587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,184400,11295650,41300,41300,41300,41300,14
|
|
20240923,184300,11295650,41300,41300,41300,41300,0
|
|
20240923,184200,11295650,41300,41300,41300,41300,0
|
|
20240923,184100,11295650,41300,41300,41300,41300,0
|
|
20240923,184000,11295650,41300,41300,41300,41300,0
|
|
20240923,183900,11295650,41300,41300,41300,41300,0
|
|
20240923,183800,11295650,41300,41300,41300,41300,0
|
|
20240923,183700,11295650,41300,41300,41300,41300,0
|
|
20240923,183600,11295650,41300,41300,41300,41300,0
|
|
20240923,183500,11295650,41300,41300,41300,41300,0
|
|
20240923,183400,11295650,41300,41300,41300,41300,0
|
|
20240923,183300,11295650,41300,41300,41300,41300,0
|
|
20240923,183200,11295650,41300,41300,41300,41300,0
|
|
20240923,183100,11295650,41300,41300,41300,41300,0
|
|
20240923,183000,11295650,41300,41300,41300,41300,0
|
|
20240923,182900,11295650,41300,41300,41300,41300,0
|
|
20240923,182800,11295650,41300,41300,41300,41300,0
|
|
20240923,182700,11295650,41300,41300,41300,41300,0
|
|
20240923,182600,11295650,41300,41300,41300,41300,0
|
|
20240923,182500,11295650,41300,41300,41300,41300,0
|
|
20240923,182400,11295650,41300,41300,41300,41300,0
|
|
20240923,182300,11295650,41300,41300,41300,41300,0
|
|
20240923,182200,11295650,41300,41300,41300,41300,0
|
|
20240923,182100,11295650,41300,41300,41300,41300,0
|
|
20240923,182000,11295650,41300,41300,41300,41300,0
|
|
20240923,181900,11295650,41300,41300,41300,41300,0
|
|
20240923,181800,11295650,41300,41300,41300,41300,0
|
|
20240923,181700,11295650,41300,41300,41300,41300,0
|
|
20240923,181600,11295650,41300,41300,41300,41300,0
|
|
20240923,181500,11295650,41300,41300,41300,41300,0
|
|
20240923,181400,11295650,41300,41300,41300,41300,14
|
|
20240923,181300,11295650,41300,41300,41300,41300,0
|
|
20240923,181200,11295650,41300,41300,41300,41300,0
|
|
20240923,181100,11295650,41300,41300,41300,41300,0
|
|
20240923,181000,11295650,41300,41300,41300,41300,0
|
|
20240923,180900,11295650,41300,41300,41300,41300,0
|
|
20240923,180800,11295650,41300,41300,41300,41300,0
|
|
20240923,180700,11295650,41300,41300,41300,41300,0
|
|
20240923,180600,11295650,41300,41300,41300,41300,0
|
|
20240923,180500,11295650,41300,41300,41300,41300,0
|
|
20240923,180400,11295650,41300,41300,41300,41300,0
|
|
20240923,180300,11295650,41300,41300,41300,41300,0
|
|
20240923,180200,11295650,41300,41300,41300,41300,0
|
|
20240923,180100,11295650,41300,41300,41300,41300,0
|
|
20240923,180000,11295650,41300,41300,41300,41300,0
|
|
20240923,175900,11295650,41300,41300,41300,41300,0
|
|
20240923,175800,11295650,41300,41300,41300,41300,0
|
|
20240923,175700,11295650,41300,41300,41300,41300,0
|
|
20240923,175600,11295650,41300,41300,41300,41300,0
|
|
20240923,175500,11295650,41300,41300,41300,41300,0
|
|
20240923,175400,11295650,41300,41300,41300,41300,0
|
|
20240923,175300,11295650,41300,41300,41300,41300,0
|
|
20240923,175200,11295650,41300,41300,41300,41300,0
|
|
20240923,175100,11295650,41300,41300,41300,41300,0
|
|
20240923,175000,11295650,41300,41300,41300,41300,0
|
|
20240923,174900,11295650,41300,41300,41300,41300,0
|
|
20240923,174800,11295650,41300,41300,41300,41300,0
|
|
20240923,174700,11295650,41300,41300,41300,41300,0
|
|
20240923,174600,11295650,41300,41300,41300,41300,0
|
|
20240923,174500,11295650,41300,41300,41300,41300,0
|
|
20240923,174400,11295650,41300,41300,41300,41300,14
|
|
20240923,174300,11295650,41300,41300,41300,41300,0
|
|
20240923,174200,11295650,41300,41300,41300,41300,0
|
|
20240923,174100,11295650,41300,41300,41300,41300,0
|
|
20240923,174000,11295650,41300,41300,41300,41300,0
|
|
20240923,173900,11295650,41300,41300,41300,41300,0
|
|
20240923,173800,11295650,41300,41300,41300,41300,0
|
|
20240923,173700,11295650,41300,41300,41300,41300,0
|
|
20240923,173600,11295650,41300,41300,41300,41300,0
|
|
20240923,173500,11295650,41300,41300,41300,41300,0
|
|
20240923,173400,11295650,41300,41300,41300,41300,0
|
|
