607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,190400,19531690,17500,17500,17500,17500,39
|
|
20240924,190300,19531690,17500,17500,17500,17500,0
|
|
20240924,190200,19531690,17500,17500,17500,17500,0
|
|
20240924,190100,19531690,17500,17500,17500,17500,0
|
|
20240924,190000,19531690,17500,17500,17500,17500,0
|
|
20240924,185900,19531690,17500,17500,17500,17500,0
|
|
20240924,185800,19531690,17500,17500,17500,17500,0
|
|
20240924,185700,19531690,17500,17500,17500,17500,0
|
|
20240924,185600,19531690,17500,17500,17500,17500,0
|
|
20240924,185500,19531690,17500,17500,17500,17500,0
|
|
20240924,185400,19531690,17500,17500,17500,17500,0
|
|
20240924,185300,19531690,17500,17500,17500,17500,0
|
|
20240924,185200,19531690,17500,17500,17500,17500,0
|
|
20240924,185100,19531690,17500,17500,17500,17500,0
|
|
20240924,185000,19531690,17500,17500,17500,17500,0
|
|
20240924,184900,19531690,17500,17500,17500,17500,0
|
|
20240924,184800,19531690,17500,17500,17500,17500,0
|
|
20240924,184700,19531690,17500,17500,17500,17500,0
|
|
20240924,184600,19531690,17500,17500,17500,17500,0
|
|
20240924,184500,19531690,17500,17500,17500,17500,0
|
|
20240924,184400,19531690,17500,17500,17500,17500,0
|
|
20240924,184300,19531690,17500,17500,17500,17500,0
|
|
20240924,184200,19531690,17500,17500,17500,17500,0
|
|
20240924,184100,19531690,17500,17500,17500,17500,0
|
|
20240924,184000,19531690,17500,17500,17500,17500,0
|
|
20240924,183900,19531690,17500,17500,17500,17500,0
|
|
20240924,183800,19531690,17500,17500,17500,17500,0
|
|
20240924,183700,19531690,17500,17500,17500,17500,0
|
|
20240924,183600,19531690,17500,17500,17500,17500,0
|
|
20240924,183500,19531690,17500,17500,17500,17500,0
|
|
20240924,183400,19531690,17500,17500,17500,17500,39
|
|
20240924,183300,19531690,17500,17500,17500,17500,0
|
|
20240924,183200,19531690,17500,17500,17500,17500,0
|
|
20240924,183100,19531690,17500,17500,17500,17500,0
|
|
20240924,183000,19531690,17500,17500,17500,17500,0
|
|
20240924,182900,19531690,17500,17500,17500,17500,0
|
|
20240924,182800,19531690,17500,17500,17500,17500,0
|
|
20240924,182700,19531690,17500,17500,17500,17500,0
|
|
20240924,182600,19531690,17500,17500,17500,17500,0
|
|
20240924,182500,19531690,17500,17500,17500,17500,0
|
|
20240924,182400,19531690,17500,17500,17500,17500,0
|
|
20240924,182300,19531690,17500,17500,17500,17500,0
|
|
20240924,182200,19531690,17500,17500,17500,17500,0
|
|
20240924,182100,19531690,17500,17500,17500,17500,0
|
|
20240924,182000,19531690,17500,17500,17500,17500,0
|
|
20240924,181900,19531690,17500,17500,17500,17500,0
|
|
20240924,181800,19531690,17500,17500,17500,17500,0
|
|
20240924,181700,19531690,17500,17500,17500,17500,0
|
|
20240924,181600,19531690,17500,17500,17500,17500,0
|
|
20240924,181500,19531690,17500,17500,17500,17500,0
|
|
20240924,181400,19531690,17500,17500,17500,17500,0
|
|
20240924,181300,19531690,17500,17500,17500,17500,0
|
|
20240924,181200,19531690,17500,17500,17500,17500,0
|
|
20240924,181100,19531690,17500,17500,17500,17500,0
|
|
20240924,181000,19531690,17500,17500,17500,17500,0
|
|
20240924,180900,19531690,17500,17500,17500,17500,0
|
|
20240924,180800,19531690,17500,17500,17500,17500,0
|
|
20240924,180700,19531690,17500,17500,17500,17500,0
|
|
20240924,180600,19531690,17500,17500,17500,17500,0
|
|
20240924,180500,19531690,17500,17500,17500,17500,0
|
|
20240924,180400,19531690,17500,17500,17500,17500,39
|
|
20240924,180300,19531690,17500,17500,17500,17500,0
|
|
20240924,180200,19531690,17500,17500,17500,17500,0
|
|
20240924,180100,19531690,17500,17500,17500,17500,0
|
|
20240924,180000,19531690,17500,17500,17500,17500,0
|
|
20240924,175900,19531690,17500,17500,17500,17500,0
|
|
20240924,175800,19531690,17500,17500,17500,17500,0
|
|
20240924,175700,19531690,17500,17500,17500,17500,0
|
|
20240924,175600,19531690,17500,17500,17500,17500,0
|
|
20240924,175500,19531690,17500,17500,17500,17500,0
|
|
20240924,175400,19531690,17500,17500,17500,17500,0
|
|
20240924,175300,19531690,17500,17500,17500,17500,0
|
|
20240924,175200,19531690,17500,17500,17500,17500,0
|
|
20240924,175100,19531690,17500,17500,17500,17500,0
|
|
