666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,200300,115072950,26350,26350,26350,26350,16
|
|
20240903,200200,115072950,26350,26350,26350,26350,0
|
|
20240903,200100,115072950,26350,26350,26350,26350,0
|
|
20240903,200000,115072950,26350,26350,26350,26350,0
|
|
20240903,195900,115072950,26350,26350,26350,26350,0
|
|
20240903,195800,115072950,26350,26350,26350,26350,0
|
|
20240903,195700,115072950,26350,26350,26350,26350,0
|
|
20240903,195600,115072950,26350,26350,26350,26350,0
|
|
20240903,195500,115072950,26350,26350,26350,26350,0
|
|
20240903,195400,115072950,26350,26350,26350,26350,0
|
|
20240903,195300,115072950,26350,26350,26350,26350,0
|
|
20240903,195200,115072950,26350,26350,26350,26350,0
|
|
20240903,195100,115072950,26350,26350,26350,26350,0
|
|
20240903,195000,115072950,26350,26350,26350,26350,0
|
|
20240903,194900,115072950,26350,26350,26350,26350,0
|
|
20240903,194800,115072950,26350,26350,26350,26350,0
|
|
20240903,194700,115072950,26350,26350,26350,26350,0
|
|
20240903,194600,115072950,26350,26350,26350,26350,0
|
|
20240903,194500,115072950,26350,26350,26350,26350,0
|
|
20240903,194400,115072950,26350,26350,26350,26350,0
|
|
20240903,194300,115072950,26350,26350,26350,26350,0
|
|
20240903,194200,115072950,26350,26350,26350,26350,0
|
|
20240903,194100,115072950,26350,26350,26350,26350,0
|
|
20240903,194000,115072950,26350,26350,26350,26350,0
|
|
20240903,193900,115072950,26350,26350,26350,26350,0
|
|
20240903,193800,115072950,26350,26350,26350,26350,0
|
|
20240903,193700,115072950,26350,26350,26350,26350,0
|
|
20240903,193600,115072950,26350,26350,26350,26350,0
|
|
20240903,193500,115072950,26350,26350,26350,26350,0
|
|
20240903,193400,115072950,26350,26350,26350,26350,0
|
|
20240903,193300,115072950,26350,26350,26350,26350,16
|
|
20240903,193200,115072950,26350,26350,26350,26350,0
|
|
20240903,193100,115072950,26350,26350,26350,26350,0
|
|
20240903,193000,115072950,26350,26350,26350,26350,0
|
|
20240903,192900,115072950,26350,26350,26350,26350,0
|
|
20240903,192800,115072950,26350,26350,26350,26350,0
|
|
20240903,192700,115072950,26350,26350,26350,26350,0
|
|
20240903,192600,115072950,26350,26350,26350,26350,0
|
|
20240903,192500,115072950,26350,26350,26350,26350,0
|
|
20240903,192400,115072950,26350,26350,26350,26350,0
|
|
20240903,192300,115072950,26350,26350,26350,26350,0
|
|
20240903,192200,115072950,26350,26350,26350,26350,0
|
|
20240903,192100,115072950,26350,26350,26350,26350,0
|
|
20240903,192000,115072950,26350,26350,26350,26350,0
|
|
20240903,191900,115072950,26350,26350,26350,26350,0
|
|
20240903,191800,115072950,26350,26350,26350,26350,0
|
|
20240903,191700,115072950,26350,26350,26350,26350,0
|
|
20240903,191600,115072950,26350,26350,26350,26350,0
|
|
20240903,191500,115072950,26350,26350,26350,26350,0
|
|
20240903,191400,115072950,26350,26350,26350,26350,0
|
|
20240903,191300,115072950,26350,26350,26350,26350,0
|
|
20240903,191200,115072950,26350,26350,26350,26350,0
|
|
20240903,191100,115072950,26350,26350,26350,26350,0
|
|
20240903,191000,115072950,26350,26350,26350,26350,0
|
|
20240903,190900,115072950,26350,26350,26350,26350,0
|
|
20240903,190800,115072950,26350,26350,26350,26350,0
|
|
20240903,190700,115072950,26350,26350,26350,26350,0
|
|
20240903,190600,115072950,26350,26350,26350,26350,0
|
|
20240903,190500,115072950,26350,26350,26350,26350,0
|
|
20240903,190400,115072950,26350,26350,26350,26350,0
|
|
20240903,190300,115072950,26350,26350,26350,26350,16
|
|
20240903,190200,115072950,26350,26350,26350,26350,0
|
|
20240903,190100,115072950,26350,26350,26350,26350,0
|
|
20240903,190000,115072950,26350,26350,26350,26350,0
|
|
20240903,185900,115072950,26350,26350,26350,26350,0
|
|
20240903,185800,115072950,26350,26350,26350,26350,0
|
|
20240903,185700,115072950,26350,26350,26350,26350,0
|
|
20240903,185600,115072950,26350,26350,26350,26350,0
|
|
20240903,185500,115072950,26350,26350,26350,26350,0
|
|
20240903,185400,115072950,26350,26350,26350,26350,0
|
|
20240903,185300,115072950,26350,26350,26350,26350,0
|
|
20240903,185200,115072950,26350,26350,26350,26350,0
|
|
20240903,185100,115072950,26350,26350,26350,26350,0
|
|
20240903,185000,115072950,26350,26350,26350,26350,0
|
|
20240903,184900,115072950,26350,26350,26350,26350,0
|
|
20240903,184800,115072950,26350,26350,26350,26350,0
|
|
20240903,184700,115072950,26350,26350,26350,26350,0
|
|
20240903,184600,115072950,26350,26350,26350,26350,0
|
|
20240903,184500,115072950,26350,26350,26350,26350,0
|
|
20240903,184400,115072950,26350,26350,26350,26350,0
|
|
20240903,184300,115072950,26350,26350,26350,26350,0
|
|