20240923,173300,11295650,41300,41300,41300,41300,0
|
|
20240923,173200,11295650,41300,41300,41300,41300,0
|
|
20240923,173100,11295650,41300,41300,41300,41300,0
|
|
20240923,173000,11295650,41300,41300,41300,41300,0
|
|
20240923,172900,11295650,41300,41300,41300,41300,0
|
|
20240923,172800,11295650,41300,41300,41300,41300,0
|
|
20240923,172700,11295650,41300,41300,41300,41300,0
|
|
20240923,172600,11295650,41300,41300,41300,41300,0
|
|
20240923,172500,11295650,41300,41300,41300,41300,0
|
|
20240923,172400,11295650,41300,41300,41300,41300,0
|
|
20240923,172300,11295650,41300,41300,41300,41300,0
|
|
20240923,172200,11295650,41300,41300,41300,41300,0
|
|
20240923,172100,11295650,41300,41300,41300,41300,0
|
|
20240923,172000,11295650,41300,41300,41300,41300,0
|
|
20240923,171900,11295650,41300,41300,41300,41300,0
|
|
20240923,171800,11295650,41300,41300,41300,41300,0
|
|
20240923,171700,11295650,41300,41300,41300,41300,0
|
|
20240923,171600,11295650,41300,41300,41300,41300,0
|
|
20240923,171500,11295650,41300,41300,41300,41300,0
|
|
20240923,171400,11295650,41300,41300,41300,41300,14
|
|
20240923,171300,11295650,41300,41300,41300,41300,0
|
|
20240923,171200,11295650,41300,41300,41300,41300,0
|
|
20240923,171100,11295650,41300,41300,41300,41300,0
|
|
20240923,171000,11295650,41300,41300,41300,41300,0
|
|
20240923,170900,11295650,41300,41300,41300,41300,0
|
|
20240923,170800,11295650,41300,41300,41300,41300,0
|
|
20240923,170700,11295650,41300,41300,41300,41300,0
|
|
20240923,170600,11295650,41300,41300,41300,41300,0
|
|
20240923,170500,11295650,41300,41300,41300,41300,0
|
|
20240923,170400,11295650,41300,41300,41300,41300,0
|
|
20240923,170300,11295650,41300,41300,41300,41300,0
|
|
20240923,170200,11295650,41300,41300,41300,41300,0
|
|
20240923,170100,11295650,41300,41300,41300,41300,0
|
|
20240923,170000,11295650,41300,41300,41300,41300,0
|
|
20240923,165900,11295650,41300,41300,41300,41300,0
|
|
20240923,165800,11295650,41300,41300,41300,41300,0
|
|
20240923,165700,11295650,41300,41300,41300,41300,0
|
|
20240923,165600,11295650,41300,41300,41300,41300,0
|
|
20240923,165500,11295650,41300,41300,41300,41300,0
|
|
20240923,165400,11295650,41300,41300,41300,41300,0
|
|
20240923,165300,11295650,41300,41300,41300,41300,0
|
|
20240923,165200,11295650,41300,41300,41300,41300,0
|
|
20240923,165100,11295650,41300,41300,41300,41300,0
|
|
20240923,165000,11295650,41300,41300,41300,41300,0
|
|
20240923,164900,11295650,41300,41300,41300,41300,0
|
|
20240923,164800,11295650,41300,41300,41300,41300,0
|
|
20240923,164700,11295650,41300,41300,41300,41300,0
|
|
20240923,164600,11295650,41300,41300,41300,41300,0
|
|
20240923,164500,11295650,41300,41300,41300,41300,0
|
|
20240923,164400,11295650,41300,41300,41300,41300,14
|
|
20240923,164300,11295650,41300,41300,41300,41300,0
|
|
20240923,164200,11295650,41300,41300,41300,41300,0
|
|
20240923,164100,11295650,41300,41300,41300,41300,0
|
|
20240923,164000,11295650,41300,41300,41300,41300,0
|
|
20240923,163900,11295650,41300,41300,41300,41300,0
|
|
20240923,163800,11295650,41300,41300,41300,41300,0
|
|
20240923,163700,11295650,41300,41300,41300,41300,0
|
|
20240923,163600,11295650,41300,41300,41300,41300,0
|
|
20240923,163500,11295650,41300,41300,41300,41300,0
|
|
20240923,163400,11295650,41300,41300,41300,41300,0
|
|
20240923,163300,11295650,41300,41300,41300,41300,0
|
|
20240923,163200,11295650,41300,41300,41300,41300,0
|
|
20240923,163100,11295650,41300,41300,41300,41300,0
|
|
20240923,163000,11295650,41300,41300,41300,41300,0
|
|
20240923,162900,11295650,41300,41300,41300,41300,0
|
|
20240923,162800,11295650,41300,41300,41300,41300,0
|
|
20240923,162700,11295650,41300,41300,41300,41300,0
|
|
20240923,162600,11295650,41300,41300,41300,41300,0
|
|
20240923,162500,11295650,41300,41300,41300,41300,0
|
|
20240923,162400,11295650,41300,41300,41300,41300,0
|
|
20240923,162300,11295650,41300,41300,41300,41300,0
|
|
20240923,162200,11295650,41300,41300,41300,41300,0
|
|
