586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184300,38310800,41950,41950,41950,41950,47
|
|
20240902,184200,38310800,41950,41950,41950,41950,0
|
|
20240902,184100,38310800,41950,41950,41950,41950,0
|
|
20240902,184000,38310800,41950,41950,41950,41950,0
|
|
20240902,183900,38310800,41950,41950,41950,41950,0
|
|
20240902,183800,38310800,41950,41950,41950,41950,0
|
|
20240902,183700,38310800,41950,41950,41950,41950,0
|
|
20240902,183600,38310800,41950,41950,41950,41950,0
|
|
20240902,183500,38310800,41950,41950,41950,41950,0
|
|
20240902,183400,38310800,41950,41950,41950,41950,0
|
|
20240902,183300,38310800,41950,41950,41950,41950,0
|
|
20240902,183200,38310800,41950,41950,41950,41950,0
|
|
20240902,183100,38310800,41950,41950,41950,41950,0
|
|
20240902,183000,38310800,41950,41950,41950,41950,0
|
|
20240902,182900,38310800,41950,41950,41950,41950,0
|
|
20240902,182800,38310800,41950,41950,41950,41950,0
|
|
20240902,182700,38310800,41950,41950,41950,41950,0
|
|
20240902,182600,38310800,41950,41950,41950,41950,0
|
|
20240902,182500,38310800,41950,41950,41950,41950,0
|
|
20240902,182400,38310800,41950,41950,41950,41950,0
|
|
20240902,182300,38310800,41950,41950,41950,41950,0
|
|
20240902,182200,38310800,41950,41950,41950,41950,0
|
|
20240902,182100,38310800,41950,41950,41950,41950,0
|
|
20240902,182000,38310800,41950,41950,41950,41950,0
|
|
20240902,181900,38310800,41950,41950,41950,41950,0
|
|
20240902,181800,38310800,41950,41950,41950,41950,0
|
|
20240902,181700,38310800,41950,41950,41950,41950,0
|
|
20240902,181600,38310800,41950,41950,41950,41950,0
|
|
20240902,181500,38310800,41950,41950,41950,41950,0
|
|
20240902,181400,38310800,41950,41950,41950,41950,0
|
|
20240902,181300,38310800,41950,41950,41950,41950,47
|
|
20240902,181200,38310800,41950,41950,41950,41950,0
|
|
20240902,181100,38310800,41950,41950,41950,41950,0
|
|
20240902,181000,38310800,41950,41950,41950,41950,0
|
|
20240902,180900,38310800,41950,41950,41950,41950,0
|
|
20240902,180800,38310800,41950,41950,41950,41950,0
|
|
20240902,180700,38310800,41950,41950,41950,41950,0
|
|
20240902,180600,38310800,41950,41950,41950,41950,0
|
|
20240902,180500,38310800,41950,41950,41950,41950,0
|
|
20240902,180400,38310800,41950,41950,41950,41950,0
|
|
20240902,180300,38310800,41950,41950,41950,41950,0
|
|
20240902,180200,38310800,41950,41950,41950,41950,0
|
|
20240902,180100,38310800,41950,41950,41950,41950,0
|
|
20240902,180000,38310800,41950,41950,41950,41950,0
|
|
20240902,175900,38310800,41950,41950,41950,41950,0
|
|
20240902,175800,38310800,41950,41950,41950,41950,0
|
|
20240902,175700,38310800,41950,41950,41950,41950,0
|
|
20240902,175600,38310800,41950,41950,41950,41950,0
|
|
20240902,175500,38310800,41950,41950,41950,41950,0
|
|
20240902,175400,38310800,41950,41950,41950,41950,0
|
|
20240902,175300,38310800,41950,41950,41950,41950,0
|
|
20240902,175200,38310800,41950,41950,41950,41950,0
|
|
20240902,175100,38310800,41950,41950,41950,41950,0
|
|
20240902,175000,38310800,41950,41950,41950,41950,0
|
|
20240902,174900,38310800,41950,41950,41950,41950,0
|
|
20240902,174800,38310800,41950,41950,41950,41950,0
|
|
20240902,174700,38310800,41950,41950,41950,41950,0
|
|
20240902,174600,38310800,41950,41950,41950,41950,0
|
|
20240902,174500,38310800,41950,41950,41950,41950,0
|
|
20240902,174400,38310800,41950,41950,41950,41950,0
|
|
20240902,174300,38310800,41950,41950,41950,41950,47
|
|
20240902,174200,38310800,41950,41950,41950,41950,0
|
|
20240902,174100,38310800,41950,41950,41950,41950,0
|
|
20240902,174000,38310800,41950,41950,41950,41950,0
|
|
20240902,173900,38310800,41950,41950,41950,41950,0
|
|
20240902,173800,38310800,41950,41950,41950,41950,0
|
|
20240902,173700,38310800,41950,41950,41950,41950,0
|
|
20240902,173600,38310800,41950,41950,41950,41950,0
|
|
20240902,173500,38310800,41950,41950,41950,41950,0
|
|
20240902,173400,38310800,41950,41950,41950,41950,0
|
|
20240902,173300,38310800,41950,41950,41950,41950,0
|
|
20240902,173200,38310800,41950,41950,41950,41950,0
