586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,184300,17530200,41600,41600,41600,41600,9
|
|
20240904,184200,17530200,41600,41600,41600,41600,0
|
|
20240904,184100,17530200,41600,41600,41600,41600,0
|
|
20240904,184000,17530200,41600,41600,41600,41600,0
|
|
20240904,183900,17530200,41600,41600,41600,41600,0
|
|
20240904,183800,17530200,41600,41600,41600,41600,0
|
|
20240904,183700,17530200,41600,41600,41600,41600,0
|
|
20240904,183600,17530200,41600,41600,41600,41600,0
|
|
20240904,183500,17530200,41600,41600,41600,41600,0
|
|
20240904,183400,17530200,41600,41600,41600,41600,0
|
|
20240904,183300,17530200,41600,41600,41600,41600,0
|
|
20240904,183200,17530200,41600,41600,41600,41600,0
|
|
20240904,183100,17530200,41600,41600,41600,41600,0
|
|
20240904,183000,17530200,41600,41600,41600,41600,0
|
|
20240904,182900,17530200,41600,41600,41600,41600,0
|
|
20240904,182800,17530200,41600,41600,41600,41600,0
|
|
20240904,182700,17530200,41600,41600,41600,41600,0
|
|
20240904,182600,17530200,41600,41600,41600,41600,0
|
|
20240904,182500,17530200,41600,41600,41600,41600,0
|
|
20240904,182400,17530200,41600,41600,41600,41600,0
|
|
20240904,182300,17530200,41600,41600,41600,41600,0
|
|
20240904,182200,17530200,41600,41600,41600,41600,0
|
|
20240904,182100,17530200,41600,41600,41600,41600,0
|
|
20240904,182000,17530200,41600,41600,41600,41600,0
|
|
20240904,181900,17530200,41600,41600,41600,41600,0
|
|
20240904,181800,17530200,41600,41600,41600,41600,0
|
|
20240904,181700,17530200,41600,41600,41600,41600,0
|
|
20240904,181600,17530200,41600,41600,41600,41600,0
|
|
20240904,181500,17530200,41600,41600,41600,41600,0
|
|
20240904,181400,17530200,41600,41600,41600,41600,0
|
|
20240904,181300,17530200,41600,41600,41600,41600,9
|
|
20240904,181200,17530200,41600,41600,41600,41600,0
|
|
20240904,181100,17530200,41600,41600,41600,41600,0
|
|
20240904,181000,17530200,41600,41600,41600,41600,0
|
|
20240904,180900,17530200,41600,41600,41600,41600,0
|
|
20240904,180800,17530200,41600,41600,41600,41600,0
|
|
20240904,180700,17530200,41600,41600,41600,41600,0
|
|
20240904,180600,17530200,41600,41600,41600,41600,0
|
|
20240904,180500,17530200,41600,41600,41600,41600,0
|
|
20240904,180400,17530200,41600,41600,41600,41600,0
|
|
20240904,180300,17530200,41600,41600,41600,41600,0
|
|
20240904,180200,17530200,41600,41600,41600,41600,0
|
|
20240904,180100,17530200,41600,41600,41600,41600,0
|
|
20240904,180000,17530200,41600,41600,41600,41600,0
|
|
20240904,175900,17530200,41600,41600,41600,41600,0
|
|
20240904,175800,17530200,41600,41600,41600,41600,0
|
|
20240904,175700,17530200,41600,41600,41600,41600,0
|
|
20240904,175600,17530200,41600,41600,41600,41600,0
|
|
20240904,175500,17530200,41600,41600,41600,41600,0
|
|
20240904,175400,17530200,41600,41600,41600,41600,0
|
|
20240904,175300,17530200,41600,41600,41600,41600,0
|
|
20240904,175200,17530200,41600,41600,41600,41600,0
|
|
20240904,175100,17530200,41600,41600,41600,41600,0
|
|
20240904,175000,17530200,41600,41600,41600,41600,0
|
|
20240904,174900,17530200,41600,41600,41600,41600,0
|
|
20240904,174800,17530200,41600,41600,41600,41600,0
|
|
20240904,174700,17530200,41600,41600,41600,41600,0
|
|
20240904,174600,17530200,41600,41600,41600,41600,0
|
|
20240904,174500,17530200,41600,41600,41600,41600,0
|
|
20240904,174400,17530200,41600,41600,41600,41600,0
|
|
20240904,174300,17530200,41600,41600,41600,41600,9
|
|
20240904,174200,17530200,41600,41600,41600,41600,0
|
|
20240904,174100,17530200,41600,41600,41600,41600,0
|
|
20240904,174000,17530200,41600,41600,41600,41600,0
|
|
20240904,173900,17530200,41600,41600,41600,41600,0
|
|
20240904,173800,17530200,41600,41600,41600,41600,0
|
|
20240904,173700,17530200,41600,41600,41600,41600,0
|
|
20240904,173600,17530200,41600,41600,41600,41600,0
|
|
20240904,173500,17530200,41600,41600,41600,41600,0
|
|
20240904,173400,17530200,41600,41600,41600,41600,0
|
|
20240904,173300,17530200,41600,41600,41600,41600,0
|
|
20240904,173200,17530200,41600,41600,41600,41600,0
|
|