20240923,162100,11295650,41300,41300,41300,41300,0
|
|
20240923,162000,11295650,41300,41300,41300,41300,0
|
|
20240923,161900,11295650,41300,41300,41300,41300,0
|
|
20240923,161800,11295650,41300,41300,41300,41300,0
|
|
20240923,161700,11295650,41300,41300,41300,41300,0
|
|
20240923,161600,11295650,41300,41300,41300,41300,0
|
|
20240923,161500,11295650,41300,41300,41300,41300,0
|
|
20240923,161400,11295650,41300,41300,41300,41300,14
|
|
20240923,161300,11295650,41300,41300,41300,41300,0
|
|
20240923,161200,11295650,41300,41300,41300,41300,0
|
|
20240923,161100,11295650,41300,41300,41300,41300,0
|
|
20240923,161000,11295650,41300,41300,41300,41300,0
|
|
20240923,160900,11295650,41300,41300,41300,41300,0
|
|
20240923,160800,11295650,41300,41300,41300,41300,0
|
|
20240923,160700,11295650,41300,41300,41300,41300,0
|
|
20240923,160600,11295650,41300,41300,41300,41300,0
|
|
20240923,160500,11295650,41300,41300,41300,41300,0
|
|
20240923,160400,11295650,41300,41300,41300,41300,0
|
|
20240923,160300,11295650,41300,41300,41300,41300,0
|
|
20240923,160200,11295650,41300,41300,41300,41300,0
|
|
20240923,160100,11295650,41300,41300,41300,41300,0
|
|
20240923,160000,11295650,41300,41300,41300,41300,0
|
|
20240923,155900,11295650,41300,41300,41300,41300,0
|
|
20240923,155800,11295650,41300,41300,41300,41300,0
|
|
20240923,155700,11295650,41300,41300,41300,41300,0
|
|
20240923,155600,11295650,41300,41300,41300,41300,0
|
|
20240923,155500,11295650,41300,41300,41300,41300,0
|
|
20240923,155400,11295650,41300,41300,41300,41300,0
|
|
20240923,155300,11295650,41300,41300,41300,41300,0
|
|
20240923,155200,11295650,41300,41300,41300,41300,0
|
|
20240923,155100,11295650,41300,41300,41300,41300,0
|
|
20240923,155000,11295650,41300,41300,41300,41300,0
|
|
20240923,154900,11295650,41300,41300,41300,41300,0
|
|
20240923,154800,11295650,41300,41300,41300,41300,0
|
|
20240923,154700,11295650,41300,41300,41300,41300,0
|
|
20240923,154600,11295650,41300,41300,41300,41300,0
|
|
20240923,154500,11295650,41300,41300,41300,41300,0
|
|
20240923,154400,11295650,41300,41300,41300,41300,14
|
|
20240923,154300,11295650,41300,41300,41300,41300,0
|
|
20240923,154200,11295650,41300,41300,41300,41300,0
|
|
20240923,154100,11295650,41300,41300,41300,41300,0
|
|
20240923,154000,11295650,41300,41300,41300,41300,0
|
|
20240923,153900,11295650,41300,41300,41300,41300,0
|
|
20240923,153800,11295650,41300,41300,41300,41300,0
|
|
20240923,153700,11295650,41300,41300,41300,41300,0
|
|
20240923,153600,11295650,41300,41300,41300,41300,0
|
|
20240923,153500,11295650,41300,41300,41300,41300,0
|
|
20240923,153400,11295650,41300,41300,41300,41300,0
|
|
20240923,153300,11295650,41300,41300,41300,41300,0
|
|
20240923,153200,11295650,41300,41300,41300,41300,0
|
|
20240923,153100,11295650,41300,41300,41300,41300,0
|
|
20240923,153000,11295650,41300,41300,41300,41300,14
|
|
20240923,152900,10717450,41150,41150,41150,41150,0
|
|
20240923,152800,10717450,41150,41150,41150,41150,0
|
|
20240923,152700,10717450,41150,41150,41150,41150,0
|
|
20240923,152600,10717450,41150,41150,41150,41150,0
|
|
20240923,152500,10717450,41150,41150,41150,41150,0
|
|
20240923,152400,10717450,41150,41150,41150,41150,0
|
|
20240923,152300,10717450,41150,41150,41150,41150,0
|
|
20240923,152200,10717450,41150,41150,41150,41150,0
|
|
20240923,152100,10717450,41150,41150,41150,41150,0
|
|
20240923,152000,10717450,41150,41150,41150,41150,0
|
|
20240923,151900,10717450,41150,41150,41150,41150,0
|
|
20240923,151800,10717450,41150,41150,41150,41150,0
|
|
20240923,151700,10717450,41150,41150,41150,41150,0
|
|
20240923,151600,10717450,41150,41150,41150,41150,0
|
|
20240923,151500,10717450,41150,41150,41150,41150,0
|
|
20240923,151400,10717450,41150,41150,41150,41150,0
|
|
20240923,151300,10717450,41150,41150,41150,41150,0
|
|
20240923,151200,10717450,41150,41150,41150,41150,0
|
|
20240923,151100,10717450,41150,41150,41150,41150,0
|
|
20240923,151000,10717450,41150,41150,41150,41150,1
|
|