20240903,184200,115072950,26350,26350,26350,26350,0
|
|
20240903,184100,115072950,26350,26350,26350,26350,0
|
|
20240903,184000,115072950,26350,26350,26350,26350,0
|
|
20240903,183900,115072950,26350,26350,26350,26350,0
|
|
20240903,183800,115072950,26350,26350,26350,26350,0
|
|
20240903,183700,115072950,26350,26350,26350,26350,0
|
|
20240903,183600,115072950,26350,26350,26350,26350,0
|
|
20240903,183500,115072950,26350,26350,26350,26350,0
|
|
20240903,183400,115072950,26350,26350,26350,26350,0
|
|
20240903,183300,115072950,26350,26350,26350,26350,16
|
|
20240903,183200,115072950,26350,26350,26350,26350,0
|
|
20240903,183100,115072950,26350,26350,26350,26350,0
|
|
20240903,183000,115072950,26350,26350,26350,26350,0
|
|
20240903,182900,115072950,26350,26350,26350,26350,0
|
|
20240903,182800,115072950,26350,26350,26350,26350,0
|
|
20240903,182700,115072950,26350,26350,26350,26350,0
|
|
20240903,182600,115072950,26350,26350,26350,26350,0
|
|
20240903,182500,115072950,26350,26350,26350,26350,0
|
|
20240903,182400,115072950,26350,26350,26350,26350,0
|
|
20240903,182300,115072950,26350,26350,26350,26350,0
|
|
20240903,182200,115072950,26350,26350,26350,26350,0
|
|
20240903,182100,115072950,26350,26350,26350,26350,0
|
|
20240903,182000,115072950,26350,26350,26350,26350,0
|
|
20240903,181900,115072950,26350,26350,26350,26350,0
|
|
20240903,181800,115072950,26350,26350,26350,26350,0
|
|
20240903,181700,115072950,26350,26350,26350,26350,0
|
|
20240903,181600,115072950,26350,26350,26350,26350,0
|
|
20240903,181500,115072950,26350,26350,26350,26350,0
|
|
20240903,181400,115072950,26350,26350,26350,26350,0
|
|
20240903,181300,115072950,26350,26350,26350,26350,0
|
|
20240903,181200,115072950,26350,26350,26350,26350,0
|
|
20240903,181100,115072950,26350,26350,26350,26350,0
|
|
20240903,181000,115072950,26350,26350,26350,26350,0
|
|
20240903,180900,115072950,26350,26350,26350,26350,0
|
|
20240903,180800,115072950,26350,26350,26350,26350,0
|
|
20240903,180700,115072950,26350,26350,26350,26350,0
|
|
20240903,180600,115072950,26350,26350,26350,26350,0
|
|
20240903,180500,115072950,26350,26350,26350,26350,0
|
|
20240903,180400,115072950,26350,26350,26350,26350,0
|
|
20240903,180300,115072950,26350,26350,26350,26350,16
|
|
20240903,180200,115072950,26350,26350,26350,26350,0
|
|
20240903,180100,115072950,26350,26350,26350,26350,0
|
|
20240903,180000,115072950,26350,26350,26350,26350,0
|
|
20240903,175900,115072950,26350,26350,26350,26350,0
|
|
20240903,175800,115072950,26350,26350,26350,26350,0
|
|
20240903,175700,115072950,26350,26350,26350,26350,0
|
|
20240903,175600,115072950,26350,26350,26350,26350,0
|
|
20240903,175500,115072950,26350,26350,26350,26350,0
|
|
20240903,175400,115072950,26350,26350,26350,26350,0
|
|
20240903,175300,115072950,26350,26350,26350,26350,0
|
|
20240903,175200,115072950,26350,26350,26350,26350,0
|
|
20240903,175100,115072950,26350,26350,26350,26350,0
|
|
20240903,175000,115072950,26350,26350,26350,26350,0
|
|
20240903,174900,115072950,26350,26350,26350,26350,0
|
|
20240903,174800,115072950,26350,26350,26350,26350,0
|
|
20240903,174700,115072950,26350,26350,26350,26350,0
|
|
20240903,174600,115072950,26350,26350,26350,26350,0
|
|
20240903,174500,115072950,26350,26350,26350,26350,0
|
|
20240903,174400,115072950,26350,26350,26350,26350,0
|
|
20240903,174300,115072950,26350,26350,26350,26350,0
|
|
20240903,174200,115072950,26350,26350,26350,26350,0
|
|
20240903,174100,115072950,26350,26350,26350,26350,0
|
|
20240903,174000,115072950,26350,26350,26350,26350,0
|
|
20240903,173900,115072950,26350,26350,26350,26350,0
|
|
20240903,173800,115072950,26350,26350,26350,26350,0
|
|
20240903,173700,115072950,26350,26350,26350,26350,0
|
|
20240903,173600,115072950,26350,26350,26350,26350,0
|
|
20240903,173500,115072950,26350,26350,26350,26350,0
|
|
20240903,173400,115072950,26350,26350,26350,26350,0
|
|
20240903,173300,115072950,26350,26350,26350,26350,16
|
|
20240903,173200,115072950,26350,26350,26350,26350,0
|
|
20240903,173100,115072950,26350,26350,26350,26350,0
|
|
20240903,173000,115072950,26350,26350,26350,26350,0
|
|
20240903,172900,115072950,26350,26350,26350,26350,0
|
|
20240903,172800,115072950,26350,26350,26350,26350,0
|
|
20240903,172700,115072950,26350,26350,26350,26350,0
|
|
20240903,172600,115072950,26350,26350,26350,26350,0
|
|
20240903,172500,115072950,26350,26350,26350,26350,0
|
|
20240903,172400,115072950,26350,26350,26350,26350,0
|
|
20240903,172300,115072950,26350,26350,26350,26350,0
|
|
20240903,172200,115072950,26350,26350,26350,26350,0
|
|
20240903,172100,115072950,26350,26350,26350,26350,0
|
|
20240903,172000,115072950,26350,26350,26350,26350,0