20240924,175000,19531690,17500,17500,17500,17500,0
|
|
20240924,174900,19531690,17500,17500,17500,17500,0
|
|
20240924,174800,19531690,17500,17500,17500,17500,0
|
|
20240924,174700,19531690,17500,17500,17500,17500,0
|
|
20240924,174600,19531690,17500,17500,17500,17500,0
|
|
20240924,174500,19531690,17500,17500,17500,17500,0
|
|
20240924,174400,19531690,17500,17500,17500,17500,0
|
|
20240924,174300,19531690,17500,17500,17500,17500,0
|
|
20240924,174200,19531690,17500,17500,17500,17500,0
|
|
20240924,174100,19531690,17500,17500,17500,17500,0
|
|
20240924,174000,19531690,17500,17500,17500,17500,0
|
|
20240924,173900,19531690,17500,17500,17500,17500,0
|
|
20240924,173800,19531690,17500,17500,17500,17500,0
|
|
20240924,173700,19531690,17500,17500,17500,17500,0
|
|
20240924,173600,19531690,17500,17500,17500,17500,0
|
|
20240924,173500,19531690,17500,17500,17500,17500,0
|
|
20240924,173400,19531690,17500,17500,17500,17500,39
|
|
20240924,173300,19531690,17500,17500,17500,17500,0
|
|
20240924,173200,19531690,17500,17500,17500,17500,0
|
|
20240924,173100,19531690,17500,17500,17500,17500,0
|
|
20240924,173000,19531690,17500,17500,17500,17500,0
|
|
20240924,172900,19531690,17500,17500,17500,17500,0
|
|
20240924,172800,19531690,17500,17500,17500,17500,0
|
|
20240924,172700,19531690,17500,17500,17500,17500,0
|
|
20240924,172600,19531690,17500,17500,17500,17500,0
|
|
20240924,172500,19531690,17500,17500,17500,17500,0
|
|
20240924,172400,19531690,17500,17500,17500,17500,0
|
|
20240924,172300,19531690,17500,17500,17500,17500,0
|
|
20240924,172200,19531690,17500,17500,17500,17500,0
|
|
20240924,172100,19531690,17500,17500,17500,17500,0
|
|
20240924,172000,19531690,17500,17500,17500,17500,0
|
|
20240924,171900,19531690,17500,17500,17500,17500,0
|
|
20240924,171800,19531690,17500,17500,17500,17500,0
|
|
20240924,171700,19531690,17500,17500,17500,17500,0
|
|
20240924,171600,19531690,17500,17500,17500,17500,0
|
|
20240924,171500,19531690,17500,17500,17500,17500,0
|
|
20240924,171400,19531690,17500,17500,17500,17500,0
|
|
20240924,171300,19531690,17500,17500,17500,17500,0
|
|
20240924,171200,19531690,17500,17500,17500,17500,0
|
|
20240924,171100,19531690,17500,17500,17500,17500,0
|
|
20240924,171000,19531690,17500,17500,17500,17500,0
|
|
20240924,170900,19531690,17500,17500,17500,17500,0
|
|
20240924,170800,19531690,17500,17500,17500,17500,0
|
|
20240924,170700,19531690,17500,17500,17500,17500,0
|
|
20240924,170600,19531690,17500,17500,17500,17500,0
|
|
20240924,170500,19531690,17500,17500,17500,17500,0
|
|
20240924,170400,19531690,17500,17500,17500,17500,39
|
|
20240924,170300,19531690,17500,17500,17500,17500,0
|
|
20240924,170200,19531690,17500,17500,17500,17500,0
|
|
20240924,170100,19531690,17500,17500,17500,17500,0
|
|
20240924,170000,19531690,17500,17500,17500,17500,0
|
|
20240924,165900,19531690,17500,17500,17500,17500,0
|
|
20240924,165800,19531690,17500,17500,17500,17500,0
|
|
20240924,165700,19531690,17500,17500,17500,17500,0
|
|
20240924,165600,19531690,17500,17500,17500,17500,0
|
|
20240924,165500,19531690,17500,17500,17500,17500,0
|
|
20240924,165400,19531690,17500,17500,17500,17500,0
|
|
20240924,165300,19531690,17500,17500,17500,17500,0
|
|
20240924,165200,19531690,17500,17500,17500,17500,0
|
|
20240924,165100,19531690,17500,17500,17500,17500,0
|
|
20240924,165000,19531690,17500,17500,17500,17500,0
|
|
20240924,164900,19531690,17500,17500,17500,17500,0
|
|
20240924,164800,19531690,17500,17500,17500,17500,0
|
|
20240924,164700,19531690,17500,17500,17500,17500,0
|
|
20240924,164600,19531690,17500,17500,17500,17500,0
|
|
20240924,164500,19531690,17500,17500,17500,17500,0
|
|
20240924,164400,19531690,17500,17500,17500,17500,0
|
|
20240924,164300,19531690,17500,17500,17500,17500,0
|
|
20240924,164200,19531690,17500,17500,17500,17500,0
|
|
20240924,164100,19531690,17500,17500,17500,17500,0
|
|
20240924,164000,19531690,17500,17500,17500,17500,0
|
|
20240924,163900,19531690,17500,17500,17500,17500,0
|
|
20240924,163800,19531690,17500,17500,17500,17500,0
|
|
20240924,163700,19531690,17500,17500,17500,17500,0
|
|
20240924,163600,19531690,17500,17500,17500,17500,0
|
|