20240923,150900,10676300,41300,41300,41300,41300,0
|
|
20240923,150800,10676300,41300,41300,41300,41300,0
|
|
20240923,150700,10676300,41300,41300,41300,41300,0
|
|
20240923,150600,10676300,41300,41150,41300,41150,12
|
|
20240923,150500,10181750,41150,41150,41150,41150,0
|
|
20240923,150400,10181750,41150,41150,41150,41150,3
|
|
20240923,150300,10058300,41200,41200,41200,41200,0
|
|
20240923,150200,10058300,41200,41200,41200,41200,0
|
|
20240923,150100,10058300,41200,41200,41200,41200,0
|
|
20240923,150000,10058300,41200,41200,41200,41200,0
|
|
20240923,145900,10058300,41200,41200,41200,41200,0
|
|
20240923,145800,10058300,41200,41200,41200,41200,0
|
|
20240923,145700,10058300,41200,41200,41200,41200,0
|
|
20240923,145600,10058300,41200,41200,41200,41200,0
|
|
20240923,145500,10058300,41200,41200,41200,41200,0
|
|
20240923,145400,10058300,41200,41200,41200,41200,0
|
|
20240923,145300,10058300,41200,41200,41200,41200,0
|
|
20240923,145200,10058300,41200,41200,41200,41200,0
|
|
20240923,145100,10058300,41200,41200,41200,41200,0
|
|
20240923,145000,10058300,41200,41200,41200,41200,0
|
|
20240923,144900,10058300,41200,41200,41200,41200,0
|
|
20240923,144800,10058300,41200,41200,41200,41200,0
|
|
20240923,144700,10058300,41200,41200,41200,41200,0
|
|
20240923,144600,10058300,41200,41200,41200,41200,0
|
|
20240923,144500,10058300,41200,41200,41200,41200,0
|
|
20240923,144400,10058300,41200,41200,41200,41200,0
|
|
20240923,144300,10058300,41200,41200,41200,41200,0
|
|
20240923,144200,10058300,41200,41200,41200,41200,0
|
|
20240923,144100,10058300,41200,41200,41200,41200,0
|
|
20240923,144000,10058300,41200,41200,41200,41200,0
|
|
20240923,143900,10058300,41200,41200,41200,41200,0
|
|
20240923,143800,10058300,41200,41200,41200,41200,0
|
|
20240923,143700,10058300,41200,41200,41200,41200,0
|
|
20240923,143600,10058300,41200,41200,41200,41200,0
|
|
20240923,143500,10058300,41200,41200,41200,41200,0
|
|
20240923,143400,10058300,41200,41200,41200,41200,0
|
|
20240923,143300,10058300,41200,41200,41200,41200,0
|
|
20240923,143200,10058300,41200,41200,41200,41200,0
|
|
20240923,143100,10058300,41200,41200,41200,41200,0
|
|
20240923,143000,10058300,41200,41200,41200,41200,0
|
|
20240923,142900,10058300,41200,41200,41200,41200,0
|
|
20240923,142800,10058300,41200,41200,41200,41200,0
|
|
20240923,142700,10058300,41200,41200,41200,41200,0
|
|
20240923,142600,10058300,41200,41200,41200,41200,0
|
|
20240923,142500,10058300,41200,41200,41200,41200,0
|
|
20240923,142400,10058300,41200,41200,41200,41200,0
|
|
20240923,142300,10058300,41200,41200,41200,41200,0
|
|
20240923,142200,10058300,41200,41200,41200,41200,0
|
|
20240923,142100,10058300,41200,41200,41200,41200,0
|
|
20240923,142000,10058300,41200,41200,41200,41200,0
|
|
20240923,141900,10058300,41200,41200,41200,41200,1
|
|
20240923,141800,10017100,41150,41150,41150,41150,0
|
|
20240923,141700,10017100,41150,41150,41150,41150,0
|
|
20240923,141600,10017100,41150,41150,41150,41150,0
|
|
20240923,141500,10017100,41150,41150,41150,41150,0
|
|
20240923,141400,10017100,41150,41150,41150,41150,0
|
|
20240923,141300,10017100,41150,41150,41150,41150,0
|
|
20240923,141200,10017100,41150,41150,41150,41150,0
|
|
20240923,141100,10017100,41150,41150,41150,41150,0
|
|
20240923,141000,10017100,41150,41150,41150,41150,0
|
|
20240923,140900,10017100,41150,41150,41150,41150,0
|
|
20240923,140800,10017100,41150,41150,41150,41150,0
|
|
20240923,140700,10017100,41150,41150,41150,41150,0
|
|
20240923,140600,10017100,41150,41150,41150,41150,0
|
|
20240923,140500,10017100,41150,41150,41150,41150,0
|
|
20240923,140400,10017100,41150,41150,41150,41150,0
|
|
20240923,140300,10017100,41150,41150,41150,41150,0
|
|
20240923,140200,10017100,41150,41150,41150,41150,0
|
|
20240923,140100,10017100,41150,41150,41150,41150,0
|
|
20240923,140000,10017100,41150,41150,41150,41150,0
|
|
20240923,135900,10017100,41150,41150,41150,41150,0
|
|
20240923,135800,10017100,41150,41150,41150,41150,0
|
|
20240923,135700,10017100,41150,41150,41150,41150,0
