587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,184400,6481400,41300,41300,41300,41300,5
|
|
20240924,184300,6481400,41300,41300,41300,41300,0
|
|
20240924,184200,6481400,41300,41300,41300,41300,0
|
|
20240924,184100,6481400,41300,41300,41300,41300,0
|
|
20240924,184000,6481400,41300,41300,41300,41300,0
|
|
20240924,183900,6481400,41300,41300,41300,41300,0
|
|
20240924,183800,6481400,41300,41300,41300,41300,0
|
|
20240924,183700,6481400,41300,41300,41300,41300,0
|
|
20240924,183600,6481400,41300,41300,41300,41300,0
|
|
20240924,183500,6481400,41300,41300,41300,41300,0
|
|
20240924,183400,6481400,41300,41300,41300,41300,0
|
|
20240924,183300,6481400,41300,41300,41300,41300,0
|
|
20240924,183200,6481400,41300,41300,41300,41300,0
|
|
20240924,183100,6481400,41300,41300,41300,41300,0
|
|
20240924,183000,6481400,41300,41300,41300,41300,0
|
|
20240924,182900,6481400,41300,41300,41300,41300,0
|
|
20240924,182800,6481400,41300,41300,41300,41300,0
|
|
20240924,182700,6481400,41300,41300,41300,41300,0
|
|
20240924,182600,6481400,41300,41300,41300,41300,0
|
|
20240924,182500,6481400,41300,41300,41300,41300,0
|
|
20240924,182400,6481400,41300,41300,41300,41300,0
|
|
20240924,182300,6481400,41300,41300,41300,41300,0
|
|
20240924,182200,6481400,41300,41300,41300,41300,0
|
|
20240924,182100,6481400,41300,41300,41300,41300,0
|
|
20240924,182000,6481400,41300,41300,41300,41300,0
|
|
20240924,181900,6481400,41300,41300,41300,41300,0
|
|
20240924,181800,6481400,41300,41300,41300,41300,0
|
|
20240924,181700,6481400,41300,41300,41300,41300,0
|
|
20240924,181600,6481400,41300,41300,41300,41300,0
|
|
20240924,181500,6481400,41300,41300,41300,41300,0
|
|
20240924,181400,6481400,41300,41300,41300,41300,5
|
|
20240924,181300,6481400,41300,41300,41300,41300,0
|
|
20240924,181200,6481400,41300,41300,41300,41300,0
|
|
20240924,181100,6481400,41300,41300,41300,41300,0
|
|
20240924,181000,6481400,41300,41300,41300,41300,0
|
|
20240924,180900,6481400,41300,41300,41300,41300,0
|
|
20240924,180800,6481400,41300,41300,41300,41300,0
|
|
20240924,180700,6481400,41300,41300,41300,41300,0
|
|
20240924,180600,6481400,41300,41300,41300,41300,0
|
|
20240924,180500,6481400,41300,41300,41300,41300,0
|
|
20240924,180400,6481400,41300,41300,41300,41300,0
|
|
20240924,180300,6481400,41300,41300,41300,41300,0
|
|
20240924,180200,6481400,41300,41300,41300,41300,0
|
|
20240924,180100,6481400,41300,41300,41300,41300,0
|
|
20240924,180000,6481400,41300,41300,41300,41300,0
|
|
20240924,175900,6481400,41300,41300,41300,41300,0
|
|
20240924,175800,6481400,41300,41300,41300,41300,0
|
|
20240924,175700,6481400,41300,41300,41300,41300,0
|
|
20240924,175600,6481400,41300,41300,41300,41300,0
|
|
20240924,175500,6481400,41300,41300,41300,41300,0
|
|
20240924,175400,6481400,41300,41300,41300,41300,0
|
|
20240924,175300,6481400,41300,41300,41300,41300,0
|
|
20240924,175200,6481400,41300,41300,41300,41300,0
|
|
20240924,175100,6481400,41300,41300,41300,41300,0
|
|
20240924,175000,6481400,41300,41300,41300,41300,0
|
|
20240924,174900,6481400,41300,41300,41300,41300,0
|
|
20240924,174800,6481400,41300,41300,41300,41300,0
|
|
20240924,174700,6481400,41300,41300,41300,41300,0
|
|
20240924,174600,6481400,41300,41300,41300,41300,0
|
|
20240924,174500,6481400,41300,41300,41300,41300,0
|
|
20240924,174400,6481400,41300,41300,41300,41300,5
|
|
20240924,174300,6481400,41300,41300,41300,41300,0
|
|
20240924,174200,6481400,41300,41300,41300,41300,0
|
|
20240924,174100,6481400,41300,41300,41300,41300,0
|
|
20240924,174000,6481400,41300,41300,41300,41300,0
|
|
20240924,173900,6481400,41300,41300,41300,41300,0
|
|
20240924,173800,6481400,41300,41300,41300,41300,0
|
|
20240924,173700,6481400,41300,41300,41300,41300,0
|
|
20240924,173600,6481400,41300,41300,41300,41300,0
|
|
20240924,173500,6481400,41300,41300,41300,41300,0
|
|
20240924,173400,6481400,41300,41300,41300,41300,0
|
|
20240924,173300,6481400,41300,41300,41300,41300,0
