666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,200300,60363350,25800,25800,25800,25800,4
|
|
20240911,200200,60363350,25800,25800,25800,25800,0
|
|
20240911,200100,60363350,25800,25800,25800,25800,0
|
|
20240911,200000,60363350,25800,25800,25800,25800,0
|
|
20240911,195900,60363350,25800,25800,25800,25800,0
|
|
20240911,195800,60363350,25800,25800,25800,25800,0
|
|
20240911,195700,60363350,25800,25800,25800,25800,0
|
|
20240911,195600,60363350,25800,25800,25800,25800,0
|
|
20240911,195500,60363350,25800,25800,25800,25800,0
|
|
20240911,195400,60363350,25800,25800,25800,25800,0
|
|
20240911,195300,60363350,25800,25800,25800,25800,0
|
|
20240911,195200,60363350,25800,25800,25800,25800,0
|
|
20240911,195100,60363350,25800,25800,25800,25800,0
|
|
20240911,195000,60363350,25800,25800,25800,25800,0
|
|
20240911,194900,60363350,25800,25800,25800,25800,0
|
|
20240911,194800,60363350,25800,25800,25800,25800,0
|
|
20240911,194700,60363350,25800,25800,25800,25800,0
|
|
20240911,194600,60363350,25800,25800,25800,25800,0
|
|
20240911,194500,60363350,25800,25800,25800,25800,0
|
|
20240911,194400,60363350,25800,25800,25800,25800,0
|
|
20240911,194300,60363350,25800,25800,25800,25800,0
|
|
20240911,194200,60363350,25800,25800,25800,25800,0
|
|
20240911,194100,60363350,25800,25800,25800,25800,0
|
|
20240911,194000,60363350,25800,25800,25800,25800,0
|
|
20240911,193900,60363350,25800,25800,25800,25800,0
|
|
20240911,193800,60363350,25800,25800,25800,25800,0
|
|
20240911,193700,60363350,25800,25800,25800,25800,0
|
|
20240911,193600,60363350,25800,25800,25800,25800,0
|
|
20240911,193500,60363350,25800,25800,25800,25800,0
|
|
20240911,193400,60363350,25800,25800,25800,25800,0
|
|
20240911,193300,60363350,25800,25800,25800,25800,4
|
|
20240911,193200,60363350,25800,25800,25800,25800,0
|
|
20240911,193100,60363350,25800,25800,25800,25800,0
|
|
20240911,193000,60363350,25800,25800,25800,25800,0
|
|
20240911,192900,60363350,25800,25800,25800,25800,0
|
|
20240911,192800,60363350,25800,25800,25800,25800,0
|
|
20240911,192700,60363350,25800,25800,25800,25800,0
|
|
20240911,192600,60363350,25800,25800,25800,25800,0
|
|
20240911,192500,60363350,25800,25800,25800,25800,0
|
|
20240911,192400,60363350,25800,25800,25800,25800,0
|
|
20240911,192300,60363350,25800,25800,25800,25800,0
|
|
20240911,192200,60363350,25800,25800,25800,25800,0
|
|
20240911,192100,60363350,25800,25800,25800,25800,0
|
|
20240911,192000,60363350,25800,25800,25800,25800,0
|
|
20240911,191900,60363350,25800,25800,25800,25800,0
|
|
20240911,191800,60363350,25800,25800,25800,25800,0
|
|
20240911,191700,60363350,25800,25800,25800,25800,0
|
|
20240911,191600,60363350,25800,25800,25800,25800,0
|
|
20240911,191500,60363350,25800,25800,25800,25800,0
|
|
20240911,191400,60363350,25800,25800,25800,25800,0
|
|
20240911,191300,60363350,25800,25800,25800,25800,0
|
|
20240911,191200,60363350,25800,25800,25800,25800,0
|
|
20240911,191100,60363350,25800,25800,25800,25800,0
|
|
20240911,191000,60363350,25800,25800,25800,25800,0
|
|
20240911,190900,60363350,25800,25800,25800,25800,0
|
|
20240911,190800,60363350,25800,25800,25800,25800,0
|
|
20240911,190700,60363350,25800,25800,25800,25800,0
|
|
20240911,190600,60363350,25800,25800,25800,25800,0
|
|
20240911,190500,60363350,25800,25800,25800,25800,0
|
|
20240911,190400,60363350,25800,25800,25800,25800,0
|
|
20240911,190300,60363350,25800,25800,25800,25800,4
|
|
20240911,190200,60363350,25800,25800,25800,25800,0
|
|
20240911,190100,60363350,25800,25800,25800,25800,0
|
|
20240911,190000,60363350,25800,25800,25800,25800,0
|
|
20240911,185900,60363350,25800,25800,25800,25800,0
|
|
20240911,185800,60363350,25800,25800,25800,25800,0
|
|
20240911,185700,60363350,25800,25800,25800,25800,0
|
|
20240911,185600,60363350,25800,25800,25800,25800,0
|
|
20240911,185500,60363350,25800,25800,25800,25800,0
|
|
20240911,185400,60363350,25800,25800,25800,25800,0
|
|
20240911,185300,60363350,25800,25800,25800,25800,0
|
|
20240911,185200,60363350,25800,25800,25800,25800,0
|
|
20240911,185100,60363350,25800,25800,25800,25800,0
|
|
20240911,185000,60363350,25800,25800,25800,25800,0
|
|
20240911,184900,60363350,25800,25800,25800,25800,0
|
|
20240911,184800,60363350,25800,25800,25800,25800,0
|
|
20240911,184700,60363350,25800,25800,25800,25800,0
|
|
20240911,184600,60363350,25800,25800,25800,25800,0
|
|
20240911,184500,60363350,25800,25800,25800,25800,0
|
|
20240911,184400,60363350,25800,25800,25800,25800,0
|
|
20240911,184300,60363350,25800,25800,25800,25800,0
|
|
20240911,184200,60363350,25800,25800,25800,25800,0
|
