672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,200900,149201000,27150,27150,27150,27150,165
|
|
20240927,200800,149201000,27150,27150,27150,27150,0
|
|
20240927,200700,149201000,27150,27150,27150,27150,0
|
|
20240927,200600,149201000,27150,27150,27150,27150,0
|
|
20240927,200500,149201000,27150,27150,27150,27150,0
|
|
20240927,200400,149201000,27150,27150,27150,27150,0
|
|
20240927,200300,149201000,27150,27150,27150,27150,0
|
|
20240927,200200,149201000,27150,27150,27150,27150,0
|
|
20240927,200100,149201000,27150,27150,27150,27150,0
|
|
20240927,200000,149201000,27150,27150,27150,27150,0
|
|
20240927,195900,149201000,27150,27150,27150,27150,0
|
|
20240927,195800,149201000,27150,27150,27150,27150,0
|
|
20240927,195700,149201000,27150,27150,27150,27150,0
|
|
20240927,195600,149201000,27150,27150,27150,27150,0
|
|
20240927,195500,149201000,27150,27150,27150,27150,0
|
|
20240927,195400,149201000,27150,27150,27150,27150,0
|
|
20240927,195300,149201000,27150,27150,27150,27150,0
|
|
20240927,195200,149201000,27150,27150,27150,27150,0
|
|
20240927,195100,149201000,27150,27150,27150,27150,0
|
|
20240927,195000,149201000,27150,27150,27150,27150,0
|
|
20240927,194900,149201000,27150,27150,27150,27150,0
|
|
20240927,194800,149201000,27150,27150,27150,27150,0
|
|
20240927,194700,149201000,27150,27150,27150,27150,0
|
|
20240927,194600,149201000,27150,27150,27150,27150,0
|
|
20240927,194500,149201000,27150,27150,27150,27150,0
|
|
20240927,194400,149201000,27150,27150,27150,27150,0
|
|
20240927,194300,149201000,27150,27150,27150,27150,0
|
|
20240927,194200,149201000,27150,27150,27150,27150,0
|
|
20240927,194100,149201000,27150,27150,27150,27150,0
|
|
20240927,194000,149201000,27150,27150,27150,27150,0
|
|
20240927,193900,149201000,27150,27150,27150,27150,165
|
|
20240927,193800,149201000,27150,27150,27150,27150,0
|
|
20240927,193700,149201000,27150,27150,27150,27150,0
|
|
20240927,193600,149201000,27150,27150,27150,27150,0
|
|
20240927,193500,149201000,27150,27150,27150,27150,0
|
|
20240927,193400,149201000,27150,27150,27150,27150,0
|
|
20240927,193300,149201000,27150,27150,27150,27150,0
|
|
20240927,193200,149201000,27150,27150,27150,27150,0
|
|
20240927,193100,149201000,27150,27150,27150,27150,0
|
|
20240927,193000,149201000,27150,27150,27150,27150,0
|
|
20240927,192900,149201000,27150,27150,27150,27150,0
|
|
20240927,192800,149201000,27150,27150,27150,27150,0
|
|
20240927,192700,149201000,27150,27150,27150,27150,0
|
|
20240927,192600,149201000,27150,27150,27150,27150,0
|
|
20240927,192500,149201000,27150,27150,27150,27150,0
|
|
20240927,192400,149201000,27150,27150,27150,27150,0
|
|
20240927,192300,149201000,27150,27150,27150,27150,0
|
|
20240927,192200,149201000,27150,27150,27150,27150,0
|
|
20240927,192100,149201000,27150,27150,27150,27150,0
|
|
20240927,192000,149201000,27150,27150,27150,27150,0
|
|
20240927,191900,149201000,27150,27150,27150,27150,0
|
|
20240927,191800,149201000,27150,27150,27150,27150,0
|
|
20240927,191700,149201000,27150,27150,27150,27150,0
|
|
20240927,191600,149201000,27150,27150,27150,27150,0
|
|
20240927,191500,149201000,27150,27150,27150,27150,0
|
|
20240927,191400,149201000,27150,27150,27150,27150,0
|
|
20240927,191300,149201000,27150,27150,27150,27150,0
|
|
20240927,191200,149201000,27150,27150,27150,27150,0
|
|
20240927,191100,149201000,27150,27150,27150,27150,0
|
|
20240927,191000,149201000,27150,27150,27150,27150,0
|
|
20240927,190900,149201000,27150,27150,27150,27150,165
|
|
20240927,190800,149201000,27150,27150,27150,27150,0
|
|
20240927,190700,149201000,27150,27150,27150,27150,0
|
|
20240927,190600,149201000,27150,27150,27150,27150,0
|
|
20240927,190500,149201000,27150,27150,27150,27150,0
|
|
20240927,190400,149201000,27150,27150,27150,27150,0
|
|
20240927,190300,149201000,27150,27150,27150,27150,0
|
|
20240927,190200,149201000,27150,27150,27150,27150,0
|
|
20240927,190100,149201000,27150,27150,27150,27150,0
|
|
20240927,190000,149201000,27150,27150,27150,27150,0
|
|
20240927,185900,149201000,27150,27150,27150,27150,0
|
|
20240927,185800,149201000,27150,27150,27150,27150,0
|
|
20240927,185700,149201000,27150,27150,27150,27150,0
|
|
20240927,185600,149201000,27150,27150,27150,27150,0
|
|
20240927,185500,149201000,27150,27150,27150,27150,0
|
|
20240927,185400,149201000,27150,27150,27150,27150,0
|
|
20240927,185300,149201000,27150,27150,27150,27150,0
|
|
20240927,185200,149201000,27150,27150,27150,27150,0
|
|
20240927,185100,149201000,27150,27150,27150,27150,0
|
|
20240927,185000,149201000,27150,27150,27150,27150,0
|
|
20240927,184900,149201000,27150,27150,27150,27150,0
|
|
20240927,184800,149201000,27150,27150,27150,27150,0
|
|
