587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,184400,61647100,42350,42350,42350,42350,4
|
|
20240927,184300,61647100,42350,42350,42350,42350,0
|
|
20240927,184200,61647100,42350,42350,42350,42350,0
|
|
20240927,184100,61647100,42350,42350,42350,42350,0
|
|
20240927,184000,61647100,42350,42350,42350,42350,0
|
|
20240927,183900,61647100,42350,42350,42350,42350,0
|
|
20240927,183800,61647100,42350,42350,42350,42350,0
|
|
20240927,183700,61647100,42350,42350,42350,42350,0
|
|
20240927,183600,61647100,42350,42350,42350,42350,0
|
|
20240927,183500,61647100,42350,42350,42350,42350,0
|
|
20240927,183400,61647100,42350,42350,42350,42350,0
|
|
20240927,183300,61647100,42350,42350,42350,42350,0
|
|
20240927,183200,61647100,42350,42350,42350,42350,0
|
|
20240927,183100,61647100,42350,42350,42350,42350,0
|
|
20240927,183000,61647100,42350,42350,42350,42350,0
|
|
20240927,182900,61647100,42350,42350,42350,42350,0
|
|
20240927,182800,61647100,42350,42350,42350,42350,0
|
|
20240927,182700,61647100,42350,42350,42350,42350,0
|
|
20240927,182600,61647100,42350,42350,42350,42350,0
|
|
20240927,182500,61647100,42350,42350,42350,42350,0
|
|
20240927,182400,61647100,42350,42350,42350,42350,0
|
|
20240927,182300,61647100,42350,42350,42350,42350,0
|
|
20240927,182200,61647100,42350,42350,42350,42350,0
|
|
20240927,182100,61647100,42350,42350,42350,42350,0
|
|
20240927,182000,61647100,42350,42350,42350,42350,0
|
|
20240927,181900,61647100,42350,42350,42350,42350,0
|
|
20240927,181800,61647100,42350,42350,42350,42350,0
|
|
20240927,181700,61647100,42350,42350,42350,42350,0
|
|
20240927,181600,61647100,42350,42350,42350,42350,0
|
|
20240927,181500,61647100,42350,42350,42350,42350,0
|
|
20240927,181400,61647100,42350,42350,42350,42350,4
|
|
20240927,181300,61647100,42350,42350,42350,42350,0
|
|
20240927,181200,61647100,42350,42350,42350,42350,0
|
|
20240927,181100,61647100,42350,42350,42350,42350,0
|
|
20240927,181000,61647100,42350,42350,42350,42350,0
|
|
20240927,180900,61647100,42350,42350,42350,42350,0
|
|
20240927,180800,61647100,42350,42350,42350,42350,0
|
|
20240927,180700,61647100,42350,42350,42350,42350,0
|
|
20240927,180600,61647100,42350,42350,42350,42350,0
|
|
20240927,180500,61647100,42350,42350,42350,42350,0
|
|
20240927,180400,61647100,42350,42350,42350,42350,0
|
|
20240927,180300,61647100,42350,42350,42350,42350,0
|
|
20240927,180200,61647100,42350,42350,42350,42350,0
|
|
20240927,180100,61647100,42350,42350,42350,42350,0
|
|
20240927,180000,61647100,42350,42350,42350,42350,0
|
|
20240927,175900,61647100,42350,42350,42350,42350,0
|
|
20240927,175800,61647100,42350,42350,42350,42350,0
|
|
20240927,175700,61647100,42350,42350,42350,42350,0
|
|
20240927,175600,61647100,42350,42350,42350,42350,0
|
|
20240927,175500,61647100,42350,42350,42350,42350,0
|
|
20240927,175400,61647100,42350,42350,42350,42350,0
|
|
20240927,175300,61647100,42350,42350,42350,42350,0
|
|
20240927,175200,61647100,42350,42350,42350,42350,0
|
|
20240927,175100,61647100,42350,42350,42350,42350,0
|
|
20240927,175000,61647100,42350,42350,42350,42350,0
|
|
20240927,174900,61647100,42350,42350,42350,42350,0
|
|
20240927,174800,61647100,42350,42350,42350,42350,0
|
|
20240927,174700,61647100,42350,42350,42350,42350,0
|
|
20240927,174600,61647100,42350,42350,42350,42350,0
|
|
20240927,174500,61647100,42350,42350,42350,42350,0
|
|
20240927,174400,61647100,42350,42350,42350,42350,4
|
|
20240927,174300,61647100,42350,42350,42350,42350,0
|
|
20240927,174200,61647100,42350,42350,42350,42350,0
|
|
20240927,174100,61647100,42350,42350,42350,42350,0
|
|
20240927,174000,61647100,42350,42350,42350,42350,0
|
|
20240927,173900,61647100,42350,42350,42350,42350,0
|
|
20240927,173800,61647100,42350,42350,42350,42350,0
|
|
20240927,173700,61647100,42350,42350,42350,42350,0
|
|
20240927,173600,61647100,42350,42350,42350,42350,0
|
|
20240927,173500,61647100,42350,42350,42350,42350,0
|
|
20240927,173400,61647100,42350,42350,42350,42350,0
|
|
20240927,173300,61647100,42350,42350,42350,42350,0
|
|