|
20240911,184100,60363350,25800,25800,25800,25800,0
|
|
20240911,184000,60363350,25800,25800,25800,25800,0
|
|
20240911,183900,60363350,25800,25800,25800,25800,0
|
|
20240911,183800,60363350,25800,25800,25800,25800,0
|
|
20240911,183700,60363350,25800,25800,25800,25800,0
|
|
20240911,183600,60363350,25800,25800,25800,25800,0
|
|
20240911,183500,60363350,25800,25800,25800,25800,0
|
|
20240911,183400,60363350,25800,25800,25800,25800,0
|
|
20240911,183300,60363350,25800,25800,25800,25800,4
|
|
20240911,183200,60363350,25800,25800,25800,25800,0
|
|
20240911,183100,60363350,25800,25800,25800,25800,0
|
|
20240911,183000,60363350,25800,25800,25800,25800,0
|
|
20240911,182900,60363350,25800,25800,25800,25800,0
|
|
20240911,182800,60363350,25800,25800,25800,25800,0
|
|
20240911,182700,60363350,25800,25800,25800,25800,0
|
|
20240911,182600,60363350,25800,25800,25800,25800,0
|
|
20240911,182500,60363350,25800,25800,25800,25800,0
|
|
20240911,182400,60363350,25800,25800,25800,25800,0
|
|
20240911,182300,60363350,25800,25800,25800,25800,0
|
|
20240911,182200,60363350,25800,25800,25800,25800,0
|
|
20240911,182100,60363350,25800,25800,25800,25800,0
|
|
20240911,182000,60363350,25800,25800,25800,25800,0
|
|
20240911,181900,60363350,25800,25800,25800,25800,0
|
|
20240911,181800,60363350,25800,25800,25800,25800,0
|
|
20240911,181700,60363350,25800,25800,25800,25800,0
|
|
20240911,181600,60363350,25800,25800,25800,25800,0
|
|
20240911,181500,60363350,25800,25800,25800,25800,0
|
|
20240911,181400,60363350,25800,25800,25800,25800,0
|
|
20240911,181300,60363350,25800,25800,25800,25800,0
|
|
20240911,181200,60363350,25800,25800,25800,25800,0
|
|
20240911,181100,60363350,25800,25800,25800,25800,0
|
|
20240911,181000,60363350,25800,25800,25800,25800,0
|
|
20240911,180900,60363350,25800,25800,25800,25800,0
|
|
20240911,180800,60363350,25800,25800,25800,25800,0
|
|
20240911,180700,60363350,25800,25800,25800,25800,0
|
|
20240911,180600,60363350,25800,25800,25800,25800,0
|
|
20240911,180500,60363350,25800,25800,25800,25800,0
|
|
20240911,180400,60363350,25800,25800,25800,25800,0
|
|
20240911,180300,60363350,25800,25800,25800,25800,4
|
|
20240911,180200,60363350,25800,25800,25800,25800,0
|
|
20240911,180100,60363350,25800,25800,25800,25800,0
|
|
20240911,180000,60363350,25800,25800,25800,25800,0
|
|
20240911,175900,60363350,25800,25800,25800,25800,0
|
|
20240911,175800,60363350,25800,25800,25800,25800,0
|
|
20240911,175700,60363350,25800,25800,25800,25800,0
|
|
20240911,175600,60363350,25800,25800,25800,25800,0
|
|
20240911,175500,60363350,25800,25800,25800,25800,0
|
|
20240911,175400,60363350,25800,25800,25800,25800,0
|
|
20240911,175300,60363350,25800,25800,25800,25800,0
|
|
20240911,175200,60363350,25800,25800,25800,25800,0
|
|
20240911,175100,60363350,25800,25800,25800,25800,0
|
|
20240911,175000,60363350,25800,25800,25800,25800,0
|
|
20240911,174900,60363350,25800,25800,25800,25800,0
|
|
20240911,174800,60363350,25800,25800,25800,25800,0
|
|
20240911,174700,60363350,25800,25800,25800,25800,0
|
|
20240911,174600,60363350,25800,25800,25800,25800,0
|
|
20240911,174500,60363350,25800,25800,25800,25800,0
|
|
20240911,174400,60363350,25800,25800,25800,25800,0
|
|
20240911,174300,60363350,25800,25800,25800,25800,0
|
|
20240911,174200,60363350,25800,25800,25800,25800,0
|
|
20240911,174100,60363350,25800,25800,25800,25800,0
|
|
20240911,174000,60363350,25800,25800,25800,25800,0
|
|
20240911,173900,60363350,25800,25800,25800,25800,0
|
|
20240911,173800,60363350,25800,25800,25800,25800,0
|
|
20240911,173700,60363350,25800,25800,25800,25800,0
|
|
20240911,173600,60363350,25800,25800,25800,25800,0
|
|
20240911,173500,60363350,25800,25800,25800,25800,0
|
|
20240911,173400,60363350,25800,25800,25800,25800,0
|
|
20240911,173300,60363350,25800,25800,25800,25800,4
|
|
20240911,173200,60363350,25800,25800,25800,25800,0
|
|
20240911,173100,60363350,25800,25800,25800,25800,0
|
|
20240911,173000,60363350,25800,25800,25800,25800,0
|
|
20240911,172900,60363350,25800,25800,25800,25800,0
|
|
20240911,172800,60363350,25800,25800,25800,25800,0
|
|
20240911,172700,60363350,25800,25800,25800,25800,0
|
|
20240911,172600,60363350,25800,25800,25800,25800,0
|
|
20240911,172500,60363350,25800,25800,25800,25800,0
|
|
20240911,172400,60363350,25800,25800,25800,25800,0
|
|
20240911,172300,60363350,25800,25800,25800,25800,0
|
|
20240911,172200,60363350,25800,25800,25800,25800,0
|
|
20240911,172100,60363350,25800,25800,25800,25800,0
|
|
20240911,172000,60363350,25800,25800,25800,25800,0
|
|
20240911,171900,60363350,25800,25800,25800,25800,0
