672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,200900,152858600,27000,27000,27000,27000,10
|
|
20240924,200800,152858600,27000,27000,27000,27000,0
|
|
20240924,200700,152858600,27000,27000,27000,27000,0
|
|
20240924,200600,152858600,27000,27000,27000,27000,0
|
|
20240924,200500,152858600,27000,27000,27000,27000,0
|
|
20240924,200400,152858600,27000,27000,27000,27000,0
|
|
20240924,200300,152858600,27000,27000,27000,27000,0
|
|
20240924,200200,152858600,27000,27000,27000,27000,0
|
|
20240924,200100,152858600,27000,27000,27000,27000,0
|
|
20240924,200000,152858600,27000,27000,27000,27000,0
|
|
20240924,195900,152858600,27000,27000,27000,27000,0
|
|
20240924,195800,152858600,27000,27000,27000,27000,0
|
|
20240924,195700,152858600,27000,27000,27000,27000,0
|
|
20240924,195600,152858600,27000,27000,27000,27000,0
|
|
20240924,195500,152858600,27000,27000,27000,27000,0
|
|
20240924,195400,152858600,27000,27000,27000,27000,0
|
|
20240924,195300,152858600,27000,27000,27000,27000,0
|
|
20240924,195200,152858600,27000,27000,27000,27000,0
|
|
20240924,195100,152858600,27000,27000,27000,27000,0
|
|
20240924,195000,152858600,27000,27000,27000,27000,0
|
|
20240924,194900,152858600,27000,27000,27000,27000,0
|
|
20240924,194800,152858600,27000,27000,27000,27000,0
|
|
20240924,194700,152858600,27000,27000,27000,27000,0
|
|
20240924,194600,152858600,27000,27000,27000,27000,0
|
|
20240924,194500,152858600,27000,27000,27000,27000,0
|
|
20240924,194400,152858600,27000,27000,27000,27000,0
|
|
20240924,194300,152858600,27000,27000,27000,27000,0
|
|
20240924,194200,152858600,27000,27000,27000,27000,0
|
|
20240924,194100,152858600,27000,27000,27000,27000,0
|
|
20240924,194000,152858600,27000,27000,27000,27000,0
|
|
20240924,193900,152858600,27000,27000,27000,27000,10
|
|
20240924,193800,152858600,27000,27000,27000,27000,0
|
|
20240924,193700,152858600,27000,27000,27000,27000,0
|
|
20240924,193600,152858600,27000,27000,27000,27000,0
|
|
20240924,193500,152858600,27000,27000,27000,27000,0
|
|
20240924,193400,152858600,27000,27000,27000,27000,0
|
|
20240924,193300,152858600,27000,27000,27000,27000,0
|
|
20240924,193200,152858600,27000,27000,27000,27000,0
|
|
20240924,193100,152858600,27000,27000,27000,27000,0
|
|
20240924,193000,152858600,27000,27000,27000,27000,0
|
|
20240924,192900,152858600,27000,27000,27000,27000,0
|
|
20240924,192800,152858600,27000,27000,27000,27000,0
|
|
20240924,192700,152858600,27000,27000,27000,27000,0
|
|
20240924,192600,152858600,27000,27000,27000,27000,0
|
|
20240924,192500,152858600,27000,27000,27000,27000,0
|
|
20240924,192400,152858600,27000,27000,27000,27000,0
|
|
20240924,192300,152858600,27000,27000,27000,27000,0
|
|
20240924,192200,152858600,27000,27000,27000,27000,0
|
|
20240924,192100,152858600,27000,27000,27000,27000,0
|
|
20240924,192000,152858600,27000,27000,27000,27000,0
|
|
20240924,191900,152858600,27000,27000,27000,27000,0
|
|
20240924,191800,152858600,27000,27000,27000,27000,0
|
|
20240924,191700,152858600,27000,27000,27000,27000,0
|
|
20240924,191600,152858600,27000,27000,27000,27000,0
|
|
20240924,191500,152858600,27000,27000,27000,27000,0
|
|
20240924,191400,152858600,27000,27000,27000,27000,0
|
|
20240924,191300,152858600,27000,27000,27000,27000,0
|
|
20240924,191200,152858600,27000,27000,27000,27000,0
|
|
20240924,191100,152858600,27000,27000,27000,27000,0
|
|
20240924,191000,152858600,27000,27000,27000,27000,0
|
|
20240924,190900,152858600,27000,27000,27000,27000,10
|
|
20240924,190800,152858600,27000,27000,27000,27000,0
|
|
20240924,190700,152858600,27000,27000,27000,27000,0
|
|
20240924,190600,152858600,27000,27000,27000,27000,0
|
|
20240924,190500,152858600,27000,27000,27000,27000,0
|
|
20240924,190400,152858600,27000,27000,27000,27000,0
|
|
20240924,190300,152858600,27000,27000,27000,27000,0
|
|
20240924,190200,152858600,27000,27000,27000,27000,0
|
|
20240924,190100,152858600,27000,27000,27000,27000,0
|
|
20240924,190000,152858600,27000,27000,27000,27000,0
|
|
20240924,185900,152858600,27000,27000,27000,27000,0
|
|
20240924,185800,152858600,27000,27000,27000,27000,0
|
|
20240924,185700,152858600,27000,27000,27000,27000,0
|
|
20240924,185600,152858600,27000,27000,27000,27000,0
|
|
20240924,185500,152858600,27000,27000,27000,27000,0
|
|
20240924,185400,152858600,27000,27000,27000,27000,0
|
|
20240924,185300,152858600,27000,27000,27000,27000,0
|
|
20240924,185200,152858600,27000,27000,27000,27000,0
|
|
20240924,185100,152858600,27000,27000,27000,27000,0
|
|
20240924,185000,152858600,27000,27000,27000,27000,0
|
|
20240924,184900,152858600,27000,27000,27000,27000,0
|
|
20240924,184800,152858600,27000,27000,27000,27000,0
|
|
