609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,190600,105298700,26350,26350,26350,26350,73
|
|
20240902,190500,105298700,26350,26350,26350,26350,0
|
|
20240902,190400,105298700,26350,26350,26350,26350,0
|
|
20240902,190300,105298700,26350,26350,26350,26350,0
|
|
20240902,190200,105298700,26350,26350,26350,26350,0
|
|
20240902,190100,105298700,26350,26350,26350,26350,0
|
|
20240902,190000,105298700,26350,26350,26350,26350,0
|
|
20240902,185900,105298700,26350,26350,26350,26350,0
|
|
20240902,185800,105298700,26350,26350,26350,26350,0
|
|
20240902,185700,105298700,26350,26350,26350,26350,0
|
|
20240902,185600,105298700,26350,26350,26350,26350,0
|
|
20240902,185500,105298700,26350,26350,26350,26350,0
|
|
20240902,185400,105298700,26350,26350,26350,26350,0
|
|
20240902,185300,105298700,26350,26350,26350,26350,0
|
|
20240902,185200,105298700,26350,26350,26350,26350,0
|
|
20240902,185100,105298700,26350,26350,26350,26350,0
|
|
20240902,185000,105298700,26350,26350,26350,26350,0
|
|
20240902,184900,105298700,26350,26350,26350,26350,0
|
|
20240902,184800,105298700,26350,26350,26350,26350,0
|
|
20240902,184700,105298700,26350,26350,26350,26350,0
|
|
20240902,184600,105298700,26350,26350,26350,26350,0
|
|
20240902,184500,105298700,26350,26350,26350,26350,0
|
|
20240902,184400,105298700,26350,26350,26350,26350,0
|
|
20240902,184300,105298700,26350,26350,26350,26350,0
|
|
20240902,184200,105298700,26350,26350,26350,26350,0
|
|
20240902,184100,105298700,26350,26350,26350,26350,0
|
|
20240902,184000,105298700,26350,26350,26350,26350,0
|
|
20240902,183900,105298700,26350,26350,26350,26350,0
|
|
20240902,183800,105298700,26350,26350,26350,26350,0
|
|
20240902,183700,105298700,26350,26350,26350,26350,0
|
|
20240902,183600,105298700,26350,26350,26350,26350,73
|
|
20240902,183500,105298700,26350,26350,26350,26350,0
|
|
20240902,183400,105298700,26350,26350,26350,26350,0
|
|
20240902,183300,105298700,26350,26350,26350,26350,0
|
|
20240902,183200,105298700,26350,26350,26350,26350,0
|
|
20240902,183100,105298700,26350,26350,26350,26350,0
|
|
20240902,183000,105298700,26350,26350,26350,26350,0
|
|
20240902,182900,105298700,26350,26350,26350,26350,0
|
|
20240902,182800,105298700,26350,26350,26350,26350,0
|
|
20240902,182700,105298700,26350,26350,26350,26350,0
|
|
20240902,182600,105298700,26350,26350,26350,26350,0
|
|
20240902,182500,105298700,26350,26350,26350,26350,0
|
|
20240902,182400,105298700,26350,26350,26350,26350,0
|
|
20240902,182300,105298700,26350,26350,26350,26350,0
|
|
20240902,182200,105298700,26350,26350,26350,26350,0
|
|
20240902,182100,105298700,26350,26350,26350,26350,0
|
|
20240902,182000,105298700,26350,26350,26350,26350,0
|
|
20240902,181900,105298700,26350,26350,26350,26350,0
|
|
20240902,181800,105298700,26350,26350,26350,26350,0
|
|
20240902,181700,105298700,26350,26350,26350,26350,0
|
|
20240902,181600,105298700,26350,26350,26350,26350,0
|
|
20240902,181500,105298700,26350,26350,26350,26350,0
|
|
20240902,181400,105298700,26350,26350,26350,26350,0
|
|
20240902,181300,105298700,26350,26350,26350,26350,0
|
|
20240902,181200,105298700,26350,26350,26350,26350,0
|
|
20240902,181100,105298700,26350,26350,26350,26350,0
|
|
20240902,181000,105298700,26350,26350,26350,26350,0
|
|
20240902,180900,105298700,26350,26350,26350,26350,0
|
|
20240902,180800,105298700,26350,26350,26350,26350,0
|
|
20240902,180700,105298700,26350,26350,26350,26350,0
|
|
20240902,180600,105298700,26350,26350,26350,26350,73
|
|
20240902,180500,105298700,26350,26350,26350,26350,0
|
|
20240902,180400,105298700,26350,26350,26350,26350,0
|
|
20240902,180300,105298700,26350,26350,26350,26350,0
|
|
20240902,180200,105298700,26350,26350,26350,26350,0
|
|