|
|
20240902,173100,38310800,41950,41950,41950,41950,0
|
|
20240902,173000,38310800,41950,41950,41950,41950,0
|
|
20240902,172900,38310800,41950,41950,41950,41950,0
|
|
20240902,172800,38310800,41950,41950,41950,41950,0
|
|
20240902,172700,38310800,41950,41950,41950,41950,0
|
|
20240902,172600,38310800,41950,41950,41950,41950,0
|
|
20240902,172500,38310800,41950,41950,41950,41950,0
|
|
20240902,172400,38310800,41950,41950,41950,41950,0
|
|
20240902,172300,38310800,41950,41950,41950,41950,0
|
|
20240902,172200,38310800,41950,41950,41950,41950,0
|
|
20240902,172100,38310800,41950,41950,41950,41950,0
|
|
20240902,172000,38310800,41950,41950,41950,41950,0
|
|
20240902,171900,38310800,41950,41950,41950,41950,0
|
|
20240902,171800,38310800,41950,41950,41950,41950,0
|
|
20240902,171700,38310800,41950,41950,41950,41950,0
|
|
20240902,171600,38310800,41950,41950,41950,41950,0
|
|
20240902,171500,38310800,41950,41950,41950,41950,0
|
|
20240902,171400,38310800,41950,41950,41950,41950,0
|
|
20240902,171300,38310800,41950,41950,41950,41950,47
|
|
20240902,171200,38310800,41950,41950,41950,41950,0
|
|
20240902,171100,38310800,41950,41950,41950,41950,0
|
|
20240902,171000,38310800,41950,41950,41950,41950,0
|
|
20240902,170900,38310800,41950,41950,41950,41950,0
|
|
20240902,170800,38310800,41950,41950,41950,41950,0
|
|
20240902,170700,38310800,41950,41950,41950,41950,0
|
|
20240902,170600,38310800,41950,41950,41950,41950,0
|
|
20240902,170500,38310800,41950,41950,41950,41950,0
|
|
20240902,170400,38310800,41950,41950,41950,41950,0
|
|
20240902,170300,38310800,41950,41950,41950,41950,0
|
|
20240902,170200,38310800,41950,41950,41950,41950,0
|
|
20240902,170100,38310800,41950,41950,41950,41950,0
|
|
20240902,170000,38310800,41950,41950,41950,41950,0
|
|
20240902,165900,38310800,41950,41950,41950,41950,0
|
|
20240902,165800,38310800,41950,41950,41950,41950,0
|
|
20240902,165700,38310800,41950,41950,41950,41950,0
|
|
20240902,165600,38310800,41950,41950,41950,41950,0
|
|
20240902,165500,38310800,41950,41950,41950,41950,0
|
|
20240902,165400,38310800,41950,41950,41950,41950,0
|
|
20240902,165300,38310800,41950,41950,41950,41950,0
|
|
20240902,165200,38310800,41950,41950,41950,41950,0
|
|
20240902,165100,38310800,41950,41950,41950,41950,0
|
|
20240902,165000,38310800,41950,41950,41950,41950,0
|
|
20240902,164900,38310800,41950,41950,41950,41950,0
|
|
20240902,164800,38310800,41950,41950,41950,41950,0
|
|
20240902,164700,38310800,41950,41950,41950,41950,0
|
|
20240902,164600,38310800,41950,41950,41950,41950,0
|
|
20240902,164500,38310800,41950,41950,41950,41950,0
|
|
20240902,164400,38310800,41950,41950,41950,41950,0
|
|
20240902,164300,38310800,41950,41950,41950,41950,47
|
|
20240902,164200,38310800,41950,41950,41950,41950,0
|
|
20240902,164100,38310800,41950,41950,41950,41950,0
|
|
20240902,164000,38310800,41950,41950,41950,41950,0
|
|
20240902,163900,38310800,41950,41950,41950,41950,0
|
|
20240902,163800,38310800,41950,41950,41950,41950,0
|
|
20240902,163700,38310800,41950,41950,41950,41950,0
|
|
20240902,163600,38310800,41950,41950,41950,41950,0
|
|
20240902,163500,38310800,41950,41950,41950,41950,0
|
|
20240902,163400,38310800,41950,41950,41950,41950,0
|
|
20240902,163300,38310800,41950,41950,41950,41950,0
|
|
20240902,163200,38310800,41950,41950,41950,41950,0
|
|
20240902,163100,38310800,41950,41950,41950,41950,0
|
|
20240902,163000,38310800,41950,41950,41950,41950,0
|
|
20240902,162900,38310800,41950,41950,41950,41950,0
|
|
20240902,162800,38310800,41950,41950,41950,41950,0
|
|
20240902,162700,38310800,41950,41950,41950,41950,0
|
|
20240902,162600,38310800,41950,41950,41950,41950,0
|
|
20240902,162500,38310800,41950,41950,41950,41950,0
|
|
20240902,162400,38310800,41950,41950,41950,41950,0
|
|
20240902,162300,38310800,41950,41950,41950,41950,0
|
|
20240902,162200,38310800,41950,41950,41950,41950,0
|
|
20240902,162100,38310800,41950,41950,41950,41950,0
|
|
20240902,162000,38310800,41950,41950,41950,41950,0
|
|