|
|
20240924,173200,6481400,41300,41300,41300,41300,0
|
|
20240924,173100,6481400,41300,41300,41300,41300,0
|
|
20240924,173000,6481400,41300,41300,41300,41300,0
|
|
20240924,172900,6481400,41300,41300,41300,41300,0
|
|
20240924,172800,6481400,41300,41300,41300,41300,0
|
|
20240924,172700,6481400,41300,41300,41300,41300,0
|
|
20240924,172600,6481400,41300,41300,41300,41300,0
|
|
20240924,172500,6481400,41300,41300,41300,41300,0
|
|
20240924,172400,6481400,41300,41300,41300,41300,0
|
|
20240924,172300,6481400,41300,41300,41300,41300,0
|
|
20240924,172200,6481400,41300,41300,41300,41300,0
|
|
20240924,172100,6481400,41300,41300,41300,41300,0
|
|
20240924,172000,6481400,41300,41300,41300,41300,0
|
|
20240924,171900,6481400,41300,41300,41300,41300,0
|
|
20240924,171800,6481400,41300,41300,41300,41300,0
|
|
20240924,171700,6481400,41300,41300,41300,41300,0
|
|
20240924,171600,6481400,41300,41300,41300,41300,0
|
|
20240924,171500,6481400,41300,41300,41300,41300,0
|
|
20240924,171400,6481400,41300,41300,41300,41300,5
|
|
20240924,171300,6481400,41300,41300,41300,41300,0
|
|
20240924,171200,6481400,41300,41300,41300,41300,0
|
|
20240924,171100,6481400,41300,41300,41300,41300,0
|
|
20240924,171000,6481400,41300,41300,41300,41300,0
|
|
20240924,170900,6481400,41300,41300,41300,41300,0
|
|
20240924,170800,6481400,41300,41300,41300,41300,0
|
|
20240924,170700,6481400,41300,41300,41300,41300,0
|
|
20240924,170600,6481400,41300,41300,41300,41300,0
|
|
20240924,170500,6481400,41300,41300,41300,41300,0
|
|
20240924,170400,6481400,41300,41300,41300,41300,0
|
|
20240924,170300,6481400,41300,41300,41300,41300,0
|
|
20240924,170200,6481400,41300,41300,41300,41300,0
|
|
20240924,170100,6481400,41300,41300,41300,41300,0
|
|
20240924,170000,6481400,41300,41300,41300,41300,0
|
|
20240924,165900,6481400,41300,41300,41300,41300,0
|
|
20240924,165800,6481400,41300,41300,41300,41300,0
|
|
20240924,165700,6481400,41300,41300,41300,41300,0
|
|
20240924,165600,6481400,41300,41300,41300,41300,0
|
|
20240924,165500,6481400,41300,41300,41300,41300,0
|
|
20240924,165400,6481400,41300,41300,41300,41300,0
|
|
20240924,165300,6481400,41300,41300,41300,41300,0
|
|
20240924,165200,6481400,41300,41300,41300,41300,0
|
|
20240924,165100,6481400,41300,41300,41300,41300,0
|
|
20240924,165000,6481400,41300,41300,41300,41300,0
|
|
20240924,164900,6481400,41300,41300,41300,41300,0
|
|
20240924,164800,6481400,41300,41300,41300,41300,0
|
|
20240924,164700,6481400,41300,41300,41300,41300,0
|
|
20240924,164600,6481400,41300,41300,41300,41300,0
|
|
20240924,164500,6481400,41300,41300,41300,41300,0
|
|
20240924,164400,6481400,41300,41300,41300,41300,5
|
|
20240924,164300,6481400,41300,41300,41300,41300,0
|
|
20240924,164200,6481400,41300,41300,41300,41300,0
|
|
20240924,164100,6481400,41300,41300,41300,41300,0
|
|
20240924,164000,6481400,41300,41300,41300,41300,0
|
|
20240924,163900,6481400,41300,41300,41300,41300,0
|
|
20240924,163800,6481400,41300,41300,41300,41300,0
|
|
20240924,163700,6481400,41300,41300,41300,41300,0
|
|
20240924,163600,6481400,41300,41300,41300,41300,0
|
|
20240924,163500,6481400,41300,41300,41300,41300,0
|
|
20240924,163400,6481400,41300,41300,41300,41300,0
|
|
20240924,163300,6481400,41300,41300,41300,41300,0
|
|
20240924,163200,6481400,41300,41300,41300,41300,0
|
|
20240924,163100,6481400,41300,41300,41300,41300,0
|
|
20240924,163000,6481400,41300,41300,41300,41300,0
|
|
20240924,162900,6481400,41300,41300,41300,41300,0
|
|
20240924,162800,6481400,41300,41300,41300,41300,0
|
|
20240924,162700,6481400,41300,41300,41300,41300,0
|
|
20240924,162600,6481400,41300,41300,41300,41300,0
|
|
20240924,162500,6481400,41300,41300,41300,41300,0
|
|
20240924,162400,6481400,41300,41300,41300,41300,0
|
|
20240924,162300,6481400,41300,41300,41300,41300,0
|
|
20240924,162200,6481400,41300,41300,41300,41300,0
|
|
20240924,162100,6481400,41300,41300,41300,41300,0
|
|
20240924,162000,6481400,41300,41300,41300,41300,0