20240904,173100,17530200,41600,41600,41600,41600,0
|
|
20240904,173000,17530200,41600,41600,41600,41600,0
|
|
20240904,172900,17530200,41600,41600,41600,41600,0
|
|
20240904,172800,17530200,41600,41600,41600,41600,0
|
|
20240904,172700,17530200,41600,41600,41600,41600,0
|
|
20240904,172600,17530200,41600,41600,41600,41600,0
|
|
20240904,172500,17530200,41600,41600,41600,41600,0
|
|
20240904,172400,17530200,41600,41600,41600,41600,0
|
|
20240904,172300,17530200,41600,41600,41600,41600,0
|
|
20240904,172200,17530200,41600,41600,41600,41600,0
|
|
20240904,172100,17530200,41600,41600,41600,41600,0
|
|
20240904,172000,17530200,41600,41600,41600,41600,0
|
|
20240904,171900,17530200,41600,41600,41600,41600,0
|
|
20240904,171800,17530200,41600,41600,41600,41600,0
|
|
20240904,171700,17530200,41600,41600,41600,41600,0
|
|
20240904,171600,17530200,41600,41600,41600,41600,0
|
|
20240904,171500,17530200,41600,41600,41600,41600,0
|
|
20240904,171400,17530200,41600,41600,41600,41600,0
|
|
20240904,171300,17530200,41600,41600,41600,41600,9
|
|
20240904,171200,17530200,41600,41600,41600,41600,0
|
|
20240904,171100,17530200,41600,41600,41600,41600,0
|
|
20240904,171000,17530200,41600,41600,41600,41600,0
|
|
20240904,170900,17530200,41600,41600,41600,41600,0
|
|
20240904,170800,17530200,41600,41600,41600,41600,0
|
|
20240904,170700,17530200,41600,41600,41600,41600,0
|
|
20240904,170600,17530200,41600,41600,41600,41600,0
|
|
20240904,170500,17530200,41600,41600,41600,41600,0
|
|
20240904,170400,17530200,41600,41600,41600,41600,0
|
|
20240904,170300,17530200,41600,41600,41600,41600,0
|
|
20240904,170200,17530200,41600,41600,41600,41600,0
|
|
20240904,170100,17530200,41600,41600,41600,41600,0
|
|
20240904,170000,17530200,41600,41600,41600,41600,0
|
|
20240904,165900,17530200,41600,41600,41600,41600,0
|
|
20240904,165800,17530200,41600,41600,41600,41600,0
|
|
20240904,165700,17530200,41600,41600,41600,41600,0
|
|
20240904,165600,17530200,41600,41600,41600,41600,0
|
|
20240904,165500,17530200,41600,41600,41600,41600,0
|
|
20240904,165400,17530200,41600,41600,41600,41600,0
|
|
20240904,165300,17530200,41600,41600,41600,41600,0
|
|
20240904,165200,17530200,41600,41600,41600,41600,0
|
|
20240904,165100,17530200,41600,41600,41600,41600,0
|
|
20240904,165000,17530200,41600,41600,41600,41600,0
|
|
20240904,164900,17530200,41600,41600,41600,41600,0
|
|
20240904,164800,17530200,41600,41600,41600,41600,0
|
|
20240904,164700,17530200,41600,41600,41600,41600,0
|
|
20240904,164600,17530200,41600,41600,41600,41600,0
|
|
20240904,164500,17530200,41600,41600,41600,41600,0
|
|
20240904,164400,17530200,41600,41600,41600,41600,0
|
|
20240904,164300,17530200,41600,41600,41600,41600,9
|
|
20240904,164200,17530200,41600,41600,41600,41600,0
|
|
20240904,164100,17530200,41600,41600,41600,41600,0
|
|
20240904,164000,17530200,41600,41600,41600,41600,0
|
|
20240904,163900,17530200,41600,41600,41600,41600,0
|
|
20240904,163800,17530200,41600,41600,41600,41600,0
|
|
20240904,163700,17530200,41600,41600,41600,41600,0
|
|
20240904,163600,17530200,41600,41600,41600,41600,0
|
|
20240904,163500,17530200,41600,41600,41600,41600,0
|
|
20240904,163400,17530200,41600,41600,41600,41600,0
|
|
20240904,163300,17530200,41600,41600,41600,41600,0
|
|
20240904,163200,17530200,41600,41600,41600,41600,0
|
|
20240904,163100,17530200,41600,41600,41600,41600,0
|
|
20240904,163000,17530200,41600,41600,41600,41600,0
|
|
20240904,162900,17530200,41600,41600,41600,41600,0
|
|
20240904,162800,17530200,41600,41600,41600,41600,0
|
|
20240904,162700,17530200,41600,41600,41600,41600,0
|
|
20240904,162600,17530200,41600,41600,41600,41600,0
|
|
20240904,162500,17530200,41600,41600,41600,41600,0
|
|
20240904,162400,17530200,41600,41600,41600,41600,0
|
|
20240904,162300,17530200,41600,41600,41600,41600,0
|
|
20240904,162200,17530200,41600,41600,41600,41600,0
|
|
20240904,162100,17530200,41600,41600,41600,41600,0
|
|
20240904,162000,17530200,41600,41600,41600,41600,0
|
|
20240904,161900,17530200,41600,41600,41600,41600,0
|
|