20240902,161900,38310800,41950,41950,41950,41950,0
|
|
20240902,161800,38310800,41950,41950,41950,41950,0
|
|
20240902,161700,38310800,41950,41950,41950,41950,0
|
|
20240902,161600,38310800,41950,41950,41950,41950,0
|
|
20240902,161500,38310800,41950,41950,41950,41950,0
|
|
20240902,161400,38310800,41950,41950,41950,41950,0
|
|
20240902,161300,38310800,41950,41950,41950,41950,47
|
|
20240902,161200,38310800,41950,41950,41950,41950,0
|
|
20240902,161100,38310800,41950,41950,41950,41950,0
|
|
20240902,161000,38310800,41950,41950,41950,41950,0
|
|
20240902,160900,38310800,41950,41950,41950,41950,0
|
|
20240902,160800,38310800,41950,41950,41950,41950,0
|
|
20240902,160700,38310800,41950,41950,41950,41950,0
|
|
20240902,160600,38310800,41950,41950,41950,41950,0
|
|
20240902,160500,38310800,41950,41950,41950,41950,0
|
|
20240902,160400,38310800,41950,41950,41950,41950,0
|
|
20240902,160300,38310800,41950,41950,41950,41950,0
|
|
20240902,160200,38310800,41950,41950,41950,41950,0
|
|
20240902,160100,38310800,41950,41950,41950,41950,0
|
|
20240902,160000,38310800,41950,41950,41950,41950,0
|
|
20240902,155900,38310800,41950,41950,41950,41950,0
|
|
20240902,155800,38310800,41950,41950,41950,41950,0
|
|
20240902,155700,38310800,41950,41950,41950,41950,0
|
|
20240902,155600,38310800,41950,41950,41950,41950,0
|
|
20240902,155500,38310800,41950,41950,41950,41950,0
|
|
20240902,155400,38310800,41950,41950,41950,41950,0
|
|
20240902,155300,38310800,41950,41950,41950,41950,0
|
|
20240902,155200,38310800,41950,41950,41950,41950,0
|
|
20240902,155100,38310800,41950,41950,41950,41950,0
|
|
20240902,155000,38310800,41950,41950,41950,41950,0
|
|
20240902,154900,38310800,41950,41950,41950,41950,0
|
|
20240902,154800,38310800,41950,41950,41950,41950,0
|
|
20240902,154700,38310800,41950,41950,41950,41950,0
|
|
20240902,154600,38310800,41950,41950,41950,41950,0
|
|
20240902,154500,38310800,41950,41950,41950,41950,0
|
|
20240902,154400,38310800,41950,41950,41950,41950,0
|
|
20240902,154300,38310800,41950,41950,41950,41950,47
|
|
20240902,154200,38310800,41950,41950,41950,41950,0
|
|
20240902,154100,38310800,41950,41950,41950,41950,0
|
|
20240902,154000,38310800,41950,41950,41950,41950,0
|
|
20240902,153900,38310800,41950,41950,41950,41950,0
|
|
20240902,153800,38310800,41950,41950,41950,41950,0
|
|
20240902,153700,38310800,41950,41950,41950,41950,0
|
|
20240902,153600,38310800,41950,41950,41950,41950,0
|
|
20240902,153500,38310800,41950,41950,41950,41950,0
|
|
20240902,153400,38310800,41950,41950,41950,41950,0
|
|
20240902,153300,38310800,41950,41950,41950,41950,0
|
|
20240902,153200,38310800,41950,41950,41950,41950,0
|
|
20240902,153100,38310800,41950,41950,41950,41950,0
|
|
20240902,153000,38310800,41950,41950,41950,41950,47
|
|
20240902,152900,36339150,41850,41850,41850,41850,0
|
|
20240902,152800,36339150,41850,41850,41850,41850,0
|
|
20240902,152700,36339150,41850,41850,41850,41850,0
|
|
20240902,152600,36339150,41850,41850,41850,41850,0
|
|
20240902,152500,36339150,41850,41850,41850,41850,0
|
|
20240902,152400,36339150,41850,41850,41850,41850,0
|
|
20240902,152300,36339150,41850,41850,41850,41850,0
|
|
20240902,152200,36339150,41850,41850,41850,41850,0
|
|
20240902,152100,36339150,41850,41850,41850,41850,0
|
|
20240902,152000,36339150,41850,41850,41850,41850,0
|
|
20240902,151900,36339150,41850,41850,41850,41850,0
|
|
20240902,151800,36339150,41850,41850,41850,41850,0
|
|
20240902,151700,36339150,41850,41850,41850,41850,0
|
|
20240902,151600,36339150,41850,41850,41850,41850,0
|
|
20240902,151500,36339150,41850,41850,41850,41850,0
|
|
20240902,151400,36339150,41850,41850,41850,41850,2
|
|
20240902,151300,36255450,41850,41850,41850,41850,0
|
|
20240902,151200,36255450,41850,41850,41850,41850,20
|
|
20240902,151100,35418450,41850,41850,41850,41850,0
|
|
20240902,151000,35418450,41850,41850,41850,41850,1
|
|
20240902,150900,35376600,41900,41900,41900,41900,0
|
|
20240902,150800,35376600,41900,41900,41900,41900,0
|
|
20240902,150700,35376600,41900,41900,41900,41900,0