|
|
20240924,161900,6481400,41300,41300,41300,41300,0
|
|
20240924,161800,6481400,41300,41300,41300,41300,0
|
|
20240924,161700,6481400,41300,41300,41300,41300,0
|
|
20240924,161600,6481400,41300,41300,41300,41300,0
|
|
20240924,161500,6481400,41300,41300,41300,41300,0
|
|
20240924,161400,6481400,41300,41300,41300,41300,5
|
|
20240924,161300,6481400,41300,41300,41300,41300,0
|
|
20240924,161200,6481400,41300,41300,41300,41300,0
|
|
20240924,161100,6481400,41300,41300,41300,41300,0
|
|
20240924,161000,6481400,41300,41300,41300,41300,0
|
|
20240924,160900,6481400,41300,41300,41300,41300,0
|
|
20240924,160800,6481400,41300,41300,41300,41300,0
|
|
20240924,160700,6481400,41300,41300,41300,41300,0
|
|
20240924,160600,6481400,41300,41300,41300,41300,0
|
|
20240924,160500,6481400,41300,41300,41300,41300,0
|
|
20240924,160400,6481400,41300,41300,41300,41300,0
|
|
20240924,160300,6481400,41300,41300,41300,41300,0
|
|
20240924,160200,6481400,41300,41300,41300,41300,0
|
|
20240924,160100,6481400,41300,41300,41300,41300,0
|
|
20240924,160000,6481400,41300,41300,41300,41300,0
|
|
20240924,155900,6481400,41300,41300,41300,41300,0
|
|
20240924,155800,6481400,41300,41300,41300,41300,0
|
|
20240924,155700,6481400,41300,41300,41300,41300,0
|
|
20240924,155600,6481400,41300,41300,41300,41300,0
|
|
20240924,155500,6481400,41300,41300,41300,41300,0
|
|
20240924,155400,6481400,41300,41300,41300,41300,0
|
|
20240924,155300,6481400,41300,41300,41300,41300,0
|
|
20240924,155200,6481400,41300,41300,41300,41300,0
|
|
20240924,155100,6481400,41300,41300,41300,41300,0
|
|
20240924,155000,6481400,41300,41300,41300,41300,0
|
|
20240924,154900,6481400,41300,41300,41300,41300,0
|
|
20240924,154800,6481400,41300,41300,41300,41300,0
|
|
20240924,154700,6481400,41300,41300,41300,41300,0
|
|
20240924,154600,6481400,41300,41300,41300,41300,0
|
|
20240924,154500,6481400,41300,41300,41300,41300,0
|
|
20240924,154400,6481400,41300,41300,41300,41300,5
|
|
20240924,154300,6481400,41300,41300,41300,41300,0
|
|
20240924,154200,6481400,41300,41300,41300,41300,0
|
|
20240924,154100,6481400,41300,41300,41300,41300,0
|
|
20240924,154000,6481400,41300,41300,41300,41300,0
|
|
20240924,153900,6481400,41300,41300,41300,41300,0
|
|
20240924,153800,6481400,41300,41300,41300,41300,0
|
|
20240924,153700,6481400,41300,41300,41300,41300,0
|
|
20240924,153600,6481400,41300,41300,41300,41300,0
|
|
20240924,153500,6481400,41300,41300,41300,41300,0
|
|
20240924,153400,6481400,41300,41300,41300,41300,0
|
|
20240924,153300,6481400,41300,41300,41300,41300,0
|
|
20240924,153200,6481400,41300,41300,41300,41300,0
|
|
20240924,153100,6481400,41300,41300,41300,41300,0
|
|
20240924,153000,6481400,41300,41300,41300,41300,5
|
|
20240924,152900,6274900,41150,41150,41150,41150,0
|
|
20240924,152800,6274900,41150,41150,41150,41150,0
|
|
20240924,152700,6274900,41150,41150,41150,41150,0
|
|
20240924,152600,6274900,41150,41150,41150,41150,0
|
|
20240924,152500,6274900,41150,41150,41150,41150,0
|
|
20240924,152400,6274900,41150,41150,41150,41150,0
|
|
20240924,152300,6274900,41150,41150,41150,41150,0
|
|
20240924,152200,6274900,41150,41150,41150,41150,0
|
|
20240924,152100,6274900,41150,41150,41150,41150,0
|
|
20240924,152000,6274900,41150,41150,41150,41150,0
|
|
20240924,151900,6274900,41150,41150,41150,41150,0
|
|
20240924,151800,6274900,41150,41150,41150,41150,0
|
|
20240924,151700,6274900,41150,41150,41150,41150,0
|
|
20240924,151600,6274900,41150,41150,41150,41150,0
|
|
20240924,151500,6274900,41150,41150,41150,41150,2
|
|
20240924,151400,6192600,41300,41300,41300,41300,0
|
|
20240924,151300,6192600,41300,41300,41300,41300,0
|
|
20240924,151200,6192600,41300,41300,41300,41300,0
|
|
20240924,151100,6192600,41300,41300,41300,41300,0
|
|
20240924,151000,6192600,41300,41300,41300,41300,0
|
|
20240924,150900,6192600,41300,41300,41300,41300,0
|
|
20240924,150800,6192600,41300,41300,41300,41300,0
|
|