20240904,161800,17530200,41600,41600,41600,41600,0
|
|
20240904,161700,17530200,41600,41600,41600,41600,0
|
|
20240904,161600,17530200,41600,41600,41600,41600,0
|
|
20240904,161500,17530200,41600,41600,41600,41600,0
|
|
20240904,161400,17530200,41600,41600,41600,41600,0
|
|
20240904,161300,17530200,41600,41600,41600,41600,9
|
|
20240904,161200,17530200,41600,41600,41600,41600,0
|
|
20240904,161100,17530200,41600,41600,41600,41600,0
|
|
20240904,161000,17530200,41600,41600,41600,41600,0
|
|
20240904,160900,17530200,41600,41600,41600,41600,0
|
|
20240904,160800,17530200,41600,41600,41600,41600,0
|
|
20240904,160700,17530200,41600,41600,41600,41600,0
|
|
20240904,160600,17530200,41600,41600,41600,41600,0
|
|
20240904,160500,17530200,41600,41600,41600,41600,0
|
|
20240904,160400,17530200,41600,41600,41600,41600,0
|
|
20240904,160300,17530200,41600,41600,41600,41600,0
|
|
20240904,160200,17530200,41600,41600,41600,41600,0
|
|
20240904,160100,17530200,41600,41600,41600,41600,0
|
|
20240904,160000,17530200,41600,41600,41600,41600,0
|
|
20240904,155900,17530200,41600,41600,41600,41600,0
|
|
20240904,155800,17530200,41600,41600,41600,41600,0
|
|
20240904,155700,17530200,41600,41600,41600,41600,0
|
|
20240904,155600,17530200,41600,41600,41600,41600,0
|
|
20240904,155500,17530200,41600,41600,41600,41600,0
|
|
20240904,155400,17530200,41600,41600,41600,41600,0
|
|
20240904,155300,17530200,41600,41600,41600,41600,0
|
|
20240904,155200,17530200,41600,41600,41600,41600,0
|
|
20240904,155100,17530200,41600,41600,41600,41600,0
|
|
20240904,155000,17530200,41600,41600,41600,41600,0
|
|
20240904,154900,17530200,41600,41600,41600,41600,0
|
|
20240904,154800,17530200,41600,41600,41600,41600,0
|
|
20240904,154700,17530200,41600,41600,41600,41600,0
|
|
20240904,154600,17530200,41600,41600,41600,41600,0
|
|
20240904,154500,17530200,41600,41600,41600,41600,0
|
|
20240904,154400,17530200,41600,41600,41600,41600,0
|
|
20240904,154300,17530200,41600,41600,41600,41600,9
|
|
20240904,154200,17530200,41600,41600,41600,41600,0
|
|
20240904,154100,17530200,41600,41600,41600,41600,0
|
|
20240904,154000,17530200,41600,41600,41600,41600,0
|
|
20240904,153900,17530200,41600,41600,41600,41600,0
|
|
20240904,153800,17530200,41600,41600,41600,41600,0
|
|
20240904,153700,17530200,41600,41600,41600,41600,0
|
|
20240904,153600,17530200,41600,41600,41600,41600,0
|
|
20240904,153500,17530200,41600,41600,41600,41600,0
|
|
20240904,153400,17530200,41600,41600,41600,41600,0
|
|
20240904,153300,17530200,41600,41600,41600,41600,0
|
|
20240904,153200,17530200,41600,41600,41600,41600,0
|
|
20240904,153100,17530200,41600,41600,41600,41600,0
|
|
20240904,153000,17530200,41600,41600,41600,41600,9
|
|
20240904,152900,17155800,41600,41600,41600,41600,0
|
|
20240904,152800,17155800,41600,41600,41600,41600,0
|
|
20240904,152700,17155800,41600,41600,41600,41600,0
|
|
20240904,152600,17155800,41600,41600,41600,41600,0
|
|
20240904,152500,17155800,41600,41600,41600,41600,0
|
|
20240904,152400,17155800,41600,41600,41600,41600,0
|
|
20240904,152300,17155800,41600,41600,41600,41600,0
|
|
20240904,152200,17155800,41600,41600,41600,41600,0
|
|
20240904,152100,17155800,41600,41600,41600,41600,0
|
|
20240904,152000,17155800,41600,41600,41600,41600,0
|
|
20240904,151900,17155800,41600,41600,41600,41600,0
|
|
20240904,151800,17155800,41600,41600,41600,41600,0
|
|
20240904,151700,17155800,41600,41600,41600,41600,0
|
|
20240904,151600,17155800,41600,41600,41600,41600,0
|
|
20240904,151500,17155800,41600,41600,41600,41600,0
|
|
20240904,151400,17155800,41600,41600,41600,41600,0
|
|
20240904,151300,17155800,41600,41600,41600,41600,0
|
|
20240904,151200,17155800,41600,41600,41600,41600,0
|
|
20240904,151100,17155800,41600,41600,41600,41600,0
|
|
20240904,151000,17155800,41600,41600,41600,41600,0
|
|
20240904,150900,17155800,41600,41600,41600,41600,0
|
|
20240904,150800,17155800,41600,41600,41600,41600,0
|
|
20240904,150700,17155800,41600,41600,41600,41600,0
|
|
20240904,150600,17155800,41600,41600,41600,41600,0
|