|
|
20240911,171800,60363350,25800,25800,25800,25800,0
|
|
20240911,171700,60363350,25800,25800,25800,25800,0
|
|
20240911,171600,60363350,25800,25800,25800,25800,0
|
|
20240911,171500,60363350,25800,25800,25800,25800,0
|
|
20240911,171400,60363350,25800,25800,25800,25800,0
|
|
20240911,171300,60363350,25800,25800,25800,25800,0
|
|
20240911,171200,60363350,25800,25800,25800,25800,0
|
|
20240911,171100,60363350,25800,25800,25800,25800,0
|
|
20240911,171000,60363350,25800,25800,25800,25800,0
|
|
20240911,170900,60363350,25800,25800,25800,25800,0
|
|
20240911,170800,60363350,25800,25800,25800,25800,0
|
|
20240911,170700,60363350,25800,25800,25800,25800,0
|
|
20240911,170600,60363350,25800,25800,25800,25800,0
|
|
20240911,170500,60363350,25800,25800,25800,25800,0
|
|
20240911,170400,60363350,25800,25800,25800,25800,0
|
|
20240911,170300,60363350,25800,25800,25800,25800,4
|
|
20240911,170200,60363350,25800,25800,25800,25800,0
|
|
20240911,170100,60363350,25800,25800,25800,25800,0
|
|
20240911,170000,60363350,25800,25800,25800,25800,0
|
|
20240911,165900,60363350,25800,25800,25800,25800,0
|
|
20240911,165800,60363350,25800,25800,25800,25800,0
|
|
20240911,165700,60363350,25800,25800,25800,25800,0
|
|
20240911,165600,60363350,25800,25800,25800,25800,0
|
|
20240911,165500,60363350,25800,25800,25800,25800,0
|
|
20240911,165400,60363350,25800,25800,25800,25800,0
|
|
20240911,165300,60363350,25800,25800,25800,25800,0
|
|
20240911,165200,60363350,25800,25800,25800,25800,0
|
|
20240911,165100,60363350,25800,25800,25800,25800,0
|
|
20240911,165000,60363350,25800,25800,25800,25800,0
|
|
20240911,164900,60363350,25800,25800,25800,25800,0
|
|
20240911,164800,60363350,25800,25800,25800,25800,0
|
|
20240911,164700,60363350,25800,25800,25800,25800,0
|
|
20240911,164600,60363350,25800,25800,25800,25800,0
|
|
20240911,164500,60363350,25800,25800,25800,25800,0
|
|
20240911,164400,60363350,25800,25800,25800,25800,0
|
|
20240911,164300,60363350,25800,25800,25800,25800,0
|
|
20240911,164200,60363350,25800,25800,25800,25800,0
|
|
20240911,164100,60363350,25800,25800,25800,25800,0
|
|
20240911,164000,60363350,25800,25800,25800,25800,0
|
|
20240911,163900,60363350,25800,25800,25800,25800,0
|
|
20240911,163800,60363350,25800,25800,25800,25800,0
|
|
20240911,163700,60363350,25800,25800,25800,25800,0
|
|
20240911,163600,60363350,25800,25800,25800,25800,0
|
|
20240911,163500,60363350,25800,25800,25800,25800,0
|
|
20240911,163400,60363350,25800,25800,25800,25800,0
|
|
20240911,163300,60363350,25800,25800,25800,25800,4
|
|
20240911,163200,60363350,25800,25800,25800,25800,0
|
|
20240911,163100,60363350,25800,25800,25800,25800,0
|
|
20240911,163000,60363350,25800,25800,25800,25800,0
|
|
20240911,162900,60363350,25800,25800,25800,25800,0
|
|
20240911,162800,60363350,25800,25800,25800,25800,0
|
|
20240911,162700,60363350,25800,25800,25800,25800,0
|
|
20240911,162600,60363350,25800,25800,25800,25800,0
|
|
20240911,162500,60363350,25800,25800,25800,25800,0
|
|
20240911,162400,60363350,25800,25800,25800,25800,0
|
|
20240911,162300,60363350,25800,25800,25800,25800,0
|
|
20240911,162200,60363350,25800,25800,25800,25800,0
|
|
20240911,162100,60363350,25800,25800,25800,25800,0
|
|
20240911,162000,60363350,25800,25800,25800,25800,0
|
|
20240911,161900,60363350,25800,25800,25800,25800,0
|
|
20240911,161800,60363350,25800,25800,25800,25800,0
|
|
20240911,161700,60363350,25800,25800,25800,25800,0
|
|
20240911,161600,60363350,25800,25800,25800,25800,0
|
|
20240911,161500,60363350,25800,25800,25800,25800,0
|
|
20240911,161400,60363350,25800,25800,25800,25800,0
|
|
20240911,161300,60363350,25800,25800,25800,25800,0
|
|
20240911,161200,60363350,25800,25800,25800,25800,0
|
|
20240911,161100,60363350,25800,25800,25800,25800,0
|
|
20240911,161000,60363350,25800,25800,25800,25800,0
|
|
20240911,160900,60363350,25800,25800,25800,25800,0
|
|
20240911,160800,60363350,25800,25800,25800,25800,0
|
|
20240911,160700,60363350,25800,25800,25800,25800,0
|
|
20240911,160600,60363350,25800,25800,25800,25800,0
|
|
20240911,160500,60363350,25800,25800,25800,25800,0
|
|
20240911,160400,60363350,25800,25800,25800,25800,0
|
|
20240911,160300,60363350,25800,25800,25800,25800,4
|
|
20240911,160200,60363350,25800,25800,25800,25800,0
|
|
20240911,160100,60363350,25800,25800,25800,25800,0
|
|
20240911,160000,60363350,25800,25800,25800,25800,0
|
|
20240911,155900,60363350,25800,25800,25800,25800,0
|
|
20240911,155800,60363350,25800,25800,25800,25800,0
|
|
20240911,155700,60363350,25800,25800,25800,25800,0
|
|
20240911,155600,60363350,25800,25800,25800,25800,0