20240927,184700,149201000,27150,27150,27150,27150,0
|
|
20240927,184600,149201000,27150,27150,27150,27150,0
|
|
20240927,184500,149201000,27150,27150,27150,27150,0
|
|
20240927,184400,149201000,27150,27150,27150,27150,0
|
|
20240927,184300,149201000,27150,27150,27150,27150,0
|
|
20240927,184200,149201000,27150,27150,27150,27150,0
|
|
20240927,184100,149201000,27150,27150,27150,27150,0
|
|
20240927,184000,149201000,27150,27150,27150,27150,0
|
|
20240927,183900,149201000,27150,27150,27150,27150,165
|
|
20240927,183800,149201000,27150,27150,27150,27150,0
|
|
20240927,183700,149201000,27150,27150,27150,27150,0
|
|
20240927,183600,149201000,27150,27150,27150,27150,0
|
|
20240927,183500,149201000,27150,27150,27150,27150,0
|
|
20240927,183400,149201000,27150,27150,27150,27150,0
|
|
20240927,183300,149201000,27150,27150,27150,27150,0
|
|
20240927,183200,149201000,27150,27150,27150,27150,0
|
|
20240927,183100,149201000,27150,27150,27150,27150,0
|
|
20240927,183000,149201000,27150,27150,27150,27150,0
|
|
20240927,182900,149201000,27150,27150,27150,27150,0
|
|
20240927,182800,149201000,27150,27150,27150,27150,0
|
|
20240927,182700,149201000,27150,27150,27150,27150,0
|
|
20240927,182600,149201000,27150,27150,27150,27150,0
|
|
20240927,182500,149201000,27150,27150,27150,27150,0
|
|
20240927,182400,149201000,27150,27150,27150,27150,0
|
|
20240927,182300,149201000,27150,27150,27150,27150,0
|
|
20240927,182200,149201000,27150,27150,27150,27150,0
|
|
20240927,182100,149201000,27150,27150,27150,27150,0
|
|
20240927,182000,149201000,27150,27150,27150,27150,0
|
|
20240927,181900,149201000,27150,27150,27150,27150,0
|
|
20240927,181800,149201000,27150,27150,27150,27150,0
|
|
20240927,181700,149201000,27150,27150,27150,27150,0
|
|
20240927,181600,149201000,27150,27150,27150,27150,0
|
|
20240927,181500,149201000,27150,27150,27150,27150,0
|
|
20240927,181400,149201000,27150,27150,27150,27150,0
|
|
20240927,181300,149201000,27150,27150,27150,27150,0
|
|
20240927,181200,149201000,27150,27150,27150,27150,0
|
|
20240927,181100,149201000,27150,27150,27150,27150,0
|
|
20240927,181000,149201000,27150,27150,27150,27150,0
|
|
20240927,180900,149201000,27150,27150,27150,27150,165
|
|
20240927,180800,149201000,27150,27150,27150,27150,0
|
|
20240927,180700,149201000,27150,27150,27150,27150,0
|
|
20240927,180600,149201000,27150,27150,27150,27150,0
|
|
20240927,180500,149201000,27150,27150,27150,27150,0
|
|
20240927,180400,149201000,27150,27150,27150,27150,0
|
|
20240927,180300,149201000,27150,27150,27150,27150,0
|
|
20240927,180200,149201000,27150,27150,27150,27150,0
|
|
20240927,180100,149201000,27150,27150,27150,27150,0
|
|
20240927,180000,149201000,27150,27150,27150,27150,0
|
|
20240927,175900,149201000,27150,27150,27150,27150,0
|
|
20240927,175800,149201000,27150,27150,27150,27150,0
|
|
20240927,175700,149201000,27150,27150,27150,27150,0
|
|
20240927,175600,149201000,27150,27150,27150,27150,0
|
|
20240927,175500,149201000,27150,27150,27150,27150,0
|
|
20240927,175400,149201000,27150,27150,27150,27150,0
|
|
20240927,175300,149201000,27150,27150,27150,27150,0
|
|
20240927,175200,149201000,27150,27150,27150,27150,0
|
|
20240927,175100,149201000,27150,27150,27150,27150,0
|
|
20240927,175000,149201000,27150,27150,27150,27150,0
|
|
20240927,174900,149201000,27150,27150,27150,27150,0
|
|
20240927,174800,149201000,27150,27150,27150,27150,0
|
|
20240927,174700,149201000,27150,27150,27150,27150,0
|
|
20240927,174600,149201000,27150,27150,27150,27150,0
|
|
20240927,174500,149201000,27150,27150,27150,27150,0
|
|
20240927,174400,149201000,27150,27150,27150,27150,0
|
|
20240927,174300,149201000,27150,27150,27150,27150,0
|
|
20240927,174200,149201000,27150,27150,27150,27150,0
|
|
20240927,174100,149201000,27150,27150,27150,27150,0
|
|
20240927,174000,149201000,27150,27150,27150,27150,0
|
|
20240927,173900,149201000,27150,27150,27150,27150,165
|
|
20240927,173800,149201000,27150,27150,27150,27150,0
|
|
20240927,173700,149201000,27150,27150,27150,27150,0
|
|
20240927,173600,149201000,27150,27150,27150,27150,0
|
|
20240927,173500,149201000,27150,27150,27150,27150,0
|
|
20240927,173400,149201000,27150,27150,27150,27150,0
|
|
20240927,173300,149201000,27150,27150,27150,27150,0
|
|
20240927,173200,149201000,27150,27150,27150,27150,0
|
|
20240927,173100,149201000,27150,27150,27150,27150,0
|
|
20240927,173000,149201000,27150,27150,27150,27150,0
|
|
20240927,172900,149201000,27150,27150,27150,27150,0
|
|
20240927,172800,149201000,27150,27150,27150,27150,0
|
|
20240927,172700,149201000,27150,27150,27150,27150,0
|
|
20240927,172600,149201000,27150,27150,27150,27150,0
|
|
20240927,172500,149201000,27150,27150,27150,27150,0