|
20240904,150500,17155800,41600,41600,41600,41600,0
|
|
20240904,150400,17155800,41600,41600,41600,41600,0
|
|
20240904,150300,17155800,41600,41600,41600,41600,0
|
|
20240904,150200,17155800,41600,41600,41600,41600,0
|
|
20240904,150100,17155800,41600,41600,41600,41600,0
|
|
20240904,150000,17155800,41600,41600,41600,41600,0
|
|
20240904,145900,17155800,41600,41600,41600,41600,0
|
|
20240904,145800,17155800,41600,41600,41600,41600,0
|
|
20240904,145700,17155800,41600,41600,41600,41600,0
|
|
20240904,145600,17155800,41600,41600,41600,41600,6
|
|
20240904,145500,16906200,41600,41600,41600,41600,1
|
|
20240904,145400,16864600,41300,41300,41300,41300,0
|
|
20240904,145300,16864600,41300,41300,41300,41300,0
|
|
20240904,145200,16864600,41300,41300,41300,41300,0
|
|
20240904,145100,16864600,41300,41300,41300,41300,0
|
|
20240904,145000,16864600,41300,41300,41300,41300,0
|
|
20240904,144900,16864600,41300,41300,41300,41300,0
|
|
20240904,144800,16864600,41300,41300,41300,41300,0
|
|
20240904,144700,16864600,41300,41300,41300,41300,0
|
|
20240904,144600,16864600,41300,41300,41300,41300,0
|
|
20240904,144500,16864600,41300,41300,41300,41300,0
|
|
20240904,144400,16864600,41300,41300,41300,41300,0
|
|
20240904,144300,16864600,41300,41300,41300,41300,0
|
|
20240904,144200,16864600,41300,41300,41300,41300,0
|
|
20240904,144100,16864600,41300,41300,41300,41300,0
|
|
20240904,144000,16864600,41300,41300,41300,41300,0
|
|
20240904,143900,16864600,41300,41300,41300,41300,0
|
|
20240904,143800,16864600,41300,41300,41300,41300,0
|
|
20240904,143700,16864600,41300,41300,41300,41300,0
|
|
20240904,143600,16864600,41300,41300,41300,41300,0
|
|
20240904,143500,16864600,41300,41300,41300,41300,0
|
|
20240904,143400,16864600,41300,41300,41300,41300,0
|
|
20240904,143300,16864600,41300,41300,41300,41300,0
|
|
20240904,143200,16864600,41300,41300,41300,41300,0
|
|
20240904,143100,16864600,41300,41300,41300,41300,0
|
|
20240904,143000,16864600,41300,41300,41300,41300,0
|
|
20240904,142900,16864600,41300,41300,41300,41300,0
|
|
20240904,142800,16864600,41300,41300,41300,41300,0
|
|
20240904,142700,16864600,41300,41300,41300,41300,0
|
|
20240904,142600,16864600,41300,41300,41300,41300,0
|
|
20240904,142500,16864600,41300,41300,41300,41300,0
|
|
20240904,142400,16864600,41300,41300,41300,41300,0
|
|
20240904,142300,16864600,41300,41300,41300,41300,0
|
|
20240904,142200,16864600,41300,41300,41300,41300,0
|
|
20240904,142100,16864600,41300,41300,41300,41300,1
|
|
20240904,142000,16823300,41300,41300,41300,41300,0
|
|
20240904,141900,16823300,41300,41300,41300,41300,0
|
|
20240904,141800,16823300,41300,41300,41300,41300,1
|
|
20240904,141700,16782000,41250,41250,41250,41250,0
|
|
20240904,141600,16782000,41250,41250,41250,41250,0
|
|
20240904,141500,16782000,41250,41250,41250,41250,0
|
|
20240904,141400,16782000,41250,41250,41250,41250,0
|
|
20240904,141300,16782000,41250,41250,41250,41250,0
|
|
20240904,141200,16782000,41250,41250,41250,41250,0
|
|
20240904,141100,16782000,41250,41250,41250,41250,0
|
|
20240904,141000,16782000,41250,41250,41250,41250,0
|
|
20240904,140900,16782000,41250,41250,41250,41250,0
|
|
20240904,140800,16782000,41250,41250,41250,41250,0
|
|
20240904,140700,16782000,41250,41250,41250,41250,0
|
|
20240904,140600,16782000,41250,41250,41250,41250,0
|
|
20240904,140500,16782000,41250,41250,41250,41250,0
|
|
20240904,140400,16782000,41250,41250,41250,41250,0
|
|
20240904,140300,16782000,41250,41250,41250,41250,0
|
|
20240904,140200,16782000,41250,41250,41250,41250,0
|
|
20240904,140100,16782000,41250,41250,41250,41250,0
|
|
20240904,140000,16782000,41250,41250,41250,41250,0
|
|
20240904,135900,16782000,41250,41250,41250,41250,0
|
|
20240904,135800,16782000,41250,41250,41250,41250,1
|
|
20240904,135700,16740750,41450,41450,41450,41450,0
|
|
20240904,135600,16740750,41450,41450,41450,41450,0
|
|
20240904,135500,16740750,41450,41450,41450,41450,0
|
|
20240904,135400,16740750,41450,41450,41450,41450,0
|
|
20240904,135300,16740750,41450,41450,41450,41450,0