20240924,184700,152858600,27000,27000,27000,27000,0
|
|
20240924,184600,152858600,27000,27000,27000,27000,0
|
|
20240924,184500,152858600,27000,27000,27000,27000,0
|
|
20240924,184400,152858600,27000,27000,27000,27000,0
|
|
20240924,184300,152858600,27000,27000,27000,27000,0
|
|
20240924,184200,152858600,27000,27000,27000,27000,0
|
|
20240924,184100,152858600,27000,27000,27000,27000,0
|
|
20240924,184000,152858600,27000,27000,27000,27000,0
|
|
20240924,183900,152858600,27000,27000,27000,27000,10
|
|
20240924,183800,152858600,27000,27000,27000,27000,0
|
|
20240924,183700,152858600,27000,27000,27000,27000,0
|
|
20240924,183600,152858600,27000,27000,27000,27000,0
|
|
20240924,183500,152858600,27000,27000,27000,27000,0
|
|
20240924,183400,152858600,27000,27000,27000,27000,0
|
|
20240924,183300,152858600,27000,27000,27000,27000,0
|
|
20240924,183200,152858600,27000,27000,27000,27000,0
|
|
20240924,183100,152858600,27000,27000,27000,27000,0
|
|
20240924,183000,152858600,27000,27000,27000,27000,0
|
|
20240924,182900,152858600,27000,27000,27000,27000,0
|
|
20240924,182800,152858600,27000,27000,27000,27000,0
|
|
20240924,182700,152858600,27000,27000,27000,27000,0
|
|
20240924,182600,152858600,27000,27000,27000,27000,0
|
|
20240924,182500,152858600,27000,27000,27000,27000,0
|
|
20240924,182400,152858600,27000,27000,27000,27000,0
|
|
20240924,182300,152858600,27000,27000,27000,27000,0
|
|
20240924,182200,152858600,27000,27000,27000,27000,0
|
|
20240924,182100,152858600,27000,27000,27000,27000,0
|
|
20240924,182000,152858600,27000,27000,27000,27000,0
|
|
20240924,181900,152858600,27000,27000,27000,27000,0
|
|
20240924,181800,152858600,27000,27000,27000,27000,0
|
|
20240924,181700,152858600,27000,27000,27000,27000,0
|
|
20240924,181600,152858600,27000,27000,27000,27000,0
|
|
20240924,181500,152858600,27000,27000,27000,27000,0
|
|
20240924,181400,152858600,27000,27000,27000,27000,0
|
|
20240924,181300,152858600,27000,27000,27000,27000,0
|
|
20240924,181200,152858600,27000,27000,27000,27000,0
|
|
20240924,181100,152858600,27000,27000,27000,27000,0
|
|
20240924,181000,152858600,27000,27000,27000,27000,0
|
|
20240924,180900,152858600,27000,27000,27000,27000,10
|
|
20240924,180800,152858600,27000,27000,27000,27000,0
|
|
20240924,180700,152858600,27000,27000,27000,27000,0
|
|
20240924,180600,152858600,27000,27000,27000,27000,0
|
|
20240924,180500,152858600,27000,27000,27000,27000,0
|
|
20240924,180400,152858600,27000,27000,27000,27000,0
|
|
20240924,180300,152858600,27000,27000,27000,27000,0
|
|
20240924,180200,152858600,27000,27000,27000,27000,0
|
|
20240924,180100,152858600,27000,27000,27000,27000,0
|
|
20240924,180000,152858600,27000,27000,27000,27000,0
|
|
20240924,175900,152858600,27000,27000,27000,27000,0
|
|
20240924,175800,152858600,27000,27000,27000,27000,0
|
|
20240924,175700,152858600,27000,27000,27000,27000,0
|
|
20240924,175600,152858600,27000,27000,27000,27000,0
|
|
20240924,175500,152858600,27000,27000,27000,27000,0
|
|
20240924,175400,152858600,27000,27000,27000,27000,0
|
|
20240924,175300,152858600,27000,27000,27000,27000,0
|
|
20240924,175200,152858600,27000,27000,27000,27000,0
|
|
20240924,175100,152858600,27000,27000,27000,27000,0
|
|
20240924,175000,152858600,27000,27000,27000,27000,0
|
|
20240924,174900,152858600,27000,27000,27000,27000,0
|
|
20240924,174800,152858600,27000,27000,27000,27000,0
|
|
20240924,174700,152858600,27000,27000,27000,27000,0
|
|
20240924,174600,152858600,27000,27000,27000,27000,0
|
|
20240924,174500,152858600,27000,27000,27000,27000,0
|
|
20240924,174400,152858600,27000,27000,27000,27000,0
|
|
20240924,174300,152858600,27000,27000,27000,27000,0
|
|
20240924,174200,152858600,27000,27000,27000,27000,0
|
|
20240924,174100,152858600,27000,27000,27000,27000,0
|
|
20240924,174000,152858600,27000,27000,27000,27000,0
|
|
20240924,173900,152858600,27000,27000,27000,27000,10
|
|
20240924,173800,152858600,27000,27000,27000,27000,0
|
|
20240924,173700,152858600,27000,27000,27000,27000,0
|
|
20240924,173600,152858600,27000,27000,27000,27000,0
|
|
20240924,173500,152858600,27000,27000,27000,27000,0
|
|
20240924,173400,152858600,27000,27000,27000,27000,0
|
|
20240924,173300,152858600,27000,27000,27000,27000,0
|
|
20240924,173200,152858600,27000,27000,27000,27000,0
|
|
20240924,173100,152858600,27000,27000,27000,27000,0
|
|
20240924,173000,152858600,27000,27000,27000,27000,0
|
|
20240924,172900,152858600,27000,27000,27000,27000,0
|
|
20240924,172800,152858600,27000,27000,27000,27000,0
|
|
20240924,172700,152858600,27000,27000,27000,27000,0
|
|
20240924,172600,152858600,27000,27000,27000,27000,0
|
|
20240924,172500,152858600,27000,27000,27000,27000,0
|
|
20240924,172400,152858600,27000,27000,27000,27000,0