|
|
20240902,150600,35376600,41900,41900,41900,41900,0
|
|
20240902,150500,35376600,41900,41900,41900,41900,0
|
|
20240902,150400,35376600,41900,41900,41900,41900,0
|
|
20240902,150300,35376600,41900,41900,41900,41900,0
|
|
20240902,150200,35376600,41900,41900,41900,41900,0
|
|
20240902,150100,35376600,41900,41900,41900,41900,0
|
|
20240902,150000,35376600,41900,41900,41900,41900,1
|
|
20240902,145900,35334700,41850,41850,41850,41850,7
|
|
20240902,145800,35041750,41850,41850,41850,41850,0
|
|
20240902,145700,35041750,41850,41850,41850,41850,0
|
|
20240902,145600,35041750,41850,41850,41850,41850,0
|
|
20240902,145500,35041750,41850,41850,41850,41850,0
|
|
20240902,145400,35041750,41850,41850,41850,41850,0
|
|
20240902,145300,35041750,41850,41850,41850,41850,0
|
|
20240902,145200,35041750,41850,41850,41850,41850,0
|
|
20240902,145100,35041750,41850,41850,41850,41850,0
|
|
20240902,145000,35041750,41850,41850,41850,41850,0
|
|
20240902,144900,35041750,41850,41850,41850,41850,1
|
|
20240902,144800,34999900,41800,41800,41800,41800,0
|
|
20240902,144700,34999900,41800,41800,41800,41800,0
|
|
20240902,144600,34999900,41800,41800,41800,41800,0
|
|
20240902,144500,34999900,41800,41800,41800,41800,0
|
|
20240902,144400,34999900,41800,41800,41800,41800,0
|
|
20240902,144300,34999900,41800,41800,41800,41800,0
|
|
20240902,144200,34999900,41800,41800,41800,41800,0
|
|
20240902,144100,34999900,41800,41800,41800,41800,0
|
|
20240902,144000,34999900,41800,41800,41800,41800,0
|
|
20240902,143900,34999900,41800,41850,41850,41800,18
|
|
20240902,143800,34246650,41850,41850,41850,41850,0
|
|
20240902,143700,34246650,41850,41850,41850,41850,0
|
|
20240902,143600,34246650,41850,41850,41850,41850,11
|
|
20240902,143500,33786300,41850,41850,41850,41850,0
|
|
20240902,143400,33786300,41850,41850,41850,41850,0
|
|
20240902,143300,33786300,41850,41850,41850,41850,0
|
|
20240902,143200,33786300,41850,41850,41850,41850,0
|
|
20240902,143100,33786300,41850,41850,41850,41850,0
|
|
20240902,143000,33786300,41850,41850,41850,41850,0
|
|
20240902,142900,33786300,41850,41850,41850,41850,0
|
|
20240902,142800,33786300,41850,41850,41850,41850,0
|
|
20240902,142700,33786300,41850,41850,41850,41850,0
|
|
20240902,142600,33786300,41850,41850,41850,41850,0
|
|
20240902,142500,33786300,41850,41850,41850,41850,0
|
|
20240902,142400,33786300,41850,41850,41850,41850,0
|
|
20240902,142300,33786300,41850,41850,41850,41850,0
|
|
20240902,142200,33786300,41850,41850,41850,41850,0
|
|
20240902,142100,33786300,41850,41850,41850,41850,0
|
|
20240902,142000,33786300,41850,41850,41850,41850,0
|
|
20240902,141900,33786300,41850,41850,41850,41850,0
|
|
20240902,141800,33786300,41850,41850,41850,41850,0
|
|
20240902,141700,33786300,41850,41850,41850,41850,0
|
|
20240902,141600,33786300,41850,41850,41850,41850,0
|
|
20240902,141500,33786300,41850,41850,41850,41850,0
|
|
20240902,141400,33786300,41850,41850,41850,41850,7
|
|
20240902,141300,33493350,41850,41850,41850,41850,0
|
|
20240902,141200,33493350,41850,41850,41850,41850,0
|
|
20240902,141100,33493350,41850,41850,41850,41850,0
|
|
20240902,141000,33493350,41850,41850,41850,41850,0
|
|
20240902,140900,33493350,41850,41850,41850,41850,0
|
|
20240902,140800,33493350,41850,41850,41850,41850,0
|
|
20240902,140700,33493350,41850,41850,41850,41850,0
|
|
20240902,140600,33493350,41850,41850,41850,41850,0
|
|
20240902,140500,33493350,41850,41850,41850,41850,0
|
|
20240902,140400,33493350,41850,41850,41850,41850,0
|
|
20240902,140300,33493350,41850,41850,41850,41850,0
|
|
20240902,140200,33493350,41850,41850,41850,41850,0
|
|
20240902,140100,33493350,41850,41850,41850,41850,0
|
|
20240902,140000,33493350,41850,41850,41850,41850,0
|
|
20240902,135900,33493350,41850,41850,41850,41850,0
|
|
20240902,135800,33493350,41850,41850,41850,41850,0
|
|
20240902,135700,33493350,41850,41850,41850,41850,5
|
|
20240902,135600,33284100,41850,41850,41850,41850,0
|
|
20240902,135500,33284100,41850,41850,41850,41850,0
|
|
20240902,135400,33284100,41850,41850,41850,41850,5