|
|
20240911,155500,60363350,25800,25800,25800,25800,0
|
|
20240911,155400,60363350,25800,25800,25800,25800,0
|
|
20240911,155300,60363350,25800,25800,25800,25800,0
|
|
20240911,155200,60363350,25800,25800,25800,25800,0
|
|
20240911,155100,60363350,25800,25800,25800,25800,0
|
|
20240911,155000,60363350,25800,25800,25800,25800,0
|
|
20240911,154900,60363350,25800,25800,25800,25800,0
|
|
20240911,154800,60363350,25800,25800,25800,25800,0
|
|
20240911,154700,60363350,25800,25800,25800,25800,0
|
|
20240911,154600,60363350,25800,25800,25800,25800,0
|
|
20240911,154500,60363350,25800,25800,25800,25800,0
|
|
20240911,154400,60363350,25800,25800,25800,25800,0
|
|
20240911,154300,60363350,25800,25800,25800,25800,0
|
|
20240911,154200,60363350,25800,25800,25800,25800,0
|
|
20240911,154100,60363350,25800,25800,25800,25800,0
|
|
20240911,154000,60363350,25800,25800,25800,25800,0
|
|
20240911,153900,60363350,25800,25800,25800,25800,0
|
|
20240911,153800,60363350,25800,25800,25800,25800,0
|
|
20240911,153700,60363350,25800,25800,25800,25800,0
|
|
20240911,153600,60363350,25800,25800,25800,25800,0
|
|
20240911,153500,60363350,25800,25800,25800,25800,0
|
|
20240911,153400,60363350,25800,25800,25800,25800,0
|
|
20240911,153300,60363350,25800,25800,25800,25800,4
|
|
20240911,153200,60363350,25800,25800,25800,25800,0
|
|
20240911,153100,60363350,25800,25800,25800,25800,0
|
|
20240911,153000,60363350,25800,25800,25800,25800,4
|
|
20240911,152900,60260150,25800,25800,25800,25800,0
|
|
20240911,152800,60260150,25800,25800,25800,25800,0
|
|
20240911,152700,60260150,25800,25800,25800,25800,0
|
|
20240911,152600,60260150,25800,25800,25800,25800,0
|
|
20240911,152500,60260150,25800,25800,25800,25800,0
|
|
20240911,152400,60260150,25800,25800,25800,25800,0
|
|
20240911,152300,60260150,25800,25800,25800,25800,0
|
|
20240911,152200,60260150,25800,25800,25800,25800,0
|
|
20240911,152100,60260150,25800,25800,25800,25800,0
|
|
20240911,152000,60260150,25800,25800,25800,25800,0
|
|
20240911,151900,60260150,25800,25650,25800,25650,5
|
|
20240911,151800,60131600,25850,25800,25850,25600,427
|
|
20240911,151700,49163800,25850,25850,25850,25850,0
|
|
20240911,151600,49163800,25850,25850,25850,25850,0
|
|
20240911,151500,49163800,25850,25850,25850,25850,0
|
|
20240911,151400,49163800,25850,25850,25850,25850,0
|
|
20240911,151300,49163800,25850,25850,25850,25850,0
|
|
20240911,151200,49163800,25850,25850,25850,25850,0
|
|
20240911,151100,49163800,25850,25850,25850,25850,0
|
|
20240911,151000,49163800,25850,25850,25850,25850,0
|
|
20240911,150900,49163800,25850,25850,25850,25850,0
|
|
20240911,150800,49163800,25850,25850,25850,25850,0
|
|
20240911,150700,49163800,25850,25850,25850,25850,0
|
|
20240911,150600,49163800,25850,25850,25850,25850,0
|
|
20240911,150500,49163800,25850,25850,25850,25850,0
|
|
20240911,150400,49163800,25850,25850,25850,25850,0
|
|
20240911,150300,49163800,25850,25850,25850,25850,0
|
|
20240911,150200,49163800,25850,25850,25850,25850,0
|
|
20240911,150100,49163800,25850,25850,25850,25850,0
|
|
20240911,150000,49163800,25850,25850,25850,25850,0
|
|
20240911,145900,49163800,25850,25850,25850,25850,0
|
|
20240911,145800,49163800,25850,25850,25850,25850,0
|
|
20240911,145700,49163800,25850,25850,25850,25850,12
|
|
20240911,145600,48853600,25900,25900,25900,25900,0
|
|
20240911,145500,48853600,25900,25900,25900,25900,0
|
|
20240911,145400,48853600,25900,25900,25900,25900,0
|
|
20240911,145300,48853600,25900,25900,25900,25900,0
|
|
20240911,145200,48853600,25900,25900,25900,25900,0
|
|
20240911,145100,48853600,25900,25900,25900,25900,0
|
|
20240911,145000,48853600,25900,25900,25900,25900,0
|
|
20240911,144900,48853600,25900,25900,25900,25900,0
|
|
20240911,144800,48853600,25900,25900,25900,25900,0
|
|
20240911,144700,48853600,25900,25900,25900,25900,0
|
|
20240911,144600,48853600,25900,25900,25900,25900,0
|
|
20240911,144500,48853600,25900,25900,25900,25900,75
|
|
20240911,144400,46911100,25900,25900,25900,25900,0
|
|
20240911,144300,46911100,25900,25900,25900,25900,0
|
|
20240911,144200,46911100,25900,25900,25900,25900,0
|
|
20240911,144100,46911100,25900,25900,25900,25900,0
|
|
20240911,144000,46911100,25900,25900,25900,25900,0
|
|
20240911,143900,46911100,25900,25900,25900,25900,0
|
|
20240911,143800,46911100,25900,25900,25900,25900,0
|
|
20240911,143700,46911100,25900,25900,25900,25900,0
|
|
20240911,143600,46911100,25900,25900,25900,25900,0
|
|
20240911,143500,46911100,25900,25900,25900,25900,0
|
|
20240911,143400,46911100,25900,25900,25900,25900,0
|
|