|
|
20240904,135200,16740750,41450,41450,41450,41450,0
|
|
20240904,135100,16740750,41450,41450,41450,41450,0
|
|
20240904,135000,16740750,41450,41450,41450,41450,0
|
|
20240904,134900,16740750,41450,41450,41450,41450,0
|
|
20240904,134800,16740750,41450,41450,41450,41450,0
|
|
20240904,134700,16740750,41450,41450,41450,41450,0
|
|
20240904,134600,16740750,41450,41450,41450,41450,0
|
|
20240904,134500,16740750,41450,41450,41450,41450,0
|
|
20240904,134400,16740750,41450,41450,41450,41450,0
|
|
20240904,134300,16740750,41450,41450,41450,41450,0
|
|
20240904,134200,16740750,41450,41450,41450,41450,0
|
|
20240904,134100,16740750,41450,41450,41450,41450,0
|
|
20240904,134000,16740750,41450,41450,41450,41450,0
|
|
20240904,133900,16740750,41450,41450,41450,41450,0
|
|
20240904,133800,16740750,41450,41450,41450,41450,0
|
|
20240904,133700,16740750,41450,41450,41450,41450,0
|
|
20240904,133600,16740750,41450,41450,41450,41450,0
|
|
20240904,133500,16740750,41450,41450,41450,41450,0
|
|
20240904,133400,16740750,41450,41450,41450,41450,0
|
|
20240904,133300,16740750,41450,41450,41450,41450,0
|
|
20240904,133200,16740750,41450,41450,41450,41450,0
|
|
20240904,133100,16740750,41450,41450,41450,41450,0
|
|
20240904,133000,16740750,41450,41450,41450,41450,0
|
|
20240904,132900,16740750,41450,41450,41450,41450,0
|
|
20240904,132800,16740750,41450,41450,41450,41450,0
|
|
20240904,132700,16740750,41450,41450,41450,41450,0
|
|
20240904,132600,16740750,41450,41450,41450,41450,0
|
|
20240904,132500,16740750,41450,41450,41450,41450,0
|
|
20240904,132400,16740750,41450,41450,41450,41450,0
|
|
20240904,132300,16740750,41450,41450,41450,41450,0
|
|
20240904,132200,16740750,41450,41450,41450,41450,0
|
|
20240904,132100,16740750,41450,41450,41450,41450,0
|
|
20240904,132000,16740750,41450,41450,41450,41450,3
|
|
20240904,131900,16616400,41500,41500,41500,41500,0
|
|
20240904,131800,16616400,41500,41500,41500,41500,0
|
|
20240904,131700,16616400,41500,41500,41500,41500,0
|
|
20240904,131600,16616400,41500,41500,41500,41500,0
|
|
20240904,131500,16616400,41500,41500,41500,41500,0
|
|
20240904,131400,16616400,41500,41500,41500,41500,0
|
|
20240904,131300,16616400,41500,41500,41500,41500,0
|
|
20240904,131200,16616400,41500,41500,41500,41500,0
|
|
20240904,131100,16616400,41500,41500,41500,41500,0
|
|
20240904,131000,16616400,41500,41500,41500,41500,0
|
|
20240904,130900,16616400,41500,41500,41500,41500,0
|
|
20240904,130800,16616400,41500,41500,41500,41500,0
|
|
20240904,130700,16616400,41500,41500,41500,41500,0
|
|
20240904,130600,16616400,41500,41500,41500,41500,0
|
|
20240904,130500,16616400,41500,41500,41500,41500,0
|
|
20240904,130400,16616400,41500,41500,41500,41500,0
|
|
20240904,130300,16616400,41500,41500,41500,41500,0
|
|
20240904,130200,16616400,41500,41500,41500,41500,0
|
|
20240904,130100,16616400,41500,41500,41500,41500,0
|
|
20240904,130000,16616400,41500,41500,41500,41500,83
|
|
20240904,125900,13171900,41500,41500,41500,41500,0
|
|
20240904,125800,13171900,41500,41500,41500,41500,0
|
|
20240904,125700,13171900,41500,41500,41500,41500,0
|
|
20240904,125600,13171900,41500,41500,41500,41500,0
|
|
20240904,125500,13171900,41500,41500,41500,41500,0
|
|
20240904,125400,13171900,41500,41500,41500,41500,0
|
|
20240904,125300,13171900,41500,41500,41500,41500,0
|
|
20240904,125200,13171900,41500,41500,41500,41500,0
|
|
20240904,125100,13171900,41500,41500,41500,41500,0
|
|
20240904,125000,13171900,41500,41500,41500,41500,0
|
|
20240904,124900,13171900,41500,41500,41500,41500,0
|
|
20240904,124800,13171900,41500,41500,41500,41500,0
|
|
20240904,124700,13171900,41500,41500,41500,41500,0
|
|
20240904,124600,13171900,41500,41500,41500,41500,0
|
|
20240904,124500,13171900,41500,41500,41500,41500,0
|
|
20240904,124400,13171900,41500,41500,41500,41500,0
|
|
20240904,124300,13171900,41500,41500,41500,41500,0
|
|
20240904,124200,13171900,41500,41500,41500,41500,0
|
|
20240904,124100,13171900,41500,41500,41500,41500,0
|
|
20240904,124000,13171900,41500,41500,41500,41500,0