|
|
20240902,135300,33074850,41850,41850,41850,41850,0
|
|
20240902,135200,33074850,41850,41850,41850,41850,0
|
|
20240902,135100,33074850,41850,41850,41850,41850,0
|
|
20240902,135000,33074850,41850,41850,41850,41850,2
|
|
20240902,134900,32991150,41900,41900,41900,41900,0
|
|
20240902,134800,32991150,41900,41900,41900,41900,0
|
|
20240902,134700,32991150,41900,41900,41900,41900,0
|
|
20240902,134600,32991150,41900,41900,41900,41900,1
|
|
20240902,134500,32949250,41850,41850,41850,41850,0
|
|
20240902,134400,32949250,41850,41850,41850,41850,0
|
|
20240902,134300,32949250,41850,41850,41850,41850,0
|
|
20240902,134200,32949250,41850,41850,41850,41850,0
|
|
20240902,134100,32949250,41850,41850,41850,41850,5
|
|
20240902,134000,32740000,41800,41800,41800,41800,2
|
|
20240902,133900,32656400,41700,41700,41700,41700,0
|
|
20240902,133800,32656400,41700,41700,41700,41700,0
|
|
20240902,133700,32656400,41700,41700,41700,41700,0
|
|
20240902,133600,32656400,41700,41700,41700,41700,0
|
|
20240902,133500,32656400,41700,41700,41700,41700,0
|
|
20240902,133400,32656400,41700,41700,41700,41700,0
|
|
20240902,133300,32656400,41700,41700,41700,41700,0
|
|
20240902,133200,32656400,41700,41700,41700,41700,0
|
|
20240902,133100,32656400,41700,41700,41700,41700,0
|
|
20240902,133000,32656400,41700,41700,41700,41700,0
|
|
20240902,132900,32656400,41700,41700,41700,41700,0
|
|
20240902,132800,32656400,41700,41700,41700,41700,0
|
|
20240902,132700,32656400,41700,41700,41700,41700,0
|
|
20240902,132600,32656400,41700,41700,41700,41700,0
|
|
20240902,132500,32656400,41700,41700,41700,41700,0
|
|
20240902,132400,32656400,41700,41700,41700,41700,0
|
|
20240902,132300,32656400,41700,41700,41700,41700,0
|
|
20240902,132200,32656400,41700,41700,41700,41700,0
|
|
20240902,132100,32656400,41700,41700,41700,41700,0
|
|
20240902,132000,32656400,41700,41700,41700,41700,0
|
|
20240902,131900,32656400,41700,41700,41700,41700,10
|
|
20240902,131800,32239400,41700,41700,41700,41700,0
|
|
20240902,131700,32239400,41700,41700,41700,41700,0
|
|
20240902,131600,32239400,41700,41700,41700,41700,0
|
|
20240902,131500,32239400,41700,41700,41700,41700,0
|
|
20240902,131400,32239400,41700,41700,41700,41700,4
|
|
20240902,131300,32072600,41700,41700,41700,41700,0
|
|
20240902,131200,32072600,41700,41700,41700,41700,0
|
|
20240902,131100,32072600,41700,41700,41700,41700,0
|
|
20240902,131000,32072600,41700,41700,41700,41700,0
|
|
20240902,130900,32072600,41700,41700,41700,41700,0
|
|
20240902,130800,32072600,41700,41700,41700,41700,0
|
|
20240902,130700,32072600,41700,41700,41700,41700,0
|
|
20240902,130600,32072600,41700,41700,41700,41700,0
|
|
20240902,130500,32072600,41700,41700,41700,41700,0
|
|
20240902,130400,32072600,41700,41700,41700,41700,0
|
|
20240902,130300,32072600,41700,41700,41700,41700,0
|
|
20240902,130200,32072600,41700,41700,41700,41700,0
|
|
20240902,130100,32072600,41700,41700,41700,41700,0
|
|
20240902,130000,32072600,41700,41700,41700,41700,1
|
|
20240902,125900,32030900,41700,41700,41700,41700,0
|
|
20240902,125800,32030900,41700,41700,41700,41700,18
|
|
20240902,125700,31280300,41700,41700,41700,41700,0
|
|
20240902,125600,31280300,41700,41700,41700,41700,0
|
|
20240902,125500,31280300,41700,41700,41700,41700,0
|
|
20240902,125400,31280300,41700,41700,41700,41700,0
|
|
20240902,125300,31280300,41700,41700,41700,41700,0
|
|
20240902,125200,31280300,41700,41700,41700,41700,0
|
|
20240902,125100,31280300,41700,41700,41700,41700,0
|
|
20240902,125000,31280300,41700,41700,41700,41700,0
|
|
20240902,124900,31280300,41700,41700,41700,41700,0
|
|
20240902,124800,31280300,41700,41700,41700,41700,0
|
|
20240902,124700,31280300,41700,41700,41700,41700,0
|
|
20240902,124600,31280300,41700,41700,41700,41700,0
|
|
20240902,124500,31280300,41700,41700,41700,41700,0
|
|
20240902,124400,31280300,41700,41700,41700,41700,0
|
|
20240902,124300,31280300,41700,41700,41700,41700,0
|
|
20240902,124200,31280300,41700,41700,41700,41700,0
|
|