|
|
20240924,172300,152858600,27000,27000,27000,27000,0
|
|
20240924,172200,152858600,27000,27000,27000,27000,0
|
|
20240924,172100,152858600,27000,27000,27000,27000,0
|
|
20240924,172000,152858600,27000,27000,27000,27000,0
|
|
20240924,171900,152858600,27000,27000,27000,27000,0
|
|
20240924,171800,152858600,27000,27000,27000,27000,0
|
|
20240924,171700,152858600,27000,27000,27000,27000,0
|
|
20240924,171600,152858600,27000,27000,27000,27000,0
|
|
20240924,171500,152858600,27000,27000,27000,27000,0
|
|
20240924,171400,152858600,27000,27000,27000,27000,0
|
|
20240924,171300,152858600,27000,27000,27000,27000,0
|
|
20240924,171200,152858600,27000,27000,27000,27000,0
|
|
20240924,171100,152858600,27000,27000,27000,27000,0
|
|
20240924,171000,152858600,27000,27000,27000,27000,0
|
|
20240924,170900,152858600,27000,27000,27000,27000,10
|
|
20240924,170800,152858600,27000,27000,27000,27000,0
|
|
20240924,170700,152858600,27000,27000,27000,27000,0
|
|
20240924,170600,152858600,27000,27000,27000,27000,0
|
|
20240924,170500,152858600,27000,27000,27000,27000,0
|
|
20240924,170400,152858600,27000,27000,27000,27000,0
|
|
20240924,170300,152858600,27000,27000,27000,27000,0
|
|
20240924,170200,152858600,27000,27000,27000,27000,0
|
|
20240924,170100,152858600,27000,27000,27000,27000,0
|
|
20240924,170000,152858600,27000,27000,27000,27000,0
|
|
20240924,165900,152858600,27000,27000,27000,27000,0
|
|
20240924,165800,152858600,27000,27000,27000,27000,0
|
|
20240924,165700,152858600,27000,27000,27000,27000,0
|
|
20240924,165600,152858600,27000,27000,27000,27000,0
|
|
20240924,165500,152858600,27000,27000,27000,27000,0
|
|
20240924,165400,152858600,27000,27000,27000,27000,0
|
|
20240924,165300,152858600,27000,27000,27000,27000,0
|
|
20240924,165200,152858600,27000,27000,27000,27000,0
|
|
20240924,165100,152858600,27000,27000,27000,27000,0
|
|
20240924,165000,152858600,27000,27000,27000,27000,0
|
|
20240924,164900,152858600,27000,27000,27000,27000,0
|
|
20240924,164800,152858600,27000,27000,27000,27000,0
|
|
20240924,164700,152858600,27000,27000,27000,27000,0
|
|
20240924,164600,152858600,27000,27000,27000,27000,0
|
|
20240924,164500,152858600,27000,27000,27000,27000,0
|
|
20240924,164400,152858600,27000,27000,27000,27000,0
|
|
20240924,164300,152858600,27000,27000,27000,27000,0
|
|
20240924,164200,152858600,27000,27000,27000,27000,0
|
|
20240924,164100,152858600,27000,27000,27000,27000,0
|
|
20240924,164000,152858600,27000,27000,27000,27000,0
|
|
20240924,163900,152858600,27000,27000,27000,27000,10
|
|
20240924,163800,152858600,27000,27000,27000,27000,0
|
|
20240924,163700,152858600,27000,27000,27000,27000,0
|
|
20240924,163600,152858600,27000,27000,27000,27000,0
|
|
20240924,163500,152858600,27000,27000,27000,27000,0
|
|
20240924,163400,152858600,27000,27000,27000,27000,0
|
|
20240924,163300,152858600,27000,27000,27000,27000,0
|
|
20240924,163200,152858600,27000,27000,27000,27000,0
|
|
20240924,163100,152858600,27000,27000,27000,27000,0
|
|
20240924,163000,152858600,27000,27000,27000,27000,0
|
|
20240924,162900,152858600,27000,27000,27000,27000,0
|
|
20240924,162800,152858600,27000,27000,27000,27000,0
|
|
20240924,162700,152858600,27000,27000,27000,27000,0
|
|
20240924,162600,152858600,27000,27000,27000,27000,0
|
|
20240924,162500,152858600,27000,27000,27000,27000,0
|
|
20240924,162400,152858600,27000,27000,27000,27000,0
|
|
20240924,162300,152858600,27000,27000,27000,27000,0
|
|
20240924,162200,152858600,27000,27000,27000,27000,0
|
|
20240924,162100,152858600,27000,27000,27000,27000,0
|
|
20240924,162000,152858600,27000,27000,27000,27000,0
|
|
20240924,161900,152858600,27000,27000,27000,27000,0
|
|
20240924,161800,152858600,27000,27000,27000,27000,0
|
|
20240924,161700,152858600,27000,27000,27000,27000,0
|
|
20240924,161600,152858600,27000,27000,27000,27000,0
|
|
20240924,161500,152858600,27000,27000,27000,27000,0
|
|
20240924,161400,152858600,27000,27000,27000,27000,0
|
|
20240924,161300,152858600,27000,27000,27000,27000,0
|
|
20240924,161200,152858600,27000,27000,27000,27000,0
|
|
20240924,161100,152858600,27000,27000,27000,27000,0
|
|
20240924,161000,152858600,27000,27000,27000,27000,0
|
|
20240924,160900,152858600,27000,27000,27000,27000,10
|
|
20240924,160800,152858600,27000,27000,27000,27000,0
|
|
20240924,160700,152858600,27000,27000,27000,27000,0
|
|
20240924,160600,152858600,27000,27000,27000,27000,0
|
|
20240924,160500,152858600,27000,27000,27000,27000,0
|
|
20240924,160400,152858600,27000,27000,27000,27000,0
|
|
20240924,160300,152858600,27000,27000,27000,27000,0
|
|
20240924,160200,152858600,27000,27000,27000,27000,0
|
|
20240924,160100,152858600,27000,27000,27000,27000,0