|
|
20240927,172400,149201000,27150,27150,27150,27150,0
|
|
20240927,172300,149201000,27150,27150,27150,27150,0
|
|
20240927,172200,149201000,27150,27150,27150,27150,0
|
|
20240927,172100,149201000,27150,27150,27150,27150,0
|
|
20240927,172000,149201000,27150,27150,27150,27150,0
|
|
20240927,171900,149201000,27150,27150,27150,27150,0
|
|
20240927,171800,149201000,27150,27150,27150,27150,0
|
|
20240927,171700,149201000,27150,27150,27150,27150,0
|
|
20240927,171600,149201000,27150,27150,27150,27150,0
|
|
20240927,171500,149201000,27150,27150,27150,27150,0
|
|
20240927,171400,149201000,27150,27150,27150,27150,0
|
|
20240927,171300,149201000,27150,27150,27150,27150,0
|
|
20240927,171200,149201000,27150,27150,27150,27150,0
|
|
20240927,171100,149201000,27150,27150,27150,27150,0
|
|
20240927,171000,149201000,27150,27150,27150,27150,0
|
|
20240927,170900,149201000,27150,27150,27150,27150,165
|
|
20240927,170800,149201000,27150,27150,27150,27150,0
|
|
20240927,170700,149201000,27150,27150,27150,27150,0
|
|
20240927,170600,149201000,27150,27150,27150,27150,0
|
|
20240927,170500,149201000,27150,27150,27150,27150,0
|
|
20240927,170400,149201000,27150,27150,27150,27150,0
|
|
20240927,170300,149201000,27150,27150,27150,27150,0
|
|
20240927,170200,149201000,27150,27150,27150,27150,0
|
|
20240927,170100,149201000,27150,27150,27150,27150,0
|
|
20240927,170000,149201000,27150,27150,27150,27150,0
|
|
20240927,165900,149201000,27150,27150,27150,27150,0
|
|
20240927,165800,149201000,27150,27150,27150,27150,0
|
|
20240927,165700,149201000,27150,27150,27150,27150,0
|
|
20240927,165600,149201000,27150,27150,27150,27150,0
|
|
20240927,165500,149201000,27150,27150,27150,27150,0
|
|
20240927,165400,149201000,27150,27150,27150,27150,0
|
|
20240927,165300,149201000,27150,27150,27150,27150,0
|
|
20240927,165200,149201000,27150,27150,27150,27150,0
|
|
20240927,165100,149201000,27150,27150,27150,27150,0
|
|
20240927,165000,149201000,27150,27150,27150,27150,0
|
|
20240927,164900,149201000,27150,27150,27150,27150,0
|
|
20240927,164800,149201000,27150,27150,27150,27150,0
|
|
20240927,164700,149201000,27150,27150,27150,27150,0
|
|
20240927,164600,149201000,27150,27150,27150,27150,0
|
|
20240927,164500,149201000,27150,27150,27150,27150,0
|
|
20240927,164400,149201000,27150,27150,27150,27150,0
|
|
20240927,164300,149201000,27150,27150,27150,27150,0
|
|
20240927,164200,149201000,27150,27150,27150,27150,0
|
|
20240927,164100,149201000,27150,27150,27150,27150,0
|
|
20240927,164000,149201000,27150,27150,27150,27150,0
|
|
20240927,163900,149201000,27150,27150,27150,27150,165
|
|
20240927,163800,149201000,27150,27150,27150,27150,0
|
|
20240927,163700,149201000,27150,27150,27150,27150,0
|
|
20240927,163600,149201000,27150,27150,27150,27150,0
|
|
20240927,163500,149201000,27150,27150,27150,27150,0
|
|
20240927,163400,149201000,27150,27150,27150,27150,0
|
|
20240927,163300,149201000,27150,27150,27150,27150,0
|
|
20240927,163200,149201000,27150,27150,27150,27150,0
|
|
20240927,163100,149201000,27150,27150,27150,27150,0
|
|
20240927,163000,149201000,27150,27150,27150,27150,0
|
|
20240927,162900,149201000,27150,27150,27150,27150,0
|
|
20240927,162800,149201000,27150,27150,27150,27150,0
|
|
20240927,162700,149201000,27150,27150,27150,27150,0
|
|
20240927,162600,149201000,27150,27150,27150,27150,0
|
|
20240927,162500,149201000,27150,27150,27150,27150,0
|
|
20240927,162400,149201000,27150,27150,27150,27150,0
|
|
20240927,162300,149201000,27150,27150,27150,27150,0
|
|
20240927,162200,149201000,27150,27150,27150,27150,0
|
|
20240927,162100,149201000,27150,27150,27150,27150,0
|
|
20240927,162000,149201000,27150,27150,27150,27150,0
|
|
20240927,161900,149201000,27150,27150,27150,27150,0
|
|
20240927,161800,149201000,27150,27150,27150,27150,0
|
|
20240927,161700,149201000,27150,27150,27150,27150,0
|
|
20240927,161600,149201000,27150,27150,27150,27150,0
|
|
20240927,161500,149201000,27150,27150,27150,27150,0
|
|
20240927,161400,149201000,27150,27150,27150,27150,0
|
|
20240927,161300,149201000,27150,27150,27150,27150,0
|
|
20240927,161200,149201000,27150,27150,27150,27150,0
|
|
20240927,161100,149201000,27150,27150,27150,27150,0
|
|
20240927,161000,149201000,27150,27150,27150,27150,0
|
|
20240927,160900,149201000,27150,27150,27150,27150,165
|
|
20240927,160800,149201000,27150,27150,27150,27150,0
|
|
20240927,160700,149201000,27150,27150,27150,27150,0
|
|
20240927,160600,149201000,27150,27150,27150,27150,0
|
|
20240927,160500,149201000,27150,27150,27150,27150,0
|
|
20240927,160400,149201000,27150,27150,27150,27150,0
|
|
20240927,160300,149201000,27150,27150,27150,27150,0
|
|
20240927,160200,149201000,27150,27150,27150,27150,0