20240924,150700,6192600,41300,41300,41300,41300,0
|
|
20240924,150600,6192600,41300,41300,41300,41300,0
|
|
20240924,150500,6192600,41300,41300,41300,41300,0
|
|
20240924,150400,6192600,41300,41300,41300,41300,0
|
|
20240924,150300,6192600,41300,41300,41300,41300,0
|
|
20240924,150200,6192600,41300,41300,41300,41300,0
|
|
20240924,150100,6192600,41300,41300,41300,41300,0
|
|
20240924,150000,6192600,41300,41300,41300,41300,0
|
|
20240924,145900,6192600,41300,41300,41300,41300,0
|
|
20240924,145800,6192600,41300,41300,41300,41300,0
|
|
20240924,145700,6192600,41300,41300,41300,41300,0
|
|
20240924,145600,6192600,41300,41300,41300,41300,0
|
|
20240924,145500,6192600,41300,41300,41300,41300,0
|
|
20240924,145400,6192600,41300,41300,41300,41300,0
|
|
20240924,145300,6192600,41300,41300,41300,41300,0
|
|
20240924,145200,6192600,41300,41300,41300,41300,3
|
|
20240924,145100,6068700,41200,41200,41200,41200,0
|
|
20240924,145000,6068700,41200,41200,41200,41200,0
|
|
20240924,144900,6068700,41200,41200,41200,41200,2
|
|
20240924,144800,5986300,41200,41200,41200,41200,2
|
|
20240924,144700,5903900,41200,41200,41200,41200,0
|
|
20240924,144600,5903900,41200,41200,41200,41200,0
|
|
20240924,144500,5903900,41200,41200,41200,41200,0
|
|
20240924,144400,5903900,41200,41200,41200,41200,0
|
|
20240924,144300,5903900,41200,41200,41200,41200,0
|
|
20240924,144200,5903900,41200,41200,41200,41200,0
|
|
20240924,144100,5903900,41200,41200,41200,41200,0
|
|
20240924,144000,5903900,41200,41200,41200,41200,0
|
|
20240924,143900,5903900,41200,41200,41200,41200,0
|
|
20240924,143800,5903900,41200,41200,41200,41200,0
|
|
20240924,143700,5903900,41200,41200,41200,41200,0
|
|
20240924,143600,5903900,41200,41200,41200,41200,0
|
|
20240924,143500,5903900,41200,41200,41200,41200,0
|
|
20240924,143400,5903900,41200,41200,41200,41200,0
|
|
20240924,143300,5903900,41200,41200,41200,41200,0
|
|
20240924,143200,5903900,41200,41200,41200,41200,0
|
|
20240924,143100,5903900,41200,41200,41200,41200,0
|
|
20240924,143000,5903900,41200,41200,41200,41200,0
|
|
20240924,142900,5903900,41200,41200,41200,41200,0
|
|
20240924,142800,5903900,41200,41200,41200,41200,0
|
|
20240924,142700,5903900,41200,41200,41200,41200,0
|
|
20240924,142600,5903900,41200,41200,41200,41200,0
|
|
20240924,142500,5903900,41200,41200,41200,41200,0
|
|
20240924,142400,5903900,41200,41200,41200,41200,0
|
|
20240924,142300,5903900,41200,41200,41200,41200,0
|
|
20240924,142200,5903900,41200,41200,41200,41200,0
|
|
20240924,142100,5903900,41200,41200,41200,41200,0
|
|
20240924,142000,5903900,41200,41200,41200,41200,0
|
|
20240924,141900,5903900,41200,41200,41200,41200,0
|
|
20240924,141800,5903900,41200,41200,41200,41200,0
|
|
20240924,141700,5903900,41200,41200,41200,41200,0
|
|
20240924,141600,5903900,41200,41200,41200,41200,0
|
|
20240924,141500,5903900,41200,41200,41200,41200,4
|
|
20240924,141400,5739100,41200,41200,41200,41200,0
|
|
20240924,141300,5739100,41200,41200,41200,41200,0
|
|
20240924,141200,5739100,41200,41200,41200,41200,0
|
|
20240924,141100,5739100,41200,41200,41200,41200,0
|
|
20240924,141000,5739100,41200,41200,41200,41200,0
|
|
20240924,140900,5739100,41200,41200,41200,41200,0
|
|
20240924,140800,5739100,41200,41200,41200,41200,0
|
|
20240924,140700,5739100,41200,41200,41200,41200,0
|
|
20240924,140600,5739100,41200,41200,41200,41200,0
|
|
20240924,140500,5739100,41200,41200,41200,41200,0
|
|
20240924,140400,5739100,41200,41200,41200,41200,0
|
|
20240924,140300,5739100,41200,41200,41200,41200,0
|
|
20240924,140200,5739100,41200,41200,41200,41200,0
|
|
20240924,140100,5739100,41200,41200,41200,41200,0
|
|
20240924,140000,5739100,41200,41200,41200,41200,0
|
|
20240924,135900,5739100,41200,41200,41200,41200,0
|
|
20240924,135800,5739100,41200,41200,41200,41200,0
|
|
20240924,135700,5739100,41200,41200,41200,41200,0
|
|
20240924,135600,5739100,41200,41200,41200,41200,0
|
|
20240924,135500,5739100,41200,41200,41200,41200,0