|
|
20240924,160000,152858600,27000,27000,27000,27000,0
|
|
20240924,155900,152858600,27000,27000,27000,27000,0
|
|
20240924,155800,152858600,27000,27000,27000,27000,0
|
|
20240924,155700,152858600,27000,27000,27000,27000,0
|
|
20240924,155600,152858600,27000,27000,27000,27000,0
|
|
20240924,155500,152858600,27000,27000,27000,27000,0
|
|
20240924,155400,152858600,27000,27000,27000,27000,0
|
|
20240924,155300,152858600,27000,27000,27000,27000,0
|
|
20240924,155200,152858600,27000,27000,27000,27000,0
|
|
20240924,155100,152858600,27000,27000,27000,27000,0
|
|
20240924,155000,152858600,27000,27000,27000,27000,0
|
|
20240924,154900,152858600,27000,27000,27000,27000,0
|
|
20240924,154800,152858600,27000,27000,27000,27000,0
|
|
20240924,154700,152858600,27000,27000,27000,27000,0
|
|
20240924,154600,152858600,27000,27000,27000,27000,0
|
|
20240924,154500,152858600,27000,27000,27000,27000,0
|
|
20240924,154400,152858600,27000,27000,27000,27000,0
|
|
20240924,154300,152858600,27000,27000,27000,27000,0
|
|
20240924,154200,152858600,27000,27000,27000,27000,0
|
|
20240924,154100,152858600,27000,27000,27000,27000,0
|
|
20240924,154000,152858600,27000,27000,27000,27000,0
|
|
20240924,153900,152858600,27000,27000,27000,27000,10
|
|
20240924,153800,152858600,27000,27000,27000,27000,0
|
|
20240924,153700,152858600,27000,27000,27000,27000,0
|
|
20240924,153600,152858600,27000,27000,27000,27000,0
|
|
20240924,153500,152858600,27000,27000,27000,27000,0
|
|
20240924,153400,152858600,27000,27000,27000,27000,0
|
|
20240924,153300,152858600,27000,27000,27000,27000,0
|
|
20240924,153200,152858600,27000,27000,27000,27000,0
|
|
20240924,153100,152858600,27000,27000,27000,27000,0
|
|
20240924,153000,152858600,27000,27000,27000,27000,10
|
|
20240924,152900,152588600,27000,27000,27000,27000,0
|
|
20240924,152800,152588600,27000,27000,27000,27000,0
|
|
20240924,152700,152588600,27000,27000,27000,27000,0
|
|
20240924,152600,152588600,27000,27000,27000,27000,0
|
|
20240924,152500,152588600,27000,27000,27000,27000,0
|
|
20240924,152400,152588600,27000,27000,27000,27000,0
|
|
20240924,152300,152588600,27000,27000,27000,27000,0
|
|
20240924,152200,152588600,27000,27000,27000,27000,0
|
|
20240924,152100,152588600,27000,27000,27000,27000,0
|
|
20240924,152000,152588600,27000,27000,27000,27000,0
|
|
20240924,151900,152588600,27000,26900,27000,26900,1025
|
|
20240924,151800,124956100,26950,26950,26950,26950,0
|
|
20240924,151700,124956100,26950,26950,26950,26950,0
|
|
20240924,151600,124956100,26950,26950,26950,26950,2
|
|
20240924,151500,124902200,26950,26950,26950,26950,0
|
|
20240924,151400,124902200,26950,26950,26950,26950,23
|
|
20240924,151300,124282350,26950,26950,26950,26950,0
|
|
20240924,151200,124282350,26950,26950,26950,26950,0
|
|
20240924,151100,124282350,26950,26950,26950,26950,0
|
|
20240924,151000,124282350,26950,26950,26950,26950,0
|
|
20240924,150900,124282350,26950,26950,26950,26950,0
|
|
20240924,150800,124282350,26950,26950,26950,26950,0
|
|
20240924,150700,124282350,26950,26950,26950,26950,0
|
|
20240924,150600,124282350,26950,26950,26950,26950,0
|
|
20240924,150500,124282350,26950,26950,26950,26950,0
|
|
20240924,150400,124282350,26950,26950,26950,26950,0
|
|
20240924,150300,124282350,26950,26950,26950,26950,0
|
|
20240924,150200,124282350,26950,26950,26950,26950,0
|
|
20240924,150100,124282350,26950,26950,26950,26950,0
|
|
20240924,150000,124282350,26950,26950,26950,26950,67
|
|
20240924,145900,122476700,26900,26900,26900,26900,6
|
|
20240924,145800,122315300,26950,26950,26950,26950,0
|
|
20240924,145700,122315300,26950,26950,26950,26950,0
|
|
20240924,145600,122315300,26950,26950,26950,26950,0
|
|
20240924,145500,122315300,26950,26900,26950,26900,55
|
|
20240924,145400,120835550,26950,26950,26950,26950,1
|
|
20240924,145300,120808600,26950,26950,26950,26950,0
|
|
20240924,145200,120808600,26950,26950,26950,26950,0
|
|
20240924,145100,120808600,26950,26950,26950,26950,0
|
|
20240924,145000,120808600,26950,26950,26950,26950,0
|
|
20240924,144900,120808600,26950,26950,26950,26950,0
|
|
20240924,144800,120808600,26950,26950,26950,26950,0
|
|
20240924,144700,120808600,26950,26950,26950,26950,0
|
|
20240924,144600,120808600,26950,26950,26950,26950,0
|
|
20240924,144500,120808600,26950,26900,26950,26900,17
|
|
20240924,144400,120351100,26950,26950,26950,26950,0
|
|
20240924,144300,120351100,26950,26900,26950,26900,7
|
|
20240924,144200,120162700,26950,26950,26950,26950,0
|
|
20240924,144100,120162700,26950,26950,26950,26950,0
|
|
20240924,144000,120162700,26950,26950,26950,26950,0
|
|
20240924,143900,120162700,26950,26950,26950,26950,0
|
|
20240924,143800,120162700,26950,26950,26950,26950,0