20240924,163500,19531690,17500,17500,17500,17500,0
|
|
20240924,163400,19531690,17500,17500,17500,17500,39
|
|
20240924,163300,19531690,17500,17500,17500,17500,0
|
|
20240924,163200,19531690,17500,17500,17500,17500,0
|
|
20240924,163100,19531690,17500,17500,17500,17500,0
|
|
20240924,163000,19531690,17500,17500,17500,17500,0
|
|
20240924,162900,19531690,17500,17500,17500,17500,0
|
|
20240924,162800,19531690,17500,17500,17500,17500,0
|
|
20240924,162700,19531690,17500,17500,17500,17500,0
|
|
20240924,162600,19531690,17500,17500,17500,17500,0
|
|
20240924,162500,19531690,17500,17500,17500,17500,0
|
|
20240924,162400,19531690,17500,17500,17500,17500,0
|
|
20240924,162300,19531690,17500,17500,17500,17500,0
|
|
20240924,162200,19531690,17500,17500,17500,17500,0
|
|
20240924,162100,19531690,17500,17500,17500,17500,0
|
|
20240924,162000,19531690,17500,17500,17500,17500,0
|
|
20240924,161900,19531690,17500,17500,17500,17500,0
|
|
20240924,161800,19531690,17500,17500,17500,17500,0
|
|
20240924,161700,19531690,17500,17500,17500,17500,0
|
|
20240924,161600,19531690,17500,17500,17500,17500,0
|
|
20240924,161500,19531690,17500,17500,17500,17500,0
|
|
20240924,161400,19531690,17500,17500,17500,17500,0
|
|
20240924,161300,19531690,17500,17500,17500,17500,0
|
|
20240924,161200,19531690,17500,17500,17500,17500,0
|
|
20240924,161100,19531690,17500,17500,17500,17500,0
|
|
20240924,161000,19531690,17500,17500,17500,17500,0
|
|
20240924,160900,19531690,17500,17500,17500,17500,0
|
|
20240924,160800,19531690,17500,17500,17500,17500,0
|
|
20240924,160700,19531690,17500,17500,17500,17500,0
|
|
20240924,160600,19531690,17500,17500,17500,17500,0
|
|
20240924,160500,19531690,17500,17500,17500,17500,0
|
|
20240924,160400,19531690,17500,17500,17500,17500,39
|
|
20240924,160300,19531690,17500,17500,17500,17500,0
|
|
20240924,160200,19531690,17500,17500,17500,17500,0
|
|
20240924,160100,19531690,17500,17500,17500,17500,0
|
|
20240924,160000,19531690,17500,17500,17500,17500,0
|
|
20240924,155900,19531690,17500,17500,17500,17500,0
|
|
20240924,155800,19531690,17500,17500,17500,17500,0
|
|
20240924,155700,19531690,17500,17500,17500,17500,0
|
|
20240924,155600,19531690,17500,17500,17500,17500,0
|
|
20240924,155500,19531690,17500,17500,17500,17500,0
|
|
20240924,155400,19531690,17500,17500,17500,17500,0
|
|
20240924,155300,19531690,17500,17500,17500,17500,0
|
|
20240924,155200,19531690,17500,17500,17500,17500,0
|
|
20240924,155100,19531690,17500,17500,17500,17500,0
|
|
20240924,155000,19531690,17500,17500,17500,17500,0
|
|
20240924,154900,19531690,17500,17500,17500,17500,0
|
|
20240924,154800,19531690,17500,17500,17500,17500,0
|
|
20240924,154700,19531690,17500,17500,17500,17500,0
|
|
20240924,154600,19531690,17500,17500,17500,17500,0
|
|
20240924,154500,19531690,17500,17500,17500,17500,0
|
|
20240924,154400,19531690,17500,17500,17500,17500,0
|
|
20240924,154300,19531690,17500,17500,17500,17500,0
|
|
20240924,154200,19531690,17500,17500,17500,17500,0
|
|
20240924,154100,19531690,17500,17500,17500,17500,0
|
|
20240924,154000,19531690,17500,17500,17500,17500,0
|
|
20240924,153900,19531690,17500,17500,17500,17500,0
|
|
20240924,153800,19531690,17500,17500,17500,17500,0
|
|
20240924,153700,19531690,17500,17500,17500,17500,0
|
|
20240924,153600,19531690,17500,17500,17500,17500,0
|
|
20240924,153500,19531690,17500,17500,17500,17500,0
|
|
20240924,153400,19531690,17500,17500,17500,17500,39
|
|
20240924,153300,19531690,17500,17500,17500,17500,0
|
|
20240924,153200,19531690,17500,17500,17500,17500,0
|
|
20240924,153100,19531690,17500,17500,17500,17500,0
|
|
20240924,153000,19531690,17500,17500,17500,17500,39
|
|
20240924,152900,18849190,17510,17510,17510,17510,0
|
|
20240924,152800,18849190,17510,17510,17510,17510,0
|
|
20240924,152700,18849190,17510,17510,17510,17510,0
|
|
20240924,152600,18849190,17510,17510,17510,17510,0
|
|
20240924,152500,18849190,17510,17510,17510,17510,0
|
|
20240924,152400,18849190,17510,17510,17510,17510,0
|
|
20240924,152300,18849190,17510,17510,17510,17510,0
|
|
20240924,152200,18849190,17510,17510,17510,17510,0
|
|
20240924,152100,18849190,17510,17510,17510,17510,0
|
