0
|
|
20240905,120500,24140100,44400,44400,44400,44400,0
|
|
20240905,120400,24140100,44400,44400,44400,44400,0
|
|
20240905,120300,24140100,44400,44400,44400,44400,0
|
|
20240905,120200,24140100,44400,44400,44400,44400,0
|
|
20240905,120100,24140100,44400,44400,44400,44400,0
|
|
20240905,120000,24140100,44400,44400,44400,44400,0
|
|
20240905,115900,24140100,44400,44400,44400,44400,0
|
|
20240905,115800,24140100,44400,44400,44400,44400,0
|
|
20240905,115700,24140100,44400,44400,44400,44400,0
|
|
20240905,115600,24140100,44400,44400,44400,44400,0
|
|
20240905,115500,24140100,44400,44400,44400,44400,0
|
|
20240905,115400,24140100,44400,44400,44400,44400,0
|
|
20240905,115300,24140100,44400,44400,44400,44400,0
|
|
20240905,115200,24140100,44400,44300,44400,44300,4
|
|
20240905,115100,23962600,44150,44150,44150,44150,0
|
|
20240905,115000,23962600,44150,44150,44150,44150,0
|
|
20240905,114900,23962600,44150,44150,44150,44150,0
|
|
20240905,114800,23962600,44150,44150,44150,44150,0
|
|
20240905,114700,23962600,44150,44150,44150,44150,0
|
|
20240905,114600,23962600,44150,44150,44150,44150,0
|
|
20240905,114500,23962600,44150,44150,44150,44150,0
|
|
20240905,114400,23962600,44150,44150,44150,44150,0
|
|
20240905,114300,23962600,44150,44150,44150,44150,0
|
|
20240905,114200,23962600,44150,44150,44150,44150,0
|
|
20240905,114100,23962600,44150,44150,44150,44150,0
|
|
20240905,114000,23962600,44150,44150,44150,44150,0
|
|
20240905,113900,23962600,44150,44150,44150,44150,0
|
|
20240905,113800,23962600,44150,44150,44150,44150,0
|
|
20240905,113700,23962600,44150,44150,44150,44150,0
|
|
20240905,113600,23962600,44150,44150,44150,44150,0
|
|
20240905,113500,23962600,44150,44150,44150,44150,1
|
|
20240905,113400,23918450,45350,45350,45350,45350,0
|
|
20240905,113300,23918450,45350,45350,45350,45350,0
|
|
20240905,113200,23918450,45350,45350,45350,45350,0
|
|
20240905,113100,23918450,45350,45350,45350,45350,0
|
|
20240905,113000,23918450,45350,45350,45350,45350,0
|
|
20240905,112900,23918450,45350,45350,45350,45350,0
|
|
20240905,112800,23918450,45350,45350,45350,45350,0
|
|
20240905,112700,23918450,45350,45350,45350,45350,0
|
|
20240905,112600,23918450,45350,45350,45350,45350,0
|
|
20240905,112500,23918450,45350,45350,45350,45350,0
|
|
20240905,112400,23918450,45350,45350,45350,45350,0
|
|
20240905,112300,23918450,45350,45350,45350,45350,0
|
|
20240905,112200,23918450,45350,45350,45350,45350,0
|
|
20240905,112100,23918450,45350,45350,45350,45350,0
|
|
20240905,112000,23918450,45350,45350,45350,45350,0
|
|
20240905,111900,23918450,45350,45350,45350,45350,0
|
|
20240905,111800,23918450,45350,45350,45350,45350,0
|
|
20240905,111700,23918450,45350,45350,45350,45350,0
|
|
20240905,111600,23918450,45350,45150,45350,45150,27
|
|
20240905,111500,22698200,45150,45150,45150,45150,0
|
|
20240905,111400,22698200,45150,45050,45150,45050,3
|
|
20240905,111300,22562900,45050,45050,45050,45050,0
|
|
20240905,111200,22562900,45050,45050,45050,45050,0
|
|
20240905,111100,22562900,45050,45050,45050,45050,0
|
|
20240905,111000,22562900,45050,45050,45050,45050,0
|
|
20240905,110900,22562900,45050,45050,45050,45050,0
|
|
20240905,110800,22562900,45050,45050,45050,45050,10
|
|
20240905,110700,22112400,45150,45150,45150,45150,0
|
|
20240905,110600,22112400,45150,45150,45150,45150,0
|
|
20240905,110500,22112400,45150,45150,45150,45150,0
|
|
20240905,110400,22112400,45150,45150,45150,45150,0