|
|
20240924,143700,120162700,26950,26950,26950,26950,0
|
|
20240924,143600,120162700,26950,26950,26950,26950,0
|
|
20240924,143500,120162700,26950,26950,26950,26950,0
|
|
20240924,143400,120162700,26950,26950,26950,26950,0
|
|
20240924,143300,120162700,26950,26950,26950,26950,0
|
|
20240924,143200,120162700,26950,26950,26950,26950,0
|
|
20240924,143100,120162700,26950,26950,26950,26950,0
|
|
20240924,143000,120162700,26950,26950,26950,26950,0
|
|
20240924,142900,120162700,26950,26950,26950,26950,0
|
|
20240924,142800,120162700,26950,26950,26950,26900,58
|
|
20240924,142700,118599900,26900,26900,26900,26900,300
|
|
20240924,142600,110529900,26950,26950,26950,26950,0
|
|
20240924,142500,110529900,26950,26950,26950,26950,0
|
|
20240924,142400,110529900,26950,26950,26950,26950,0
|
|
20240924,142300,110529900,26950,26950,26950,26950,0
|
|
20240924,142200,110529900,26950,26950,26950,26950,0
|
|
20240924,142100,110529900,26950,26950,26950,26950,0
|
|
20240924,142000,110529900,26950,26950,26950,26950,0
|
|
20240924,141900,110529900,26950,26950,26950,26950,0
|
|
20240924,141800,110529900,26950,26950,26950,26950,0
|
|
20240924,141700,110529900,26950,26900,26950,26900,28
|
|
20240924,141600,109776400,26900,26900,26900,26900,0
|
|
20240924,141500,109776400,26900,26900,26900,26900,0
|
|
20240924,141400,109776400,26900,26900,26900,26900,0
|
|
20240924,141300,109776400,26900,26900,26900,26900,0
|
|
20240924,141200,109776400,26900,26900,26900,26900,0
|
|
20240924,141100,109776400,26900,26900,26950,26900,13
|
|
20240924,141000,109426600,26900,26900,26900,26900,195
|
|
20240924,140900,104181100,26900,26900,26900,26900,0
|
|
20240924,140800,104181100,26900,26900,26900,26900,1
|
|
20240924,140700,104154200,26900,26900,26900,26900,0
|
|
20240924,140600,104154200,26900,26900,26900,26900,0
|
|
20240924,140500,104154200,26900,26900,26900,26900,0
|
|
20240924,140400,104154200,26900,26900,26900,26900,4
|
|
20240924,140300,104046600,26850,26850,26850,26850,0
|
|
20240924,140200,104046600,26850,26850,26850,26850,0
|
|
20240924,140100,104046600,26850,26850,26850,26850,0
|
|
20240924,140000,104046600,26850,26850,26850,26850,0
|
|
20240924,135900,104046600,26850,26850,26850,26850,0
|
|
20240924,135800,104046600,26850,26850,26850,26850,0
|
|
20240924,135700,104046600,26850,26850,26850,26850,5
|
|
20240924,135600,103912350,26850,26850,26850,26850,0
|
|
20240924,135500,103912350,26850,26850,26850,26850,0
|
|
20240924,135400,103912350,26850,26850,26850,26850,0
|
|
20240924,135300,103912350,26850,26850,26850,26850,6
|
|
20240924,135200,103751250,26850,26900,26900,26850,1328
|
|
20240924,135100,68030450,26900,26900,26900,26900,0
|
|
20240924,135000,68030450,26900,26900,26900,26900,0
|
|
20240924,134900,68030450,26900,26900,26900,26900,0
|
|
20240924,134800,68030450,26900,26900,26900,26900,0
|
|
20240924,134700,68030450,26900,26900,26900,26900,0
|
|
20240924,134600,68030450,26900,26900,26900,26900,0
|
|
20240924,134500,68030450,26900,26900,26900,26900,0
|
|
20240924,134400,68030450,26900,26900,26900,26900,0
|
|
20240924,134300,68030450,26900,26900,26900,26900,66
|
|
20240924,134200,66255050,26850,26850,26850,26850,0
|
|
20240924,134100,66255050,26850,26850,26850,26850,0
|
|
20240924,134000,66255050,26850,26850,26850,26850,0
|
|
20240924,133900,66255050,26850,26850,26850,26850,0
|
|
20240924,133800,66255050,26850,26850,26850,26850,0
|
|
20240924,133700,66255050,26850,26850,26850,26850,0
|
|
20240924,133600,66255050,26850,26850,26850,26850,0
|
|
20240924,133500,66255050,26850,26850,26850,26850,0
|
|
20240924,133400,66255050,26850,26850,26850,26850,0
|
|
20240924,133300,66255050,26850,26850,26850,26850,0
|
|
20240924,133200,66255050,26850,26850,26850,26850,0
|
|
20240924,133100,66255050,26850,26850,26850,26850,0
|
|
20240924,133000,66255050,26850,26850,26850,26850,0
|
|
20240924,132900,66255050,26850,26850,26850,26850,3
|
|
20240924,132800,66174500,26900,26900,26900,26900,0
|
|
20240924,132700,66174500,26900,26900,26900,26900,0
|
|
20240924,132600,66174500,26900,26900,26900,26900,0
|
|
20240924,132500,66174500,26900,26900,26900,26900,0
|
|
20240924,132400,66174500,26900,26900,26900,26900,0
|
|
20240924,132300,66174500,26900,26900,26900,26900,0
|
|
20240924,132200,66174500,26900,26900,26900,26900,0
|
|
20240924,132100,66174500,26900,26900,26900,26900,0
|
|
20240924,132000,66174500,26900,26900,26900,26900,0
|
|
20240924,131900,66174500,26900,26900,26900,26900,0
|
|
20240924,131800,66174500,26900,26900,26900,26900,4
|
|
20240924,131700,66066900,26900,26900,26900,26900,0
|
|
20240924,131600,66066900,26900,26900,26900,26900,0
|
|
20240924,131500,66066900,26900,26900,26900,26900,0
|
|
20240924,131400,66066900,26900,26900,26900,26900,0