20240902,180100,105298700,26350,26350,26350,26350,0
|
|
20240902,180000,105298700,26350,26350,26350,26350,0
|
|
20240902,175900,105298700,26350,26350,26350,26350,0
|
|
20240902,175800,105298700,26350,26350,26350,26350,0
|
|
20240902,175700,105298700,26350,26350,26350,26350,0
|
|
20240902,175600,105298700,26350,26350,26350,26350,0
|
|
20240902,175500,105298700,26350,26350,26350,26350,0
|
|
20240902,175400,105298700,26350,26350,26350,26350,0
|
|
20240902,175300,105298700,26350,26350,26350,26350,0
|
|
20240902,175200,105298700,26350,26350,26350,26350,0
|
|
20240902,175100,105298700,26350,26350,26350,26350,0
|
|
20240902,175000,105298700,26350,26350,26350,26350,0
|
|
20240902,174900,105298700,26350,26350,26350,26350,0
|
|
20240902,174800,105298700,26350,26350,26350,26350,0
|
|
20240902,174700,105298700,26350,26350,26350,26350,0
|
|
20240902,174600,105298700,26350,26350,26350,26350,0
|
|
20240902,174500,105298700,26350,26350,26350,26350,0
|
|
20240902,174400,105298700,26350,26350,26350,26350,0
|
|
20240902,174300,105298700,26350,26350,26350,26350,0
|
|
20240902,174200,105298700,26350,26350,26350,26350,0
|
|
20240902,174100,105298700,26350,26350,26350,26350,0
|
|
20240902,174000,105298700,26350,26350,26350,26350,0
|
|
20240902,173900,105298700,26350,26350,26350,26350,0
|
|
20240902,173800,105298700,26350,26350,26350,26350,0
|
|
20240902,173700,105298700,26350,26350,26350,26350,0
|
|
20240902,173600,105298700,26350,26350,26350,26350,73
|
|
20240902,173500,105298700,26350,26350,26350,26350,0
|
|
20240902,173400,105298700,26350,26350,26350,26350,0
|
|
20240902,173300,105298700,26350,26350,26350,26350,0
|
|
20240902,173200,105298700,26350,26350,26350,26350,0
|
|
20240902,173100,105298700,26350,26350,26350,26350,0
|
|
20240902,173000,105298700,26350,26350,26350,26350,0
|
|
20240902,172900,105298700,26350,26350,26350,26350,0
|
|
20240902,172800,105298700,26350,26350,26350,26350,0
|
|
20240902,172700,105298700,26350,26350,26350,26350,0
|
|
20240902,172600,105298700,26350,26350,26350,26350,0
|
|
20240902,172500,105298700,26350,26350,26350,26350,0
|
|
20240902,172400,105298700,26350,26350,26350,26350,0
|
|
20240902,172300,105298700,26350,26350,26350,26350,0
|
|
20240902,172200,105298700,26350,26350,26350,26350,0
|
|
20240902,172100,105298700,26350,26350,26350,26350,0
|
|
20240902,172000,105298700,26350,26350,26350,26350,0
|
|
20240902,171900,105298700,26350,26350,26350,26350,0
|
|
20240902,171800,105298700,26350,26350,26350,26350,0
|
|
20240902,171700,105298700,26350,26350,26350,26350,0
|
|
20240902,171600,105298700,26350,26350,26350,26350,0
|
|
20240902,171500,105298700,26350,26350,26350,26350,0
|
|
20240902,171400,105298700,26350,26350,26350,26350,0
|
|
20240902,171300,105298700,26350,26350,26350,26350,0
|
|
20240902,171200,105298700,26350,26350,26350,26350,0
|
|
20240902,171100,105298700,26350,26350,26350,26350,0
|
|
20240902,171000,105298700,26350,26350,26350,26350,0
|
|
20240902,170900,105298700,26350,26350,26350,26350,0
|
|
20240902,170800,105298700,26350,26350,26350,26350,0
|
|
20240902,170700,105298700,26350,26350,26350,26350,0
|
|
20240902,170600,105298700,26350,26350,26350,26350,73
|
|
20240902,170500,105298700,26350,26350,26350,26350,0
|
|
20240902,170400,105298700,26350,26350,26350,26350,0
|
|
20240902,170300,105298700,26350,26350,26350,26350,0
|
|
20240902,170200,105298700,26350,26350,26350,26350,0
|
|
20240902,170100,105298700,26350,26350,26350,26350,0
|
|
20240902,170000,105298700,26350,26350,26350,26350,0
|
|
20240902,165900,105298700,26350,26350,26350,26350,0
|
|
20240902,165800,105298700,26350,26350,26350,26350,0
|
|
20240902,165700,105298700,26350,26350,26350,26350,0
|
|
20240902,165600,105298700,26350,26350,26350,26350,0
|
|
20240902,165500,105298700,26350,26350,26350,26350,0