|
|
20240905,110300,22112400,45150,45150,45150,45150,0
|
|
20240905,110200,22112400,45150,45150,45150,45150,0
|
|
20240905,110100,22112400,45150,45150,45150,45150,0
|
|
20240905,110000,22112400,45150,45150,45150,45150,0
|
|
20240905,105900,22112400,45150,45150,45150,45150,0
|
|
20240905,105800,22112400,45150,45150,45150,45150,0
|
|
20240905,105700,22112400,45150,44600,45150,44600,3
|
|
20240905,105600,21978050,44600,44600,44600,44600,0
|
|
20240905,105500,21978050,44600,44600,44600,44600,0
|
|
20240905,105400,21978050,44600,44150,44650,43900,130
|
|
20240905,105300,16241450,44100,44100,44100,44100,0
|
|
20240905,105200,16241450,44100,44100,44100,44100,0
|
|
20240905,105100,16241450,44100,44100,44100,44100,0
|
|
20240905,105000,16241450,44100,44100,44100,44100,0
|
|
20240905,104900,16241450,44100,44100,44100,44100,0
|
|
20240905,104800,16241450,44100,44100,44100,44100,0
|
|
20240905,104700,16241450,44100,44100,44100,44100,0
|
|
20240905,104600,16241450,44100,44150,44150,44100,12
|
|
20240905,104500,15711750,44650,44650,44650,44650,0
|
|
20240905,104400,15711750,44650,44650,44650,44650,0
|
|
20240905,104300,15711750,44650,44650,44650,44650,0
|
|
20240905,104200,15711750,44650,44650,44650,44650,0
|
|
20240905,104100,15711750,44650,44650,44650,44650,0
|
|
20240905,104000,15711750,44650,44650,44650,44650,0
|
|
20240905,103900,15711750,44650,44650,44650,44650,0
|
|
20240905,103800,15711750,44650,44650,44650,44650,0
|
|
20240905,103700,15711750,44650,44650,44650,44650,0
|
|
20240905,103600,15711750,44650,44650,44650,44650,0
|
|
20240905,103500,15711750,44650,44650,44650,44650,0
|
|
20240905,103400,15711750,44650,44650,44650,44650,0
|
|
20240905,103300,15711750,44650,44650,44650,44650,4
|
|
20240905,103200,15533150,44000,44000,44000,44000,0
|
|
20240905,103100,15533150,44000,44000,44000,44000,0
|
|
20240905,103000,15533150,44000,44000,44000,44000,0
|
|
20240905,102900,15533150,44000,44000,44000,44000,0
|
|
20240905,102800,15533150,44000,44000,44000,44000,0
|
|
20240905,102700,15533150,44000,44000,44000,44000,0
|
|
20240905,102600,15533150,44000,44000,44000,44000,0
|
|
20240905,102500,15533150,44000,44000,44000,44000,0
|
|
20240905,102400,15533150,44000,44000,44000,44000,0
|
|
20240905,102300,15533150,44000,44000,44000,44000,0
|
|
20240905,102200,15533150,44000,44000,44000,44000,0
|
|
20240905,102100,15533150,44000,44000,44000,44000,0
|
|
20240905,102000,15533150,44000,44000,44000,44000,0
|
|
20240905,101900,15533150,44000,44000,44000,44000,0
|
|
20240905,101800,15533150,44000,44000,44000,44000,0
|
|
20240905,101700,15533150,44000,44000,44000,44000,0
|
|
20240905,101600,15533150,44000,44000,44000,44000,0
|
|
20240905,101500,15533150,44000,44000,44000,44000,0
|
|
20240905,101400,15533150,44000,44000,44000,44000,0
|
|
20240905,101300,15533150,44000,44000,44000,44000,0
|
|
20240905,101200,15533150,44000,44000,44000,44000,0
|
|
20240905,101100,15533150,44000,44000,44000,44000,0
|
|
20240905,101000,15533150,44000,44000,44000,44000,0
|
|
20240905,100900,15533150,44000,44000,44000,44000,0
|
|
20240905,100800,15533150,44000,44000,44000,44000,0
|
|
20240905,100700,15533150,44000,44000,44000,44000,0
|
|
20240905,100600,15533150,44000,44000,44000,44000,0
|
|
20240905,100500,15533150,44000,44000,44000,44000,0
|
|
20240905,100400,15533150,44000,44000,44000,44000,0
|
|
20240905,100300,15533150,44000,44000,44000,44000,0
|
|
20240905,100200,15533150,44000,44000,44000,44000,0