|
|
20240924,131300,66066900,26900,26900,26900,26900,0
|
|
20240924,131200,66066900,26900,26900,26900,26900,0
|
|
20240924,131100,66066900,26900,26900,26900,26900,0
|
|
20240924,131000,66066900,26900,26900,26900,26900,0
|
|
20240924,130900,66066900,26900,26900,26900,26900,0
|
|
20240924,130800,66066900,26900,26900,26900,26900,1
|
|
20240924,130700,66040000,26900,26900,26900,26900,0
|
|
20240924,130600,66040000,26900,26900,26900,26900,0
|
|
20240924,130500,66040000,26900,26900,26900,26900,0
|
|
20240924,130400,66040000,26900,26900,26900,26900,0
|
|
20240924,130300,66040000,26900,26900,26900,26900,0
|
|
20240924,130200,66040000,26900,26900,26900,26900,0
|
|
20240924,130100,66040000,26900,26900,26900,26900,1
|
|
20240924,130000,66013100,26900,26900,26900,26900,0
|
|
20240924,125900,66013100,26900,26900,26900,26900,0
|
|
20240924,125800,66013100,26900,26900,26900,26900,0
|
|
20240924,125700,66013100,26900,26900,26900,26900,0
|
|
20240924,125600,66013100,26900,26900,26900,26900,0
|
|
20240924,125500,66013100,26900,26900,26900,26900,0
|
|
20240924,125400,66013100,26900,26900,26900,26900,1
|
|
20240924,125300,65986200,26850,26850,26850,26850,0
|
|
20240924,125200,65986200,26850,26850,26850,26850,0
|
|
20240924,125100,65986200,26850,26850,26850,26850,0
|
|
20240924,125000,65986200,26850,26850,26850,26850,0
|
|
20240924,124900,65986200,26850,26850,26850,26850,0
|
|
20240924,124800,65986200,26850,26850,26850,26850,121
|
|
20240924,124700,62737350,26900,26900,26900,26900,0
|
|
20240924,124600,62737350,26900,26900,26900,26900,1
|
|
20240924,124500,62710450,26900,26900,26900,26900,0
|
|
20240924,124400,62710450,26900,26900,26900,26900,0
|
|
20240924,124300,62710450,26900,26900,26900,26900,0
|
|
20240924,124200,62710450,26900,26900,26900,26900,0
|
|
20240924,124100,62710450,26900,26900,26900,26900,0
|
|
20240924,124000,62710450,26900,26900,26900,26900,0
|
|
20240924,123900,62710450,26900,26900,26900,26900,0
|
|
20240924,123800,62710450,26900,26900,26900,26900,0
|
|
20240924,123700,62710450,26900,26900,26900,26900,0
|
|
20240924,123600,62710450,26900,26900,26900,26900,0
|
|
20240924,123500,62710450,26900,26900,26900,26900,0
|
|
20240924,123400,62710450,26900,26900,26900,26900,0
|
|
20240924,123300,62710450,26900,26900,26900,26900,205
|
|
20240924,123200,57195950,26950,26950,26950,26950,0
|
|
20240924,123100,57195950,26950,26950,26950,26950,0
|
|
20240924,123000,57195950,26950,26950,26950,26950,2
|
|
20240924,122900,57142050,26950,26900,26950,26900,2
|
|
20240924,122800,57088200,26900,26900,26900,26900,0
|
|
20240924,122700,57088200,26900,26900,26900,26900,0
|
|
20240924,122600,57088200,26900,26900,26900,26900,0
|
|
20240924,122500,57088200,26900,26900,26900,26900,0
|
|
20240924,122400,57088200,26900,26900,26900,26900,0
|
|
20240924,122300,57088200,26900,26900,26950,26900,4
|
|
20240924,122200,56980500,26900,26900,26900,26900,2
|
|
20240924,122100,56926700,26900,26900,26900,26900,0
|
|
20240924,122000,56926700,26900,26900,26900,26900,0
|
|
20240924,121900,56926700,26900,26900,26950,26900,4
|
|
20240924,121800,56819050,26950,26900,26950,26900,10
|
|
20240924,121700,56549950,26950,26900,26950,26900,6
|
|
20240924,121600,56388500,26900,26900,26900,26900,0
|
|
20240924,121500,56388500,26900,26900,26900,26900,0
|
|
20240924,121400,56388500,26900,26900,26900,26900,2
|
|
20240924,121300,56334700,26950,26950,26950,26950,0
|
|
20240924,121200,56334700,26950,26950,26950,26950,0
|
|
20240924,121100,56334700,26950,26900,26950,26900,9
|
|
20240924,121000,56092250,26900,26900,26900,26850,268
|
|
20240924,120900,48883400,26900,26900,26900,26900,19
|
|
20240924,120800,48372300,26900,26900,26900,26900,0
|
|
20240924,120700,48372300,26900,26900,26900,26900,1
|
|
20240924,120600,48345400,26850,26850,26850,26850,0
|
|
20240924,120500,48345400,26850,26850,26850,26850,0
|
|
20240924,120400,48345400,26850,26850,26850,26850,0
|
|
20240924,120300,48345400,26850,26850,26850,26850,0
|
|
20240924,120200,48345400,26850,26850,26850,26850,0
|
|
20240924,120100,48345400,26850,26850,26850,26850,0
|
|
20240924,120000,48345400,26850,26850,26850,26850,0
|
|
20240924,115900,48345400,26850,26850,26850,26850,0
|
|
20240924,115800,48345400,26850,26850,26850,26850,0
|
|
20240924,115700,48345400,26850,26850,26850,26850,0
|
|
20240924,115600,48345400,26850,26850,26850,26850,3
|
|
20240924,115500,48264850,26900,26900,26900,26900,1
|
|
20240924,115400,48237950,26850,26850,26850,26850,10
|
|
20240924,115300,47969450,26900,26900,26900,26900,4
|
|
20240924,115200,47861850,26900,26900,26900,26900,0
|
|
20240924,115100,47861850,26900,26900,26900,26900,0
|
|
20240924,115000,47861850,26900,26900,26900,26900,0
|
|