|
|
20240903,171900,115072950,26350,26350,26350,26350,0
|
|
20240903,171800,115072950,26350,26350,26350,26350,0
|
|
20240903,171700,115072950,26350,26350,26350,26350,0
|
|
20240903,171600,115072950,26350,26350,26350,26350,0
|
|
20240903,171500,115072950,26350,26350,26350,26350,0
|
|
20240903,171400,115072950,26350,26350,26350,26350,0
|
|
20240903,171300,115072950,26350,26350,26350,26350,0
|
|
20240903,171200,115072950,26350,26350,26350,26350,0
|
|
20240903,171100,115072950,26350,26350,26350,26350,0
|
|
20240903,171000,115072950,26350,26350,26350,26350,0
|
|
20240903,170900,115072950,26350,26350,26350,26350,0
|
|
20240903,170800,115072950,26350,26350,26350,26350,0
|
|
20240903,170700,115072950,26350,26350,26350,26350,0
|
|
20240903,170600,115072950,26350,26350,26350,26350,0
|
|
20240903,170500,115072950,26350,26350,26350,26350,0
|
|
20240903,170400,115072950,26350,26350,26350,26350,0
|
|
20240903,170300,115072950,26350,26350,26350,26350,16
|
|
20240903,170200,115072950,26350,26350,26350,26350,0
|
|
20240903,170100,115072950,26350,26350,26350,26350,0
|
|
20240903,170000,115072950,26350,26350,26350,26350,0
|
|
20240903,165900,115072950,26350,26350,26350,26350,0
|
|
20240903,165800,115072950,26350,26350,26350,26350,0
|
|
20240903,165700,115072950,26350,26350,26350,26350,0
|
|
20240903,165600,115072950,26350,26350,26350,26350,0
|
|
20240903,165500,115072950,26350,26350,26350,26350,0
|
|
20240903,165400,115072950,26350,26350,26350,26350,0
|
|
20240903,165300,115072950,26350,26350,26350,26350,0
|
|
20240903,165200,115072950,26350,26350,26350,26350,0
|
|
20240903,165100,115072950,26350,26350,26350,26350,0
|
|
20240903,165000,115072950,26350,26350,26350,26350,0
|
|
20240903,164900,115072950,26350,26350,26350,26350,0
|
|
20240903,164800,115072950,26350,26350,26350,26350,0
|
|
20240903,164700,115072950,26350,26350,26350,26350,0
|
|
20240903,164600,115072950,26350,26350,26350,26350,0
|
|
20240903,164500,115072950,26350,26350,26350,26350,0
|
|
20240903,164400,115072950,26350,26350,26350,26350,0
|
|
20240903,164300,115072950,26350,26350,26350,26350,0
|
|
20240903,164200,115072950,26350,26350,26350,26350,0
|
|
20240903,164100,115072950,26350,26350,26350,26350,0
|
|
20240903,164000,115072950,26350,26350,26350,26350,0
|
|
20240903,163900,115072950,26350,26350,26350,26350,0
|
|
20240903,163800,115072950,26350,26350,26350,26350,0
|
|
20240903,163700,115072950,26350,26350,26350,26350,0
|
|
20240903,163600,115072950,26350,26350,26350,26350,0
|
|
20240903,163500,115072950,26350,26350,26350,26350,0
|
|
20240903,163400,115072950,26350,26350,26350,26350,0
|
|
20240903,163300,115072950,26350,26350,26350,26350,16
|
|
20240903,163200,115072950,26350,26350,26350,26350,0
|
|
20240903,163100,115072950,26350,26350,26350,26350,0
|
|
20240903,163000,115072950,26350,26350,26350,26350,0
|
|
20240903,162900,115072950,26350,26350,26350,26350,0
|
|
20240903,162800,115072950,26350,26350,26350,26350,0
|
|
20240903,162700,115072950,26350,26350,26350,26350,0
|
|
20240903,162600,115072950,26350,26350,26350,26350,0
|
|
20240903,162500,115072950,26350,26350,26350,26350,0
|
|
20240903,162400,115072950,26350,26350,26350,26350,0
|
|
20240903,162300,115072950,26350,26350,26350,26350,0
|
|
20240903,162200,115072950,26350,26350,26350,26350,0
|
|
20240903,162100,115072950,26350,26350,26350,26350,0
|
|
20240903,162000,115072950,26350,26350,26350,26350,0
|
|
20240903,161900,115072950,26350,26350,26350,26350,0
|
|
20240903,161800,115072950,26350,26350,26350,26350,0
|
|
20240903,161700,115072950,26350,26350,26350,26350,0
|
|
20240903,161600,115072950,26350,26350,26350,26350,0
|
|
20240903,161500,115072950,26350,26350,26350,26350,0
|
|
20240903,161400,115072950,26350,26350,26350,26350,0
|
|
20240903,161300,115072950,26350,26350,26350,26350,0
|
|
20240903,161200,115072950,26350,26350,26350,26350,0
|
|
20240903,161100,115072950,26350,26350,26350,26350,0
|
|
20240903,161000,115072950,26350,26350,26350,26350,0
|
|
20240903,160900,115072950,26350,26350,26350,26350,0
|
|
20240903,160800,115072950,26350,26350,26350,26350,0
|
|
20240903,160700,115072950,26350,26350,26350,26350,0
|
|
20240903,160600,115072950,26350,26350,26350,26350,0
|
|
20240903,160500,115072950,26350,26350,26350,26350,0
|
|
20240903,160400,115072950,26350,26350,26350,26350,0
|
|
20240903,160300,115072950,26350,26350,26350,26350,16
|
|
20240903,160200,115072950,26350,26350,26350,26350,0
|
|
20240903,160100,115072950,26350,26350,26350,26350,0
|
|
20240903,160000,115072950,26350,26350,26350,26350,0
|
|
20240903,155900,115072950,26350,26350,26350,26350,0
|
|
20240903,155800,115072950,26350,26350,26350,26350,0
|
|