|
|
20240927,160100,149201000,27150,27150,27150,27150,0
|
|
20240927,160000,149201000,27150,27150,27150,27150,0
|
|
20240927,155900,149201000,27150,27150,27150,27150,0
|
|
20240927,155800,149201000,27150,27150,27150,27150,0
|
|
20240927,155700,149201000,27150,27150,27150,27150,0
|
|
20240927,155600,149201000,27150,27150,27150,27150,0
|
|
20240927,155500,149201000,27150,27150,27150,27150,0
|
|
20240927,155400,149201000,27150,27150,27150,27150,0
|
|
20240927,155300,149201000,27150,27150,27150,27150,0
|
|
20240927,155200,149201000,27150,27150,27150,27150,0
|
|
20240927,155100,149201000,27150,27150,27150,27150,0
|
|
20240927,155000,149201000,27150,27150,27150,27150,0
|
|
20240927,154900,149201000,27150,27150,27150,27150,0
|
|
20240927,154800,149201000,27150,27150,27150,27150,0
|
|
20240927,154700,149201000,27150,27150,27150,27150,0
|
|
20240927,154600,149201000,27150,27150,27150,27150,0
|
|
20240927,154500,149201000,27150,27150,27150,27150,0
|
|
20240927,154400,149201000,27150,27150,27150,27150,0
|
|
20240927,154300,149201000,27150,27150,27150,27150,0
|
|
20240927,154200,149201000,27150,27150,27150,27150,0
|
|
20240927,154100,149201000,27150,27150,27150,27150,0
|
|
20240927,154000,149201000,27150,27150,27150,27150,0
|
|
20240927,153900,149201000,27150,27150,27150,27150,165
|
|
20240927,153800,149201000,27150,27150,27150,27150,0
|
|
20240927,153700,149201000,27150,27150,27150,27150,0
|
|
20240927,153600,149201000,27150,27150,27150,27150,0
|
|
20240927,153500,149201000,27150,27150,27150,27150,0
|
|
20240927,153400,149201000,27150,27150,27150,27150,0
|
|
20240927,153300,149201000,27150,27150,27150,27150,0
|
|
20240927,153200,149201000,27150,27150,27150,27150,0
|
|
20240927,153100,149201000,27150,27150,27150,27150,0
|
|
20240927,153000,149201000,27150,27150,27150,27150,165
|
|
20240927,152900,144721250,27150,27150,27150,27150,0
|
|
20240927,152800,144721250,27150,27150,27150,27150,0
|
|
20240927,152700,144721250,27150,27150,27150,27150,0
|
|
20240927,152600,144721250,27150,27150,27150,27150,0
|
|
20240927,152500,144721250,27150,27150,27150,27150,0
|
|
20240927,152400,144721250,27150,27150,27150,27150,0
|
|
20240927,152300,144721250,27150,27150,27150,27150,0
|
|
20240927,152200,144721250,27150,27150,27150,27150,0
|
|
20240927,152100,144721250,27150,27150,27150,27150,0
|
|
20240927,152000,144721250,27150,27150,27150,27150,0
|
|
20240927,151900,144721250,27150,27000,27150,27000,532
|
|
20240927,151800,130309000,27000,27000,27000,27000,31
|
|
20240927,151700,129472000,27000,27000,27000,27000,100
|
|
20240927,151600,126772000,26950,27000,27000,26950,808
|
|
20240927,151500,104969500,27050,27100,27100,27050,215
|
|
20240927,151400,99152500,27150,27150,27150,27150,0
|
|
20240927,151300,99152500,27150,27100,27150,27100,293
|
|
20240927,151200,91209050,27100,27100,27100,27100,1
|
|
20240927,151100,91181950,27100,27100,27100,27100,0
|
|
20240927,151000,91181950,27100,27100,27100,27100,0
|
|
20240927,150900,91181950,27100,27100,27100,27100,0
|
|
20240927,150800,91181950,27100,27100,27100,27100,0
|
|
20240927,150700,91181950,27100,27100,27100,27100,0
|
|
20240927,150600,91181950,27100,27100,27100,27100,0
|
|
20240927,150500,91181950,27100,27100,27100,27100,0
|
|
20240927,150400,91181950,27100,27100,27100,27100,3
|
|
20240927,150300,91100650,27050,27050,27050,27050,0
|
|
20240927,150200,91100650,27050,27050,27050,27050,0
|
|
20240927,150100,91100650,27050,27050,27050,27050,0
|
|
20240927,150000,91100650,27050,27050,27050,27050,20
|
|
20240927,145900,90559650,27100,27100,27100,27100,0
|
|
20240927,145800,90559650,27100,27100,27100,27100,0
|
|
20240927,145700,90559650,27100,27100,27100,27100,0
|
|
20240927,145600,90559650,27100,27100,27100,27100,0
|
|
20240927,145500,90559650,27100,27100,27100,27100,0
|
|
20240927,145400,90559650,27100,27100,27100,27100,0
|
|
20240927,145300,90559650,27100,27100,27100,27100,0
|
|
20240927,145200,90559650,27100,27100,27100,27100,33
|
|
20240927,145100,89665350,27100,27050,27100,27050,300
|
|
20240927,145000,81538700,27000,27000,27000,27000,8
|
|
20240927,144900,81322700,27000,26950,27000,26950,6
|
|
20240927,144800,81160750,26950,26950,26950,26950,0
|
|
20240927,144700,81160750,26950,26950,26950,26950,0
|
|
20240927,144600,81160750,26950,26950,26950,26950,0
|
|
20240927,144500,81160750,26950,26950,26950,26950,1
|
|
20240927,144400,81133800,27000,27000,27000,27000,0
|
|
20240927,144300,81133800,27000,27000,27000,27000,0
|
|
20240927,144200,81133800,27000,27000,27000,27000,0
|
|
20240927,144100,81133800,27000,27000,27000,27000,0
|
|
20240927,144000,81133800,27000,27000,27000,27000,0
|
|
20240927,143900,81133800,27000,27000,27000,27000,15
|
|