20240902,124100,31280300,41700,41700,41700,41700,0
|
|
20240902,124000,31280300,41700,41700,41700,41700,0
|
|
20240902,123900,31280300,41700,41700,41700,41700,0
|
|
20240902,123800,31280300,41700,41700,41700,41700,0
|
|
20240902,123700,31280300,41700,41700,41700,41700,0
|
|
20240902,123600,31280300,41700,41700,41700,41700,0
|
|
20240902,123500,31280300,41700,41700,41700,41700,0
|
|
20240902,123400,31280300,41700,41700,41700,41700,0
|
|
20240902,123300,31280300,41700,41700,41700,41700,0
|
|
20240902,123200,31280300,41700,41700,41700,41700,0
|
|
20240902,123100,31280300,41700,41700,41700,41700,0
|
|
20240902,123000,31280300,41700,41700,41700,41700,0
|
|
20240902,122900,31280300,41700,41700,41700,41700,0
|
|
20240902,122800,31280300,41700,41700,41700,41700,0
|
|
20240902,122700,31280300,41700,41700,41700,41700,0
|
|
20240902,122600,31280300,41700,41700,41700,41700,0
|
|
20240902,122500,31280300,41700,41750,41750,41700,20
|
|
20240902,122400,30446250,41550,41550,41550,41550,0
|
|
20240902,122300,30446250,41550,41550,41550,41550,0
|
|
20240902,122200,30446250,41550,41550,41550,41550,0
|
|
20240902,122100,30446250,41550,41550,41550,41550,0
|
|
20240902,122000,30446250,41550,41550,41550,41550,0
|
|
20240902,121900,30446250,41550,41550,41550,41550,0
|
|
20240902,121800,30446250,41550,41550,41550,41550,0
|
|
20240902,121700,30446250,41550,41550,41550,41550,0
|
|
20240902,121600,30446250,41550,41550,41550,41550,0
|
|
20240902,121500,30446250,41550,41550,41550,41550,0
|
|
20240902,121400,30446250,41550,41550,41550,41550,0
|
|
20240902,121300,30446250,41550,41550,41550,41550,0
|
|
20240902,121200,30446250,41550,41550,41550,41550,0
|
|
20240902,121100,30446250,41550,41550,41550,41550,0
|
|
20240902,121000,30446250,41550,41550,41550,41550,0
|
|
20240902,120900,30446250,41550,41550,41550,41550,0
|
|
20240902,120800,30446250,41550,41550,41550,41550,0
|
|
20240902,120700,30446250,41550,41550,41550,41550,0
|
|
20240902,120600,30446250,41550,41550,41550,41550,0
|
|
20240902,120500,30446250,41550,41550,41550,41550,0
|
|
20240902,120400,30446250,41550,41550,41550,41550,0
|
|
20240902,120300,30446250,41550,41550,41550,41550,0
|
|
20240902,120200,30446250,41550,41550,41550,41550,0
|
|
20240902,120100,30446250,41550,41550,41550,41550,0
|
|
20240902,120000,30446250,41550,41550,41550,41550,0
|
|
20240902,115900,30446250,41550,41550,41550,41550,0
|
|
20240902,115800,30446250,41550,41550,41550,41550,0
|
|
20240902,115700,30446250,41550,41550,41550,41550,0
|
|
20240902,115600,30446250,41550,41550,41550,41550,0
|
|
20240902,115500,30446250,41550,41550,41550,41550,0
|
|
20240902,115400,30446250,41550,41550,41550,41550,0
|
|
20240902,115300,30446250,41550,41550,41550,41550,0
|
|
20240902,115200,30446250,41550,41550,41550,41550,0
|
|
20240902,115100,30446250,41550,41550,41550,41550,0
|
|
20240902,115000,30446250,41550,41550,41550,41550,0
|
|
20240902,114900,30446250,41550,41550,41550,41550,0
|
|
20240902,114800,30446250,41550,41550,41550,41550,0
|
|
20240902,114700,30446250,41550,41550,41550,41550,0
|
|
20240902,114600,30446250,41550,41550,41550,41550,0
|
|
20240902,114500,30446250,41550,41550,41550,41550,0
|
|
20240902,114400,30446250,41550,41550,41550,41550,0
|
|
20240902,114300,30446250,41550,41550,41550,41550,0
|
|
20240902,114200,30446250,41550,41550,41550,41550,0
|
|
20240902,114100,30446250,41550,41550,41550,41550,0
|
|
20240902,114000,30446250,41550,41550,41550,41550,0
|
|
20240902,113900,30446250,41550,41550,41550,41550,0
|
|
20240902,113800,30446250,41550,41550,41550,41550,0
|
|
20240902,113700,30446250,41550,41550,41550,41550,0
|
|
20240902,113600,30446250,41550,41550,41550,41550,0
|
|
20240902,113500,30446250,41550,41550,41550,41550,0
|
|
20240902,113400,30446250,41550,41550,41550,41550,0
|
|
20240902,113300,30446250,41550,41550,41550,41550,0
|
|
20240902,113200,30446250,41550,41550,41550,41550,0
|
|
20240902,113100,30446250,41550,41550,41550,41550,0
|
|
20240902,113000,30446250,41550,41550,41550,41550,0
|
|
20240902,112900,30446250,41550,41550,41550,41550,0