20240903,155700,115072950,26350,26350,26350,26350,0
|
|
20240903,155600,115072950,26350,26350,26350,26350,0
|
|
20240903,155500,115072950,26350,26350,26350,26350,0
|
|
20240903,155400,115072950,26350,26350,26350,26350,0
|
|
20240903,155300,115072950,26350,26350,26350,26350,0
|
|
20240903,155200,115072950,26350,26350,26350,26350,0
|
|
20240903,155100,115072950,26350,26350,26350,26350,0
|
|
20240903,155000,115072950,26350,26350,26350,26350,0
|
|
20240903,154900,115072950,26350,26350,26350,26350,0
|
|
20240903,154800,115072950,26350,26350,26350,26350,0
|
|
20240903,154700,115072950,26350,26350,26350,26350,0
|
|
20240903,154600,115072950,26350,26350,26350,26350,0
|
|
20240903,154500,115072950,26350,26350,26350,26350,0
|
|
20240903,154400,115072950,26350,26350,26350,26350,0
|
|
20240903,154300,115072950,26350,26350,26350,26350,0
|
|
20240903,154200,115072950,26350,26350,26350,26350,0
|
|
20240903,154100,115072950,26350,26350,26350,26350,0
|
|
20240903,154000,115072950,26350,26350,26350,26350,0
|
|
20240903,153900,115072950,26350,26350,26350,26350,0
|
|
20240903,153800,115072950,26350,26350,26350,26350,0
|
|
20240903,153700,115072950,26350,26350,26350,26350,0
|
|
20240903,153600,115072950,26350,26350,26350,26350,0
|
|
20240903,153500,115072950,26350,26350,26350,26350,0
|
|
20240903,153400,115072950,26350,26350,26350,26350,0
|
|
20240903,153300,115072950,26350,26350,26350,26350,16
|
|
20240903,153200,115072950,26350,26350,26350,26350,0
|
|
20240903,153100,115072950,26350,26350,26350,26350,0
|
|
20240903,153000,115072950,26350,26350,26350,26350,16
|
|
20240903,152900,114651350,26500,26500,26500,26500,0
|
|
20240903,152800,114651350,26500,26500,26500,26500,0
|
|
20240903,152700,114651350,26500,26500,26500,26500,0
|
|
20240903,152600,114651350,26500,26500,26500,26500,0
|
|
20240903,152500,114651350,26500,26500,26500,26500,0
|
|
20240903,152400,114651350,26500,26500,26500,26500,0
|
|
20240903,152300,114651350,26500,26500,26500,26500,0
|
|
20240903,152200,114651350,26500,26500,26500,26500,0
|
|
20240903,152100,114651350,26500,26500,26500,26500,0
|
|
20240903,152000,114651350,26500,26500,26500,26500,0
|
|
20240903,151900,114651350,26500,26350,26500,26350,3
|
|
20240903,151800,114572150,26500,26500,26500,26500,0
|
|
20240903,151700,114572150,26500,26500,26500,26500,0
|
|
20240903,151600,114572150,26500,26500,26500,26500,0
|
|
20240903,151500,114572150,26500,26500,26500,26500,0
|
|
20240903,151400,114572150,26500,26500,26500,26500,5
|
|
20240903,151300,114439650,26500,26500,26500,26500,1
|
|
20240903,151200,114413150,26350,26350,26350,26350,3
|
|
20240903,151100,114334100,26500,26500,26500,26500,0
|
|
20240903,151000,114334100,26500,26500,26500,26500,0
|
|
20240903,150900,114334100,26500,26500,26500,26500,0
|
|
20240903,150800,114334100,26500,26500,26500,26500,0
|
|
20240903,150700,114334100,26500,26500,26500,26500,0
|
|
20240903,150600,114334100,26500,26500,26500,26500,0
|
|
20240903,150500,114334100,26500,26500,26500,26500,0
|
|
20240903,150400,114334100,26500,26500,26500,26500,0
|
|
20240903,150300,114334100,26500,26450,26500,26450,3
|
|
20240903,150200,114254700,26500,26500,26500,26500,0
|
|
20240903,150100,114254700,26500,26500,26500,26500,0
|
|
20240903,150000,114254700,26500,26500,26500,26500,0
|
|
20240903,145900,114254700,26500,26500,26500,26500,0
|
|
20240903,145800,114254700,26500,26500,26500,26500,311
|
|
20240903,145700,106013200,26500,26500,26500,26500,0
|
|
20240903,145600,106013200,26500,26500,26500,26500,0
|
|
20240903,145500,106013200,26500,26500,26500,26500,307
|
|
20240903,145400,97877700,26500,26500,26500,26500,0
|
|
20240903,145300,97877700,26500,26350,26500,26350,16
|
|
20240903,145200,97455950,26350,26450,26450,26350,513
|
|
20240903,145100,83888400,26450,26450,26450,26450,0
|
|
20240903,145000,83888400,26450,26450,26450,26450,0
|
|
20240903,144900,83888400,26450,26450,26450,26450,0
|
|
20240903,144800,83888400,26450,26450,26450,26450,0
|
|
20240903,144700,83888400,26450,26450,26450,26450,2
|
|
20240903,144600,83835500,26450,26450,26450,26450,0
|
|
20240903,144500,83835500,26450,26450,26450,26450,0
|
|
20240903,144400,83835500,26450,26450,26450,26450,0
|
|
20240903,144300,83835500,26450,26450,26450,26450,0
|
|
20240903,144200,83835500,26450,26450,26450,26450,0
|
|
20240903,144100,83835500,26450,26450,26450,26450,0
|
|
20240903,144000,83835500,26450,26450,26450,26450,0
|
|
20240903,143900,83835500,26450,26450,26450,26450,0
|
|
20240903,143800,83835500,26450,26450,26450,26450,0
|
|
20240903,143700,83835500,26450,26450,26450,26450,0
|
|
20240903,143600,83835500,26450,26450,26450,26450,0
|
|
20240903,143500,83835500,26450,26450,26450,26450,0