20240927,143800,80728800,26950,26950,26950,26950,0
|
|
20240927,143700,80728800,26950,26950,26950,26950,0
|
|
20240927,143600,80728800,26950,26950,26950,26950,0
|
|
20240927,143500,80728800,26950,26950,26950,26950,0
|
|
20240927,143400,80728800,26950,26950,26950,26950,0
|
|
20240927,143300,80728800,26950,26950,26950,26950,0
|
|
20240927,143200,80728800,26950,26950,26950,26950,0
|
|
20240927,143100,80728800,26950,26950,26950,26950,7
|
|
20240927,143000,80540150,27000,27000,27000,27000,0
|
|
20240927,142900,80540150,27000,27000,27000,27000,0
|
|
20240927,142800,80540150,27000,27000,27000,27000,0
|
|
20240927,142700,80540150,27000,27000,27000,27000,0
|
|
20240927,142600,80540150,27000,27000,27000,27000,37
|
|
20240927,142500,79541150,27000,27000,27000,27000,0
|
|
20240927,142400,79541150,27000,27000,27000,27000,0
|
|
20240927,142300,79541150,27000,27000,27000,27000,30
|
|
20240927,142200,78731150,26950,26950,26950,26950,0
|
|
20240927,142100,78731150,26950,27150,27150,26950,977
|
|
20240927,142000,52318300,27150,27150,27150,27150,0
|
|
20240927,141900,52318300,27150,27150,27150,27150,0
|
|
20240927,141800,52318300,27150,27150,27150,27150,0
|
|
20240927,141700,52318300,27150,27150,27150,27150,0
|
|
20240927,141600,52318300,27150,27150,27150,27150,0
|
|
20240927,141500,52318300,27150,27150,27150,27150,2
|
|
20240927,141400,52264000,27200,27200,27200,27200,0
|
|
20240927,141300,52264000,27200,27200,27200,27200,0
|
|
20240927,141200,52264000,27200,27200,27200,27200,0
|
|
20240927,141100,52264000,27200,27200,27200,27200,0
|
|
20240927,141000,52264000,27200,27200,27200,27200,0
|
|
20240927,140900,52264000,27200,27200,27200,27200,0
|
|
20240927,140800,52264000,27200,27200,27200,27200,0
|
|
20240927,140700,52264000,27200,27200,27200,27200,0
|
|
20240927,140600,52264000,27200,27200,27200,27200,0
|
|
20240927,140500,52264000,27200,27200,27200,27200,0
|
|
20240927,140400,52264000,27200,27200,27200,27200,0
|
|
20240927,140300,52264000,27200,27200,27200,27200,0
|
|
20240927,140200,52264000,27200,27200,27200,27200,0
|
|
20240927,140100,52264000,27200,27200,27200,27200,0
|
|
20240927,140000,52264000,27200,27200,27200,27200,0
|
|
20240927,135900,52264000,27200,27200,27200,27200,0
|
|
20240927,135800,52264000,27200,27200,27200,27200,2
|
|
20240927,135700,52209600,27150,27150,27150,27150,12
|
|
20240927,135600,51883800,27150,27150,27150,27150,0
|
|
20240927,135500,51883800,27150,27150,27150,27150,0
|
|
20240927,135400,51883800,27150,27150,27150,27150,0
|
|
20240927,135300,51883800,27150,27150,27150,27150,5
|
|
20240927,135200,51748050,27100,27100,27100,27100,0
|
|
20240927,135100,51748050,27100,27100,27100,27100,0
|
|
20240927,135000,51748050,27100,27100,27100,27100,0
|
|
20240927,134900,51748050,27100,27100,27100,27100,0
|
|
20240927,134800,51748050,27100,27100,27100,27100,0
|
|
20240927,134700,51748050,27100,27100,27100,27100,0
|
|
20240927,134600,51748050,27100,27100,27100,27100,0
|
|
20240927,134500,51748050,27100,27100,27100,27100,0
|
|
20240927,134400,51748050,27100,27100,27100,27100,0
|
|
20240927,134300,51748050,27100,27100,27100,27100,0
|
|
20240927,134200,51748050,27100,27100,27100,27100,0
|
|
20240927,134100,51748050,27100,27100,27100,27100,0
|
|
20240927,134000,51748050,27100,27100,27100,27100,0
|
|
20240927,133900,51748050,27100,27100,27100,27100,0
|
|
20240927,133800,51748050,27100,27100,27100,27100,0
|
|
20240927,133700,51748050,27100,27150,27150,27100,131
|
|
20240927,133600,48193900,27150,27150,27150,27150,0
|
|
20240927,133500,48193900,27150,27150,27150,27150,0
|
|
20240927,133400,48193900,27150,27150,27150,27150,0
|
|
20240927,133300,48193900,27150,27150,27150,27150,0
|
|
20240927,133200,48193900,27150,27150,27150,27150,0
|
|
20240927,133100,48193900,27150,27150,27150,27150,0
|
|
20240927,133000,48193900,27150,27150,27150,27150,0
|
|
20240927,132900,48193900,27150,27200,27200,27150,3
|
|
20240927,132800,48112400,27200,27200,27200,27200,0
|
|
20240927,132700,48112400,27200,27200,27200,27200,0
|
|
20240927,132600,48112400,27200,27200,27200,27200,1
|
|
20240927,132500,48085200,27100,27100,27100,27100,0
|
|
20240927,132400,48085200,27100,27100,27100,27100,0
|
|
20240927,132300,48085200,27100,27100,27100,27100,0
|
|
20240927,132200,48085200,27100,27100,27100,27100,0
|
|
20240927,132100,48085200,27100,27100,27100,27100,0
|
|
20240927,132000,48085200,27100,27100,27100,27100,0
|
|
20240927,131900,48085200,27100,27100,27100,27100,0
|
|
20240927,131800,48085200,27100,27100,27100,27100,0
|
|
20240927,131700,48085200,27100,27100,27100,27100,0
|
|
20240927,131600,48085200,27100,27100,27100,27100,0
|
|
20240927,131500,48085200,27100,27100,27100,27100,0
|
|