20240911,143300,46911100,25900,25900,25900,25900,0
|
|
20240911,143200,46911100,25900,25900,25900,25900,0
|
|
20240911,143100,46911100,25900,25900,25900,25900,0
|
|
20240911,143000,46911100,25900,25900,25900,25900,0
|
|
20240911,142900,46911100,25900,25900,25900,25900,0
|
|
20240911,142800,46911100,25900,25750,25900,25750,38
|
|
20240911,142700,45931550,25750,25750,25750,25750,1
|
|
20240911,142600,45905800,26000,26000,26000,26000,0
|
|
20240911,142500,45905800,26000,26000,26000,26000,0
|
|
20240911,142400,45905800,26000,26000,26000,26000,0
|
|
20240911,142300,45905800,26000,26000,26000,26000,0
|
|
20240911,142200,45905800,26000,26000,26000,26000,0
|
|
20240911,142100,45905800,26000,26000,26000,26000,0
|
|
20240911,142000,45905800,26000,26000,26000,26000,0
|
|
20240911,141900,45905800,26000,26000,26000,26000,0
|
|
20240911,141800,45905800,26000,26000,26000,26000,0
|
|
20240911,141700,45905800,26000,26000,26000,26000,0
|
|
20240911,141600,45905800,26000,26000,26000,26000,0
|
|
20240911,141500,45905800,26000,26000,26000,26000,0
|
|
20240911,141400,45905800,26000,26000,26000,26000,0
|
|
20240911,141300,45905800,26000,26000,26000,26000,0
|
|
20240911,141200,45905800,26000,26000,26000,26000,0
|
|
20240911,141100,45905800,26000,26000,26000,26000,0
|
|
20240911,141000,45905800,26000,26000,26000,26000,0
|
|
20240911,140900,45905800,26000,26000,26000,26000,0
|
|
20240911,140800,45905800,26000,26000,26000,26000,0
|
|
20240911,140700,45905800,26000,26000,26000,26000,0
|
|
20240911,140600,45905800,26000,26000,26000,26000,0
|
|
20240911,140500,45905800,26000,26000,26000,26000,0
|
|
20240911,140400,45905800,26000,26000,26000,26000,0
|
|
20240911,140300,45905800,26000,26000,26000,26000,0
|
|
20240911,140200,45905800,26000,26000,26000,26000,0
|
|
20240911,140100,45905800,26000,26000,26000,26000,0
|
|
20240911,140000,45905800,26000,26000,26000,26000,9
|
|
20240911,135900,45671800,26000,26000,26000,26000,0
|
|
20240911,135800,45671800,26000,26000,26000,26000,0
|
|
20240911,135700,45671800,26000,26000,26000,26000,0
|
|
20240911,135600,45671800,26000,26000,26000,26000,0
|
|
20240911,135500,45671800,26000,26000,26000,26000,0
|
|
20240911,135400,45671800,26000,26000,26000,26000,0
|
|
20240911,135300,45671800,26000,26000,26000,26000,30
|
|
20240911,135200,44891800,26000,26000,26000,26000,0
|
|
20240911,135100,44891800,26000,25900,26000,25900,573
|
|
20240911,135000,30003250,25950,25950,25950,25950,0
|
|
20240911,134900,30003250,25950,25950,25950,25950,0
|
|
20240911,134800,30003250,25950,25950,25950,25950,0
|
|
20240911,134700,30003250,25950,25950,25950,25950,0
|
|
20240911,134600,30003250,25950,25950,25950,25950,0
|
|
20240911,134500,30003250,25950,25950,25950,25950,0
|
|
20240911,134400,30003250,25950,25950,25950,25950,0
|
|
20240911,134300,30003250,25950,25950,25950,25950,0
|
|
20240911,134200,30003250,25950,25950,25950,25950,0
|
|
20240911,134100,30003250,25950,25950,25950,25950,0
|
|
20240911,134000,30003250,25950,25950,25950,25950,0
|
|
20240911,133900,30003250,25950,25950,25950,25950,0
|
|
20240911,133800,30003250,25950,25950,25950,25950,0
|
|
20240911,133700,30003250,25950,25950,25950,25950,8
|
|
20240911,133600,29795650,26000,26000,26000,26000,0
|
|
20240911,133500,29795650,26000,26000,26000,26000,0
|
|
20240911,133400,29795650,26000,26000,26000,26000,0
|
|
20240911,133300,29795650,26000,26000,26000,26000,0
|
|
20240911,133200,29795650,26000,26000,26000,26000,0
|
|
20240911,133100,29795650,26000,26000,26000,26000,1
|
|
20240911,133000,29769650,25950,25950,25950,25950,1
|
|
20240911,132900,29743700,26000,25850,26000,25850,361
|
|
20240911,132800,20374700,25850,25850,25850,25850,0
|
|
20240911,132700,20374700,25850,25850,25850,25850,0
|
|
20240911,132600,20374700,25850,25850,25850,25850,0
|
|
20240911,132500,20374700,25850,25850,25850,25850,0
|
|
20240911,132400,20374700,25850,25850,25850,25850,0
|
|
20240911,132300,20374700,25850,25850,25850,25850,0
|
|
20240911,132200,20374700,25850,25800,25850,25800,2
|
|
20240911,132100,20323050,25500,25500,25500,25500,0
|
|
20240911,132000,20323050,25500,25500,25500,25500,0
|
|
20240911,131900,20323050,25500,25500,25500,25500,0
|
|
20240911,131800,20323050,25500,25500,25500,25500,0
|
|
20240911,131700,20323050,25500,25500,25500,25500,0
|
|
20240911,131600,20323050,25500,25500,25500,25500,0
|
|
20240911,131500,20323050,25500,25500,25500,25500,0
|
|
20240911,131400,20323050,25500,25500,25500,25500,0
|
|
20240911,131300,20323050,25500,25500,25500,25500,0
|
|
20240911,131200,20323050,25500,25500,25500,25500,0
|
|
20240911,131100,20323050,25500,25500,25500,25500,5
|
|