|
20240924,152000,18849190,17510,17510,17510,17510,0
|
|
20240924,151900,18849190,17510,17510,17510,17510,60
|
|
20240924,151800,17798590,17510,17510,17510,17510,0
|
|
20240924,151700,17798590,17510,17510,17510,17510,1
|
|
20240924,151600,17781080,17490,17490,17490,17490,0
|
|
20240924,151500,17781080,17490,17490,17490,17490,0
|
|
20240924,151400,17781080,17490,17490,17490,17490,0
|
|
20240924,151300,17781080,17490,17490,17490,17490,0
|
|
20240924,151200,17781080,17490,17490,17490,17490,0
|
|
20240924,151100,17781080,17490,17490,17490,17490,0
|
|
20240924,151000,17781080,17490,17490,17490,17490,1
|
|
20240924,150900,17763590,17510,17510,17510,17510,0
|
|
20240924,150800,17763590,17510,17510,17510,17510,0
|
|
20240924,150700,17763590,17510,17510,17510,17510,0
|
|
20240924,150600,17763590,17510,17510,17510,17510,0
|
|
20240924,150500,17763590,17510,17510,17510,17510,0
|
|
20240924,150400,17763590,17510,17510,17510,17510,0
|
|
20240924,150300,17763590,17510,17510,17510,17510,12
|
|
20240924,150200,17553470,17490,17490,17490,17490,0
|
|
20240924,150100,17553470,17490,17490,17490,17490,0
|
|
20240924,150000,17553470,17490,17490,17490,17490,0
|
|
20240924,145900,17553470,17490,17490,17490,17490,0
|
|
20240924,145800,17553470,17490,17490,17490,17490,0
|
|
20240924,145700,17553470,17490,17490,17490,17490,0
|
|
20240924,145600,17553470,17490,17490,17490,17490,0
|
|
20240924,145500,17553470,17490,17490,17490,17490,57
|
|
20240924,145400,16556540,17510,17510,17510,17510,0
|
|
20240924,145300,16556540,17510,17510,17510,17510,0
|
|
20240924,145200,16556540,17510,17510,17510,17510,0
|
|
20240924,145100,16556540,17510,17510,17510,17510,0
|
|
20240924,145000,16556540,17510,17510,17510,17510,0
|
|
20240924,144900,16556540,17510,17510,17510,17510,0
|
|
20240924,144800,16556540,17510,17510,17510,17510,0
|
|
20240924,144700,16556540,17510,17510,17510,17510,0
|
|
20240924,144600,16556540,17510,17510,17510,17510,0
|
|
20240924,144500,16556540,17510,17510,17510,17510,0
|
|
20240924,144400,16556540,17510,17510,17510,17510,0
|
|
20240924,144300,16556540,17510,17510,17510,17510,0
|
|
20240924,144200,16556540,17510,17510,17510,17510,0
|
|
20240924,144100,16556540,17510,17510,17510,17510,0
|
|
20240924,144000,16556540,17510,17510,17510,17510,0
|
|
20240924,143900,16556540,17510,17510,17510,17510,0
|
|
20240924,143800,16556540,17510,17510,17510,17510,1
|
|
20240924,143700,16539030,17510,17510,17510,17510,0
|
|
20240924,143600,16539030,17510,17510,17510,17510,0
|
|
20240924,143500,16539030,17510,17510,17510,17510,1
|
|
20240924,143400,16521520,17490,17490,17490,17490,0
|
|
20240924,143300,16521520,17490,17490,17490,17490,0
|
|
20240924,143200,16521520,17490,17490,17490,17490,0
|
|
20240924,143100,16521520,17490,17490,17490,17490,0
|
|
20240924,143000,16521520,17490,17490,17490,17490,0
|
|
20240924,142900,16521520,17490,17490,17490,17490,0
|
|
20240924,142800,16521520,17490,17490,17490,17490,0
|
|
20240924,142700,16521520,17490,17490,17490,17490,0
|
|
20240924,142600,16521520,17490,17490,17490,17490,50
|
|
20240924,142500,15647020,17490,17490,17490,17490,0
|
|
20240924,142400,15647020,17490,17490,17490,17490,0
|
|
20240924,142300,15647020,17490,17490,17490,17490,0
|
|
20240924,142200,15647020,17490,17490,17490,17490,0
|
|
20240924,142100,15647020,17490,17490,17490,17490,0
|
|
20240924,142000,15647020,17490,17490,17490,17490,0
|
|
20240924,141900,15647020,17490,17490,17490,17490,23
|
|
20240924,141800,15244750,17500,17500,17500,17500,0
|
|
20240924,141700,15244750,17500,17500,17500,17500,0
|
|
20240924,141600,15244750,17500,17500,17500,17500,10
|
|
20240924,141500,15069750,17510,17510,17510,17510,0
|
|
20240924,141400,15069750,17510,17510,17510,17510,0
|
|
20240924,141300,15069750,17510,17510,17510,17510,0
|
|
20240924,141200,15069750,17510,17510,17510,17510,10
|
|
20240924,141100,14894650,17510,17510,17510,17510,0
|
|
20240924,141000,14894650,17510,17510,17510,17510,0
|
|
20240924,140900,14894650,17510,17510,17510,17510,0
|
|
20240924,140800,14894650,17510,17510,17510,17510,9
|
|
20240924,140700,14737060,17510,17510,17510,17510,0
|
|
20240924,140600,14737060,17510,17510,17510,17510,0