|
|
20240905,100100,15533150,44000,44000,44000,44000,0
|
|
20240905,100000,15533150,44000,44000,44000,44000,1
|
|
20240905,095900,15489150,44600,44600,44600,44600,0
|
|
20240905,095800,15489150,44600,44600,44600,44600,0
|
|
20240905,095700,15489150,44600,44600,44600,44600,0
|
|
20240905,095600,15489150,44600,44600,44600,44600,0
|
|
20240905,095500,15489150,44600,44600,44600,44600,0
|
|
20240905,095400,15489150,44600,44600,44600,44600,1
|
|
20240905,095300,15444550,44600,44600,44600,44600,0
|
|
20240905,095200,15444550,44600,44600,44600,44600,0
|
|
20240905,095100,15444550,44600,44600,44600,44600,0
|
|
20240905,095000,15444550,44600,44600,44600,44600,0
|
|
20240905,094900,15444550,44600,44600,44600,44600,0
|
|
20240905,094800,15444550,44600,44600,44600,44600,0
|
|
20240905,094700,15444550,44600,44600,44600,44600,0
|
|
20240905,094600,15444550,44600,44600,44600,44600,0
|
|
20240905,094500,15444550,44600,44600,44600,44600,0
|
|
20240905,094400,15444550,44600,44600,44600,44600,0
|
|
20240905,094300,15444550,44600,44600,44600,44600,0
|
|
20240905,094200,15444550,44600,44600,44600,44600,0
|
|
20240905,094100,15444550,44600,44600,44600,44600,0
|
|
20240905,094000,15444550,44600,44600,44600,44600,1
|
|
20240905,093900,15399950,44600,44600,44600,44600,0
|
|
20240905,093800,15399950,44600,44600,44600,44600,0
|
|
20240905,093700,15399950,44600,44600,44600,44600,0
|
|
20240905,093600,15399950,44600,44200,44600,44200,3
|
|
20240905,093500,15266950,44350,44350,44350,44350,0
|
|
20240905,093400,15266950,44350,44350,44350,44350,0
|
|
20240905,093300,15266950,44350,44350,44350,44350,0
|
|
20240905,093200,15266950,44350,44350,44350,44350,0
|
|
20240905,093100,15266950,44350,44350,44350,44350,0
|
|
20240905,093000,15266950,44350,44350,44350,44350,0
|
|
20240905,092900,15266950,44350,44350,44350,44350,1
|
|
20240905,092800,15222600,44500,44500,44500,44500,1
|
|
20240905,092700,15178100,44600,44600,44600,44600,1
|
|
20240905,092600,15133500,44500,44500,44500,44500,0
|
|
20240905,092500,15133500,44500,44500,44500,44500,0
|
|
20240905,092400,15133500,44500,44500,44500,44500,14
|
|
20240905,092300,14510500,44700,44700,44700,44700,0
|
|
20240905,092200,14510500,44700,44700,44700,44700,1
|
|
20240905,092100,14465800,45400,45400,45400,45400,0
|
|
20240905,092000,14465800,45400,45400,45400,45400,0
|
|
20240905,091900,14465800,45400,45400,45400,45400,0
|
|
20240905,091800,14465800,45400,45400,45400,45400,0
|
|
20240905,091700,14465800,45400,45400,45400,45400,0
|
|
20240905,091600,14465800,45400,45400,45400,45400,0
|
|
20240905,091500,14465800,45400,45200,45400,45200,4
|
|
20240905,091400,14284650,44550,44550,44550,44550,1
|
|
20240905,091300,14240100,43900,44600,44600,43300,223
|
|
20240905,091200,4438750,45500,45500,45500,45500,0
|
|
20240905,091100,4438750,45500,45500,45500,45500,0
|
|
20240905,091000,4438750,45500,45500,45500,45500,50
|
|
20240905,090900,2163750,44900,44900,44900,44900,0
|
|
20240905,090800,2163750,44900,44900,44900,44900,0
|
|
20240905,090700,2163750,44900,44900,44900,44900,0
|
|
20240905,090600,2163750,44900,44900,44900,44900,0
|
|
20240905,090500,2163750,44900,45000,45000,44900,32
|
|
20240905,090400,726350,44950,44950,44950,44950,0
|
|
20240905,090300,726350,44950,44950,44950,44950,0
|
|
20240905,090200,726350,44950,44950,44950,44950,0
|
|
20240905,090100,726350,44950,44950,44950,44950,0
|
|
20240905,090000,726350,44950,45500,45500,44950,16
|