20240927,131400,48085200,27100,27100,27100,27100,0
|
|
20240927,131300,48085200,27100,27100,27100,27100,0
|
|
20240927,131200,48085200,27100,27100,27100,27100,0
|
|
20240927,131100,48085200,27100,27100,27100,27100,0
|
|
20240927,131000,48085200,27100,27100,27100,27100,0
|
|
20240927,130900,48085200,27100,27100,27100,27100,0
|
|
20240927,130800,48085200,27100,27100,27100,27100,0
|
|
20240927,130700,48085200,27100,27100,27100,27100,0
|
|
20240927,130600,48085200,27100,27100,27100,27100,0
|
|
20240927,130500,48085200,27100,27100,27100,27100,0
|
|
20240927,130400,48085200,27100,27100,27100,27100,0
|
|
20240927,130300,48085200,27100,27100,27100,27100,0
|
|
20240927,130200,48085200,27100,27100,27100,27100,0
|
|
20240927,130100,48085200,27100,27100,27100,27100,0
|
|
20240927,130000,48085200,27100,27100,27100,27100,0
|
|
20240927,125900,48085200,27100,27100,27100,27100,0
|
|
20240927,125800,48085200,27100,27100,27100,27100,0
|
|
20240927,125700,48085200,27100,27100,27100,27100,0
|
|
20240927,125600,48085200,27100,27100,27100,27100,0
|
|
20240927,125500,48085200,27100,27100,27100,27100,0
|
|
20240927,125400,48085200,27100,27100,27100,27100,0
|
|
20240927,125300,48085200,27100,27150,27150,27100,10
|
|
20240927,125200,47813750,27150,27150,27150,27150,0
|
|
20240927,125100,47813750,27150,27150,27150,27150,0
|
|
20240927,125000,47813750,27150,27150,27150,27150,0
|
|
20240927,124900,47813750,27150,27150,27150,27150,0
|
|
20240927,124800,47813750,27150,27150,27150,27150,0
|
|
20240927,124700,47813750,27150,27150,27150,27150,0
|
|
20240927,124600,47813750,27150,27150,27150,27150,0
|
|
20240927,124500,47813750,27150,27150,27150,27150,0
|
|
20240927,124400,47813750,27150,27150,27150,27150,0
|
|
20240927,124300,47813750,27150,27150,27150,27150,6
|
|
20240927,124200,47650850,27150,27150,27150,27150,0
|
|
20240927,124100,47650850,27150,27150,27150,27150,5
|
|
20240927,124000,47515100,27150,27150,27150,27150,0
|
|
20240927,123900,47515100,27150,27150,27150,27150,0
|
|
20240927,123800,47515100,27150,27150,27150,27150,0
|
|
20240927,123700,47515100,27150,27150,27150,27150,0
|
|
20240927,123600,47515100,27150,27150,27150,27150,2
|
|
20240927,123500,47460800,27150,27150,27150,27150,1
|
|
20240927,123400,47433650,27100,27100,27100,27100,1
|
|
20240927,123300,47406550,27100,27100,27100,27100,50
|
|
20240927,123200,46051550,27100,27100,27100,27100,0
|
|
20240927,123100,46051550,27100,27100,27100,27100,23
|
|
20240927,123000,45428250,27150,27150,27150,27150,0
|
|
20240927,122900,45428250,27150,27150,27150,27150,0
|
|
20240927,122800,45428250,27150,27150,27150,27150,0
|
|
20240927,122700,45428250,27150,27150,27150,27150,0
|
|
20240927,122600,45428250,27150,27150,27150,27150,0
|
|
20240927,122500,45428250,27150,27150,27150,27150,12
|
|
20240927,122400,45102450,27150,27150,27150,27150,0
|
|
20240927,122300,45102450,27150,27150,27150,27150,54
|
|
20240927,122200,43636350,27100,27100,27100,27100,0
|
|
20240927,122100,43636350,27100,27100,27100,27100,0
|
|
20240927,122000,43636350,27100,27100,27100,27100,0
|
|
20240927,121900,43636350,27100,27100,27100,27100,0
|
|
20240927,121800,43636350,27100,27100,27100,27100,0
|
|
20240927,121700,43636350,27100,27100,27100,27100,0
|
|
20240927,121600,43636350,27100,27100,27100,27100,0
|
|
20240927,121500,43636350,27100,27100,27100,27100,0
|
|
20240927,121400,43636350,27100,27100,27100,27100,1
|
|
20240927,121300,43609250,27150,27150,27150,27150,0
|
|
20240927,121200,43609250,27150,27150,27150,27150,0
|
|
20240927,121100,43609250,27150,27150,27150,27150,1
|
|
20240927,121000,43582100,27100,27100,27100,27100,0
|
|
20240927,120900,43582100,27100,27100,27100,27100,0
|
|
20240927,120800,43582100,27100,27100,27100,27100,0
|
|
20240927,120700,43582100,27100,27100,27100,27100,0
|
|
20240927,120600,43582100,27100,27100,27100,27100,0
|
|
20240927,120500,43582100,27100,27100,27100,27100,0
|
|
20240927,120400,43582100,27100,27100,27100,27100,0
|
|
20240927,120300,43582100,27100,27100,27100,27100,0
|
|
20240927,120200,43582100,27100,27100,27100,27100,0
|
|
20240927,120100,43582100,27100,27100,27100,27100,0
|
|
20240927,120000,43582100,27100,27100,27100,27100,0
|
|
20240927,115900,43582100,27100,27100,27100,27100,2
|
|
20240927,115800,43527900,27100,27100,27100,27100,2
|
|
20240927,115700,43473700,27100,27100,27100,27100,1
|
|
20240927,115600,43446600,27100,27100,27100,27100,2
|
|
20240927,115500,43392400,27100,27100,27100,27100,3
|
|
20240927,115400,43311100,27100,27100,27100,27100,1
|
|
20240927,115300,43284000,27100,27100,27100,27100,7
|
|
20240927,115200,43094300,27050,27050,27050,27050,1
|
|
20240927,115100,43067250,27050,27050,27050,27050,2
|
|
20240927,115000,43013150,27050,27050,27050,27050,2