|
|
20240923,135600,10017100,41150,41150,41150,41150,0
|
|
20240923,135500,10017100,41150,41150,41150,41150,0
|
|
20240923,135400,10017100,41150,41150,41150,41150,0
|
|
20240923,135300,10017100,41150,41150,41150,41150,0
|
|
20240923,135200,10017100,41150,41150,41150,41150,0
|
|
20240923,135100,10017100,41150,41150,41150,41150,0
|
|
20240923,135000,10017100,41150,41150,41150,41150,0
|
|
20240923,134900,10017100,41150,41150,41150,41150,0
|
|
20240923,134800,10017100,41150,41150,41150,41150,0
|
|
20240923,134700,10017100,41150,41150,41150,41150,3
|
|
20240923,134600,9893650,41250,41250,41250,41250,0
|
|
20240923,134500,9893650,41250,41250,41250,41250,0
|
|
20240923,134400,9893650,41250,41250,41250,41250,0
|
|
20240923,134300,9893650,41250,41250,41250,41250,0
|
|
20240923,134200,9893650,41250,41250,41250,41250,0
|
|
20240923,134100,9893650,41250,41250,41250,41250,0
|
|
20240923,134000,9893650,41250,41250,41250,41250,0
|
|
20240923,133900,9893650,41250,41250,41250,41250,0
|
|
20240923,133800,9893650,41250,41250,41250,41250,0
|
|
20240923,133700,9893650,41250,41250,41250,41250,0
|
|
20240923,133600,9893650,41250,41250,41250,41250,0
|
|
20240923,133500,9893650,41250,41250,41250,41250,0
|
|
20240923,133400,9893650,41250,41250,41250,41250,0
|
|
20240923,133300,9893650,41250,41250,41250,41250,0
|
|
20240923,133200,9893650,41250,41250,41250,41250,0
|
|
20240923,133100,9893650,41250,41250,41250,41250,0
|
|
20240923,133000,9893650,41250,41250,41250,41250,0
|
|
20240923,132900,9893650,41250,41250,41250,41250,0
|
|
20240923,132800,9893650,41250,41250,41250,41250,0
|
|
20240923,132700,9893650,41250,41250,41250,41250,0
|
|
20240923,132600,9893650,41250,41250,41250,41250,0
|
|
20240923,132500,9893650,41250,41250,41250,41250,0
|
|
20240923,132400,9893650,41250,41250,41250,41250,0
|
|
20240923,132300,9893650,41250,41250,41250,41250,0
|
|
20240923,132200,9893650,41250,41250,41250,41250,0
|
|
20240923,132100,9893650,41250,41250,41250,41250,78
|
|
20240923,132000,6676150,41200,41200,41200,41200,0
|
|
20240923,131900,6676150,41200,41200,41200,41200,0
|
|
20240923,131800,6676150,41200,41200,41200,41200,0
|
|
20240923,131700,6676150,41200,41200,41200,41200,0
|
|
20240923,131600,6676150,41200,41200,41200,41200,0
|
|
20240923,131500,6676150,41200,41200,41200,41200,0
|
|
20240923,131400,6676150,41200,41200,41200,41200,20
|
|
20240923,131300,5852150,41200,41200,41200,41200,0
|
|
20240923,131200,5852150,41200,41200,41200,41200,0
|
|
20240923,131100,5852150,41200,41200,41200,41200,0
|
|
20240923,131000,5852150,41200,41200,41200,41200,0
|
|
20240923,130900,5852150,41200,41200,41200,41200,0
|
|
20240923,130800,5852150,41200,41200,41200,41200,0
|
|
20240923,130700,5852150,41200,41200,41200,41200,0
|
|
20240923,130600,5852150,41200,41200,41200,41200,0
|
|
20240923,130500,5852150,41200,41200,41200,41200,0
|
|
20240923,130400,5852150,41200,41200,41200,41200,0
|
|
20240923,130300,5852150,41200,41200,41200,41200,0
|
|
20240923,130200,5852150,41200,41200,41200,41200,0
|
|
20240923,130100,5852150,41200,41200,41200,41200,0
|
|
20240923,130000,5852150,41200,41200,41200,41200,0
|
|
20240923,125900,5852150,41200,41200,41200,41200,0
|
|
20240923,125800,5852150,41200,41200,41200,41200,10
|
|
20240923,125700,5440150,41250,41250,41250,41250,19
|
|
20240923,125600,4656400,41150,41150,41150,41150,0
|
|
20240923,125500,4656400,41150,41150,41150,41150,0
|
|
20240923,125400,4656400,41150,41150,41150,41150,0
|
|
20240923,125300,4656400,41150,41150,41150,41150,0
|
|
20240923,125200,4656400,41150,41150,41150,41150,0
|
|
20240923,125100,4656400,41150,41150,41150,41150,0
|
|
20240923,125000,4656400,41150,41150,41150,41150,0
|
|
20240923,124900,4656400,41150,41150,41150,41150,0
|
|
20240923,124800,4656400,41150,41150,41150,41150,0
|
|
20240923,124700,4656400,41150,41150,41150,41150,0
|
|
20240923,124600,4656400,41150,41150,41150,41150,0
|
|
20240923,124500,4656400,41150,41150,41150,41150,0
|
|
20240923,124400,4656400,41150,41150,41150,41150,0