20240924,114900,47861850,26900,26900,26900,26900,0
|
|
20240924,114800,47861850,26900,26900,26900,26900,0
|
|
20240924,114700,47861850,26900,26900,26900,26900,0
|
|
20240924,114600,47861850,26900,26900,26900,26900,0
|
|
20240924,114500,47861850,26900,26900,26900,26900,0
|
|
20240924,114400,47861850,26900,26900,26900,26900,0
|
|
20240924,114300,47861850,26900,26900,26900,26900,0
|
|
20240924,114200,47861850,26900,26900,26900,26900,5
|
|
20240924,114100,47727350,26850,26850,26850,26850,0
|
|
20240924,114000,47727350,26850,26850,26850,26850,0
|
|
20240924,113900,47727350,26850,26850,26850,26850,0
|
|
20240924,113800,47727350,26850,26850,26850,26850,0
|
|
20240924,113700,47727350,26850,26850,26850,26850,0
|
|
20240924,113600,47727350,26850,26850,26850,26850,0
|
|
20240924,113500,47727350,26850,26850,26850,26850,0
|
|
20240924,113400,47727350,26850,26850,26850,26850,0
|
|
20240924,113300,47727350,26850,26850,26850,26850,0
|
|
20240924,113200,47727350,26850,26850,26850,26850,0
|
|
20240924,113100,47727350,26850,26850,26850,26850,0
|
|
20240924,113000,47727350,26850,26850,26850,26850,0
|
|
20240924,112900,47727350,26850,26850,26850,26850,0
|
|
20240924,112800,47727350,26850,26850,26850,26850,0
|
|
20240924,112700,47727350,26850,26850,26850,26850,0
|
|
20240924,112600,47727350,26850,26850,26850,26850,0
|
|
20240924,112500,47727350,26850,26850,26850,26850,0
|
|
20240924,112400,47727350,26850,26850,26850,26850,2
|
|
20240924,112300,47673650,26850,26850,26850,26850,2
|
|
20240924,112200,47619950,26850,26850,26850,26850,1
|
|
20240924,112100,47593100,26900,26900,26900,26900,0
|
|
20240924,112000,47593100,26900,26900,26900,26900,1
|
|
20240924,111900,47566200,26850,26850,26850,26850,0
|
|
20240924,111800,47566200,26850,26850,26850,26850,0
|
|
20240924,111700,47566200,26850,26850,26850,26850,0
|
|
20240924,111600,47566200,26850,26850,26850,26850,0
|
|
20240924,111500,47566200,26850,26850,26850,26850,0
|
|
20240924,111400,47566200,26850,26850,26850,26850,0
|
|
20240924,111300,47566200,26850,26850,26850,26850,0
|
|
20240924,111200,47566200,26850,26850,26850,26850,0
|
|
20240924,111100,47566200,26850,26850,26850,26850,0
|
|
20240924,111000,47566200,26850,26850,26850,26850,0
|
|
20240924,110900,47566200,26850,26850,26850,26850,0
|
|
20240924,110800,47566200,26850,26850,26850,26850,0
|
|
20240924,110700,47566200,26850,26850,26850,26850,0
|
|
20240924,110600,47566200,26850,26850,26850,26850,0
|
|
20240924,110500,47566200,26850,26850,26850,26850,0
|
|
20240924,110400,47566200,26850,26900,26900,26850,13
|
|
20240924,110300,47216650,26950,26900,26950,26900,240
|
|
20240924,110200,40760500,26900,26900,26900,26900,12
|
|
20240924,110100,40437700,26850,26850,26850,26850,0
|
|
20240924,110000,40437700,26850,26850,26850,26850,0
|
|
20240924,105900,40437700,26850,26850,26850,26850,0
|
|
20240924,105800,40437700,26850,26850,26850,26850,0
|
|
20240924,105700,40437700,26850,26850,26850,26850,0
|
|
20240924,105600,40437700,26850,26850,26850,26850,0
|
|
20240924,105500,40437700,26850,26850,26850,26850,0
|
|
20240924,105400,40437700,26850,26850,26850,26850,0
|
|
20240924,105300,40437700,26850,26850,26850,26850,2
|
|
20240924,105200,40384000,26850,26850,26850,26850,0
|
|
20240924,105100,40384000,26850,26850,26850,26850,0
|
|
20240924,105000,40384000,26850,26850,26850,26850,1
|
|
20240924,104900,40357150,26850,26850,26850,26850,0
|
|
20240924,104800,40357150,26850,26850,26850,26850,0
|
|
20240924,104700,40357150,26850,26850,26850,26850,0
|
|
20240924,104600,40357150,26850,26850,26850,26850,0
|
|
20240924,104500,40357150,26850,26850,26850,26850,0
|
|
20240924,104400,40357150,26850,26850,26850,26850,0
|
|
20240924,104300,40357150,26850,26850,26850,26850,0
|
|
20240924,104200,40357150,26850,26850,26850,26850,0
|
|
20240924,104100,40357150,26850,26850,26850,26850,0
|
|
20240924,104000,40357150,26850,26850,26850,26850,1
|
|
20240924,103900,40330300,26850,26850,26850,26850,1
|
|
20240924,103800,40303450,26900,26900,26900,26900,0
|
|
20240924,103700,40303450,26900,26850,26900,26850,3
|
|
20240924,103600,40222850,26850,26850,26850,26850,5
|
|
20240924,103500,40088600,26800,26800,26800,26800,0
|
|
20240924,103400,40088600,26800,26800,26800,26800,0
|
|
20240924,103300,40088600,26800,26850,26900,26800,549
|
|
20240924,103200,25347450,26900,26900,26900,26900,0
|
|
20240924,103100,25347450,26900,26900,26900,26900,7
|
|
20240924,103000,25159150,26900,26900,26900,26900,0
|
|
20240924,102900,25159150,26900,26900,26900,26900,0
|
|
20240924,102800,25159150,26900,26900,26900,26900,0
|
|
20240924,102700,25159150,26900,26900,26900,26900,0
|
|
20240924,102600,25159150,26900,26900,26900,26900,0
|
|
20240924,102500,25159150,26900,26900,26900,26900,0