|
|
20240927,114900,42959050,27050,27050,27050,27050,1
|
|
20240927,114800,42932000,27050,27050,27050,27050,5
|
|
20240927,114700,42796750,27050,27050,27050,27050,2
|
|
20240927,114600,42742650,27050,27050,27050,27050,1
|
|
20240927,114500,42715600,27050,27050,27050,27050,2
|
|
20240927,114400,42661500,27050,27050,27050,27050,1
|
|
20240927,114300,42634450,27050,27050,27050,27050,2
|
|
20240927,114200,42580350,27050,27050,27050,27050,2
|
|
20240927,114100,42526250,27050,27050,27050,27050,3
|
|
20240927,114000,42445100,27050,27100,27100,27050,9
|
|
20240927,113900,42201250,27050,27050,27050,27050,2
|
|
20240927,113800,42147150,27050,27050,27050,27050,1
|
|
20240927,113700,42120100,27100,27050,27100,27050,4
|
|
20240927,113600,42011800,27050,27050,27050,27050,1
|
|
20240927,113500,41984750,27050,27050,27050,27050,15
|
|
20240927,113400,41579000,27000,27000,27000,27000,0
|
|
20240927,113300,41579000,27000,27100,27100,27000,171
|
|
20240927,113200,36950100,27150,27150,27150,27150,0
|
|
20240927,113100,36950100,27150,27050,27150,27050,293
|
|
20240927,113000,29009000,27050,27050,27050,27050,0
|
|
20240927,112900,29009000,27050,27100,27100,27050,20
|
|
20240927,112800,28467750,27100,27100,27150,27100,55
|
|
20240927,112700,26977200,27050,27150,27150,27050,103
|
|
20240927,112600,24186550,27150,27100,27150,27100,55
|
|
20240927,112500,22693400,27100,27100,27100,27100,2
|
|
20240927,112400,22639200,27100,27150,27150,27100,135
|
|
20240927,112300,18975250,27150,27200,27200,27150,100
|
|
20240927,112200,16256500,27200,27200,27200,27200,3
|
|
20240927,112100,16174900,27200,27200,27200,27200,0
|
|
20240927,112000,16174900,27200,27250,27250,27200,143
|
|
20240927,111900,12280450,27250,27250,27250,27250,1
|
|
20240927,111800,12253200,27250,27250,27250,27250,0
|
|
20240927,111700,12253200,27250,27250,27300,27250,26
|
|
20240927,111600,11544650,27250,27250,27250,27250,2
|
|
20240927,111500,11490150,27350,27350,27350,27350,0
|
|
20240927,111400,11490150,27350,27350,27350,27350,0
|
|
20240927,111300,11490150,27350,27350,27350,27350,0
|
|
20240927,111200,11490150,27350,27350,27350,27350,0
|
|
20240927,111100,11490150,27350,27350,27350,27350,0
|
|
20240927,111000,11490150,27350,27350,27350,27350,0
|
|
20240927,110900,11490150,27350,27350,27350,27350,0
|
|
20240927,110800,11490150,27350,27350,27350,27350,10
|
|
20240927,110700,11216650,27250,27250,27250,27250,0
|
|
20240927,110600,11216650,27250,27250,27250,27250,0
|
|
20240927,110500,11216650,27250,27250,27250,27250,0
|
|
20240927,110400,11216650,27250,27250,27250,27250,0
|
|
20240927,110300,11216650,27250,27250,27250,27250,1
|
|
20240927,110200,11189400,27250,27250,27250,27250,1
|
|
20240927,110100,11162150,27300,27300,27300,27300,0
|
|
20240927,110000,11162150,27300,27300,27300,27300,0
|
|
20240927,105900,11162150,27300,27300,27300,27300,0
|
|
20240927,105800,11162150,27300,27300,27300,27300,0
|
|
20240927,105700,11162150,27300,27300,27300,27300,0
|
|
20240927,105600,11162150,27300,27300,27300,27300,8
|
|
20240927,105500,10943750,27300,27300,27300,27300,2
|
|
20240927,105400,10889150,27250,27250,27250,27250,0
|
|
20240927,105300,10889150,27250,27250,27250,27250,0
|
|
20240927,105200,10889150,27250,27250,27250,27250,0
|
|
20240927,105100,10889150,27250,27250,27250,27250,0
|
|
20240927,105000,10889150,27250,27250,27250,27250,0
|
|
20240927,104900,10889150,27250,27250,27250,27250,0
|
|
20240927,104800,10889150,27250,27250,27250,27250,0
|
|
20240927,104700,10889150,27250,27250,27250,27250,0
|
|
20240927,104600,10889150,27250,27250,27250,27250,0
|
|
20240927,104500,10889150,27250,27250,27250,27250,0
|
|
20240927,104400,10889150,27250,27250,27250,27250,0
|
|
20240927,104300,10889150,27250,27250,27250,27250,0
|
|
20240927,104200,10889150,27250,27250,27250,27250,0
|
|
20240927,104100,10889150,27250,27250,27250,27250,0
|
|
20240927,104000,10889150,27250,27250,27250,27250,0
|
|
20240927,103900,10889150,27250,27250,27250,27250,0
|
|
20240927,103800,10889150,27250,27250,27250,27250,0
|
|
20240927,103700,10889150,27250,27250,27250,27250,0
|
|
20240927,103600,10889150,27250,27250,27250,27250,0
|
|
20240927,103500,10889150,27250,27250,27250,27250,0
|
|
20240927,103400,10889150,27250,27250,27250,27250,0
|
|
20240927,103300,10889150,27250,27250,27250,27250,0
|
|
20240927,103200,10889150,27250,27250,27250,27250,0
|
|
20240927,103100,10889150,27250,27250,27250,27250,0
|
|
20240927,103000,10889150,27250,27250,27250,27250,0
|
|
20240927,102900,10889150,27250,27250,27250,27250,0
|
|
20240927,102800,10889150,27250,27250,27250,27250,0
|
|
20240927,102700,10889150,27250,27250,27250,27250,0
|
|
20240927,102600,10889150,27250,27250,27250,27250,0
|
|