|
|
20240923,124300,4656400,41150,41150,41150,41150,0
|
|
20240923,124200,4656400,41150,41150,41150,41150,0
|
|
20240923,124100,4656400,41150,41150,41150,41150,0
|
|
20240923,124000,4656400,41150,41150,41150,41150,0
|
|
20240923,123900,4656400,41150,41200,41200,41150,45
|
|
20240923,123800,2802500,41250,41250,41250,41250,0
|
|
20240923,123700,2802500,41250,41250,41250,41250,0
|
|
20240923,123600,2802500,41250,41250,41250,41250,0
|
|
20240923,123500,2802500,41250,41250,41250,41250,0
|
|
20240923,123400,2802500,41250,41250,41250,41250,0
|
|
20240923,123300,2802500,41250,41250,41250,41250,0
|
|
20240923,123200,2802500,41250,41250,41250,41250,0
|
|
20240923,123100,2802500,41250,41250,41250,41250,0
|
|
20240923,123000,2802500,41250,41250,41250,41250,0
|
|
20240923,122900,2802500,41250,41250,41250,41250,0
|
|
20240923,122800,2802500,41250,41250,41250,41250,0
|
|
20240923,122700,2802500,41250,41250,41250,41250,0
|
|
20240923,122600,2802500,41250,41250,41250,41250,0
|
|
20240923,122500,2802500,41250,41250,41250,41250,0
|
|
20240923,122400,2802500,41250,41250,41250,41250,0
|
|
20240923,122300,2802500,41250,41250,41250,41250,0
|
|
20240923,122200,2802500,41250,41250,41250,41250,0
|
|
20240923,122100,2802500,41250,41250,41250,41250,0
|
|
20240923,122000,2802500,41250,41250,41250,41250,0
|
|
20240923,121900,2802500,41250,41250,41250,41250,0
|
|
20240923,121800,2802500,41250,41250,41250,41250,0
|
|
20240923,121700,2802500,41250,41250,41250,41250,0
|
|
20240923,121600,2802500,41250,41250,41250,41250,0
|
|
20240923,121500,2802500,41250,41250,41250,41250,0
|
|
20240923,121400,2802500,41250,41250,41250,41250,0
|
|
20240923,121300,2802500,41250,41250,41250,41250,0
|
|
20240923,121200,2802500,41250,41250,41250,41250,0
|
|
20240923,121100,2802500,41250,41250,41250,41250,0
|
|
20240923,121000,2802500,41250,41250,41250,41250,0
|
|
20240923,120900,2802500,41250,41250,41250,41250,0
|
|
20240923,120800,2802500,41250,41250,41250,41250,0
|
|
20240923,120700,2802500,41250,41250,41250,41250,0
|
|
20240923,120600,2802500,41250,41250,41250,41250,0
|
|
20240923,120500,2802500,41250,41250,41250,41250,0
|
|
20240923,120400,2802500,41250,41250,41250,41250,0
|
|
20240923,120300,2802500,41250,41250,41250,41250,0
|
|
20240923,120200,2802500,41250,41250,41250,41250,0
|
|
20240923,120100,2802500,41250,41250,41250,41250,0
|
|
20240923,120000,2802500,41250,41250,41250,41250,0
|
|
20240923,115900,2802500,41250,41250,41250,41250,0
|
|
20240923,115800,2802500,41250,41250,41250,41250,0
|
|
20240923,115700,2802500,41250,41250,41250,41250,0
|
|
20240923,115600,2802500,41250,41250,41250,41250,0
|
|
20240923,115500,2802500,41250,41250,41250,41250,0
|
|
20240923,115400,2802500,41250,41250,41250,41250,0
|
|
20240923,115300,2802500,41250,41250,41250,41250,0
|
|
20240923,115200,2802500,41250,41250,41250,41250,0
|
|
20240923,115100,2802500,41250,41250,41250,41250,0
|
|
20240923,115000,2802500,41250,41250,41250,41250,0
|
|
20240923,114900,2802500,41250,41250,41250,41250,0
|
|
20240923,114800,2802500,41250,41250,41250,41250,0
|
|
20240923,114700,2802500,41250,41250,41250,41250,0
|
|
20240923,114600,2802500,41250,41250,41250,41250,0
|
|
20240923,114500,2802500,41250,41250,41250,41250,0
|
|
20240923,114400,2802500,41250,41250,41250,41250,0
|
|
20240923,114300,2802500,41250,41250,41250,41250,0
|
|
20240923,114200,2802500,41250,41250,41250,41250,0
|
|
20240923,114100,2802500,41250,41250,41250,41250,0
|
|
20240923,114000,2802500,41250,41250,41250,41250,0
|
|
20240923,113900,2802500,41250,41250,41250,41250,0
|
|
20240923,113800,2802500,41250,41250,41250,41250,0
|
|
20240923,113700,2802500,41250,41250,41250,41250,0
|
|
20240923,113600,2802500,41250,41250,41250,41250,0
|
|
20240923,113500,2802500,41250,41250,41250,41250,0
|
|
20240923,113400,2802500,41250,41250,41250,41250,0
|
|
20240923,113300,2802500,41250,41250,41250,41250,0
|
|
20240923,113200,2802500,41250,41250,41250,41250,0
|
|
20240923,113100,2802500,41250,41250,41250,41250,0
|
|