20240927,173200,61647100,42350,42350,42350,42350,0
|
|
20240927,173100,61647100,42350,42350,42350,42350,0
|
|
20240927,173000,61647100,42350,42350,42350,42350,0
|
|
20240927,172900,61647100,42350,42350,42350,42350,0
|
|
20240927,172800,61647100,42350,42350,42350,42350,0
|
|
20240927,172700,61647100,42350,42350,42350,42350,0
|
|
20240927,172600,61647100,42350,42350,42350,42350,0
|
|
20240927,172500,61647100,42350,42350,42350,42350,0
|
|
20240927,172400,61647100,42350,42350,42350,42350,0
|
|
20240927,172300,61647100,42350,42350,42350,42350,0
|
|
20240927,172200,61647100,42350,42350,42350,42350,0
|
|
20240927,172100,61647100,42350,42350,42350,42350,0
|
|
20240927,172000,61647100,42350,42350,42350,42350,0
|
|
20240927,171900,61647100,42350,42350,42350,42350,0
|
|
20240927,171800,61647100,42350,42350,42350,42350,0
|
|
20240927,171700,61647100,42350,42350,42350,42350,0
|
|
20240927,171600,61647100,42350,42350,42350,42350,0
|
|
20240927,171500,61647100,42350,42350,42350,42350,0
|
|
20240927,171400,61647100,42350,42350,42350,42350,4
|
|
20240927,171300,61647100,42350,42350,42350,42350,0
|
|
20240927,171200,61647100,42350,42350,42350,42350,0
|
|
20240927,171100,61647100,42350,42350,42350,42350,0
|
|
20240927,171000,61647100,42350,42350,42350,42350,0
|
|
20240927,170900,61647100,42350,42350,42350,42350,0
|
|
20240927,170800,61647100,42350,42350,42350,42350,0
|
|
20240927,170700,61647100,42350,42350,42350,42350,0
|
|
20240927,170600,61647100,42350,42350,42350,42350,0
|
|
20240927,170500,61647100,42350,42350,42350,42350,0
|
|
20240927,170400,61647100,42350,42350,42350,42350,0
|
|
20240927,170300,61647100,42350,42350,42350,42350,0
|
|
20240927,170200,61647100,42350,42350,42350,42350,0
|
|
20240927,170100,61647100,42350,42350,42350,42350,0
|
|
20240927,170000,61647100,42350,42350,42350,42350,0
|
|
20240927,165900,61647100,42350,42350,42350,42350,0
|
|
20240927,165800,61647100,42350,42350,42350,42350,0
|
|
20240927,165700,61647100,42350,42350,42350,42350,0
|
|
20240927,165600,61647100,42350,42350,42350,42350,0
|
|
20240927,165500,61647100,42350,42350,42350,42350,0
|
|
20240927,165400,61647100,42350,42350,42350,42350,0
|
|
20240927,165300,61647100,42350,42350,42350,42350,0
|
|
20240927,165200,61647100,42350,42350,42350,42350,0
|
|
20240927,165100,61647100,42350,42350,42350,42350,0
|
|
20240927,165000,61647100,42350,42350,42350,42350,0
|
|
20240927,164900,61647100,42350,42350,42350,42350,0
|
|
20240927,164800,61647100,42350,42350,42350,42350,0
|
|
20240927,164700,61647100,42350,42350,42350,42350,0
|
|
20240927,164600,61647100,42350,42350,42350,42350,0
|
|
20240927,164500,61647100,42350,42350,42350,42350,0
|
|
20240927,164400,61647100,42350,42350,42350,42350,4
|
|
20240927,164300,61647100,42350,42350,42350,42350,0
|
|
20240927,164200,61647100,42350,42350,42350,42350,0
|
|
20240927,164100,61647100,42350,42350,42350,42350,0
|
|
20240927,164000,61647100,42350,42350,42350,42350,0
|
|
20240927,163900,61647100,42350,42350,42350,42350,0
|
|
20240927,163800,61647100,42350,42350,42350,42350,0
|
|
20240927,163700,61647100,42350,42350,42350,42350,0
|
|
20240927,163600,61647100,42350,42350,42350,42350,0
|
|
20240927,163500,61647100,42350,42350,42350,42350,0
|
|
20240927,163400,61647100,42350,42350,42350,42350,0
|
|
20240927,163300,61647100,42350,42350,42350,42350,0
|
|
20240927,163200,61647100,42350,42350,42350,42350,0
|
|
20240927,163100,61647100,42350,42350,42350,42350,0
|
|
20240927,163000,61647100,42350,42350,42350,42350,0
|
|
20240927,162900,61647100,42350,42350,42350,42350,0
|
|
20240927,162800,61647100,42350,42350,42350,42350,0
|
|
20240927,162700,61647100,42350,42350,42350,42350,0
|
|
20240927,162600,61647100,42350,42350,42350,42350,0
|
|
20240927,162500,61647100,42350,42350,42350,42350,0
|
|
20240927,162400,61647100,42350,42350,42350,42350,0
|
|
20240927,162300,61647100,42350,42350,42350,42350,0
|
|
20240927,162200,61647100,42350,42350,42350,42350,0
|
|
20240927,162100,61647100,42350,42350,42350,42350,0
|
|
20240927,162000,61647100,42350,42350,42350,42350,0
|
|