20240911,131000,20195550,25550,25550,25600,25550,71
|
|
20240911,130900,18381450,25550,25550,25600,25550,68
|
|
20240911,130800,16643350,25650,25600,25650,25550,12
|
|
20240911,130700,16336450,25700,25700,25700,25700,0
|
|
20240911,130600,16336450,25700,25700,25700,25700,0
|
|
20240911,130500,16336450,25700,25700,25700,25700,0
|
|
20240911,130400,16336450,25700,25700,25700,25700,0
|
|
20240911,130300,16336450,25700,25700,25700,25700,0
|
|
20240911,130200,16336450,25700,25700,25700,25700,0
|
|
20240911,130100,16336450,25700,25700,25700,25700,0
|
|
20240911,130000,16336450,25700,25700,25700,25700,0
|
|
20240911,125900,16336450,25700,25700,25700,25700,0
|
|
20240911,125800,16336450,25700,25700,25700,25700,12
|
|
20240911,125700,16028050,25750,25750,25750,25750,60
|
|
20240911,125600,14483050,25750,25750,25750,25750,0
|
|
20240911,125500,14483050,25750,25750,25750,25750,0
|
|
20240911,125400,14483050,25750,25750,25750,25750,0
|
|
20240911,125300,14483050,25750,25750,25750,25750,0
|
|
20240911,125200,14483050,25750,25750,25750,25750,0
|
|
20240911,125100,14483050,25750,25750,25750,25750,0
|
|
20240911,125000,14483050,25750,25750,25750,25750,0
|
|
20240911,124900,14483050,25750,25750,25750,25750,0
|
|
20240911,124800,14483050,25750,25750,25750,25750,0
|
|
20240911,124700,14483050,25750,25750,25750,25750,3
|
|
20240911,124600,14405800,25750,25750,25750,25750,0
|
|
20240911,124500,14405800,25750,25750,25750,25750,0
|
|
20240911,124400,14405800,25750,25750,25750,25750,0
|
|
20240911,124300,14405800,25750,25750,25750,25750,0
|
|
20240911,124200,14405800,25750,25750,25750,25750,0
|
|
20240911,124100,14405800,25750,25750,25750,25750,0
|
|
20240911,124000,14405800,25750,25750,25750,25750,0
|
|
20240911,123900,14405800,25750,25750,25750,25750,0
|
|
20240911,123800,14405800,25750,25750,25750,25750,0
|
|
20240911,123700,14405800,25750,25750,25750,25750,0
|
|
20240911,123600,14405800,25750,25750,25750,25750,0
|
|
20240911,123500,14405800,25750,25750,25750,25750,1
|
|
20240911,123400,14380050,25750,25750,25750,25750,0
|
|
20240911,123300,14380050,25750,25750,25750,25750,0
|
|
20240911,123200,14380050,25750,25750,25750,25750,0
|
|
20240911,123100,14380050,25750,25750,25750,25750,0
|
|
20240911,123000,14380050,25750,25750,25750,25750,1
|
|
20240911,122900,14354300,25800,25800,25800,25800,0
|
|
20240911,122800,14354300,25800,25800,25800,25800,0
|
|
20240911,122700,14354300,25800,25800,25800,25800,0
|
|
20240911,122600,14354300,25800,25800,25800,25800,0
|
|
20240911,122500,14354300,25800,25800,25800,25800,0
|
|
20240911,122400,14354300,25800,25800,25800,25800,0
|
|
20240911,122300,14354300,25800,25800,25800,25800,0
|
|
20240911,122200,14354300,25800,25800,25800,25800,0
|
|
20240911,122100,14354300,25800,25800,25800,25800,0
|
|
20240911,122000,14354300,25800,25800,25800,25800,0
|
|
20240911,121900,14354300,25800,25800,25800,25800,80
|
|
20240911,121800,12290300,25800,25800,25800,25800,0
|
|
20240911,121700,12290300,25800,25800,25800,25800,1
|
|
20240911,121600,12264500,25800,25800,25800,25800,0
|
|
20240911,121500,12264500,25800,25800,25800,25800,0
|
|
20240911,121400,12264500,25800,25800,25800,25800,0
|
|
20240911,121300,12264500,25800,25800,25800,25800,0
|
|
20240911,121200,12264500,25800,25800,25800,25800,0
|
|
20240911,121100,12264500,25800,25800,25800,25800,2
|
|
20240911,121000,12212900,25800,25800,25800,25800,0
|
|
20240911,120900,12212900,25800,25800,25800,25800,0
|
|
20240911,120800,12212900,25800,25800,25800,25800,1
|
|
20240911,120700,12187100,25600,25600,25600,25600,0
|
|
20240911,120600,12187100,25600,25600,25600,25600,0
|
|
20240911,120500,12187100,25600,25600,25600,25600,0
|
|
20240911,120400,12187100,25600,25600,25600,25600,0
|
|
20240911,120300,12187100,25600,25600,25600,25600,0
|
|
20240911,120200,12187100,25600,25600,25600,25600,0
|
|
20240911,120100,12187100,25600,25600,25600,25600,0
|
|
20240911,120000,12187100,25600,25600,25600,25600,0
|
|
20240911,115900,12187100,25600,25600,25600,25600,0
|
|
20240911,115800,12187100,25600,25600,25600,25600,0
|
|
20240911,115700,12187100,25600,25600,25600,25600,0
|
|
20240911,115600,12187100,25600,25600,25600,25600,0
|
|
20240911,115500,12187100,25600,25600,25600,25600,0
|
|
20240911,115400,12187100,25600,25600,25600,25600,0
|
|
20240911,115300,12187100,25600,25600,25600,25600,0
|
|
20240911,115200,12187100,25600,25600,25600,25600,0
|
|
20240911,115100,12187100,25600,25600,25600,25600,0
|
|
20240911,115000,12187100,25600,25600,25600,25600,0
|
|
20240911,114900,12187100,25600,25600,25600,25600,0
|
|
20240911,114800,12187100,25600,25600,25600,25600,0