|
|
20240924,135400,5739100,41200,41200,41200,41200,0
|
|
20240924,135300,5739100,41200,41200,41200,41200,0
|
|
20240924,135200,5739100,41200,41200,41200,41200,0
|
|
20240924,135100,5739100,41200,41200,41200,41200,0
|
|
20240924,135000,5739100,41200,41200,41200,41200,0
|
|
20240924,134900,5739100,41200,41200,41200,41200,0
|
|
20240924,134800,5739100,41200,41200,41200,41200,0
|
|
20240924,134700,5739100,41200,41200,41200,41200,0
|
|
20240924,134600,5739100,41200,41200,41200,41200,0
|
|
20240924,134500,5739100,41200,41200,41200,41200,0
|
|
20240924,134400,5739100,41200,41200,41200,41200,0
|
|
20240924,134300,5739100,41200,41200,41200,41200,0
|
|
20240924,134200,5739100,41200,41200,41200,41200,0
|
|
20240924,134100,5739100,41200,41200,41200,41200,0
|
|
20240924,134000,5739100,41200,41200,41200,41200,19
|
|
20240924,133900,4956300,41250,41250,41250,41250,37
|
|
20240924,133800,3430050,41350,41350,41350,41350,0
|
|
20240924,133700,3430050,41350,41350,41350,41350,0
|
|
20240924,133600,3430050,41350,41350,41350,41350,0
|
|
20240924,133500,3430050,41350,41350,41350,41350,0
|
|
20240924,133400,3430050,41350,41350,41350,41350,0
|
|
20240924,133300,3430050,41350,41350,41350,41350,0
|
|
20240924,133200,3430050,41350,41350,41350,41350,0
|
|
20240924,133100,3430050,41350,41350,41350,41350,0
|
|
20240924,133000,3430050,41350,41350,41350,41350,0
|
|
20240924,132900,3430050,41350,41350,41350,41350,0
|
|
20240924,132800,3430050,41350,41350,41350,41350,0
|
|
20240924,132700,3430050,41350,41350,41350,41350,0
|
|
20240924,132600,3430050,41350,41350,41350,41350,0
|
|
20240924,132500,3430050,41350,41350,41350,41350,0
|
|
20240924,132400,3430050,41350,41350,41350,41350,0
|
|
20240924,132300,3430050,41350,41350,41350,41350,0
|
|
20240924,132200,3430050,41350,41350,41350,41350,0
|
|
20240924,132100,3430050,41350,41350,41350,41350,0
|
|
20240924,132000,3430050,41350,41350,41350,41350,0
|
|
20240924,131900,3430050,41350,41350,41350,41350,0
|
|
20240924,131800,3430050,41350,41350,41350,41350,0
|
|
20240924,131700,3430050,41350,41350,41350,41350,0
|
|
20240924,131600,3430050,41350,41350,41350,41350,0
|
|
20240924,131500,3430050,41350,41350,41350,41350,0
|
|
20240924,131400,3430050,41350,41350,41350,41350,0
|
|
20240924,131300,3430050,41350,41350,41350,41350,0
|
|
20240924,131200,3430050,41350,41350,41350,41350,0
|
|
20240924,131100,3430050,41350,41350,41350,41350,0
|
|
20240924,131000,3430050,41350,41350,41350,41350,0
|
|
20240924,130900,3430050,41350,41350,41350,41350,0
|
|
20240924,130800,3430050,41350,41350,41350,41350,0
|
|
20240924,130700,3430050,41350,41350,41350,41350,0
|
|
20240924,130600,3430050,41350,41350,41350,41350,0
|
|
20240924,130500,3430050,41350,41350,41350,41350,0
|
|
20240924,130400,3430050,41350,41350,41350,41350,0
|
|
20240924,130300,3430050,41350,41350,41350,41350,0
|
|
20240924,130200,3430050,41350,41350,41350,41350,0
|
|
20240924,130100,3430050,41350,41350,41350,41350,0
|
|
20240924,130000,3430050,41350,41350,41350,41350,0
|
|
20240924,125900,3430050,41350,41350,41350,41350,0
|
|
20240924,125800,3430050,41350,41350,41350,41350,0
|
|
20240924,125700,3430050,41350,41350,41350,41350,0
|
|
20240924,125600,3430050,41350,41350,41350,41350,0
|
|
20240924,125500,3430050,41350,41350,41350,41350,0
|
|
20240924,125400,3430050,41350,41350,41350,41350,0
|
|
20240924,125300,3430050,41350,41350,41350,41350,0
|
|
20240924,125200,3430050,41350,41350,41350,41350,0
|
|
20240924,125100,3430050,41350,41350,41350,41350,0
|
|
20240924,125000,3430050,41350,41350,41350,41350,0
|
|
20240924,124900,3430050,41350,41350,41350,41350,0
|
|
20240924,124800,3430050,41350,41350,41350,41350,0
|
|
20240924,124700,3430050,41350,41350,41350,41350,0
|
|
20240924,124600,3430050,41350,41350,41350,41350,0
|
|
20240924,124500,3430050,41350,41350,41350,41350,0
|
|
20240924,124400,3430050,41350,41350,41350,41350,0
|
|
20240924,124300,3430050,41350,41350,41350,41350,0
|
|
20240924,124200,3430050,41350,41350,41350,41350,0