20240927,161900,61647100,42350,42350,42350,42350,0
|
|
20240927,161800,61647100,42350,42350,42350,42350,0
|
|
20240927,161700,61647100,42350,42350,42350,42350,0
|
|
20240927,161600,61647100,42350,42350,42350,42350,0
|
|
20240927,161500,61647100,42350,42350,42350,42350,0
|
|
20240927,161400,61647100,42350,42350,42350,42350,4
|
|
20240927,161300,61647100,42350,42350,42350,42350,0
|
|
20240927,161200,61647100,42350,42350,42350,42350,0
|
|
20240927,161100,61647100,42350,42350,42350,42350,0
|
|
20240927,161000,61647100,42350,42350,42350,42350,0
|
|
20240927,160900,61647100,42350,42350,42350,42350,0
|
|
20240927,160800,61647100,42350,42350,42350,42350,0
|
|
20240927,160700,61647100,42350,42350,42350,42350,0
|
|
20240927,160600,61647100,42350,42350,42350,42350,0
|
|
20240927,160500,61647100,42350,42350,42350,42350,0
|
|
20240927,160400,61647100,42350,42350,42350,42350,0
|
|
20240927,160300,61647100,42350,42350,42350,42350,0
|
|
20240927,160200,61647100,42350,42350,42350,42350,0
|
|
20240927,160100,61647100,42350,42350,42350,42350,0
|
|
20240927,160000,61647100,42350,42350,42350,42350,0
|
|
20240927,155900,61647100,42350,42350,42350,42350,0
|
|
20240927,155800,61647100,42350,42350,42350,42350,0
|
|
20240927,155700,61647100,42350,42350,42350,42350,0
|
|
20240927,155600,61647100,42350,42350,42350,42350,0
|
|
20240927,155500,61647100,42350,42350,42350,42350,0
|
|
20240927,155400,61647100,42350,42350,42350,42350,0
|
|
20240927,155300,61647100,42350,42350,42350,42350,0
|
|
20240927,155200,61647100,42350,42350,42350,42350,0
|
|
20240927,155100,61647100,42350,42350,42350,42350,0
|
|
20240927,155000,61647100,42350,42350,42350,42350,0
|
|
20240927,154900,61647100,42350,42350,42350,42350,0
|
|
20240927,154800,61647100,42350,42350,42350,42350,0
|
|
20240927,154700,61647100,42350,42350,42350,42350,0
|
|
20240927,154600,61647100,42350,42350,42350,42350,0
|
|
20240927,154500,61647100,42350,42350,42350,42350,0
|
|
20240927,154400,61647100,42350,42350,42350,42350,4
|
|
20240927,154300,61647100,42350,42350,42350,42350,0
|
|
20240927,154200,61647100,42350,42350,42350,42350,0
|
|
20240927,154100,61647100,42350,42350,42350,42350,0
|
|
20240927,154000,61647100,42350,42350,42350,42350,0
|
|
20240927,153900,61647100,42350,42350,42350,42350,0
|
|
20240927,153800,61647100,42350,42350,42350,42350,0
|
|
20240927,153700,61647100,42350,42350,42350,42350,0
|
|
20240927,153600,61647100,42350,42350,42350,42350,0
|
|
20240927,153500,61647100,42350,42350,42350,42350,0
|
|
20240927,153400,61647100,42350,42350,42350,42350,0
|
|
20240927,153300,61647100,42350,42350,42350,42350,0
|
|
20240927,153200,61647100,42350,42350,42350,42350,0
|
|
20240927,153100,61647100,42350,42350,42350,42350,0
|
|
20240927,153000,61647100,42350,42350,42350,42350,4
|
|
20240927,152900,61477700,42350,42350,42350,42350,0
|
|
20240927,152800,61477700,42350,42350,42350,42350,0
|
|
20240927,152700,61477700,42350,42350,42350,42350,0
|
|
20240927,152600,61477700,42350,42350,42350,42350,0
|
|
20240927,152500,61477700,42350,42350,42350,42350,0
|
|
20240927,152400,61477700,42350,42350,42350,42350,0
|
|
20240927,152300,61477700,42350,42350,42350,42350,0
|
|
20240927,152200,61477700,42350,42350,42350,42350,0
|
|
20240927,152100,61477700,42350,42350,42350,42350,0
|
|
20240927,152000,61477700,42350,42350,42350,42350,0
|
|
20240927,151900,61477700,42350,42350,42350,42350,210
|
|
20240927,151800,52584200,42350,42350,42350,42350,150
|
|
20240927,151700,46231700,42350,42350,42350,42350,90
|
|
20240927,151600,42420200,42350,42350,42350,42350,60
|
|
20240927,151500,39879200,42350,42350,42350,42350,0
|
|
20240927,151400,39879200,42350,42400,42400,42300,163
|
|
20240927,151300,32976200,42400,42400,42400,42400,30
|
|
20240927,151200,31704200,42450,42450,42450,42450,1
|
|
20240927,151100,31661750,42450,42450,42450,42450,2
|
|
20240927,151000,31576850,42800,42800,42800,42800,1
|
|
20240927,150900,31534050,42800,42800,42800,42800,0
|
|
20240927,150800,31534050,42800,42800,42800,42800,6
|
|
20240927,150700,31277250,42750,42650,42750,42650,107
|
|