|
|
20240903,143400,83835500,26450,26450,26450,26450,0
|
|
20240903,143300,83835500,26450,26450,26450,26450,1
|
|
20240903,143200,83809050,26350,26350,26350,26350,84
|
|
20240903,143100,81595650,26350,26350,26350,26350,0
|
|
20240903,143000,81595650,26350,26350,26350,26350,1
|
|
20240903,142900,81569300,26200,26200,26200,26200,0
|
|
20240903,142800,81569300,26200,26200,26200,26200,0
|
|
20240903,142700,81569300,26200,26200,26200,26200,0
|
|
20240903,142600,81569300,26200,26200,26200,26200,0
|
|
20240903,142500,81569300,26200,26200,26200,26200,0
|
|
20240903,142400,81569300,26200,26200,26200,26200,0
|
|
20240903,142300,81569300,26200,26200,26200,26200,0
|
|
20240903,142200,81569300,26200,26350,26350,26200,682
|
|
20240903,142100,63687850,26450,26450,26450,26450,0
|
|
20240903,142000,63687850,26450,26450,26450,26450,0
|
|
20240903,141900,63687850,26450,26450,26450,26450,0
|
|
20240903,141800,63687850,26450,26450,26450,26450,0
|
|
20240903,141700,63687850,26450,26450,26450,26450,0
|
|
20240903,141600,63687850,26450,26450,26450,26450,0
|
|
20240903,141500,63687850,26450,26450,26450,26450,0
|
|
20240903,141400,63687850,26450,26450,26450,26450,0
|
|
20240903,141300,63687850,26450,26450,26450,26450,0
|
|
20240903,141200,63687850,26450,26450,26450,26450,0
|
|
20240903,141100,63687850,26450,26450,26450,26450,0
|
|
20240903,141000,63687850,26450,26450,26450,26450,0
|
|
20240903,140900,63687850,26450,26450,26450,26450,0
|
|
20240903,140800,63687850,26450,26450,26450,26450,0
|
|
20240903,140700,63687850,26450,26450,26450,26450,0
|
|
20240903,140600,63687850,26450,26450,26450,26450,0
|
|
20240903,140500,63687850,26450,26450,26450,26450,1
|
|
20240903,140400,63661400,26450,26450,26450,26450,0
|
|
20240903,140300,63661400,26450,26450,26450,26450,0
|
|
20240903,140200,63661400,26450,26450,26450,26450,0
|
|
20240903,140100,63661400,26450,26450,26450,26450,0
|
|
20240903,140000,63661400,26450,26450,26450,26450,0
|
|
20240903,135900,63661400,26450,26450,26450,26450,0
|
|
20240903,135800,63661400,26450,26450,26450,26450,0
|
|
20240903,135700,63661400,26450,26450,26450,26450,0
|
|
20240903,135600,63661400,26450,26450,26450,26450,0
|
|
20240903,135500,63661400,26450,26450,26450,26450,0
|
|
20240903,135400,63661400,26450,26450,26450,26450,0
|
|
20240903,135300,63661400,26450,26450,26450,26450,0
|
|
20240903,135200,63661400,26450,26450,26450,26450,0
|
|
20240903,135100,63661400,26450,26450,26450,26450,0
|
|
20240903,135000,63661400,26450,26450,26450,26450,0
|
|
20240903,134900,63661400,26450,26450,26450,26450,0
|
|
20240903,134800,63661400,26450,26450,26450,26450,0
|
|
20240903,134700,63661400,26450,26450,26450,26450,0
|
|
20240903,134600,63661400,26450,26450,26450,26450,0
|
|
20240903,134500,63661400,26450,26450,26450,26450,2
|
|
20240903,134400,63608500,26350,26350,26350,26350,0
|
|
20240903,134300,63608500,26350,26350,26350,26350,0
|
|
20240903,134200,63608500,26350,26350,26350,26350,0
|
|
20240903,134100,63608500,26350,26350,26350,26350,0
|
|
20240903,134000,63608500,26350,26350,26350,26350,0
|
|
20240903,133900,63608500,26350,26350,26350,26350,36
|
|
20240903,133800,62659900,26250,26250,26250,26250,0
|
|
20240903,133700,62659900,26250,26250,26250,26250,0
|
|
20240903,133600,62659900,26250,26250,26250,26250,0
|
|
20240903,133500,62659900,26250,26250,26250,26250,0
|
|
20240903,133400,62659900,26250,26250,26250,26250,0
|
|
20240903,133300,62659900,26250,26250,26250,26250,0
|
|
20240903,133200,62659900,26250,26250,26250,26250,0
|
|
20240903,133100,62659900,26250,26250,26250,26250,0
|
|
20240903,133000,62659900,26250,26250,26250,26250,2
|
|
20240903,132900,62607400,26250,26250,26250,26250,2
|
|
20240903,132800,62554900,26250,26250,26250,26250,2
|
|
20240903,132700,62502400,26250,26250,26250,26250,2
|
|
20240903,132600,62449900,26250,26250,26250,26250,2
|
|
20240903,132500,62397400,26250,26250,26250,26250,1
|
|
20240903,132400,62371150,26250,26250,26250,26250,2
|
|
20240903,132300,62318650,26300,26300,26300,26300,7
|
|
20240903,132200,62134550,26300,26300,26300,26300,1
|
|
20240903,132100,62108250,26300,26300,26300,26300,2
|
|
20240903,132000,62055650,26300,26300,26300,26300,2
|
|
20240903,131900,62003050,26300,26300,26300,26300,2
|
|
20240903,131800,61950450,26300,26300,26300,26300,1
|
|
20240903,131700,61924150,26300,26300,26300,26300,2
|
|
20240903,131600,61871550,26300,26300,26300,26300,2
|
|
20240903,131500,61818950,26400,26350,26400,26350,5
|
|
20240903,131400,61687000,26400,26400,26400,26400,0
|
|
20240903,131300,61687000,26400,26400,26400,26400,0
|
|
20240903,131200,61687000,26400,26400,26400,26400,0
|
|