|
|
20240924,140500,14737060,17510,17510,17510,17510,0
|
|
20240924,140400,14737060,17510,17510,17510,17510,0
|
|
20240924,140300,14737060,17510,17510,17510,17510,0
|
|
20240924,140200,14737060,17510,17510,17510,17510,0
|
|
20240924,140100,14737060,17510,17510,17510,17510,0
|
|
20240924,140000,14737060,17510,17510,17510,17510,0
|
|
20240924,135900,14737060,17510,17510,17510,17510,0
|
|
20240924,135800,14737060,17510,17510,17510,17510,0
|
|
20240924,135700,14737060,17510,17510,17510,17510,0
|
|
20240924,135600,14737060,17510,17510,17510,17510,0
|
|
20240924,135500,14737060,17510,17510,17510,17510,0
|
|
20240924,135400,14737060,17510,17510,17510,17510,0
|
|
20240924,135300,14737060,17510,17510,17510,17510,0
|
|
20240924,135200,14737060,17510,17510,17510,17510,0
|
|
20240924,135100,14737060,17510,17510,17510,17510,0
|
|
20240924,135000,14737060,17510,17510,17510,17510,0
|
|
20240924,134900,14737060,17510,17510,17510,17510,0
|
|
20240924,134800,14737060,17510,17510,17510,17510,0
|
|
20240924,134700,14737060,17510,17510,17510,17510,0
|
|
20240924,134600,14737060,17510,17510,17510,17510,0
|
|
20240924,134500,14737060,17510,17510,17510,17510,8
|
|
20240924,134400,14596980,17490,17490,17490,17490,379
|
|
20240924,134300,7968270,17500,17500,17500,17500,0
|
|
20240924,134200,7968270,17500,17500,17500,17500,0
|
|
20240924,134100,7968270,17500,17500,17500,17500,0
|
|
20240924,134000,7968270,17500,17500,17500,17500,0
|
|
20240924,133900,7968270,17500,17500,17500,17500,0
|
|
20240924,133800,7968270,17500,17500,17500,17500,0
|
|
20240924,133700,7968270,17500,17500,17500,17500,0
|
|
20240924,133600,7968270,17500,17500,17500,17500,0
|
|
20240924,133500,7968270,17500,17500,17500,17500,0
|
|
20240924,133400,7968270,17500,17500,17500,17500,10
|
|
20240924,133300,7793270,17490,17490,17490,17490,29
|
|
20240924,133200,7286060,17490,17490,17490,17490,0
|
|
20240924,133100,7286060,17490,17490,17490,17490,0
|
|
20240924,133000,7286060,17490,17490,17490,17490,28
|
|
20240924,132900,6796340,17500,17500,17500,17500,0
|
|
20240924,132800,6796340,17500,17500,17500,17500,0
|
|
20240924,132700,6796340,17500,17500,17500,17500,0
|
|
20240924,132600,6796340,17500,17500,17500,17500,0
|
|
20240924,132500,6796340,17500,17500,17500,17500,0
|
|
20240924,132400,6796340,17500,17500,17500,17500,0
|
|
20240924,132300,6796340,17500,17500,17500,17500,0
|
|
20240924,132200,6796340,17500,17500,17500,17500,0
|
|
20240924,132100,6796340,17500,17500,17500,17500,0
|
|
20240924,132000,6796340,17500,17500,17500,17500,0
|
|
20240924,131900,6796340,17500,17500,17500,17500,0
|
|
20240924,131800,6796340,17500,17500,17500,17500,0
|
|
20240924,131700,6796340,17500,17500,17500,17500,0
|
|
20240924,131600,6796340,17500,17500,17500,17500,0
|
|
20240924,131500,6796340,17500,17500,17500,17500,0
|
|
20240924,131400,6796340,17500,17500,17500,17500,0
|
|
20240924,131300,6796340,17500,17500,17500,17500,0
|
|
20240924,131200,6796340,17500,17500,17500,17500,0
|
|
20240924,131100,6796340,17500,17500,17500,17500,0
|
|
20240924,131000,6796340,17500,17500,17500,17500,1
|
|
20240924,130900,6778840,17400,17400,17400,17400,0
|
|
20240924,130800,6778840,17400,17400,17400,17400,0
|
|
20240924,130700,6778840,17400,17400,17400,17400,0
|
|
20240924,130600,6778840,17400,17400,17400,17400,0
|
|
20240924,130500,6778840,17400,17400,17400,17400,0
|
|
20240924,130400,6778840,17400,17400,17400,17400,0
|
|
20240924,130300,6778840,17400,17400,17400,17400,0
|
|
20240924,130200,6778840,17400,17400,17400,17400,0
|
|
20240924,130100,6778840,17400,17400,17400,17400,0
|
|
20240924,130000,6778840,17400,17400,17400,17400,0
|
|
20240924,125900,6778840,17400,17400,17400,17400,0
|
|
20240924,125800,6778840,17400,17400,17400,17400,0
|
|
20240924,125700,6778840,17400,17400,17400,17400,1
|
|
20240924,125600,6761440,17510,17510,17510,17510,0
|
|
20240924,125500,6761440,17510,17510,17510,17510,0
|
|
20240924,125400,6761440,17510,17510,17510,17510,0
|
|
20240924,125300,6761440,17510,17510,17510,17510,0
|
|
20240924,125200,6761440,17510,17510,17510,17510,0
|
|
20240924,125100,6761440,17510,17510,17510,17510,0
|
|
20240924,125000,6761440,17510,17510,17510,17510,0