20240927,150600,26709400,42650,42650,42650,42650,0
|
|
20240927,150500,26709400,42650,42650,42650,42650,0
|
|
20240927,150400,26709400,42650,42650,42650,42650,0
|
|
20240927,150300,26709400,42650,42650,42650,42650,23
|
|
20240927,150200,25728450,42600,42600,42600,42600,12
|
|
20240927,150100,25217250,42600,42600,42600,42600,0
|
|
20240927,150000,25217250,42600,42600,42600,42600,0
|
|
20240927,145900,25217250,42600,42600,42600,42600,10
|
|
20240927,145800,24791250,42550,42550,42550,42550,0
|
|
20240927,145700,24791250,42550,42550,42550,42550,0
|
|
20240927,145600,24791250,42550,42550,42550,42550,1
|
|
20240927,145500,24748700,42550,42550,42550,42550,0
|
|
20240927,145400,24748700,42550,42550,42550,42550,0
|
|
20240927,145300,24748700,42550,42550,42550,42550,0
|
|
20240927,145200,24748700,42550,42550,42550,42550,0
|
|
20240927,145100,24748700,42550,42550,42550,42550,0
|
|
20240927,145000,24748700,42550,42550,42550,42550,0
|
|
20240927,144900,24748700,42550,42550,42550,42550,0
|
|
20240927,144800,24748700,42550,42550,42550,42550,0
|
|
20240927,144700,24748700,42550,42550,42550,42550,0
|
|
20240927,144600,24748700,42550,42550,42550,42550,0
|
|
20240927,144500,24748700,42550,42550,42550,42550,0
|
|
20240927,144400,24748700,42550,42550,42550,42550,0
|
|
20240927,144300,24748700,42550,42550,42550,42550,10
|
|
20240927,144200,24323200,42550,42550,42550,42550,0
|
|
20240927,144100,24323200,42550,42550,42550,42550,0
|
|
20240927,144000,24323200,42550,42550,42550,42550,0
|
|
20240927,143900,24323200,42550,42550,42550,42550,0
|
|
20240927,143800,24323200,42550,42550,42550,42550,0
|
|
20240927,143700,24323200,42550,42550,42550,42550,0
|
|
20240927,143600,24323200,42550,42550,42550,42550,0
|
|
20240927,143500,24323200,42550,42550,42550,42550,0
|
|
20240927,143400,24323200,42550,42550,42550,42550,0
|
|
20240927,143300,24323200,42550,42550,42550,42550,0
|
|
20240927,143200,24323200,42550,42550,42550,42550,0
|
|
20240927,143100,24323200,42550,42550,42550,42550,0
|
|
20240927,143000,24323200,42550,42550,42550,42550,0
|
|
20240927,142900,24323200,42550,42550,42550,42550,0
|
|
20240927,142800,24323200,42550,42550,42550,42550,0
|
|
20240927,142700,24323200,42550,42550,42550,42550,0
|
|
20240927,142600,24323200,42550,42550,42550,42550,0
|
|
20240927,142500,24323200,42550,42550,42550,42550,3
|
|
20240927,142400,24195550,42550,42550,42550,42550,0
|
|
20240927,142300,24195550,42550,42550,42550,42550,0
|
|
20240927,142200,24195550,42550,42550,42550,42550,0
|
|
20240927,142100,24195550,42550,42550,42550,42550,0
|
|
20240927,142000,24195550,42550,42550,42550,42550,0
|
|
20240927,141900,24195550,42550,42550,42550,42550,0
|
|
20240927,141800,24195550,42550,42550,42550,42550,0
|
|
20240927,141700,24195550,42550,42450,42550,42450,90
|
|
20240927,141600,20368600,42450,42450,42450,42450,0
|
|
20240927,141500,20368600,42450,42450,42450,42450,0
|
|
20240927,141400,20368600,42450,42450,42450,42450,0
|
|
20240927,141300,20368600,42450,42450,42450,42450,2
|
|
20240927,141200,20283700,42500,42500,42500,42500,0
|
|
20240927,141100,20283700,42500,42500,42500,42500,0
|
|
20240927,141000,20283700,42500,42500,42500,42500,0
|
|
20240927,140900,20283700,42500,42500,42500,42500,0
|
|
20240927,140800,20283700,42500,42500,42500,42500,0
|
|
20240927,140700,20283700,42500,42500,42500,42500,0
|
|
20240927,140600,20283700,42500,42500,42500,42500,0
|
|
20240927,140500,20283700,42500,42500,42500,42500,0
|
|
20240927,140400,20283700,42500,42500,42500,42500,0
|
|
20240927,140300,20283700,42500,42500,42500,42500,0
|
|
20240927,140200,20283700,42500,42500,42500,42500,0
|
|
20240927,140100,20283700,42500,42500,42500,42500,0
|
|
20240927,140000,20283700,42500,42500,42500,42500,0
|
|
20240927,135900,20283700,42500,42500,42500,42500,0
|
|
20240927,135800,20283700,42500,42500,42500,42500,0
|
|
20240927,135700,20283700,42500,42500,42500,42500,0
|
|
20240927,135600,20283700,42500,42500,42500,42500,0
|
|
20240927,135500,20283700,42500,42500,42500,42500,0
|
|
20240927,135400,20283700,42500,42500,42500,42500,0
|
|