20240927,102500,10889150,27250,27250,27250,27250,0
|
|
20240927,102400,10889150,27250,27250,27250,27250,1
|
|
20240927,102300,10861900,27350,27350,27350,27350,0
|
|
20240927,102200,10861900,27350,27350,27350,27350,0
|
|
20240927,102100,10861900,27350,27350,27350,27350,0
|
|
20240927,102000,10861900,27350,27350,27350,27350,0
|
|
20240927,101900,10861900,27350,27350,27350,27350,0
|
|
20240927,101800,10861900,27350,27350,27350,27350,0
|
|
20240927,101700,10861900,27350,27350,27350,27350,0
|
|
20240927,101600,10861900,27350,27350,27350,27350,3
|
|
20240927,101500,10779850,27350,27350,27350,27350,0
|
|
20240927,101400,10779850,27350,27350,27350,27350,4
|
|
20240927,101300,10670450,27150,27200,27200,27150,65
|
|
20240927,101200,8904250,27200,27350,27350,27200,66
|
|
20240927,101100,7103850,27350,27350,27350,27350,0
|
|
20240927,101000,7103850,27350,27350,27350,27350,1
|
|
20240927,100900,7076500,27350,27350,27350,27350,0
|
|
20240927,100800,7076500,27350,27350,27350,27350,0
|
|
20240927,100700,7076500,27350,27350,27350,27350,0
|
|
20240927,100600,7076500,27350,27350,27350,27350,0
|
|
20240927,100500,7076500,27350,27350,27350,27350,2
|
|
20240927,100400,7021800,27400,27400,27400,27400,0
|
|
20240927,100300,7021800,27400,27400,27400,27400,0
|
|
20240927,100200,7021800,27400,27400,27400,27400,0
|
|
20240927,100100,7021800,27400,27400,27400,27400,0
|
|
20240927,100000,7021800,27400,27400,27400,27400,0
|
|
20240927,095900,7021800,27400,27400,27400,27400,0
|
|
20240927,095800,7021800,27400,27400,27400,27400,0
|
|
20240927,095700,7021800,27400,27400,27400,27400,0
|
|
20240927,095600,7021800,27400,27400,27400,27400,0
|
|
20240927,095500,7021800,27400,27400,27400,27400,2
|
|
20240927,095400,6967000,27350,27350,27350,27350,0
|
|
20240927,095300,6967000,27350,27350,27350,27350,8
|
|
20240927,095200,6748200,27400,27400,27400,27400,0
|
|
20240927,095100,6748200,27400,27400,27400,27400,0
|
|
20240927,095000,6748200,27400,27400,27400,27400,0
|
|
20240927,094900,6748200,27400,27400,27400,27400,0
|
|
20240927,094800,6748200,27400,27400,27400,27400,0
|
|
20240927,094700,6748200,27400,27400,27400,27400,0
|
|
20240927,094600,6748200,27400,27400,27400,27400,0
|
|
20240927,094500,6748200,27400,27400,27400,27400,0
|
|
20240927,094400,6748200,27400,27400,27400,27400,0
|
|
20240927,094300,6748200,27400,27400,27400,27400,1
|
|
20240927,094200,6720800,27400,27400,27400,27400,0
|
|
20240927,094100,6720800,27400,27400,27400,27400,2
|
|
20240927,094000,6666000,27400,27400,27400,27400,2
|
|
20240927,093900,6611200,27350,27350,27350,27350,2
|
|
20240927,093800,6556500,27350,27350,27350,27350,10
|
|
20240927,093700,6283000,27350,27300,27350,27300,17
|
|
20240927,093600,5818650,27300,27300,27300,27300,0
|
|
20240927,093500,5818650,27300,27300,27300,27300,10
|
|
20240927,093400,5545650,27300,27300,27300,27300,0
|
|
20240927,093300,5545650,27300,27350,27350,27300,91
|
|
20240927,093200,3058150,27350,27350,27350,27350,0
|
|
20240927,093100,3058150,27350,27350,27350,27350,0
|
|
20240927,093000,3058150,27350,27350,27350,27350,0
|
|
20240927,092900,3058150,27350,27350,27350,27350,0
|
|
20240927,092800,3058150,27350,27350,27350,27350,0
|
|
20240927,092700,3058150,27350,27350,27350,27350,0
|
|
20240927,092600,3058150,27350,27350,27350,27350,0
|
|
20240927,092500,3058150,27350,27350,27350,27350,0
|
|
20240927,092400,3058150,27350,27350,27350,27350,0
|
|
20240927,092300,3058150,27350,27350,27350,27350,0
|
|
20240927,092200,3058150,27350,27350,27350,27350,0
|
|
20240927,092100,3058150,27350,27350,27350,27350,0
|
|
20240927,092000,3058150,27350,27350,27350,27350,32
|
|
20240927,091900,2182950,27350,27350,27350,27350,1
|
|
20240927,091800,2155600,27350,27350,27350,27350,5
|
|
20240927,091700,2018850,27350,27350,27350,27350,0
|
|
20240927,091600,2018850,27350,27250,27350,27250,34
|
|
20240927,091500,1091650,27250,27250,27250,27250,3
|
|
20240927,091400,1009900,27250,27250,27250,27250,0
|
|
20240927,091300,1009900,27250,27250,27250,27150,5
|
|
20240927,091200,873950,27300,27350,27350,27150,23
|
|
20240927,091100,246650,27350,27350,27350,27350,0
|
|
20240927,091000,246650,27350,27350,27350,27350,0
|
|
20240927,090900,246650,27350,27350,27350,27350,0
|
|
20240927,090800,246650,27350,27350,27350,27350,0
|
|
20240927,090700,246650,27350,27350,27350,27350,0
|
|
20240927,090600,246650,27350,27350,27350,27350,2
|
|
20240927,090500,191950,27350,27350,27350,27350,0
|
|
20240927,090400,191950,27350,27350,27350,27350,0
|
|
20240927,090300,191950,27350,27350,27350,27350,0
|
|
20240927,090200,191950,27350,27350,27350,27350,0
|
|
20240927,090100,191950,27350,27350,27350,27350,0
|
|
20240927,090000,191950,27350,27450,27450,27350,7
|