|
|
20240924,124100,3430050,41350,41350,41350,41350,0
|
|
20240924,124000,3430050,41350,41350,41350,41350,0
|
|
20240924,123900,3430050,41350,41350,41350,41350,0
|
|
20240924,123800,3430050,41350,41350,41350,41350,0
|
|
20240924,123700,3430050,41350,41350,41350,41350,0
|
|
20240924,123600,3430050,41350,41350,41350,41350,0
|
|
20240924,123500,3430050,41350,41350,41350,41350,0
|
|
20240924,123400,3430050,41350,41350,41350,41350,0
|
|
20240924,123300,3430050,41350,41350,41350,41350,0
|
|
20240924,123200,3430050,41350,41350,41350,41350,0
|
|
20240924,123100,3430050,41350,41350,41350,41350,0
|
|
20240924,123000,3430050,41350,41350,41350,41350,0
|
|
20240924,122900,3430050,41350,41350,41350,41350,0
|
|
20240924,122800,3430050,41350,41350,41350,41350,0
|
|
20240924,122700,3430050,41350,41350,41350,41350,0
|
|
20240924,122600,3430050,41350,41350,41350,41350,0
|
|
20240924,122500,3430050,41350,41350,41350,41350,0
|
|
20240924,122400,3430050,41350,41350,41350,41350,0
|
|
20240924,122300,3430050,41350,41350,41350,41350,0
|
|
20240924,122200,3430050,41350,41350,41350,41350,0
|
|
20240924,122100,3430050,41350,41350,41350,41350,0
|
|
20240924,122000,3430050,41350,41350,41350,41350,0
|
|
20240924,121900,3430050,41350,41350,41350,41350,0
|
|
20240924,121800,3430050,41350,41350,41350,41350,0
|
|
20240924,121700,3430050,41350,41350,41350,41350,0
|
|
20240924,121600,3430050,41350,41350,41350,41350,0
|
|
20240924,121500,3430050,41350,41350,41350,41350,0
|
|
20240924,121400,3430050,41350,41350,41350,41350,0
|
|
20240924,121300,3430050,41350,41350,41350,41350,0
|
|
20240924,121200,3430050,41350,41350,41350,41350,0
|
|
20240924,121100,3430050,41350,41350,41350,41350,0
|
|
20240924,121000,3430050,41350,41350,41350,41350,0
|
|
20240924,120900,3430050,41350,41350,41350,41350,0
|
|
20240924,120800,3430050,41350,41350,41350,41350,0
|
|
20240924,120700,3430050,41350,41350,41350,41350,0
|
|
20240924,120600,3430050,41350,41350,41350,41350,0
|
|
20240924,120500,3430050,41350,41350,41350,41350,0
|
|
20240924,120400,3430050,41350,41350,41350,41350,0
|
|
20240924,120300,3430050,41350,41350,41350,41350,0
|
|
20240924,120200,3430050,41350,41350,41350,41350,0
|
|
20240924,120100,3430050,41350,41350,41350,41350,0
|
|
20240924,120000,3430050,41350,41350,41350,41350,0
|
|
20240924,115900,3430050,41350,41350,41350,41350,0
|
|
20240924,115800,3430050,41350,41350,41350,41350,0
|
|
20240924,115700,3430050,41350,41350,41350,41350,0
|
|
20240924,115600,3430050,41350,41350,41350,41350,0
|
|
20240924,115500,3430050,41350,41350,41350,41350,0
|
|
20240924,115400,3430050,41350,41350,41350,41350,0
|
|
20240924,115300,3430050,41350,41350,41350,41350,0
|
|
20240924,115200,3430050,41350,41350,41350,41350,0
|
|
20240924,115100,3430050,41350,41350,41350,41350,0
|
|
20240924,115000,3430050,41350,41350,41350,41350,0
|
|
20240924,114900,3430050,41350,41350,41350,41350,0
|
|
20240924,114800,3430050,41350,41350,41350,41350,0
|
|
20240924,114700,3430050,41350,41350,41350,41350,0
|
|
20240924,114600,3430050,41350,41350,41350,41350,0
|
|
20240924,114500,3430050,41350,41350,41350,41350,0
|
|
20240924,114400,3430050,41350,41350,41350,41350,0
|
|
20240924,114300,3430050,41350,41350,41350,41350,0
|
|
20240924,114200,3430050,41350,41350,41350,41350,0
|
|
20240924,114100,3430050,41350,41350,41350,41350,0
|
|
20240924,114000,3430050,41350,41350,41350,41350,0
|
|
20240924,113900,3430050,41350,41350,41350,41350,0
|
|
20240924,113800,3430050,41350,41350,41350,41350,0
|
|
20240924,113700,3430050,41350,41350,41350,41350,0
|
|
20240924,113600,3430050,41350,41350,41350,41350,0
|
|
20240924,113500,3430050,41350,41350,41350,41350,0
|
|
20240924,113400,3430050,41350,41350,41350,41350,0
|
|
20240924,113300,3430050,41350,41350,41350,41350,0
|
|
20240924,113200,3430050,41350,41350,41350,41350,0
|
|
20240924,113100,3430050,41350,41350,41350,41350,0
|
|
20240924,113000,3430050,41350,41350,41350,41350,0
|
|