20240903,131100,61687000,26400,26400,26400,26400,0
|
|
20240903,131000,61687000,26400,26350,26400,26350,8
|
|
20240903,130900,61476150,26300,26300,26300,26300,0
|
|
20240903,130800,61476150,26300,26300,26300,26300,0
|
|
20240903,130700,61476150,26300,26300,26300,26300,0
|
|
20240903,130600,61476150,26300,26300,26300,26300,0
|
|
20240903,130500,61476150,26300,26300,26300,26300,0
|
|
20240903,130400,61476150,26300,26300,26300,26300,0
|
|
20240903,130300,61476150,26300,26300,26300,26300,0
|
|
20240903,130200,61476150,26300,26300,26300,26300,0
|
|
20240903,130100,61476150,26300,26300,26300,26300,0
|
|
20240903,130000,61476150,26300,26300,26300,26300,0
|
|
20240903,125900,61476150,26300,26300,26300,26300,0
|
|
20240903,125800,61476150,26300,26300,26300,26300,0
|
|
20240903,125700,61476150,26300,26300,26300,26300,0
|
|
20240903,125600,61476150,26300,26300,26300,26300,0
|
|
20240903,125500,61476150,26300,26300,26300,26300,0
|
|
20240903,125400,61476150,26300,26300,26300,26300,102
|
|
20240903,125300,58793550,26200,26200,26200,26200,0
|
|
20240903,125200,58793550,26200,26200,26200,26200,0
|
|
20240903,125100,58793550,26200,26200,26200,26200,0
|
|
20240903,125000,58793550,26200,26200,26200,26200,0
|
|
20240903,124900,58793550,26200,26200,26200,26200,0
|
|
20240903,124800,58793550,26200,26200,26200,26200,8
|
|
20240903,124700,58583950,26300,26300,26300,26300,0
|
|
20240903,124600,58583950,26300,26300,26300,26300,10
|
|
20240903,124500,58320950,26200,26200,26200,26200,50
|
|
20240903,124400,57010950,26200,26200,26200,26200,0
|
|
20240903,124300,57010950,26200,26400,26400,26050,931
|
|
20240903,124200,32656600,26450,26450,26450,26450,0
|
|
20240903,124100,32656600,26450,26450,26450,26450,15
|
|
20240903,124000,32259850,26450,26450,26450,26450,0
|
|
20240903,123900,32259850,26450,26450,26450,26450,0
|
|
20240903,123800,32259850,26450,26450,26450,26450,74
|
|
20240903,123700,30302550,26450,26450,26450,26450,0
|
|
20240903,123600,30302550,26450,26450,26450,26450,0
|
|
20240903,123500,30302550,26450,26450,26450,26450,0
|
|
20240903,123400,30302550,26450,26450,26450,26450,0
|
|
20240903,123300,30302550,26450,26450,26450,26450,0
|
|
20240903,123200,30302550,26450,26450,26450,26450,0
|
|
20240903,123100,30302550,26450,26450,26450,26450,0
|
|
20240903,123000,30302550,26450,26450,26450,26450,0
|
|
20240903,122900,30302550,26450,26450,26450,26450,0
|
|
20240903,122800,30302550,26450,26450,26450,26450,0
|
|
20240903,122700,30302550,26450,26450,26450,26450,0
|
|
20240903,122600,30302550,26450,26450,26450,26450,0
|
|
20240903,122500,30302550,26450,26450,26450,26450,0
|
|
20240903,122400,30302550,26450,26450,26450,26450,0
|
|
20240903,122300,30302550,26450,26450,26450,26450,0
|
|
20240903,122200,30302550,26450,26450,26450,26450,0
|
|
20240903,122100,30302550,26450,26450,26450,26450,0
|
|
20240903,122000,30302550,26450,26450,26450,26450,0
|
|
20240903,121900,30302550,26450,26450,26450,26450,0
|
|
20240903,121800,30302550,26450,26450,26450,26450,0
|
|
20240903,121700,30302550,26450,26450,26450,26450,0
|
|
20240903,121600,30302550,26450,26450,26450,26450,0
|
|
20240903,121500,30302550,26450,26450,26450,26450,0
|
|
20240903,121400,30302550,26450,26450,26450,26450,0
|
|
20240903,121300,30302550,26450,26450,26450,26450,0
|
|
20240903,121200,30302550,26450,26450,26450,26450,0
|
|
20240903,121100,30302550,26450,26450,26450,26450,26
|
|
20240903,121000,29614850,26400,26400,26400,26400,0
|
|
20240903,120900,29614850,26400,26400,26400,26400,0
|
|
20240903,120800,29614850,26400,26400,26400,26400,0
|
|
20240903,120700,29614850,26400,26600,26600,26400,116
|
|
20240903,120600,26545350,26600,26600,26600,26600,0
|
|
20240903,120500,26545350,26600,26600,26600,26600,0
|
|
20240903,120400,26545350,26600,26600,26600,26600,0
|
|
20240903,120300,26545350,26600,26600,26600,26600,0
|
|
20240903,120200,26545350,26600,26600,26600,26600,0
|
|
20240903,120100,26545350,26600,26600,26600,26600,0
|
|
20240903,120000,26545350,26600,26600,26600,26600,0
|
|
20240903,115900,26545350,26600,26600,26600,26600,0
|
|
20240903,115800,26545350,26600,26600,26600,26600,0
|
|
20240903,115700,26545350,26600,26600,26600,26600,0
|
|
20240903,115600,26545350,26600,26600,26600,26600,0
|
|
20240903,115500,26545350,26600,26600,26600,26600,0
|
|
20240903,115400,26545350,26600,26600,26600,26600,0
|
|
20240903,115300,26545350,26600,26600,26600,26600,0
|
|
20240903,115200,26545350,26600,26600,26600,26600,0
|
|
20240903,115100,26545350,26600,26600,26600,26600,0
|
|
20240903,115000,26545350,26600,26600,26600,26600,0
|
|
20240903,114900,26545350,26600,26600,26600,26600,0
|
|
20240903,114800,26545350,26600,26600,26600,26600,0
|
|