|
|
20240924,124900,6761440,17510,17510,17510,17510,0
|
|
20240924,124800,6761440,17510,17510,17510,17510,0
|
|
20240924,124700,6761440,17510,17510,17510,17510,0
|
|
20240924,124600,6761440,17510,17510,17510,17510,0
|
|
20240924,124500,6761440,17510,17510,17510,17510,0
|
|
20240924,124400,6761440,17510,17510,17510,17510,0
|
|
20240924,124300,6761440,17510,17510,17510,17510,0
|
|
20240924,124200,6761440,17510,17510,17510,17510,0
|
|
20240924,124100,6761440,17510,17510,17510,17510,0
|
|
20240924,124000,6761440,17510,17510,17510,17510,0
|
|
20240924,123900,6761440,17510,17510,17510,17510,0
|
|
20240924,123800,6761440,17510,17510,17510,17510,0
|
|
20240924,123700,6761440,17510,17510,17510,17510,0
|
|
20240924,123600,6761440,17510,17510,17510,17510,0
|
|
20240924,123500,6761440,17510,17510,17510,17510,0
|
|
20240924,123400,6761440,17510,17510,17510,17510,0
|
|
20240924,123300,6761440,17510,17510,17510,17510,0
|
|
20240924,123200,6761440,17510,17510,17510,17510,0
|
|
20240924,123100,6761440,17510,17420,17510,17420,3
|
|
20240924,123000,6709090,17420,17420,17420,17420,0
|
|
20240924,122900,6709090,17420,17420,17420,17420,2
|
|
20240924,122800,6674250,17420,17420,17420,17420,0
|
|
20240924,122700,6674250,17420,17420,17420,17420,0
|
|
20240924,122600,6674250,17420,17420,17420,17420,0
|
|
20240924,122500,6674250,17420,17420,17420,17420,5
|
|
20240924,122400,6587150,17420,17420,17420,17420,0
|
|
20240924,122300,6587150,17420,17420,17420,17420,0
|
|
20240924,122200,6587150,17420,17420,17420,17420,30
|
|
20240924,122100,6064550,17420,17420,17420,17420,0
|
|
20240924,122000,6064550,17420,17420,17420,17420,8
|
|
20240924,121900,5925190,17420,17420,17420,17420,0
|
|
20240924,121800,5925190,17420,17420,17420,17420,0
|
|
20240924,121700,5925190,17420,17420,17420,17420,0
|
|
20240924,121600,5925190,17420,17420,17420,17420,0
|
|
20240924,121500,5925190,17420,17440,17440,17420,130
|
|
20240924,121400,3660020,17520,17520,17520,17520,0
|
|
20240924,121300,3660020,17520,17520,17520,17520,0
|
|
20240924,121200,3660020,17520,17520,17520,17520,0
|
|
20240924,121100,3660020,17520,17520,17520,17520,0
|
|
20240924,121000,3660020,17520,17520,17520,17520,0
|
|
20240924,120900,3660020,17520,17520,17520,17520,0
|
|
20240924,120800,3660020,17520,17520,17520,17520,0
|
|
20240924,120700,3660020,17520,17520,17520,17520,0
|
|
20240924,120600,3660020,17520,17520,17520,17520,0
|
|
20240924,120500,3660020,17520,17520,17520,17520,0
|
|
20240924,120400,3660020,17520,17520,17520,17520,0
|
|
20240924,120300,3660020,17520,17520,17520,17520,0
|
|
20240924,120200,3660020,17520,17520,17520,17520,0
|
|
20240924,120100,3660020,17520,17520,17520,17520,0
|
|
20240924,120000,3660020,17520,17520,17520,17520,0
|
|
20240924,115900,3660020,17520,17520,17520,17520,0
|
|
20240924,115800,3660020,17520,17520,17520,17520,0
|
|
20240924,115700,3660020,17520,17520,17520,17520,0
|
|
20240924,115600,3660020,17520,17520,17520,17520,0
|
|
20240924,115500,3660020,17520,17520,17520,17520,0
|
|
20240924,115400,3660020,17520,17520,17520,17520,0
|
|
20240924,115300,3660020,17520,17520,17520,17520,0
|
|
20240924,115200,3660020,17520,17520,17520,17520,0
|
|
20240924,115100,3660020,17520,17520,17520,17520,0
|
|
20240924,115000,3660020,17520,17520,17520,17520,0
|
|
20240924,114900,3660020,17520,17520,17520,17520,0
|
|
20240924,114800,3660020,17520,17520,17520,17520,0
|
|
20240924,114700,3660020,17520,17520,17520,17520,0
|
|
20240924,114600,3660020,17520,17520,17520,17520,0
|
|
20240924,114500,3660020,17520,17520,17520,17520,0
|
|
20240924,114400,3660020,17520,17520,17520,17520,0
|
|
20240924,114300,3660020,17520,17520,17520,17520,0
|
|
20240924,114200,3660020,17520,17520,17520,17520,0
|
|
20240924,114100,3660020,17520,17520,17520,17520,0
|
|
20240924,114000,3660020,17520,17520,17520,17520,0
|
|
20240924,113900,3660020,17520,17520,17520,17520,0
|
|
20240924,113800,3660020,17520,17520,17520,17520,0
|
|
20240924,113700,3660020,17520,17520,17520,17520,0
|
|
20240924,113600,3660020,17520,17520,17520,17520,0
|
|
20240924,113500,3660020,17520,17520,17520,17520,0
|
|
20240924,113400,3660020,17520,17520,17520,17520,0
|
|