20240924,112900,3430050,41350,41350,41350,41350,0
|
|
20240924,112800,3430050,41350,41350,41350,41350,0
|
|
20240924,112700,3430050,41350,41350,41350,41350,0
|
|
20240924,112600,3430050,41350,41350,41350,41350,0
|
|
20240924,112500,3430050,41350,41350,41350,41350,46
|
|
20240924,112400,1527950,41300,41300,41300,41300,0
|
|
20240924,112300,1527950,41300,41300,41300,41300,0
|
|
20240924,112200,1527950,41300,41300,41300,41300,0
|
|
20240924,112100,1527950,41300,41300,41300,41300,0
|
|
20240924,112000,1527950,41300,41300,41300,41300,0
|
|
20240924,111900,1527950,41300,41300,41300,41300,0
|
|
20240924,111800,1527950,41300,41300,41300,41300,4
|
|
20240924,111700,1362750,41300,41300,41300,41300,0
|
|
20240924,111600,1362750,41300,41300,41300,41300,6
|
|
20240924,111500,1114950,41300,41300,41300,41300,0
|
|
20240924,111400,1114950,41300,41300,41300,41300,0
|
|
20240924,111300,1114950,41300,41300,41300,41300,0
|
|
20240924,111200,1114950,41300,41300,41300,41300,0
|
|
20240924,111100,1114950,41300,41300,41300,41300,0
|
|
20240924,111000,1114950,41300,41300,41300,41300,0
|
|
20240924,110900,1114950,41300,41300,41300,41300,0
|
|
20240924,110800,1114950,41300,41300,41300,41300,0
|
|
20240924,110700,1114950,41300,41300,41300,41300,0
|
|
20240924,110600,1114950,41300,41300,41300,41300,0
|
|
20240924,110500,1114950,41300,41300,41300,41300,0
|
|
20240924,110400,1114950,41300,41300,41300,41300,0
|
|
20240924,110300,1114950,41300,41300,41300,41300,5
|
|
20240924,110200,908450,41350,41350,41350,41350,0
|
|
20240924,110100,908450,41350,41350,41350,41350,0
|
|
20240924,110000,908450,41350,41350,41350,41350,0
|
|
20240924,105900,908450,41350,41350,41350,41350,0
|
|
20240924,105800,908450,41350,41350,41350,41350,0
|
|
20240924,105700,908450,41350,41350,41350,41350,0
|
|
20240924,105600,908450,41350,41350,41350,41350,0
|
|
20240924,105500,908450,41350,41350,41350,41350,0
|
|
20240924,105400,908450,41350,41350,41350,41350,0
|
|
20240924,105300,908450,41350,41350,41350,41350,0
|
|
20240924,105200,908450,41350,41350,41350,41350,0
|
|
20240924,105100,908450,41350,41350,41350,41350,0
|
|
20240924,105000,908450,41350,41350,41350,41350,0
|
|
20240924,104900,908450,41350,41350,41350,41350,0
|
|
20240924,104800,908450,41350,41350,41350,41350,0
|
|
20240924,104700,908450,41350,41350,41350,41350,0
|
|
20240924,104600,908450,41350,41350,41350,41350,0
|
|
20240924,104500,908450,41350,41350,41350,41350,0
|
|
20240924,104400,908450,41350,41350,41350,41350,0
|
|
20240924,104300,908450,41350,41350,41350,41350,0
|
|
20240924,104200,908450,41350,41350,41350,41350,0
|
|
20240924,104100,908450,41350,41350,41350,41350,0
|
|
20240924,104000,908450,41350,41350,41350,41350,0
|
|
20240924,103900,908450,41350,41350,41350,41350,0
|
|
20240924,103800,908450,41350,41350,41350,41350,0
|
|
20240924,103700,908450,41350,41350,41350,41350,0
|
|
20240924,103600,908450,41350,41350,41350,41350,0
|
|
20240924,103500,908450,41350,41350,41350,41350,0
|
|
20240924,103400,908450,41350,41350,41350,41350,0
|
|
20240924,103300,908450,41350,41350,41350,41350,0
|
|
20240924,103200,908450,41350,41350,41350,41350,0
|
|
20240924,103100,908450,41350,41350,41350,41350,0
|
|
20240924,103000,908450,41350,41350,41350,41350,0
|
|
20240924,102900,908450,41350,41350,41350,41350,1
|
|
20240924,102800,867100,41300,41300,41300,41300,0
|
|
20240924,102700,867100,41300,41300,41300,41300,0
|
|
20240924,102600,867100,41300,41300,41300,41300,0
|
|
20240924,102500,867100,41300,41300,41300,41300,0
|
|
20240924,102400,867100,41300,41300,41300,41300,0
|
|
20240924,102300,867100,41300,41300,41300,41300,0
|
|
20240924,102200,867100,41300,41300,41300,41300,0
|
|
20240924,102100,867100,41300,41300,41300,41300,0
|
|
20240924,102000,867100,41300,41300,41300,41300,0
|
|
20240924,101900,867100,41300,41300,41300,41300,0
|
|
20240924,101800,867100,41300,41300,41300,41300,0
|
|
20240924,101700,867100,41300,41300,41300,41300,0
|
|
20240924,101600,867100,41300,41300,41300,41300,0