20240903,114700,26545350,26600,26600,26600,26600,0
|
|
20240903,114600,26545350,26600,26600,26600,26600,0
|
|
20240903,114500,26545350,26600,26600,26600,26600,0
|
|
20240903,114400,26545350,26600,26600,26600,26600,0
|
|
20240903,114300,26545350,26600,26600,26600,26600,0
|
|
20240903,114200,26545350,26600,26600,26600,26600,184
|
|
20240903,114100,21650950,26600,26600,26600,26600,0
|
|
20240903,114000,21650950,26600,26600,26600,26600,0
|
|
20240903,113900,21650950,26600,26600,26600,26600,0
|
|
20240903,113800,21650950,26600,26600,26600,26600,0
|
|
20240903,113700,21650950,26600,26600,26600,26600,0
|
|
20240903,113600,21650950,26600,26600,26600,26600,0
|
|
20240903,113500,21650950,26600,26600,26600,26600,0
|
|
20240903,113400,21650950,26600,26600,26600,26600,0
|
|
20240903,113300,21650950,26600,26600,26600,26600,0
|
|
20240903,113200,21650950,26600,26600,26600,26600,3
|
|
20240903,113100,21571150,26500,26500,26500,26500,0
|
|
20240903,113000,21571150,26500,26500,26500,26500,0
|
|
20240903,112900,21571150,26500,26500,26500,26500,102
|
|
20240903,112800,18868150,26600,26600,26600,26600,0
|
|
20240903,112700,18868150,26600,26600,26600,26600,4
|
|
20240903,112600,18761750,26600,26600,26600,26600,0
|
|
20240903,112500,18761750,26600,26600,26600,26600,0
|
|
20240903,112400,18761750,26600,26600,26600,26600,0
|
|
20240903,112300,18761750,26600,26600,26600,26600,0
|
|
20240903,112200,18761750,26600,26600,26600,26600,0
|
|
20240903,112100,18761750,26600,26600,26600,26600,0
|
|
20240903,112000,18761750,26600,26600,26600,26600,0
|
|
20240903,111900,18761750,26600,26600,26600,26600,0
|
|
20240903,111800,18761750,26600,26600,26600,26600,0
|
|
20240903,111700,18761750,26600,26600,26600,26600,0
|
|
20240903,111600,18761750,26600,26600,26600,26600,0
|
|
20240903,111500,18761750,26600,26600,26600,26600,0
|
|
20240903,111400,18761750,26600,26600,26600,26600,0
|
|
20240903,111300,18761750,26600,26600,26600,26600,0
|
|
20240903,111200,18761750,26600,26600,26600,26600,0
|
|
20240903,111100,18761750,26600,26600,26600,26600,0
|
|
20240903,111000,18761750,26600,26600,26600,26600,0
|
|
20240903,110900,18761750,26600,26600,26600,26600,0
|
|
20240903,110800,18761750,26600,26600,26600,26600,0
|
|
20240903,110700,18761750,26600,26600,26600,26600,0
|
|
20240903,110600,18761750,26600,26600,26600,26600,0
|
|
20240903,110500,18761750,26600,26600,26600,26600,0
|
|
20240903,110400,18761750,26600,26600,26600,26600,0
|
|
20240903,110300,18761750,26600,26600,26600,26600,0
|
|
20240903,110200,18761750,26600,26600,26600,26600,0
|
|
20240903,110100,18761750,26600,26600,26600,26600,0
|
|
20240903,110000,18761750,26600,26600,26600,26600,0
|
|
20240903,105900,18761750,26600,26600,26600,26600,0
|
|
20240903,105800,18761750,26600,26600,26600,26600,0
|
|
20240903,105700,18761750,26600,26600,26600,26600,0
|
|
20240903,105600,18761750,26600,26600,26600,26600,0
|
|
20240903,105500,18761750,26600,26600,26600,26600,0
|
|
20240903,105400,18761750,26600,26600,26600,26600,0
|
|
20240903,105300,18761750,26600,26600,26600,26600,0
|
|
20240903,105200,18761750,26600,26600,26600,26600,0
|
|
20240903,105100,18761750,26600,26600,26600,26600,0
|
|
20240903,105000,18761750,26600,26600,26600,26600,0
|
|
20240903,104900,18761750,26600,26600,26600,26600,0
|
|
20240903,104800,18761750,26600,26600,26600,26600,0
|
|
20240903,104700,18761750,26600,26600,26600,26600,0
|
|
20240903,104600,18761750,26600,26600,26600,26600,0
|
|
20240903,104500,18761750,26600,26600,26600,26600,0
|
|
20240903,104400,18761750,26600,26600,26600,26600,0
|
|
20240903,104300,18761750,26600,26600,26600,26600,0
|
|
20240903,104200,18761750,26600,26600,26600,26600,0
|
|
20240903,104100,18761750,26600,26600,26600,26600,0
|
|
20240903,104000,18761750,26600,26600,26600,26600,0
|
|
20240903,103900,18761750,26600,26600,26600,26600,0
|
|
20240903,103800,18761750,26600,26600,26600,26600,0
|
|
20240903,103700,18761750,26600,26600,26600,26600,0
|
|
20240903,103600,18761750,26600,26600,26600,26600,22
|
|
20240903,103500,18176550,26600,26600,26600,26600,0
|
|
20240903,103400,18176550,26600,26600,26600,26600,1
|
|
20240903,103300,18149950,26400,26400,26400,26400,0
|
|
20240903,103200,18149950,26400,26400,26400,26400,0
|
|
20240903,103100,18149950,26400,26400,26400,26400,0
|
|
20240903,103000,18149950,26400,26400,26400,26400,10
|
|
20240903,102900,17885950,26400,26400,26400,26400,0
|
|
20240903,102800,17885950,26400,26400,26400,26400,0
|
|
20240903,102700,17885950,26400,26400,26400,26400,0
|
|
20240903,102600,17885950,26400,26400,26400,26400,10
|
|
20240903,102500,17621950,26400,26400,26400,26400,0
|
|
20240903,102400,17621950,26400,26400,26400,26400,0