|
|
20240904,123900,13171900,41500,41500,41500,41500,0
|
|
20240904,123800,13171900,41500,41500,41500,41500,0
|
|
20240904,123700,13171900,41500,41500,41500,41500,0
|
|
20240904,123600,13171900,41500,41600,41600,41500,24
|
|
20240904,123500,12175450,41650,41650,41650,41650,0
|
|
20240904,123400,12175450,41650,41650,41650,41650,0
|
|
20240904,123300,12175450,41650,41650,41650,41650,0
|
|
20240904,123200,12175450,41650,41650,41650,41650,0
|
|
20240904,123100,12175450,41650,41650,41650,41650,0
|
|
20240904,123000,12175450,41650,41650,41650,41650,0
|
|
20240904,122900,12175450,41650,41650,41650,41650,0
|
|
20240904,122800,12175450,41650,41650,41650,41650,0
|
|
20240904,122700,12175450,41650,41650,41650,41650,0
|
|
20240904,122600,12175450,41650,41650,41650,41650,0
|
|
20240904,122500,12175450,41650,41650,41650,41650,0
|
|
20240904,122400,12175450,41650,41650,41650,41650,0
|
|
20240904,122300,12175450,41650,41650,41650,41650,0
|
|
20240904,122200,12175450,41650,41650,41650,41650,0
|
|
20240904,122100,12175450,41650,41650,41650,41650,0
|
|
20240904,122000,12175450,41650,41650,41650,41650,0
|
|
20240904,121900,12175450,41650,41650,41650,41650,0
|
|
20240904,121800,12175450,41650,41650,41650,41650,0
|
|
20240904,121700,12175450,41650,41650,41650,41650,0
|
|
20240904,121600,12175450,41650,41650,41650,41650,0
|
|
20240904,121500,12175450,41650,41650,41650,41650,0
|
|
20240904,121400,12175450,41650,41650,41650,41650,0
|
|
20240904,121300,12175450,41650,41650,41650,41650,0
|
|
20240904,121200,12175450,41650,41650,41650,41650,0
|
|
20240904,121100,12175450,41650,41650,41650,41650,0
|
|
20240904,121000,12175450,41650,41650,41650,41650,0
|
|
20240904,120900,12175450,41650,41650,41650,41650,0
|
|
20240904,120800,12175450,41650,41650,41650,41650,0
|
|
20240904,120700,12175450,41650,41650,41650,41650,0
|
|
20240904,120600,12175450,41650,41650,41650,41650,0
|
|
20240904,120500,12175450,41650,41650,41650,41650,0
|
|
20240904,120400,12175450,41650,41650,41650,41650,0
|
|
20240904,120300,12175450,41650,41650,41650,41650,0
|
|
20240904,120200,12175450,41650,41650,41650,41650,0
|
|
20240904,120100,12175450,41650,41650,41650,41650,0
|
|
20240904,120000,12175450,41650,41650,41650,41650,0
|
|
20240904,115900,12175450,41650,41650,41650,41650,0
|
|
20240904,115800,12175450,41650,41650,41650,41650,0
|
|
20240904,115700,12175450,41650,41650,41650,41650,0
|
|
20240904,115600,12175450,41650,41650,41650,41650,0
|
|
20240904,115500,12175450,41650,41650,41650,41650,0
|
|
20240904,115400,12175450,41650,41650,41650,41650,0
|
|
20240904,115300,12175450,41650,41650,41650,41650,0
|
|
20240904,115200,12175450,41650,41650,41650,41650,0
|
|
20240904,115100,12175450,41650,41650,41650,41650,0
|
|
20240904,115000,12175450,41650,41650,41650,41650,0
|
|
20240904,114900,12175450,41650,41650,41650,41650,0
|
|
20240904,114800,12175450,41650,41650,41650,41650,0
|
|
20240904,114700,12175450,41650,41650,41650,41650,0
|
|
20240904,114600,12175450,41650,41650,41650,41650,0
|
|
20240904,114500,12175450,41650,41650,41650,41650,0
|
|
20240904,114400,12175450,41650,41650,41650,41650,0
|
|
20240904,114300,12175450,41650,41650,41650,41650,0
|
|
20240904,114200,12175450,41650,41650,41650,41650,0
|
|
20240904,114100,12175450,41650,41650,41650,41650,0
|
|
20240904,114000,12175450,41650,41650,41650,41650,0
|
|
20240904,113900,12175450,41650,41650,41650,41650,0
|
|
20240904,113800,12175450,41650,41650,41650,41650,0
|
|
20240904,113700,12175450,41650,41650,41650,41650,0
|
|
20240904,113600,12175450,41650,41650,41650,41650,1
|
|
20240904,113500,12133800,41700,41700,41700,41700,0
|
|
20240904,113400,12133800,41700,41700,41700,41700,0
|
|
20240904,113300,12133800,41700,41700,41700,41700,2
|
|
20240904,113200,12050400,41750,41750,41750,41750,0
|
|
20240904,113100,12050400,41750,41750,41750,41750,0
|
|
20240904,113000,12050400,41750,41750,41750,41750,0
|
|
20240904,112900,12050400,41750,41750,41750,41750,0
|
|
20240904,112800,12050400,41750,41750,41750,41750,0
|
|
20240904,112700,12050400,41750,41750,41750,41750,0