|
|
20240902,165400,105298700,26350,26350,26350,26350,0
|
|
20240902,165300,105298700,26350,26350,26350,26350,0
|
|
20240902,165200,105298700,26350,26350,26350,26350,0
|
|
20240902,165100,105298700,26350,26350,26350,26350,0
|
|
20240902,165000,105298700,26350,26350,26350,26350,0
|
|
20240902,164900,105298700,26350,26350,26350,26350,0
|
|
20240902,164800,105298700,26350,26350,26350,26350,0
|
|
20240902,164700,105298700,26350,26350,26350,26350,0
|
|
20240902,164600,105298700,26350,26350,26350,26350,0
|
|
20240902,164500,105298700,26350,26350,26350,26350,0
|
|
20240902,164400,105298700,26350,26350,26350,26350,0
|
|
20240902,164300,105298700,26350,26350,26350,26350,0
|
|
20240902,164200,105298700,26350,26350,26350,26350,0
|
|
20240902,164100,105298700,26350,26350,26350,26350,0
|
|
20240902,164000,105298700,26350,26350,26350,26350,0
|
|
20240902,163900,105298700,26350,26350,26350,26350,0
|
|
20240902,163800,105298700,26350,26350,26350,26350,0
|
|
20240902,163700,105298700,26350,26350,26350,26350,0
|
|
20240902,163600,105298700,26350,26350,26350,26350,73
|
|
20240902,163500,105298700,26350,26350,26350,26350,0
|
|
20240902,163400,105298700,26350,26350,26350,26350,0
|
|
20240902,163300,105298700,26350,26350,26350,26350,0
|
|
20240902,163200,105298700,26350,26350,26350,26350,0
|
|
20240902,163100,105298700,26350,26350,26350,26350,0
|
|
20240902,163000,105298700,26350,26350,26350,26350,0
|
|
20240902,162900,105298700,26350,26350,26350,26350,0
|
|
20240902,162800,105298700,26350,26350,26350,26350,0
|
|
20240902,162700,105298700,26350,26350,26350,26350,0
|
|
20240902,162600,105298700,26350,26350,26350,26350,0
|
|
20240902,162500,105298700,26350,26350,26350,26350,0
|
|
20240902,162400,105298700,26350,26350,26350,26350,0
|
|
20240902,162300,105298700,26350,26350,26350,26350,0
|
|
20240902,162200,105298700,26350,26350,26350,26350,0
|
|
20240902,162100,105298700,26350,26350,26350,26350,0
|
|
20240902,162000,105298700,26350,26350,26350,26350,0
|
|
20240902,161900,105298700,26350,26350,26350,26350,0
|
|
20240902,161800,105298700,26350,26350,26350,26350,0
|
|
20240902,161700,105298700,26350,26350,26350,26350,0
|
|
20240902,161600,105298700,26350,26350,26350,26350,0
|
|
20240902,161500,105298700,26350,26350,26350,26350,0
|
|
20240902,161400,105298700,26350,26350,26350,26350,0
|
|
20240902,161300,105298700,26350,26350,26350,26350,0
|
|
20240902,161200,105298700,26350,26350,26350,26350,0
|
|
20240902,161100,105298700,26350,26350,26350,26350,0
|
|
20240902,161000,105298700,26350,26350,26350,26350,0
|
|
20240902,160900,105298700,26350,26350,26350,26350,0
|
|
20240902,160800,105298700,26350,26350,26350,26350,0
|
|
20240902,160700,105298700,26350,26350,26350,26350,0
|
|
20240902,160600,105298700,26350,26350,26350,26350,73
|
|
20240902,160500,105298700,26350,26350,26350,26350,0
|
|
20240902,160400,105298700,26350,26350,26350,26350,0
|
|
20240902,160300,105298700,26350,26350,26350,26350,0
|
|
20240902,160200,105298700,26350,26350,26350,26350,0
|
|
20240902,160100,105298700,26350,26350,26350,26350,0
|
|
20240902,160000,105298700,26350,26350,26350,26350,0
|
|
20240902,155900,105298700,26350,26350,26350,26350,0
|
|
20240902,155800,105298700,26350,26350,26350,26350,0
|
|
20240902,155700,105298700,26350,26350,26350,26350,0
|
|
20240902,155600,105298700,26350,26350,26350,26350,0
|
|
20240902,155500,105298700,26350,26350,26350,26350,0
|
|
20240902,155400,105298700,26350,26350,26350,26350,0
|
|
20240902,155300,105298700,26350,26350,26350,26350,0
|
|
20240902,155200,105298700,26350,26350,26350,26350,0
|
|
20240902,155100,105298700,26350,26350,26350,26350,0
|
|
20240902,155000,105298700,26350,26350,26350,26350,0
|
|
20240902,154900,105298700,26350,26350,26350,26350,0