20240923,113000,2802500,41250,41250,41250,41250,3
|
|
20240923,112900,2678750,41200,41200,41200,41200,16
|
|
20240923,112800,2019550,41200,41200,41200,41200,0
|
|
20240923,112700,2019550,41200,41200,41200,41200,0
|
|
20240923,112600,2019550,41200,41200,41200,41200,0
|
|
20240923,112500,2019550,41200,41200,41200,41200,0
|
|
20240923,112400,2019550,41200,41200,41200,41200,0
|
|
20240923,112300,2019550,41200,41200,41200,41200,0
|
|
20240923,112200,2019550,41200,41200,41200,41200,0
|
|
20240923,112100,2019550,41200,41200,41200,41200,0
|
|
20240923,112000,2019550,41200,41200,41200,41200,0
|
|
20240923,111900,2019550,41200,41200,41200,41200,0
|
|
20240923,111800,2019550,41200,41200,41200,41200,0
|
|
20240923,111700,2019550,41200,41200,41200,41200,0
|
|
20240923,111600,2019550,41200,41200,41200,41200,0
|
|
20240923,111500,2019550,41200,41200,41200,41200,0
|
|
20240923,111400,2019550,41200,41200,41200,41200,0
|
|
20240923,111300,2019550,41200,41200,41200,41200,0
|
|
20240923,111200,2019550,41200,41200,41200,41200,0
|
|
20240923,111100,2019550,41200,41200,41200,41200,0
|
|
20240923,111000,2019550,41200,41200,41200,41200,0
|
|
20240923,110900,2019550,41200,41200,41200,41200,0
|
|
20240923,110800,2019550,41200,41200,41200,41200,0
|
|
20240923,110700,2019550,41200,41200,41200,41200,0
|
|
20240923,110600,2019550,41200,41200,41200,41200,0
|
|
20240923,110500,2019550,41200,41200,41200,41200,0
|
|
20240923,110400,2019550,41200,41200,41200,41200,0
|
|
20240923,110300,2019550,41200,41200,41200,41200,0
|
|
20240923,110200,2019550,41200,41200,41200,41200,0
|
|
20240923,110100,2019550,41200,41200,41200,41200,0
|
|
20240923,110000,2019550,41200,41200,41200,41200,0
|
|
20240923,105900,2019550,41200,41200,41200,41200,0
|
|
20240923,105800,2019550,41200,41200,41200,41200,0
|
|
20240923,105700,2019550,41200,41200,41200,41200,0
|
|
20240923,105600,2019550,41200,41200,41200,41200,0
|
|
20240923,105500,2019550,41200,41200,41200,41200,0
|
|
20240923,105400,2019550,41200,41200,41200,41200,0
|
|
20240923,105300,2019550,41200,41200,41200,41200,40
|
|
20240923,105200,371550,41200,41200,41200,41200,0
|
|
20240923,105100,371550,41200,41200,41200,41200,0
|
|
20240923,105000,371550,41200,41200,41200,41200,0
|
|
20240923,104900,371550,41200,41200,41200,41200,0
|
|
20240923,104800,371550,41200,41200,41200,41200,0
|
|
20240923,104700,371550,41200,41200,41200,41200,0
|
|
20240923,104600,371550,41200,41200,41200,41200,0
|
|
20240923,104500,371550,41200,41200,41200,41200,0
|
|
20240923,104400,371550,41200,41200,41200,41200,0
|
|
20240923,104300,371550,41200,41200,41200,41200,0
|
|
20240923,104200,371550,41200,41200,41200,41200,0
|
|
20240923,104100,371550,41200,41200,41200,41200,0
|
|
20240923,104000,371550,41200,41200,41200,41200,0
|
|
20240923,103900,371550,41200,41200,41200,41200,0
|
|
20240923,103800,371550,41200,41200,41200,41200,0
|
|
20240923,103700,371550,41200,41200,41200,41200,0
|
|
20240923,103600,371550,41200,41200,41200,41200,1
|
|
20240923,103500,330350,41250,41250,41250,41250,0
|
|
20240923,103400,330350,41250,41250,41250,41250,0
|
|
20240923,103300,330350,41250,41250,41250,41250,0
|
|
20240923,103200,330350,41250,41250,41250,41250,0
|
|
20240923,103100,330350,41250,41250,41250,41250,0
|
|
20240923,103000,330350,41250,41250,41250,41250,0
|
|
20240923,102900,330350,41250,41250,41250,41250,0
|
|
20240923,102800,330350,41250,41250,41250,41250,0
|
|
20240923,102700,330350,41250,41250,41250,41250,0
|
|
20240923,102600,330350,41250,41250,41250,41250,0
|
|
20240923,102500,330350,41250,41250,41250,41250,0
|
|
20240923,102400,330350,41250,41250,41250,41250,0
|
|
20240923,102300,330350,41250,41250,41250,41250,0
|
|
20240923,102200,330350,41250,41250,41250,41250,0
|
|
20240923,102100,330350,41250,41250,41250,41250,0
|
|
20240923,102000,330350,41250,41250,41250,41250,0
|
|
20240923,101900,330350,41250,41250,41250,41250,0
|
|
20240923,101800,330350,41250,41250,41250,41250,0
|
|
20240923,101700,330350,41250,41250,41250,41250,0
|
|