|
|
20240911,114700,12187100,25600,25600,25600,25600,0
|
|
20240911,114600,12187100,25600,25600,25600,25600,0
|
|
20240911,114500,12187100,25600,25600,25600,25600,0
|
|
20240911,114400,12187100,25600,25600,25600,25600,0
|
|
20240911,114300,12187100,25600,25600,25600,25600,0
|
|
20240911,114200,12187100,25600,25600,25600,25600,0
|
|
20240911,114100,12187100,25600,25600,25600,25600,0
|
|
20240911,114000,12187100,25600,25600,25600,25600,0
|
|
20240911,113900,12187100,25600,25600,25600,25600,0
|
|
20240911,113800,12187100,25600,25600,25600,25600,0
|
|
20240911,113700,12187100,25600,25600,25600,25600,0
|
|
20240911,113600,12187100,25600,25600,25600,25600,0
|
|
20240911,113500,12187100,25600,25600,25600,25600,0
|
|
20240911,113400,12187100,25600,25600,25600,25600,0
|
|
20240911,113300,12187100,25600,25600,25600,25600,0
|
|
20240911,113200,12187100,25600,25600,25600,25600,0
|
|
20240911,113100,12187100,25600,25600,25600,25600,13
|
|
20240911,113000,11854300,25600,25600,25600,25600,0
|
|
20240911,112900,11854300,25600,25600,25600,25600,3
|
|
20240911,112800,11777500,25600,25600,25600,25600,3
|
|
20240911,112700,11700700,25600,25600,25600,25600,3
|
|
20240911,112600,11623900,25800,25800,25800,25800,0
|
|
20240911,112500,11623900,25800,25800,25800,25800,0
|
|
20240911,112400,11623900,25800,25800,25800,25800,0
|
|
20240911,112300,11623900,25800,25750,25800,25750,76
|
|
20240911,112200,9664400,25800,25800,25800,25800,0
|
|
20240911,112100,9664400,25800,25600,25800,25600,5
|
|
20240911,112000,9536000,25800,25600,25800,25600,5
|
|
20240911,111900,9407800,25650,25650,25650,25650,0
|
|
20240911,111800,9407800,25650,25650,25650,25650,0
|
|
20240911,111700,9407800,25650,25650,25650,25650,0
|
|
20240911,111600,9407800,25650,25650,25650,25650,0
|
|
20240911,111500,9407800,25650,25650,25650,25650,0
|
|
20240911,111400,9407800,25650,25650,25650,25650,0
|
|
20240911,111300,9407800,25650,25650,25650,25650,0
|
|
20240911,111200,9407800,25650,25650,25650,25650,0
|
|
20240911,111100,9407800,25650,25650,25650,25650,0
|
|
20240911,111000,9407800,25650,25650,25650,25650,0
|
|
20240911,110900,9407800,25650,25650,25650,25650,0
|
|
20240911,110800,9407800,25650,25650,25650,25650,0
|
|
20240911,110700,9407800,25650,25650,25650,25650,0
|
|
20240911,110600,9407800,25650,25650,25650,25600,41
|
|
20240911,110500,8357750,25700,25700,25700,25700,0
|
|
20240911,110400,8357750,25700,25700,25700,25700,0
|
|
20240911,110300,8357750,25700,25700,25700,25700,0
|
|
20240911,110200,8357750,25700,25700,25700,25700,0
|
|
20240911,110100,8357750,25700,25700,25700,25700,0
|
|
20240911,110000,8357750,25700,25700,25700,25700,0
|
|
20240911,105900,8357750,25700,25700,25700,25700,0
|
|
20240911,105800,8357750,25700,25700,25700,25700,0
|
|
20240911,105700,8357750,25700,25700,25700,25700,0
|
|
20240911,105600,8357750,25700,25700,25700,25700,0
|
|
20240911,105500,8357750,25700,25700,25700,25700,0
|
|
20240911,105400,8357750,25700,25700,25700,25700,0
|
|
20240911,105300,8357750,25700,25700,25700,25700,0
|
|
20240911,105200,8357750,25700,25700,25700,25700,0
|
|
20240911,105100,8357750,25700,25700,25700,25700,0
|
|
20240911,105000,8357750,25700,25700,25700,25700,0
|
|
20240911,104900,8357750,25700,25700,25700,25700,1
|
|
20240911,104800,8332050,25800,25800,25800,25800,0
|
|
20240911,104700,8332050,25800,25800,25800,25800,0
|
|
20240911,104600,8332050,25800,25800,25800,25800,1
|
|
20240911,104500,8306250,25800,25800,25800,25800,0
|
|
20240911,104400,8306250,25800,25800,25800,25800,0
|
|
20240911,104300,8306250,25800,25800,25800,25800,0
|
|
20240911,104200,8306250,25800,25800,25800,25800,0
|
|
20240911,104100,8306250,25800,25800,25800,25800,0
|
|
20240911,104000,8306250,25800,25800,25800,25800,0
|
|
20240911,103900,8306250,25800,25800,25800,25800,0
|
|
20240911,103800,8306250,25800,25800,25800,25800,0
|
|
20240911,103700,8306250,25800,25800,25800,25800,0
|
|
20240911,103600,8306250,25800,25800,25800,25800,0
|
|
20240911,103500,8306250,25800,25800,25800,25800,0
|
|
20240911,103400,8306250,25800,25800,25800,25800,0
|
|
20240911,103300,8306250,25800,25800,25800,25800,0
|
|
20240911,103200,8306250,25800,25800,25800,25800,0
|
|
20240911,103100,8306250,25800,25800,25800,25800,0
|
|
20240911,103000,8306250,25800,25800,25800,25800,0
|
|
20240911,102900,8306250,25800,25800,25800,25800,0
|
|
20240911,102800,8306250,25800,25700,25800,25600,88
|
|
20240911,102700,6046700,25800,25800,25800,25800,1
|
|
20240911,102600,6020900,25850,25850,25850,25850,0
|
|
20240911,102500,6020900,25850,25850,25850,25850,0
|
|
20240911,102400,6020900,25850,25850,25850,25850,0