|
|
20240924,101500,867100,41300,41300,41300,41300,0
|
|
20240924,101400,867100,41300,41300,41300,41300,0
|
|
20240924,101300,867100,41300,41300,41300,41300,0
|
|
20240924,101200,867100,41300,41300,41300,41300,0
|
|
20240924,101100,867100,41300,41300,41300,41300,1
|
|
20240924,101000,825800,41300,41300,41300,41300,0
|
|
20240924,100900,825800,41300,41300,41300,41300,0
|
|
20240924,100800,825800,41300,41300,41300,41300,0
|
|
20240924,100700,825800,41300,41300,41300,41300,0
|
|
20240924,100600,825800,41300,41300,41300,41300,0
|
|
20240924,100500,825800,41300,41300,41300,41300,0
|
|
20240924,100400,825800,41300,41300,41300,41300,0
|
|
20240924,100300,825800,41300,41300,41300,41300,0
|
|
20240924,100200,825800,41300,41300,41300,41300,0
|
|
20240924,100100,825800,41300,41300,41300,41300,0
|
|
20240924,100000,825800,41300,41300,41300,41300,0
|
|
20240924,095900,825800,41300,41300,41300,41300,0
|
|
20240924,095800,825800,41300,41300,41300,41300,0
|
|
20240924,095700,825800,41300,41300,41300,41300,0
|
|
20240924,095600,825800,41300,41300,41300,41300,0
|
|
20240924,095500,825800,41300,41300,41300,41300,0
|
|
20240924,095400,825800,41300,41300,41300,41300,0
|
|
20240924,095300,825800,41300,41300,41300,41300,0
|
|
20240924,095200,825800,41300,41300,41300,41300,0
|
|
20240924,095100,825800,41300,41300,41300,41300,0
|
|
20240924,095000,825800,41300,41300,41300,41300,0
|
|
20240924,094900,825800,41300,41300,41300,41300,0
|
|
20240924,094800,825800,41300,41300,41300,41300,0
|
|
20240924,094700,825800,41300,41300,41300,41300,0
|
|
20240924,094600,825800,41300,41300,41300,41300,0
|
|
20240924,094500,825800,41300,41300,41300,41300,0
|
|
20240924,094400,825800,41300,41300,41300,41300,0
|
|
20240924,094300,825800,41300,41300,41300,41300,0
|
|
20240924,094200,825800,41300,41300,41300,41300,16
|
|
20240924,094100,165000,41250,41250,41250,41250,0
|
|
20240924,094000,165000,41250,41250,41250,41250,3
|
|
20240924,093900,41250,41250,41250,41250,41250,0
|
|
20240924,093800,41250,41250,41250,41250,41250,0
|
|
20240924,093700,41250,41250,41250,41250,41250,0
|
|
20240924,093600,41250,41250,41250,41250,41250,0
|
|
20240924,093500,41250,41250,41250,41250,41250,0
|
|
20240924,093400,41250,41250,41250,41250,41250,0
|
|
20240924,093300,41250,41250,41250,41250,41250,0
|
|
20240924,093200,41250,41250,41250,41250,41250,0
|
|
20240924,093100,41250,41250,41250,41250,41250,0
|
|
20240924,093000,41250,41250,41250,41250,41250,0
|
|
20240924,092900,41250,41250,41250,41250,41250,0
|
|
20240924,092800,41250,41250,41250,41250,41250,0
|
|
20240924,092700,41250,41250,41250,41250,41250,0
|
|
20240924,092600,41250,41250,41250,41250,41250,0
|
|
20240924,092500,41250,41250,41250,41250,41250,0
|
|
20240924,092400,41250,41250,41250,41250,41250,0
|
|
20240924,092300,41250,41250,41250,41250,41250,0
|
|
20240924,092200,41250,41250,41250,41250,41250,0
|
|
20240924,092100,41250,41250,41250,41250,41250,0
|
|
20240924,092000,41250,41250,41250,41250,41250,0
|
|
20240924,091900,41250,41250,41250,41250,41250,0
|
|
20240924,091800,41250,41250,41250,41250,41250,0
|
|
20240924,091700,41250,41250,41250,41250,41250,1
|
|
20240924,091600,0,41300,41300,41300,41300,0
|
|
20240924,091500,0,41300,41300,41300,41300,0
|
|
20240924,091400,0,41300,41300,41300,41300,0
|
|
20240924,091300,0,41300,41300,41300,41300,0
|
|
20240924,091200,0,41300,41300,41300,41300,0
|
|
20240924,091100,0,41300,41300,41300,41300,0
|
|
20240924,091000,0,41300,41300,41300,41300,0
|
|
20240924,090900,0,41300,41300,41300,41300,0
|
|
20240924,090800,0,41300,41300,41300,41300,0
|
|
20240924,090700,0,41300,41300,41300,41300,0
|
|
20240924,090600,0,41300,41300,41300,41300,0
|
|
20240924,090500,0,41300,41300,41300,41300,0
|
|
20240924,090400,0,41300,41300,41300,41300,0
|
|
20240924,090300,0,41300,41300,41300,41300,0
|
|
20240924,090200,0,41300,41300,41300,41300,0
|
|
20240924,090100,0,41300,41300,41300,41300,0
|
|
20240924,090000,0,41300,41300,41300,41300,0
|