|
|
20240904,112600,12050400,41750,41750,41750,41750,0
|
|
20240904,112500,12050400,41750,41750,41750,41750,0
|
|
20240904,112400,12050400,41750,41750,41750,41750,0
|
|
20240904,112300,12050400,41750,41750,41750,41750,0
|
|
20240904,112200,12050400,41750,41750,41750,41750,0
|
|
20240904,112100,12050400,41750,41750,41750,41750,0
|
|
20240904,112000,12050400,41750,41750,41750,41750,0
|
|
20240904,111900,12050400,41750,41750,41750,41750,0
|
|
20240904,111800,12050400,41750,41750,41750,41750,0
|
|
20240904,111700,12050400,41750,41750,41750,41750,0
|
|
20240904,111600,12050400,41750,41750,41750,41750,0
|
|
20240904,111500,12050400,41750,41750,41750,41750,0
|
|
20240904,111400,12050400,41750,41750,41750,41750,0
|
|
20240904,111300,12050400,41750,41750,41750,41750,0
|
|
20240904,111200,12050400,41750,41750,41750,41750,1
|
|
20240904,111100,12008650,41800,41800,41800,41800,0
|
|
20240904,111000,12008650,41800,41800,41800,41800,0
|
|
20240904,110900,12008650,41800,41800,41800,41800,0
|
|
20240904,110800,12008650,41800,41800,41800,41800,0
|
|
20240904,110700,12008650,41800,41800,41800,41800,0
|
|
20240904,110600,12008650,41800,41800,41800,41800,0
|
|
20240904,110500,12008650,41800,41800,41800,41800,0
|
|
20240904,110400,12008650,41800,41800,41800,41800,0
|
|
20240904,110300,12008650,41800,41800,41800,41800,0
|
|
20240904,110200,12008650,41800,41800,41800,41800,0
|
|
20240904,110100,12008650,41800,41800,41800,41800,0
|
|
20240904,110000,12008650,41800,41800,41800,41800,0
|
|
20240904,105900,12008650,41800,41800,41800,41800,0
|
|
20240904,105800,12008650,41800,41800,41800,41800,0
|
|
20240904,105700,12008650,41800,41800,41800,41800,0
|
|
20240904,105600,12008650,41800,41800,41800,41800,0
|
|
20240904,105500,12008650,41800,41800,41800,41800,0
|
|
20240904,105400,12008650,41800,41800,41800,41800,0
|
|
20240904,105300,12008650,41800,41800,41800,41800,0
|
|
20240904,105200,12008650,41800,41800,41800,41800,0
|
|
20240904,105100,12008650,41800,41800,41800,41800,0
|
|
20240904,105000,12008650,41800,41800,41800,41800,0
|
|
20240904,104900,12008650,41800,41800,41800,41800,0
|
|
20240904,104800,12008650,41800,41800,41800,41800,0
|
|
20240904,104700,12008650,41800,41800,41800,41800,0
|
|
20240904,104600,12008650,41800,41800,41800,41800,0
|
|
20240904,104500,12008650,41800,41800,41800,41800,0
|
|
20240904,104400,12008650,41800,41800,41800,41800,0
|
|
20240904,104300,12008650,41800,41800,41800,41800,0
|
|
20240904,104200,12008650,41800,41800,41800,41800,0
|
|
20240904,104100,12008650,41800,41800,41800,41800,0
|
|
20240904,104000,12008650,41800,41800,41800,41800,0
|
|
20240904,103900,12008650,41800,41800,41800,41800,0
|
|
20240904,103800,12008650,41800,41800,41800,41800,0
|
|
20240904,103700,12008650,41800,41800,41800,41800,0
|
|
20240904,103600,12008650,41800,41800,41800,41800,0
|
|
20240904,103500,12008650,41800,41800,41800,41800,0
|
|
20240904,103400,12008650,41800,41800,41800,41800,0
|
|
20240904,103300,12008650,41800,41800,41800,41800,0
|
|
20240904,103200,12008650,41800,41800,41800,41800,0
|
|
20240904,103100,12008650,41800,41800,41800,41800,0
|
|
20240904,103000,12008650,41800,41800,41800,41800,0
|
|
20240904,102900,12008650,41800,41800,41800,41800,0
|
|
20240904,102800,12008650,41800,41800,41800,41800,0
|
|
20240904,102700,12008650,41800,41800,41800,41800,0
|
|
20240904,102600,12008650,41800,41800,41800,41800,0
|
|
20240904,102500,12008650,41800,41800,41800,41800,0
|
|
20240904,102400,12008650,41800,41800,41800,41800,0
|
|
20240904,102300,12008650,41800,41800,41800,41800,0
|
|
20240904,102200,12008650,41800,41800,41800,41800,0
|
|
20240904,102100,12008650,41800,41800,41800,41800,0
|
|
20240904,102000,12008650,41800,41800,41800,41800,0
|
|
20240904,101900,12008650,41800,41800,41800,41800,0
|
|
20240904,101800,12008650,41800,41800,41800,41800,0
|
|
20240904,101700,12008650,41800,41800,41800,41800,2
|
|
20240904,101600,11925050,41800,41800,41800,41800,0
|
|
20240904,101500,11925050,41800,41800,41800,41800,0
|
|
20240904,101400,11925050,41800,41800,41800,41800,0