|
|
20240902,112800,30446250,41550,41550,41550,41550,0
|
|
20240902,112700,30446250,41550,41550,41550,41550,0
|
|
20240902,112600,30446250,41550,41550,41550,41550,0
|
|
20240902,112500,30446250,41550,41550,41550,41550,0
|
|
20240902,112400,30446250,41550,41550,41550,41550,0
|
|
20240902,112300,30446250,41550,41550,41550,41550,0
|
|
20240902,112200,30446250,41550,41550,41550,41550,0
|
|
20240902,112100,30446250,41550,41850,41850,41550,120
|
|
20240902,112000,25441350,41900,41900,41900,41900,0
|
|
20240902,111900,25441350,41900,41900,41900,41900,0
|
|
20240902,111800,25441350,41900,41900,41900,41900,0
|
|
20240902,111700,25441350,41900,41900,41900,41900,0
|
|
20240902,111600,25441350,41900,41900,41900,41900,1
|
|
20240902,111500,25399450,41900,41900,41900,41900,0
|
|
20240902,111400,25399450,41900,41900,41900,41900,0
|
|
20240902,111300,25399450,41900,41900,41900,41900,0
|
|
20240902,111200,25399450,41900,41900,41900,41900,44
|
|
20240902,111100,23555850,41900,41900,41900,41900,0
|
|
20240902,111000,23555850,41900,41900,41900,41900,7
|
|
20240902,110900,23262550,41900,41900,41900,41900,0
|
|
20240902,110800,23262550,41900,41900,41900,41900,0
|
|
20240902,110700,23262550,41900,41900,41900,41900,1
|
|
20240902,110600,23220650,41900,41900,41900,41900,0
|
|
20240902,110500,23220650,41900,41900,41900,41900,0
|
|
20240902,110400,23220650,41900,41900,41900,41900,0
|
|
20240902,110300,23220650,41900,41900,41900,41900,10
|
|
20240902,110200,22801650,41900,41900,41900,41900,0
|
|
20240902,110100,22801650,41900,41900,41900,41900,0
|
|
20240902,110000,22801650,41900,41900,41900,41900,0
|
|
20240902,105900,22801650,41900,41900,41900,41900,2
|
|
20240902,105800,22717850,41900,41900,41900,41900,5
|
|
20240902,105700,22508350,41950,41950,41950,41950,0
|
|
20240902,105600,22508350,41950,41950,41950,41950,0
|
|
20240902,105500,22508350,41950,41950,41950,41950,0
|
|
20240902,105400,22508350,41950,41950,41950,41950,0
|
|
20240902,105300,22508350,41950,41950,41950,41950,0
|
|
20240902,105200,22508350,41950,41950,41950,41950,0
|
|
20240902,105100,22508350,41950,41950,41950,41950,0
|
|
20240902,105000,22508350,41950,41950,41950,41950,0
|
|
20240902,104900,22508350,41950,41950,41950,41950,0
|
|
20240902,104800,22508350,41950,41950,41950,41950,1
|
|
20240902,104700,22466400,41900,41900,41900,41900,0
|
|
20240902,104600,22466400,41900,41900,41900,41900,0
|
|
20240902,104500,22466400,41900,41900,41900,41900,0
|
|
20240902,104400,22466400,41900,41900,41900,41900,0
|
|
20240902,104300,22466400,41900,41900,41900,41900,0
|
|
20240902,104200,22466400,41900,41850,41900,41850,4
|
|
20240902,104100,22298850,41800,41800,41800,41800,0
|
|
20240902,104000,22298850,41800,41800,41800,41800,0
|
|
20240902,103900,22298850,41800,41800,41800,41800,0
|
|
20240902,103800,22298850,41800,41800,41800,41800,0
|
|
20240902,103700,22298850,41800,41800,41800,41800,0
|
|
20240902,103600,22298850,41800,41800,41800,41800,0
|
|
20240902,103500,22298850,41800,41800,41800,41800,0
|
|
20240902,103400,22298850,41800,41800,41800,41800,0
|
|
20240902,103300,22298850,41800,41800,41800,41800,0
|
|
20240902,103200,22298850,41800,41800,41800,41800,16
|
|
20240902,103100,21630050,41650,41750,41750,41650,72
|
|
20240902,103000,18628550,41750,41750,41750,41750,6
|
|
20240902,102900,18378050,41650,41650,41650,41650,0
|
|
20240902,102800,18378050,41650,41650,41650,41650,0
|
|
20240902,102700,18378050,41650,41650,41650,41650,0
|
|
20240902,102600,18378050,41650,41650,41650,41650,0
|
|
20240902,102500,18378050,41650,41650,41650,41650,0
|
|
20240902,102400,18378050,41650,41650,41650,41650,0
|
|
20240902,102300,18378050,41650,41650,41650,41650,0
|
|
20240902,102200,18378050,41650,41650,41650,41650,0
|
|
20240902,102100,18378050,41650,41650,41650,41650,0
|
|
20240902,102000,18378050,41650,41650,41650,41650,0
|
|
20240902,101900,18378050,41650,41650,41650,41650,0
|
|
20240902,101800,18378050,41650,41650,41650,41650,0
|
|
20240902,101700,18378050,41650,41650,41650,41650,0
|
|