20240927,135300,20283700,42500,42500,42500,42500,0
|
|
20240927,135200,20283700,42500,42500,42500,42500,0
|
|
20240927,135100,20283700,42500,42500,42500,42500,0
|
|
20240927,135000,20283700,42500,42500,42500,42500,0
|
|
20240927,134900,20283700,42500,42500,42500,42500,0
|
|
20240927,134800,20283700,42500,42500,42500,42500,0
|
|
20240927,134700,20283700,42500,42500,42500,42500,0
|
|
20240927,134600,20283700,42500,42500,42500,42500,0
|
|
20240927,134500,20283700,42500,42500,42500,42500,0
|
|
20240927,134400,20283700,42500,42500,42500,42500,0
|
|
20240927,134300,20283700,42500,42500,42500,42500,0
|
|
20240927,134200,20283700,42500,42500,42500,42500,0
|
|
20240927,134100,20283700,42500,42500,42500,42500,0
|
|
20240927,134000,20283700,42500,42500,42500,42500,0
|
|
20240927,133900,20283700,42500,42500,42500,42500,0
|
|
20240927,133800,20283700,42500,42500,42500,42500,0
|
|
20240927,133700,20283700,42500,42500,42500,42500,0
|
|
20240927,133600,20283700,42500,42500,42500,42500,0
|
|
20240927,133500,20283700,42500,42500,42500,42500,0
|
|
20240927,133400,20283700,42500,42500,42500,42500,0
|
|
20240927,133300,20283700,42500,42500,42500,42500,0
|
|
20240927,133200,20283700,42500,42500,42500,42500,0
|
|
20240927,133100,20283700,42500,42500,42500,42500,0
|
|
20240927,133000,20283700,42500,42500,42500,42500,0
|
|
20240927,132900,20283700,42500,42500,42500,42500,0
|
|
20240927,132800,20283700,42500,42500,42500,42500,0
|
|
20240927,132700,20283700,42500,42500,42500,42500,0
|
|
20240927,132600,20283700,42500,42500,42500,42500,0
|
|
20240927,132500,20283700,42500,42500,42500,42500,0
|
|
20240927,132400,20283700,42500,42500,42500,42500,0
|
|
20240927,132300,20283700,42500,42500,42500,42500,0
|
|
20240927,132200,20283700,42500,42500,42500,42500,0
|
|
20240927,132100,20283700,42500,42500,42500,42500,0
|
|
20240927,132000,20283700,42500,42500,42500,42500,0
|
|
20240927,131900,20283700,42500,42500,42500,42500,0
|
|
20240927,131800,20283700,42500,42500,42500,42500,0
|
|
20240927,131700,20283700,42500,42500,42500,42500,0
|
|
20240927,131600,20283700,42500,42500,42500,42500,0
|
|
20240927,131500,20283700,42500,42500,42500,42500,0
|
|
20240927,131400,20283700,42500,42500,42500,42500,0
|
|
20240927,131300,20283700,42500,42500,42500,42500,0
|
|
20240927,131200,20283700,42500,42500,42500,42500,0
|
|
20240927,131100,20283700,42500,42500,42500,42500,0
|
|
20240927,131000,20283700,42500,42500,42500,42500,0
|
|
20240927,130900,20283700,42500,42500,42500,42500,0
|
|
20240927,130800,20283700,42500,42500,42500,42500,0
|
|
20240927,130700,20283700,42500,42500,42500,42500,0
|
|
20240927,130600,20283700,42500,42500,42500,42500,0
|
|
20240927,130500,20283700,42500,42500,42500,42500,0
|
|
20240927,130400,20283700,42500,42500,42500,42500,0
|
|
20240927,130300,20283700,42500,42500,42500,42500,0
|
|
20240927,130200,20283700,42500,42500,42500,42500,4
|
|
20240927,130100,20113700,42450,42450,42450,42450,5
|
|
20240927,130000,19901450,42200,42200,42200,42200,1
|
|
20240927,125900,19859250,42450,42450,42450,42450,0
|
|
20240927,125800,19859250,42450,42450,42450,42450,0
|
|
20240927,125700,19859250,42450,42450,42450,42450,0
|
|
20240927,125600,19859250,42450,42450,42450,42450,0
|
|
20240927,125500,19859250,42450,42450,42450,42450,0
|
|
20240927,125400,19859250,42450,42450,42450,42450,0
|
|
20240927,125300,19859250,42450,42450,42450,42450,0
|
|
20240927,125200,19859250,42450,42450,42450,42450,0
|
|
20240927,125100,19859250,42450,42450,42450,42450,0
|
|
20240927,125000,19859250,42450,42450,42450,42450,0
|
|
20240927,124900,19859250,42450,42450,42450,42450,0
|
|
20240927,124800,19859250,42450,42450,42450,42450,0
|
|
20240927,124700,19859250,42450,42450,42450,42450,0
|
|
20240927,124600,19859250,42450,42450,42450,42450,2
|
|
20240927,124500,19774350,42400,42400,42400,42400,0
|
|
20240927,124400,19774350,42400,42400,42400,42400,0
|
|
20240927,124300,19774350,42400,42400,42400,42400,4
|
|
20240927,124200,19604750,42350,42350,42350,42350,0
|
|
20240927,124100,19604750,42350,42350,42350,42350,0
|
|