|
|
20240904,101300,11925050,41800,41800,41800,41800,0
|
|
20240904,101200,11925050,41800,41800,41800,41800,0
|
|
20240904,101100,11925050,41800,41800,41800,41800,0
|
|
20240904,101000,11925050,41800,41800,41800,41800,17
|
|
20240904,100900,11214450,41800,41800,41800,41800,0
|
|
20240904,100800,11214450,41800,41800,41800,41800,0
|
|
20240904,100700,11214450,41800,41800,41800,41800,0
|
|
20240904,100600,11214450,41800,41800,41800,41800,0
|
|
20240904,100500,11214450,41800,41800,41800,41800,0
|
|
20240904,100400,11214450,41800,41800,41800,41800,0
|
|
20240904,100300,11214450,41800,41800,41800,41800,0
|
|
20240904,100200,11214450,41800,41800,41800,41800,0
|
|
20240904,100100,11214450,41800,41800,41800,41800,31
|
|
20240904,100000,9918650,41800,41800,41800,41800,0
|
|
20240904,095900,9918650,41800,41800,41800,41800,0
|
|
20240904,095800,9918650,41800,41800,41800,41800,0
|
|
20240904,095700,9918650,41800,41800,41800,41800,0
|
|
20240904,095600,9918650,41800,41800,41800,41800,0
|
|
20240904,095500,9918650,41800,41800,41800,41800,1
|
|
20240904,095400,9876850,41750,41750,41750,41750,0
|
|
20240904,095300,9876850,41750,41750,41750,41750,0
|
|
20240904,095200,9876850,41750,41750,41750,41750,0
|
|
20240904,095100,9876850,41750,41750,41750,41750,0
|
|
20240904,095000,9876850,41750,41750,41750,41750,16
|
|
20240904,094900,9208850,41800,41800,41800,41800,0
|
|
20240904,094800,9208850,41800,41800,41800,41800,0
|
|
20240904,094700,9208850,41800,41800,41800,41800,0
|
|
20240904,094600,9208850,41800,41800,41800,41800,0
|
|
20240904,094500,9208850,41800,41800,41800,41800,3
|
|
20240904,094400,9083450,41800,41800,41800,41800,15
|
|
20240904,094300,8456450,41850,41850,41850,41850,0
|
|
20240904,094200,8456450,41850,41850,41850,41850,3
|
|
20240904,094100,8330900,41850,41850,41850,41850,25
|
|
20240904,094000,7284650,41850,41800,41850,41800,24
|
|
20240904,093900,6281000,41800,41850,41850,41800,30
|
|
20240904,093800,5026250,41850,41850,41850,41850,16
|
|
20240904,093700,4356650,41850,41850,41850,41850,0
|
|
20240904,093600,4356650,41850,41850,41850,41850,0
|
|
20240904,093500,4356650,41850,41850,41850,41850,0
|
|
20240904,093400,4356650,41850,41850,41850,41850,0
|
|
20240904,093300,4356650,41850,41850,41850,41850,0
|
|
20240904,093200,4356650,41850,41850,41850,41850,15
|
|
20240904,093100,3728900,41850,41850,41850,41850,18
|
|
20240904,093000,2975600,41500,41500,41500,41500,0
|
|
20240904,092900,2975600,41500,41500,41500,41500,0
|
|
20240904,092800,2975600,41500,41500,41500,41500,0
|
|
20240904,092700,2975600,41500,41500,41500,41500,0
|
|
20240904,092600,2975600,41500,41500,41500,41500,2
|
|
20240904,092500,2892600,41100,41100,41100,41100,0
|
|
20240904,092400,2892600,41100,41100,41100,41100,0
|
|
20240904,092300,2892600,41100,41100,41100,41100,0
|
|
20240904,092200,2892600,41100,41100,41100,41100,0
|
|
20240904,092100,2892600,41100,41100,41100,41100,0
|
|
20240904,092000,2892600,41100,41100,41100,41100,0
|
|
20240904,091900,2892600,41100,41100,41100,41100,0
|
|
20240904,091800,2892600,41100,41100,41100,41100,0
|
|
20240904,091700,2892600,41100,41100,41100,41100,0
|
|
20240904,091600,2892600,41100,41100,41100,41100,0
|
|
20240904,091500,2892600,41100,41600,41600,41100,63
|
|
20240904,091400,292300,41650,41650,41650,41650,0
|
|
20240904,091300,292300,41650,41650,41650,41650,0
|
|
20240904,091200,292300,41650,41650,41650,41650,0
|
|
20240904,091100,292300,41650,41650,41650,41650,0
|
|
20240904,091000,292300,41650,41650,41650,41650,0
|
|
20240904,090900,292300,41650,41650,41650,41650,0
|
|
20240904,090800,292300,41650,41650,41650,41650,0
|
|
20240904,090700,292300,41650,41650,41650,41650,0
|
|
20240904,090600,292300,41650,41650,41650,41650,0
|
|
20240904,090500,292300,41650,41650,41650,41650,0
|
|
20240904,090400,292300,41650,41800,41800,41650,5
|
|
20240904,090300,83700,41850,41850,41850,41850,0
|
|
20240904,090200,83700,41850,41850,41850,41850,0
|
|
20240904,090100,83700,41850,41850,41850,41850,0
|
|
20240904,090000,83700,41850,41850,41850,41850,2
|