|
|
20240903,102300,17621950,26400,26400,26400,26400,0
|
|
20240903,102200,17621950,26400,26400,26400,26400,0
|
|
20240903,102100,17621950,26400,26400,26400,26400,50
|
|
20240903,102000,16301950,26450,26450,26450,26450,101
|
|
20240903,101900,13630500,26600,26600,26600,26600,0
|
|
20240903,101800,13630500,26600,26600,26600,26600,0
|
|
20240903,101700,13630500,26600,26600,26600,26600,0
|
|
20240903,101600,13630500,26600,26600,26600,26600,0
|
|
20240903,101500,13630500,26600,26600,26600,26600,0
|
|
20240903,101400,13630500,26600,26600,26600,26600,0
|
|
20240903,101300,13630500,26600,26600,26600,26600,0
|
|
20240903,101200,13630500,26600,26600,26600,26600,0
|
|
20240903,101100,13630500,26600,26600,26600,26600,0
|
|
20240903,101000,13630500,26600,26600,26600,26600,0
|
|
20240903,100900,13630500,26600,26600,26600,26600,0
|
|
20240903,100800,13630500,26600,26600,26600,26600,0
|
|
20240903,100700,13630500,26600,26600,26600,26600,0
|
|
20240903,100600,13630500,26600,26600,26600,26600,0
|
|
20240903,100500,13630500,26600,26600,26600,26600,0
|
|
20240903,100400,13630500,26600,26600,26600,26600,3
|
|
20240903,100300,13550700,26600,26600,26600,26600,0
|
|
20240903,100200,13550700,26600,26600,26600,26600,0
|
|
20240903,100100,13550700,26600,26600,26600,26600,0
|
|
20240903,100000,13550700,26600,26600,26600,26600,0
|
|
20240903,095900,13550700,26600,26600,26600,26600,0
|
|
20240903,095800,13550700,26600,26600,26600,26600,0
|
|
20240903,095700,13550700,26600,26600,26600,26600,0
|
|
20240903,095600,13550700,26600,26600,26600,26600,0
|
|
20240903,095500,13550700,26600,26600,26600,26600,0
|
|
20240903,095400,13550700,26600,26600,26600,26600,0
|
|
20240903,095300,13550700,26600,26600,26600,26600,0
|
|
20240903,095200,13550700,26600,26600,26600,26600,20
|
|
20240903,095100,13018700,26500,26500,26500,26500,0
|
|
20240903,095000,13018700,26500,26500,26500,26500,0
|
|
20240903,094900,13018700,26500,26500,26500,26500,0
|
|
20240903,094800,13018700,26500,26500,26500,26500,0
|
|
20240903,094700,13018700,26500,26500,26500,26500,0
|
|
20240903,094600,13018700,26500,26500,26500,26500,0
|
|
20240903,094500,13018700,26500,26500,26500,26500,0
|
|
20240903,094400,13018700,26500,26500,26500,26500,35
|
|
20240903,094300,12091200,26500,26500,26500,26500,0
|
|
20240903,094200,12091200,26500,26500,26500,26500,0
|
|
20240903,094100,12091200,26500,26500,26500,26500,0
|
|
20240903,094000,12091200,26500,26500,26500,26500,0
|
|
20240903,093900,12091200,26500,26500,26500,26500,2
|
|
20240903,093800,12038200,26450,26450,26450,26450,0
|
|
20240903,093700,12038200,26450,26450,26450,26450,0
|
|
20240903,093600,12038200,26450,26450,26450,26450,0
|
|
20240903,093500,12038200,26450,26450,26450,26450,0
|
|
20240903,093400,12038200,26450,26450,26450,26450,0
|
|
20240903,093300,12038200,26450,26450,26450,26450,0
|
|
20240903,093200,12038200,26450,26450,26450,26450,0
|
|
20240903,093100,12038200,26450,26450,26450,26450,0
|
|
20240903,093000,12038200,26450,26450,26450,26450,150
|
|
20240903,092900,8070700,26450,26450,26450,26450,0
|
|
20240903,092800,8070700,26450,26450,26450,26450,206
|
|
20240903,092700,2622000,26450,26450,26450,26450,0
|
|
20240903,092600,2622000,26450,26450,26450,26450,0
|
|
20240903,092500,2622000,26450,26450,26450,26450,0
|
|
20240903,092400,2622000,26450,26450,26450,26450,2
|
|
20240903,092300,2569100,26400,26400,26400,26400,0
|
|
20240903,092200,2569100,26400,26400,26400,26400,1
|
|
20240903,092100,2542700,26450,26450,26450,26450,0
|
|
20240903,092000,2542700,26450,26450,26450,26450,0
|
|
20240903,091900,2542700,26450,26450,26450,26450,0
|
|
20240903,091800,2542700,26450,26450,26450,26450,2
|
|
20240903,091700,2489800,26400,26400,26400,26400,0
|
|
20240903,091600,2489800,26400,26400,26400,26400,2
|
|
20240903,091500,2437000,26450,26450,26450,26450,0
|
|
20240903,091400,2437000,26450,26450,26450,26450,0
|
|
20240903,091300,2437000,26450,26450,26450,26450,0
|
|
20240903,091200,2437000,26450,26450,26450,26450,0
|
|
20240903,091100,2437000,26450,26450,26450,26450,0
|
|
20240903,091000,2437000,26450,26450,26450,26450,0
|
|
20240903,090900,2437000,26450,26450,26450,26450,0
|
|
20240903,090800,2437000,26450,26450,26450,26450,42
|
|
20240903,090700,1326100,26450,26450,26450,26450,0
|
|
20240903,090600,1326100,26450,26450,26450,26450,0
|
|
20240903,090500,1326100,26450,26450,26450,26450,0
|
|
20240903,090400,1326100,26450,26450,26450,26450,0
|
|
20240903,090300,1326100,26450,26450,26450,26450,0
|
|
20240903,090200,1326100,26450,26450,26450,26450,0
|
|
20240903,090100,1326100,26450,26450,26450,26450,0
|
|
20240903,090000,1326100,26450,26750,26750,26450,50
|