20240902,101600,18378050,41650,41650,41650,41650,0
|
|
20240902,101500,18378050,41650,41650,41650,41650,0
|
|
20240902,101400,18378050,41650,41650,41650,41650,0
|
|
20240902,101300,18378050,41650,41650,41650,41650,0
|
|
20240902,101200,18378050,41650,41650,41650,41650,0
|
|
20240902,101100,18378050,41650,41650,41650,41650,0
|
|
20240902,101000,18378050,41650,41650,41650,41650,0
|
|
20240902,100900,18378050,41650,41650,41650,41650,0
|
|
20240902,100800,18378050,41650,41600,41650,41600,7
|
|
20240902,100700,18086600,41250,41250,41250,41250,0
|
|
20240902,100600,18086600,41250,41250,41250,41250,0
|
|
20240902,100500,18086600,41250,41250,41250,41250,0
|
|
20240902,100400,18086600,41250,41250,41250,41250,2
|
|
20240902,100300,18004100,41250,41250,41250,41250,1
|
|
20240902,100200,17962850,41100,41100,41100,41100,0
|
|
20240902,100100,17962850,41100,41100,41100,41100,0
|
|
20240902,100000,17962850,41100,41100,41100,41100,0
|
|
20240902,095900,17962850,41100,41100,41100,41100,0
|
|
20240902,095800,17962850,41100,41100,41100,41100,2
|
|
20240902,095700,17880650,41100,41100,41100,41100,157
|
|
20240902,095600,11427950,39500,39500,39500,39500,0
|
|
20240902,095500,11427950,39500,41800,41800,39500,252
|
|
20240902,095400,1003200,41800,41800,41800,41800,0
|
|
20240902,095300,1003200,41800,41800,41800,41800,0
|
|
20240902,095200,1003200,41800,41800,41800,41800,0
|
|
20240902,095100,1003200,41800,41800,41800,41800,0
|
|
20240902,095000,1003200,41800,41800,41800,41800,0
|
|
20240902,094900,1003200,41800,41800,41800,41800,0
|
|
20240902,094800,1003200,41800,41800,41800,41800,0
|
|
20240902,094700,1003200,41800,41800,41800,41800,0
|
|
20240902,094600,1003200,41800,41800,41800,41800,4
|
|
20240902,094500,836000,41800,41800,41800,41800,0
|
|
20240902,094400,836000,41800,41800,41800,41800,0
|
|
20240902,094300,836000,41800,41800,41800,41800,0
|
|
20240902,094200,836000,41800,41800,41800,41800,0
|
|
20240902,094100,836000,41800,41800,41800,41800,0
|
|
20240902,094000,836000,41800,41800,41800,41800,0
|
|
20240902,093900,836000,41800,41800,41800,41800,0
|
|
20240902,093800,836000,41800,41800,41800,41800,0
|
|
20240902,093700,836000,41800,41800,41800,41800,0
|
|
20240902,093600,836000,41800,41800,41800,41800,0
|
|
20240902,093500,836000,41800,41800,41800,41800,0
|
|
20240902,093400,836000,41800,41800,41800,41800,0
|
|
20240902,093300,836000,41800,41800,41800,41800,0
|
|
20240902,093200,836000,41800,41800,41800,41800,0
|
|
20240902,093100,836000,41800,41800,41800,41800,0
|
|
20240902,093000,836000,41800,41800,41800,41800,0
|
|
20240902,092900,836000,41800,41800,41800,41800,0
|
|
20240902,092800,836000,41800,41800,41800,41800,0
|
|
20240902,092700,836000,41800,41800,41800,41800,19
|
|
20240902,092600,41800,41800,41800,41800,41800,0
|
|
20240902,092500,41800,41800,41800,41800,41800,1
|
|
20240902,092400,0,41900,41900,41900,41900,0
|
|
20240902,092300,0,41900,41900,41900,41900,0
|
|
20240902,092200,0,41900,41900,41900,41900,0
|
|
20240902,092100,0,41900,41900,41900,41900,0
|
|
20240902,092000,0,41900,41900,41900,41900,0
|
|
20240902,091900,0,41900,41900,41900,41900,0
|
|
20240902,091800,0,41900,41900,41900,41900,0
|
|
20240902,091700,0,41900,41900,41900,41900,0
|
|
20240902,091600,0,41900,41900,41900,41900,0
|
|
20240902,091500,0,41900,41900,41900,41900,0
|
|
20240902,091400,0,41900,41900,41900,41900,0
|
|
20240902,091300,0,41900,41900,41900,41900,0
|
|
20240902,091200,0,41900,41900,41900,41900,0
|
|
20240902,091100,0,41900,41900,41900,41900,0
|
|
20240902,091000,0,41900,41900,41900,41900,0
|
|
20240902,090900,0,41900,41900,41900,41900,0
|
|
20240902,090800,0,41900,41900,41900,41900,0
|
|
20240902,090700,0,41900,41900,41900,41900,0
|
|
20240902,090600,0,41900,41900,41900,41900,0
|
|
20240902,090500,0,41900,41900,41900,41900,0
|
|
20240902,090400,0,41900,41900,41900,41900,0
|
|
20240902,090300,0,41900,41900,41900,41900,0
|
|
20240902,090200,0,41900,41900,41900,41900,0
|
|
20240902,090100,0,41900,41900,41900,41900,0
|
|
20240902,090000,0,41900,41900,41900,41900,0
|