20240927,124000,19604750,42350,42350,42350,42350,50
|
|
20240927,123900,17487250,42350,42350,42350,42350,0
|
|
20240927,123800,17487250,42350,42350,42350,42350,0
|
|
20240927,123700,17487250,42350,42350,42350,42350,0
|
|
20240927,123600,17487250,42350,42350,42350,42350,0
|
|
20240927,123500,17487250,42350,42350,42350,42350,0
|
|
20240927,123400,17487250,42350,42350,42350,42350,0
|
|
20240927,123300,17487250,42350,42350,42350,42350,0
|
|
20240927,123200,17487250,42350,42350,42350,42350,0
|
|
20240927,123100,17487250,42350,42350,42350,42350,0
|
|
20240927,123000,17487250,42350,42350,42350,42350,0
|
|
20240927,122900,17487250,42350,42350,42350,42350,0
|
|
20240927,122800,17487250,42350,42350,42350,42350,0
|
|
20240927,122700,17487250,42350,42350,42350,42350,0
|
|
20240927,122600,17487250,42350,42350,42350,42350,0
|
|
20240927,122500,17487250,42350,42350,42350,42350,0
|
|
20240927,122400,17487250,42350,42350,42350,42350,2
|
|
20240927,122300,17402550,42350,42350,42350,42350,0
|
|
20240927,122200,17402550,42350,42350,42350,42350,0
|
|
20240927,122100,17402550,42350,42350,42350,42350,0
|
|
20240927,122000,17402550,42350,42350,42350,42350,0
|
|
20240927,121900,17402550,42350,42350,42350,42350,0
|
|
20240927,121800,17402550,42350,42350,42350,42350,0
|
|
20240927,121700,17402550,42350,42350,42350,42350,0
|
|
20240927,121600,17402550,42350,42350,42350,42350,13
|
|
20240927,121500,16852000,42350,42350,42350,42350,0
|
|
20240927,121400,16852000,42350,42350,42350,42350,0
|
|
20240927,121300,16852000,42350,42350,42350,42350,0
|
|
20240927,121200,16852000,42350,42350,42350,42350,0
|
|
20240927,121100,16852000,42350,42350,42350,42350,0
|
|
20240927,121000,16852000,42350,42350,42350,42350,0
|
|
20240927,120900,16852000,42350,42300,42350,42300,57
|
|
20240927,120800,14438800,42300,42300,42300,42300,0
|
|
20240927,120700,14438800,42300,42300,42300,42300,0
|
|
20240927,120600,14438800,42300,42300,42300,42300,0
|
|
20240927,120500,14438800,42300,42300,42300,42300,0
|
|
20240927,120400,14438800,42300,42300,42300,42300,0
|
|
20240927,120300,14438800,42300,42300,42300,42300,0
|
|
20240927,120200,14438800,42300,42300,42300,42300,0
|
|
20240927,120100,14438800,42300,42300,42300,42300,0
|
|
20240927,120000,14438800,42300,42300,42300,42300,0
|
|
20240927,115900,14438800,42300,42300,42300,42300,0
|
|
20240927,115800,14438800,42300,42300,42300,42300,0
|
|
20240927,115700,14438800,42300,42300,42300,42300,0
|
|
20240927,115600,14438800,42300,42300,42300,42300,6
|
|
20240927,115500,14185000,42300,42300,42300,42300,0
|
|
20240927,115400,14185000,42300,42300,42300,42300,0
|
|
20240927,115300,14185000,42300,42300,42300,42300,0
|
|
20240927,115200,14185000,42300,42300,42300,42300,0
|
|
20240927,115100,14185000,42300,42300,42300,42300,0
|
|
20240927,115000,14185000,42300,42300,42300,42300,0
|
|
20240927,114900,14185000,42300,42300,42300,42300,0
|
|
20240927,114800,14185000,42300,42300,42300,42300,0
|
|
20240927,114700,14185000,42300,42300,42300,42300,0
|
|
20240927,114600,14185000,42300,42300,42300,42300,0
|
|
20240927,114500,14185000,42300,42300,42300,42300,0
|
|
20240927,114400,14185000,42300,42300,42300,42300,0
|
|
20240927,114300,14185000,42300,42300,42300,42300,0
|
|
20240927,114200,14185000,42300,42300,42300,42300,0
|
|
20240927,114100,14185000,42300,42300,42300,42300,0
|
|
20240927,114000,14185000,42300,42300,42300,42300,0
|
|
20240927,113900,14185000,42300,42300,42300,42300,0
|
|
20240927,113800,14185000,42300,42300,42300,42300,0
|
|
20240927,113700,14185000,42300,42300,42300,42300,0
|
|
20240927,113600,14185000,42300,42300,42300,42300,0
|
|
20240927,113500,14185000,42300,42300,42300,42300,0
|
|
20240927,113400,14185000,42300,42300,42300,42300,0
|
|
20240927,113300,14185000,42300,42300,42300,42300,0
|
|
20240927,113200,14185000,42300,42300,42300,42300,0
|
|
20240927,113100,14185000,42300,42300,42300,42300,0
|
|
20240927,113000,14185000,42300,42300,42300,42300,0
|
|
20240927,112900,14185000,42300,42300,42300,42300,0
|
|
20240927,112800,14185000,42300,42300,42300,42300,0
|
|