20240924,113300,3660020,17520,17520,17520,17520,0
|
|
20240924,113200,3660020,17520,17520,17520,17520,0
|
|
20240924,113100,3660020,17520,17520,17520,17520,0
|
|
20240924,113000,3660020,17520,17520,17520,17520,0
|
|
20240924,112900,3660020,17520,17520,17520,17520,0
|
|
20240924,112800,3660020,17520,17520,17520,17520,0
|
|
20240924,112700,3660020,17520,17520,17520,17520,0
|
|
20240924,112600,3660020,17520,17520,17520,17520,0
|
|
20240924,112500,3660020,17520,17520,17520,17520,0
|
|
20240924,112400,3660020,17520,17520,17520,17520,0
|
|
20240924,112300,3660020,17520,17520,17520,17520,0
|
|
20240924,112200,3660020,17520,17520,17520,17520,0
|
|
20240924,112100,3660020,17520,17520,17520,17520,0
|
|
20240924,112000,3660020,17520,17520,17520,17520,20
|
|
20240924,111900,3309620,17520,17520,17520,17520,0
|
|
20240924,111800,3309620,17520,17520,17520,17520,0
|
|
20240924,111700,3309620,17520,17520,17520,17520,0
|
|
20240924,111600,3309620,17520,17520,17520,17520,0
|
|
20240924,111500,3309620,17520,17520,17520,17520,23
|
|
20240924,111400,2906660,17520,17520,17520,17520,0
|
|
20240924,111300,2906660,17520,17520,17520,17520,0
|
|
20240924,111200,2906660,17520,17520,17520,17520,0
|
|
20240924,111100,2906660,17520,17520,17520,17520,0
|
|
20240924,111000,2906660,17520,17520,17520,17520,0
|
|
20240924,110900,2906660,17520,17520,17520,17520,0
|
|
20240924,110800,2906660,17520,17520,17520,17520,0
|
|
20240924,110700,2906660,17520,17520,17520,17520,0
|
|
20240924,110600,2906660,17520,17520,17520,17520,0
|
|
20240924,110500,2906660,17520,17520,17520,17520,0
|
|
20240924,110400,2906660,17520,17520,17520,17520,0
|
|
20240924,110300,2906660,17520,17520,17520,17520,0
|
|
20240924,110200,2906660,17520,17520,17520,17520,0
|
|
20240924,110100,2906660,17520,17520,17520,17520,5
|
|
20240924,110000,2819060,17520,17520,17520,17520,0
|
|
20240924,105900,2819060,17520,17520,17520,17520,5
|
|
20240924,105800,2731460,17510,17510,17510,17510,0
|
|
20240924,105700,2731460,17510,17510,17510,17510,0
|
|
20240924,105600,2731460,17510,17510,17510,17510,0
|
|
20240924,105500,2731460,17510,17510,17510,17510,0
|
|
20240924,105400,2731460,17510,17510,17510,17510,0
|
|
20240924,105300,2731460,17510,17510,17510,17510,0
|
|
20240924,105200,2731460,17510,17510,17510,17510,0
|
|
20240924,105100,2731460,17510,17510,17510,17510,0
|
|
20240924,105000,2731460,17510,17510,17510,17510,0
|
|
20240924,104900,2731460,17510,17510,17510,17510,0
|
|
20240924,104800,2731460,17510,17510,17510,17510,0
|
|
20240924,104700,2731460,17510,17510,17510,17510,0
|
|
20240924,104600,2731460,17510,17510,17510,17510,0
|
|
20240924,104500,2731460,17510,17510,17510,17510,0
|
|
20240924,104400,2731460,17510,17510,17510,17510,0
|
|
20240924,104300,2731460,17510,17510,17510,17510,0
|
|
20240924,104200,2731460,17510,17510,17510,17510,0
|
|
20240924,104100,2731460,17510,17510,17510,17510,0
|
|
20240924,104000,2731460,17510,17510,17510,17510,0
|
|
20240924,103900,2731460,17510,17510,17510,17510,3
|
|
20240924,103800,2678930,17520,17520,17520,17520,0
|
|
20240924,103700,2678930,17520,17520,17520,17520,0
|
|
20240924,103600,2678930,17520,17520,17520,17520,25
|
|
20240924,103500,2240930,17500,17500,17500,17500,0
|
|
20240924,103400,2240930,17500,17500,17500,17500,0
|
|
20240924,103300,2240930,17500,17500,17500,17500,0
|
|
20240924,103200,2240930,17500,17500,17500,17500,0
|
|
20240924,103100,2240930,17500,17500,17500,17500,0
|
|
20240924,103000,2240930,17500,17500,17500,17500,0
|
|
20240924,102900,2240930,17500,17500,17500,17500,0
|
|
20240924,102800,2240930,17500,17500,17500,17500,0
|
|
20240924,102700,2240930,17500,17500,17500,17500,30
|
|
20240924,102600,1715930,17520,17520,17520,17520,0
|
|
20240924,102500,1715930,17520,17520,17520,17520,0
|
|
20240924,102400,1715930,17520,17520,17520,17520,1
|
|
20240924,102300,1698410,17520,17520,17520,17520,0
|
|
20240924,102200,1698410,17520,17520,17520,17520,0
|
|
20240924,102100,1698410,17520,17520,17520,17520,0
|
|
20240924,102000,1698410,17520,17520,17520,17520,0
|
|
20240924,101900,1698410,17520,17520,17520,17520,0
|
|
20240924,101800,1698410,17520,17520,17520,17520,0
|
|