20240923,101600,330350,41250,41250,41250,41250,0
|
|
20240923,101500,330350,41250,41250,41250,41250,0
|
|
20240923,101400,330350,41250,41250,41250,41250,0
|
|
20240923,101300,330350,41250,41250,41250,41250,0
|
|
20240923,101200,330350,41250,41250,41250,41250,0
|
|
20240923,101100,330350,41250,41250,41250,41250,0
|
|
20240923,101000,330350,41250,41250,41250,41250,0
|
|
20240923,100900,330350,41250,41250,41250,41250,0
|
|
20240923,100800,330350,41250,41250,41250,41250,1
|
|
20240923,100700,289100,41250,41250,41250,41250,0
|
|
20240923,100600,289100,41250,41250,41250,41250,0
|
|
20240923,100500,289100,41250,41250,41250,41250,0
|
|
20240923,100400,289100,41250,41250,41250,41250,0
|
|
20240923,100300,289100,41250,41250,41250,41250,0
|
|
20240923,100200,289100,41250,41250,41250,41250,0
|
|
20240923,100100,289100,41250,41250,41250,41250,2
|
|
20240923,100000,206600,41300,41300,41300,41300,1
|
|
20240923,095900,165300,41300,41300,41300,41300,0
|
|
20240923,095800,165300,41300,41300,41300,41300,0
|
|
20240923,095700,165300,41300,41300,41300,41300,0
|
|
20240923,095600,165300,41300,41300,41300,41300,0
|
|
20240923,095500,165300,41300,41300,41300,41300,0
|
|
20240923,095400,165300,41300,41300,41300,41300,0
|
|
20240923,095300,165300,41300,41300,41300,41300,0
|
|
20240923,095200,165300,41300,41300,41300,41300,0
|
|
20240923,095100,165300,41300,41300,41300,41300,0
|
|
20240923,095000,165300,41300,41300,41300,41300,0
|
|
20240923,094900,165300,41300,41300,41300,41300,0
|
|
20240923,094800,165300,41300,41300,41300,41300,2
|
|
20240923,094700,82700,41350,41350,41350,41350,0
|
|
20240923,094600,82700,41350,41350,41350,41350,0
|
|
20240923,094500,82700,41350,41350,41350,41350,0
|
|
20240923,094400,82700,41350,41350,41350,41350,0
|
|
20240923,094300,82700,41350,41350,41350,41350,0
|
|
20240923,094200,82700,41350,41350,41350,41350,0
|
|
20240923,094100,82700,41350,41350,41350,41350,0
|
|
20240923,094000,82700,41350,41350,41350,41350,0
|
|
20240923,093900,82700,41350,41350,41350,41350,0
|
|
20240923,093800,82700,41350,41350,41350,41350,0
|
|
20240923,093700,82700,41350,41350,41350,41350,0
|
|
20240923,093600,82700,41350,41350,41350,41350,0
|
|
20240923,093500,82700,41350,41350,41350,41350,0
|
|
20240923,093400,82700,41350,41350,41350,41350,0
|
|
20240923,093300,82700,41350,41350,41350,41350,0
|
|
20240923,093200,82700,41350,41350,41350,41350,0
|
|
20240923,093100,82700,41350,41350,41350,41350,0
|
|
20240923,093000,82700,41350,41350,41350,41350,0
|
|
20240923,092900,82700,41350,41350,41350,41350,1
|
|
20240923,092800,41350,41350,41350,41350,41350,0
|
|
20240923,092700,41350,41350,41350,41350,41350,0
|
|
20240923,092600,41350,41350,41350,41350,41350,0
|
|
20240923,092500,41350,41350,41350,41350,41350,0
|
|
20240923,092400,41350,41350,41350,41350,41350,0
|
|
20240923,092300,41350,41350,41350,41350,41350,0
|
|
20240923,092200,41350,41350,41350,41350,41350,0
|
|
20240923,092100,41350,41350,41350,41350,41350,0
|
|
20240923,092000,41350,41350,41350,41350,41350,0
|
|
20240923,091900,41350,41350,41350,41350,41350,0
|
|
20240923,091800,41350,41350,41350,41350,41350,0
|
|
20240923,091700,41350,41350,41350,41350,41350,0
|
|
20240923,091600,41350,41350,41350,41350,41350,0
|
|
20240923,091500,41350,41350,41350,41350,41350,0
|
|
20240923,091400,41350,41350,41350,41350,41350,0
|
|
20240923,091300,41350,41350,41350,41350,41350,1
|
|
20240923,091200,0,41400,41400,41400,41400,0
|
|
20240923,091100,0,41400,41400,41400,41400,0
|
|
20240923,091000,0,41400,41400,41400,41400,0
|
|
20240923,090900,0,41400,41400,41400,41400,0
|
|
20240923,090800,0,41400,41400,41400,41400,0
|
|
20240923,090700,0,41400,41400,41400,41400,0
|
|
20240923,090600,0,41400,41400,41400,41400,0
|
|
20240923,090500,0,41400,41400,41400,41400,0
|
|
20240923,090400,0,41400,41400,41400,41400,0
|
|
20240923,090300,0,41400,41400,41400,41400,0
|
|
20240923,090200,0,41400,41400,41400,41400,0
|
|
20240923,090100,0,41400,41400,41400,41400,0
|
|
20240923,090000,0,41400,41400,41400,41400,0
|