|
|
20240911,102300,6020900,25850,25850,25850,25850,0
|
|
20240911,102200,6020900,25850,25850,25850,25850,0
|
|
20240911,102100,6020900,25850,25850,25850,25850,0
|
|
20240911,102000,6020900,25850,25850,25850,25850,0
|
|
20240911,101900,6020900,25850,25850,25850,25850,0
|
|
20240911,101800,6020900,25850,25850,25850,25850,4
|
|
20240911,101700,5917500,25750,25750,25750,25750,10
|
|
20240911,101600,5660000,25750,25750,25750,25750,1
|
|
20240911,101500,5634250,25750,25750,25750,25750,8
|
|
20240911,101400,5428250,25750,25750,25750,25750,0
|
|
20240911,101300,5428250,25750,25750,25750,25750,0
|
|
20240911,101200,5428250,25750,25750,25750,25750,0
|
|
20240911,101100,5428250,25750,25750,25750,25750,0
|
|
20240911,101000,5428250,25750,25750,25750,25750,0
|
|
20240911,100900,5428250,25750,25750,25750,25750,0
|
|
20240911,100800,5428250,25750,25750,25750,25750,0
|
|
20240911,100700,5428250,25750,25750,25750,25750,0
|
|
20240911,100600,5428250,25750,25750,25750,25750,7
|
|
20240911,100500,5248000,25850,25850,25850,25850,0
|
|
20240911,100400,5248000,25850,25850,25850,25850,0
|
|
20240911,100300,5248000,25850,25850,25850,25850,1
|
|
20240911,100200,5222150,25850,25850,25850,25850,0
|
|
20240911,100100,5222150,25850,25850,25850,25850,0
|
|
20240911,100000,5222150,25850,25850,25850,25850,0
|
|
20240911,095900,5222150,25850,25850,25850,25850,0
|
|
20240911,095800,5222150,25850,25850,25850,25850,0
|
|
20240911,095700,5222150,25850,25850,25850,25850,0
|
|
20240911,095600,5222150,25850,25850,25850,25850,0
|
|
20240911,095500,5222150,25850,25850,25850,25850,0
|
|
20240911,095400,5222150,25850,25850,25850,25850,0
|
|
20240911,095300,5222150,25850,25850,25850,25850,0
|
|
20240911,095200,5222150,25850,25850,25850,25850,0
|
|
20240911,095100,5222150,25850,25750,25850,25750,97
|
|
20240911,095000,2722400,25750,25750,25750,25750,0
|
|
20240911,094900,2722400,25750,25750,25750,25750,0
|
|
20240911,094800,2722400,25750,25750,25750,25750,4
|
|
20240911,094700,2619400,25750,25750,25750,25750,0
|
|
20240911,094600,2619400,25750,25750,25750,25750,0
|
|
20240911,094500,2619400,25750,25750,25750,25750,0
|
|
20240911,094400,2619400,25750,25750,25750,25750,0
|
|
20240911,094300,2619400,25750,25750,25750,25750,0
|
|
20240911,094200,2619400,25750,25750,25750,25750,0
|
|
20240911,094100,2619400,25750,25750,25750,25750,0
|
|
20240911,094000,2619400,25750,25750,25750,25750,1
|
|
20240911,093900,2593650,25750,25750,25750,25750,2
|
|
20240911,093800,2542150,25750,25750,25750,25750,0
|
|
20240911,093700,2542150,25750,25750,25750,25750,5
|
|
20240911,093600,2413400,25800,25800,25800,25800,0
|
|
20240911,093500,2413400,25800,25800,25800,25800,0
|
|
20240911,093400,2413400,25800,25800,25800,25800,1
|
|
20240911,093300,2387600,25850,25850,25850,25850,0
|
|
20240911,093200,2387600,25850,25850,25850,25850,0
|
|
20240911,093100,2387600,25850,25850,25850,25850,0
|
|
20240911,093000,2387600,25850,25850,25850,25850,0
|
|
20240911,092900,2387600,25850,25850,25850,25850,0
|
|
20240911,092800,2387600,25850,25850,25850,25850,0
|
|
20240911,092700,2387600,25850,25850,25850,25850,0
|
|
20240911,092600,2387600,25850,25850,25850,25850,0
|
|
20240911,092500,2387600,25850,25850,25850,25850,0
|
|
20240911,092400,2387600,25850,25850,25850,25850,0
|
|
20240911,092300,2387600,25850,25850,25850,25850,0
|
|
20240911,092200,2387600,25850,25850,25850,25850,0
|
|
20240911,092100,2387600,25850,25850,25850,25850,0
|
|
20240911,092000,2387600,25850,25850,25850,25850,0
|
|
20240911,091900,2387600,25850,25850,25850,25850,0
|
|
20240911,091800,2387600,25850,25850,25850,25850,0
|
|
20240911,091700,2387600,25850,25850,25850,25850,0
|
|
20240911,091600,2387600,25850,25850,25850,25850,0
|
|
20240911,091500,2387600,25850,25850,25850,25850,0
|
|
20240911,091400,2387600,25850,25850,25850,25850,0
|
|
20240911,091300,2387600,25850,25850,25850,25850,0
|
|
20240911,091200,2387600,25850,25850,25850,25850,0
|
|
20240911,091100,2387600,25850,25850,25850,25850,0
|
|
20240911,091000,2387600,25850,25850,25850,25850,0
|
|
20240911,090900,2387600,25850,25850,25850,25850,0
|
|
20240911,090800,2387600,25850,25850,25850,25850,0
|
|
20240911,090700,2387600,25850,25850,25850,25850,0
|
|
20240911,090600,2387600,25850,25850,25850,25850,0
|
|
20240911,090500,2387600,25850,25850,25850,25850,0
|
|
20240911,090400,2387600,25850,25850,25850,25850,0
|
|
20240911,090300,2387600,25850,25850,25850,25850,1
|
|
20240911,090200,2361750,25850,25900,25900,25850,4
|
|
20240911,090100,2258300,25900,25900,25950,25900,17
|
|
20240911,090000,1817700,25850,25550,25900,25550,71
|