20240924,101700,1698410,17520,17520,17520,17520,0
|
|
20240924,101600,1698410,17520,17520,17520,17520,2
|
|
20240924,101500,1663370,17520,17520,17520,17520,0
|
|
20240924,101400,1663370,17520,17520,17520,17520,0
|
|
20240924,101300,1663370,17520,17520,17520,17520,0
|
|
20240924,101200,1663370,17520,17520,17520,17520,0
|
|
20240924,101100,1663370,17520,17520,17520,17520,0
|
|
20240924,101000,1663370,17520,17520,17520,17520,0
|
|
20240924,100900,1663370,17520,17520,17520,17520,0
|
|
20240924,100800,1663370,17520,17520,17520,17520,0
|
|
20240924,100700,1663370,17520,17520,17520,17520,0
|
|
20240924,100600,1663370,17520,17520,17520,17520,0
|
|
20240924,100500,1663370,17520,17520,17520,17520,0
|
|
20240924,100400,1663370,17520,17520,17520,17520,40
|
|
20240924,100300,962570,17520,17520,17520,17520,0
|
|
20240924,100200,962570,17520,17520,17520,17520,0
|
|
20240924,100100,962570,17520,17520,17520,17520,0
|
|
20240924,100000,962570,17520,17520,17520,17520,1
|
|
20240924,095900,945050,17530,17530,17530,17530,0
|
|
20240924,095800,945050,17530,17530,17530,17530,0
|
|
20240924,095700,945050,17530,17530,17530,17530,0
|
|
20240924,095600,945050,17530,17530,17530,17530,0
|
|
20240924,095500,945050,17530,17530,17530,17530,20
|
|
20240924,095400,594450,17540,17540,17540,17540,0
|
|
20240924,095300,594450,17540,17540,17540,17540,0
|
|
20240924,095200,594450,17540,17540,17540,17540,0
|
|
20240924,095100,594450,17540,17540,17540,17540,0
|
|
20240924,095000,594450,17540,17540,17540,17540,0
|
|
20240924,094900,594450,17540,17540,17540,17540,0
|
|
20240924,094800,594450,17540,17540,17540,17540,0
|
|
20240924,094700,594450,17540,17540,17540,17540,0
|
|
20240924,094600,594450,17540,17540,17540,17540,0
|
|
20240924,094500,594450,17540,17540,17540,17540,0
|
|
20240924,094400,594450,17540,17540,17540,17540,0
|
|
20240924,094300,594450,17540,17540,17540,17540,0
|
|
20240924,094200,594450,17540,17540,17540,17540,0
|
|
20240924,094100,594450,17540,17540,17540,17540,0
|
|
20240924,094000,594450,17540,17540,17540,17540,0
|
|
20240924,093900,594450,17540,17540,17540,17540,0
|
|
20240924,093800,594450,17540,17540,17540,17540,0
|
|
20240924,093700,594450,17540,17540,17540,17540,0
|
|
20240924,093600,594450,17540,17540,17540,17540,0
|
|
20240924,093500,594450,17540,17540,17540,17540,0
|
|
20240924,093400,594450,17540,17540,17540,17540,0
|
|
20240924,093300,594450,17540,17540,17540,17540,0
|
|
20240924,093200,594450,17540,17540,17540,17540,0
|
|
20240924,093100,594450,17540,17540,17540,17540,1
|
|
20240924,093000,576910,17550,17550,17550,17550,0
|
|
20240924,092900,576910,17550,17550,17550,17550,0
|
|
20240924,092800,576910,17550,17550,17550,17550,0
|
|
20240924,092700,576910,17550,17550,17550,17550,0
|
|
20240924,092600,576910,17550,17550,17550,17550,0
|
|
20240924,092500,576910,17550,17550,17550,17550,0
|
|
20240924,092400,576910,17550,17550,17550,17550,0
|
|
20240924,092300,576910,17550,17550,17550,17550,0
|
|
20240924,092200,576910,17550,17550,17550,17550,0
|
|
20240924,092100,576910,17550,17550,17550,17550,0
|
|
20240924,092000,576910,17550,17550,17550,17550,0
|
|
20240924,091900,576910,17550,17550,17550,17550,0
|
|
20240924,091800,576910,17550,17550,17550,17550,1
|
|
20240924,091700,559360,17430,17430,17430,17430,0
|
|
20240924,091600,559360,17430,17430,17430,17430,0
|
|
20240924,091500,559360,17430,17430,17430,17430,1
|
|
20240924,091400,541930,17420,17420,17420,17420,0
|
|
20240924,091300,541930,17420,17420,17420,17420,0
|
|
20240924,091200,541930,17420,17490,17490,17420,19
|
|
20240924,091100,209970,17580,17580,17580,17580,0
|
|
20240924,091000,209970,17580,17580,17580,17580,0
|
|
20240924,090900,209970,17580,17580,17580,17580,0
|
|
20240924,090800,209970,17580,17580,17580,17580,0
|
|
20240924,090700,209970,17580,17580,17580,17580,0
|
|
20240924,090600,209970,17580,17580,17580,17580,0
|
|
20240924,090500,209970,17580,17580,17580,17580,0
|
|
20240924,090400,209970,17580,17580,17580,17580,0
|
|
20240924,090300,209970,17580,17580,17580,17580,1
|
|
20240924,090200,192390,17490,17490,17490,17490,0
|
|
20240924,090100,192390,17490,17490,17490,17490,11
|
|
20240924,090000,0,17490,17490,17490,17490,0
|