20240927,112700,14185000,42300,42300,42300,42300,0
|
|
20240927,112600,14185000,42300,42300,42300,42300,0
|
|
20240927,112500,14185000,42300,42300,42300,42300,0
|
|
20240927,112400,14185000,42300,42300,42300,42300,0
|
|
20240927,112300,14185000,42300,42300,42300,42300,0
|
|
20240927,112200,14185000,42300,42300,42300,42300,0
|
|
20240927,112100,14185000,42300,42300,42300,42300,0
|
|
20240927,112000,14185000,42300,42300,42300,42300,0
|
|
20240927,111900,14185000,42300,42300,42300,42300,0
|
|
20240927,111800,14185000,42300,42300,42300,42300,0
|
|
20240927,111700,14185000,42300,42300,42300,42300,0
|
|
20240927,111600,14185000,42300,42300,42300,42300,0
|
|
20240927,111500,14185000,42300,42300,42300,42300,0
|
|
20240927,111400,14185000,42300,42300,42300,42300,0
|
|
20240927,111300,14185000,42300,42300,42300,42300,0
|
|
20240927,111200,14185000,42300,42300,42300,42300,0
|
|
20240927,111100,14185000,42300,42300,42300,42300,0
|
|
20240927,111000,14185000,42300,42300,42300,42300,0
|
|
20240927,110900,14185000,42300,42300,42300,42300,0
|
|
20240927,110800,14185000,42300,42300,42300,42300,0
|
|
20240927,110700,14185000,42300,42300,42300,42300,0
|
|
20240927,110600,14185000,42300,42300,42300,42300,0
|
|
20240927,110500,14185000,42300,42300,42300,42300,0
|
|
20240927,110400,14185000,42300,42300,42300,42300,0
|
|
20240927,110300,14185000,42300,42300,42300,42300,0
|
|
20240927,110200,14185000,42300,42300,42300,42300,0
|
|
20240927,110100,14185000,42300,42300,42300,42300,2
|
|
20240927,110000,14100400,42300,42300,42300,42300,8
|
|
20240927,105900,13762000,42300,42300,42300,42300,1
|
|
20240927,105800,13719700,42350,42350,42350,42350,5
|
|
20240927,105700,13507950,42350,42350,42350,42350,4
|
|
20240927,105600,13338550,42350,42350,42350,42350,0
|
|
20240927,105500,13338550,42350,42350,42350,42350,0
|
|
20240927,105400,13338550,42350,42350,42350,42350,0
|
|
20240927,105300,13338550,42350,42350,42350,42350,0
|
|
20240927,105200,13338550,42350,42350,42350,42350,0
|
|
20240927,105100,13338550,42350,42350,42350,42350,0
|
|
20240927,105000,13338550,42350,42350,42350,42350,0
|
|
20240927,104900,13338550,42350,42350,42350,42350,0
|
|
20240927,104800,13338550,42350,42350,42350,42350,10
|
|
20240927,104700,12915050,42300,42300,42300,42300,0
|
|
20240927,104600,12915050,42300,42300,42300,42300,11
|
|
20240927,104500,12449750,42300,42300,42300,42300,0
|
|
20240927,104400,12449750,42300,42300,42300,42300,0
|
|
20240927,104300,12449750,42300,42300,42300,42300,0
|
|
20240927,104200,12449750,42300,42300,42300,42300,0
|
|
20240927,104100,12449750,42300,42300,42300,42300,0
|
|
20240927,104000,12449750,42300,42300,42300,42300,0
|
|
20240927,103900,12449750,42300,42300,42300,42300,0
|
|
20240927,103800,12449750,42300,42300,42300,42300,0
|
|
20240927,103700,12449750,42300,42300,42300,42300,0
|
|
20240927,103600,12449750,42300,42300,42300,42300,0
|
|
20240927,103500,12449750,42300,42300,42300,42300,0
|
|
20240927,103400,12449750,42300,42300,42300,42300,0
|
|
20240927,103300,12449750,42300,42300,42300,42300,0
|
|
20240927,103200,12449750,42300,42300,42300,42300,0
|
|
20240927,103100,12449750,42300,42300,42300,42300,0
|
|
20240927,103000,12449750,42300,42300,42300,42300,0
|
|
20240927,102900,12449750,42300,42300,42300,42300,0
|
|
20240927,102800,12449750,42300,42300,42300,42300,0
|
|
20240927,102700,12449750,42300,42250,42300,42250,35
|
|
20240927,102600,10969300,42250,42250,42250,42250,1
|
|
20240927,102500,10927050,42200,42200,42200,42200,1
|
|
20240927,102400,10884850,42200,42200,42200,42200,0
|
|
20240927,102300,10884850,42200,42200,42200,42200,0
|
|
20240927,102200,10884850,42200,42100,42200,42100,52
|
|
20240927,102100,8694150,42050,42050,42050,42050,0
|
|
20240927,102000,8694150,42050,42050,42050,42050,0
|
|
20240927,101900,8694150,42050,42050,42050,42050,0
|
|
20240927,101800,8694150,42050,42050,42050,42050,1
|
|
20240927,101700,8652100,42050,42050,42050,42050,0
|
|
20240927,101600,8652100,42050,42050,42050,42050,0
|
|
20240927,101500,8652100,42050,42050,42050,42050,0
|
|
20240927,101400,8652100,42050,42050,42050,42050,0