|
|
20240924,102400,25159150,26900,26900,26900,26900,0
|
|
20240924,102300,25159150,26900,26850,26900,26850,6
|
|
20240924,102200,24997950,26900,26900,26900,26900,0
|
|
20240924,102100,24997950,26900,26900,26900,26900,0
|
|
20240924,102000,24997950,26900,26900,26900,26900,17
|
|
20240924,101900,24540650,26900,26900,26900,26900,0
|
|
20240924,101800,24540650,26900,26900,26900,26900,0
|
|
20240924,101700,24540650,26900,26900,26900,26900,0
|
|
20240924,101600,24540650,26900,26850,26900,26850,89
|
|
20240924,101500,22146600,26900,26900,26900,26900,0
|
|
20240924,101400,22146600,26900,26900,26900,26900,4
|
|
20240924,101300,22039000,26900,26900,26900,26900,0
|
|
20240924,101200,22039000,26900,26900,26900,26900,8
|
|
20240924,101100,21823800,26900,26900,26900,26900,0
|
|
20240924,101000,21823800,26900,26900,26900,26900,0
|
|
20240924,100900,21823800,26900,26900,26900,26900,0
|
|
20240924,100800,21823800,26900,26900,26900,26900,0
|
|
20240924,100700,21823800,26900,26900,26900,26900,173
|
|
20240924,100600,17170100,26900,26900,26900,26900,80
|
|
20240924,100500,15018100,26900,26900,26900,26900,0
|
|
20240924,100400,15018100,26900,26900,26900,26900,0
|
|
20240924,100300,15018100,26900,26900,26900,26900,117
|
|
20240924,100200,11870800,26950,26950,26950,26950,0
|
|
20240924,100100,11870800,26950,26950,26950,26950,0
|
|
20240924,100000,11870800,26950,26950,26950,26950,0
|
|
20240924,095900,11870800,26950,26950,26950,26950,0
|
|
20240924,095800,11870800,26950,26950,26950,26950,0
|
|
20240924,095700,11870800,26950,26950,26950,26950,0
|
|
20240924,095600,11870800,26950,26950,26950,26950,10
|
|
20240924,095500,11601300,26950,26950,26950,26950,0
|
|
20240924,095400,11601300,26950,26950,26950,26950,0
|
|
20240924,095300,11601300,26950,26950,26950,26950,0
|
|
20240924,095200,11601300,26950,26950,26950,26950,0
|
|
20240924,095100,11601300,26950,26950,26950,26950,0
|
|
20240924,095000,11601300,26950,26950,26950,26950,1
|
|
20240924,094900,11574350,26950,26950,26950,26950,0
|
|
20240924,094800,11574350,26950,26950,26950,26950,0
|
|
20240924,094700,11574350,26950,26950,26950,26950,0
|
|
20240924,094600,11574350,26950,26950,26950,26950,0
|
|
20240924,094500,11574350,26950,26950,26950,26950,0
|
|
20240924,094400,11574350,26950,26950,26950,26950,0
|
|
20240924,094300,11574350,26950,26950,26950,26950,2
|
|
20240924,094200,11520450,26950,26950,26950,26950,0
|
|
20240924,094100,11520450,26950,27000,27000,26950,51
|
|
20240924,094000,10143500,27000,27000,27000,27000,0
|
|
20240924,093900,10143500,27000,27000,27000,27000,1
|
|
20240924,093800,10116500,27000,27000,27000,27000,0
|
|
20240924,093700,10116500,27000,27000,27000,27000,0
|
|
20240924,093600,10116500,27000,27000,27000,27000,0
|
|
20240924,093500,10116500,27000,27000,27000,27000,0
|
|
20240924,093400,10116500,27000,26950,27000,26900,44
|
|
20240924,093300,8932500,26950,26900,26950,26900,53
|
|
20240924,093200,7506700,26900,26900,26900,26900,0
|
|
20240924,093100,7506700,26900,26900,26900,26900,0
|
|
20240924,093000,7506700,26900,26900,26900,26900,0
|
|
20240924,092900,7506700,26900,26900,26900,26900,40
|
|
20240924,092800,6430700,26900,26900,26900,26900,1
|
|
20240924,092700,6403800,26950,26950,26950,26950,0
|
|
20240924,092600,6403800,26950,26900,26950,26900,2
|
|
20240924,092500,6349950,26900,26900,26900,26900,0
|
|
20240924,092400,6349950,26900,26900,26900,26900,0
|
|
20240924,092300,6349950,26900,26900,26900,26900,0
|
|
20240924,092200,6349950,26900,26900,26900,26900,0
|
|
20240924,092100,6349950,26900,26900,26900,26900,189
|
|
20240924,092000,1265850,26950,26950,26950,26950,0
|
|
20240924,091900,1265850,26950,26950,26950,26950,0
|
|
20240924,091800,1265850,26950,26950,26950,26950,1
|
|
20240924,091700,1238900,26950,26950,26950,26950,1
|
|
20240924,091600,1211950,26750,26750,26750,26750,0
|
|
20240924,091500,1211950,26750,26750,26750,26750,0
|
|
20240924,091400,1211950,26750,26750,26750,26750,0
|
|
20240924,091300,1211950,26750,26750,26750,26750,0
|
|
20240924,091200,1211950,26750,26750,26750,26750,0
|
|
20240924,091100,1211950,26750,26750,26750,26750,2
|
|
20240924,091000,1158450,26750,26750,26750,26750,0
|
|
20240924,090900,1158450,26750,26750,26750,26750,1
|
|
20240924,090800,1131700,26900,26900,26900,26900,0
|
|
20240924,090700,1131700,26900,26900,26900,26900,0
|
|
20240924,090600,1131700,26900,26900,26900,26900,0
|
|
20240924,090500,1131700,26900,26900,26900,26900,0
|
|
20240924,090400,1131700,26900,26900,26950,26900,15
|
|
20240924,090300,728000,27000,27000,27000,27000,3
|
|
20240924,090200,647000,26900,26900,26900,26900,10
|
|
20240924,090100,378000,27000,27000,27000,27000,12
|
|
20240924,090000,54000,27000,27000,27000,27000,2
|