|
|
20240927,101300,8652100,42050,42050,42050,42050,0
|
|
20240927,101200,8652100,42050,42050,42050,42050,0
|
|
20240927,101100,8652100,42050,42050,42050,42050,0
|
|
20240927,101000,8652100,42050,42050,42050,42050,0
|
|
20240927,100900,8652100,42050,42050,42050,42050,0
|
|
20240927,100800,8652100,42050,42050,42050,42050,0
|
|
20240927,100700,8652100,42050,42050,42050,42050,0
|
|
20240927,100600,8652100,42050,42050,42050,42050,0
|
|
20240927,100500,8652100,42050,42050,42050,42050,0
|
|
20240927,100400,8652100,42050,42050,42050,42050,0
|
|
20240927,100300,8652100,42050,42050,42050,42050,0
|
|
20240927,100200,8652100,42050,42050,42050,42050,0
|
|
20240927,100100,8652100,42050,42050,42050,42050,0
|
|
20240927,100000,8652100,42050,42050,42050,42050,0
|
|
20240927,095900,8652100,42050,42050,42050,42050,0
|
|
20240927,095800,8652100,42050,42050,42050,42050,0
|
|
20240927,095700,8652100,42050,42050,42050,42050,0
|
|
20240927,095600,8652100,42050,42050,42050,42050,0
|
|
20240927,095500,8652100,42050,42050,42050,42050,0
|
|
20240927,095400,8652100,42050,42050,42050,42050,0
|
|
20240927,095300,8652100,42050,42050,42050,42050,0
|
|
20240927,095200,8652100,42050,42050,42050,42050,0
|
|
20240927,095100,8652100,42050,42050,42050,42050,1
|
|
20240927,095000,8610050,42050,42050,42050,42050,1
|
|
20240927,094900,8568000,42000,42000,42000,42000,0
|
|
20240927,094800,8568000,42000,42000,42000,42000,21
|
|
20240927,094700,7686000,42000,42000,42000,42000,30
|
|
20240927,094600,6426000,42000,42000,42000,42000,0
|
|
20240927,094500,6426000,42000,42000,42000,42000,0
|
|
20240927,094400,6426000,42000,42000,42000,42000,0
|
|
20240927,094300,6426000,42000,42000,42000,42000,0
|
|
20240927,094200,6426000,42000,42000,42000,42000,0
|
|
20240927,094100,6426000,42000,42000,42000,42000,0
|
|
20240927,094000,6426000,42000,42000,42000,42000,0
|
|
20240927,093900,6426000,42000,42000,42000,42000,0
|
|
20240927,093800,6426000,42000,42000,42000,42000,0
|
|
20240927,093700,6426000,42000,42000,42000,42000,0
|
|
20240927,093600,6426000,42000,42000,42000,42000,20
|
|
20240927,093500,5586000,42000,42000,42000,42000,0
|
|
20240927,093400,5586000,42000,42000,42000,42000,0
|
|
20240927,093300,5586000,42000,42000,42000,42000,0
|
|
20240927,093200,5586000,42000,42000,42000,42000,0
|
|
20240927,093100,5586000,42000,42000,42000,42000,0
|
|
20240927,093000,5586000,42000,42000,42000,42000,30
|
|
20240927,092900,4326000,42000,42000,42000,42000,0
|
|
20240927,092800,4326000,42000,42000,42000,42000,0
|
|
20240927,092700,4326000,42000,42000,42000,42000,0
|
|
20240927,092600,4326000,42000,42000,42000,42000,0
|
|
20240927,092500,4326000,42000,42000,42000,42000,0
|
|
20240927,092400,4326000,42000,42000,42000,42000,0
|
|
20240927,092300,4326000,42000,42000,42000,42000,0
|
|
20240927,092200,4326000,42000,42000,42000,42000,0
|
|
20240927,092100,4326000,42000,42000,42000,42000,0
|
|
20240927,092000,4326000,42000,42000,42000,42000,0
|
|
20240927,091900,4326000,42000,42000,42000,42000,0
|
|
20240927,091800,4326000,42000,42000,42000,42000,3
|
|
20240927,091700,4200000,42000,42000,42000,42000,0
|
|
20240927,091600,4200000,42000,42000,42000,42000,0
|
|
20240927,091500,4200000,42000,42000,42000,42000,47
|
|
20240927,091400,2226000,42000,42000,42000,42000,0
|
|
20240927,091300,2226000,42000,42000,42000,42000,0
|
|
20240927,091200,2226000,42000,42000,42000,42000,0
|
|
20240927,091100,2226000,42000,42000,42000,42000,0
|
|
20240927,091000,2226000,42000,42000,42000,42000,3
|
|
20240927,090900,2100000,42000,42000,42000,42000,0
|
|
20240927,090800,2100000,42000,42000,42000,42000,0
|
|
20240927,090700,2100000,42000,42000,42000,42000,0
|
|
20240927,090600,2100000,42000,42000,42000,42000,0
|
|
20240927,090500,2100000,42000,42000,42000,42000,0
|
|
20240927,090400,2100000,42000,42000,42000,42000,0
|
|
20240927,090300,2100000,42000,42000,42000,42000,0
|
|
20240927,090200,2100000,42000,42000,42000,42000,0
|
|
20240927,090100,2100000,42000,42000,42000,42000,14
|
|
20240927,090000,1512000,42000,42000,42000,42000,36
|