|
|
20240902,154800,105298700,26350,26350,26350,26350,0
|
|
20240902,154700,105298700,26350,26350,26350,26350,0
|
|
20240902,154600,105298700,26350,26350,26350,26350,0
|
|
20240902,154500,105298700,26350,26350,26350,26350,0
|
|
20240902,154400,105298700,26350,26350,26350,26350,0
|
|
20240902,154300,105298700,26350,26350,26350,26350,0
|
|
20240902,154200,105298700,26350,26350,26350,26350,0
|
|
20240902,154100,105298700,26350,26350,26350,26350,0
|
|
20240902,154000,105298700,26350,26350,26350,26350,0
|
|
20240902,153900,105298700,26350,26350,26350,26350,0
|
|
20240902,153800,105298700,26350,26350,26350,26350,0
|
|
20240902,153700,105298700,26350,26350,26350,26350,0
|
|
20240902,153600,105298700,26350,26350,26350,26350,73
|
|
20240902,153500,105298700,26350,26350,26350,26350,0
|
|
20240902,153400,105298700,26350,26350,26350,26350,0
|
|
20240902,153300,105298700,26350,26350,26350,26350,0
|
|
20240902,153200,105298700,26350,26350,26350,26350,0
|
|
20240902,153100,105298700,26350,26350,26350,26350,0
|
|
20240902,153000,105298700,26350,26350,26350,26350,73
|
|
20240902,152900,103375150,26300,26300,26300,26300,0
|
|
20240902,152800,103375150,26300,26300,26300,26300,0
|
|
20240902,152700,103375150,26300,26300,26300,26300,0
|
|
20240902,152600,103375150,26300,26300,26300,26300,0
|
|
20240902,152500,103375150,26300,26300,26300,26300,0
|
|
20240902,152400,103375150,26300,26300,26300,26300,0
|
|
20240902,152300,103375150,26300,26300,26300,26300,0
|
|
20240902,152200,103375150,26300,26300,26300,26300,0
|
|
20240902,152100,103375150,26300,26300,26300,26300,0
|
|
20240902,152000,103375150,26300,26300,26300,26300,0
|
|
20240902,151900,103375150,26300,26300,26300,26300,1
|
|
20240902,151800,103348850,26300,26300,26300,26300,0
|
|
20240902,151700,103348850,26300,26300,26300,26300,5
|
|
20240902,151600,103217350,26250,26250,26250,26250,1
|
|
20240902,151500,103191100,26300,26300,26300,26300,9
|
|
20240902,151400,102954400,26300,26250,26300,26250,5
|
|
20240902,151300,102823000,26250,26300,26300,26250,17
|
|
20240902,151200,102376650,26250,26250,26250,26250,5
|
|
20240902,151100,102245400,26250,26250,26250,26250,15
|
|
20240902,151000,101851650,26300,26250,26300,26250,22
|
|
20240902,150900,101274000,26250,26250,26250,26250,5
|
|
20240902,150800,101142750,26250,26250,26300,26250,17
|
|
20240902,150700,100696400,26250,26250,26250,26250,5
|
|
20240902,150600,100565150,26300,26300,26300,26300,7
|
|
20240902,150500,100381050,26350,26250,26350,26250,10
|
|
20240902,150400,100117800,26250,26250,26250,26250,11
|
|
20240902,150300,99829050,26300,26250,26300,26250,21
|
|
20240902,150200,99277250,26250,26250,26250,26250,13
|
|
20240902,150100,98936000,26250,26250,26250,26250,23
|
|
20240902,150000,98332250,26250,26250,26250,26250,0
|
|
20240902,145900,98332250,26250,26250,26250,26250,117
|
|
20240902,145800,95261000,26250,26250,26250,26250,0
|
|
20240902,145700,95261000,26250,26250,26250,26250,324
|
|
20240902,145600,86756000,26250,26250,26250,26250,0
|
|
20240902,145500,86756000,26250,26250,26250,26250,20
|
|
20240902,145400,86231000,26250,26250,26250,26250,0
|
|
20240902,145300,86231000,26250,26250,26250,26250,22
|
|
20240902,145200,85653500,26250,26250,26250,26250,0
|
|
20240902,145100,85653500,26250,26250,26250,26250,18
|
|
20240902,145000,85181000,26250,26250,26250,26250,20
|
|
20240902,144900,84656000,26250,26300,26300,26250,24
|
|
20240902,144800,84025850,26300,26300,26300,26300,1
|
|
20240902,144700,83999550,26250,26300,26300,26250,11
|
|
20240902,144600,83710750,26300,26300,26300,26300,0
|
|
20240902,144500,83710750,26300,26300,26300,26300,20
|
|
20240902,144400,83184750,26300,26300,26300,26300,0
|
|
20240902,144300,83184750,26300,26300,26300,26300,19
|
|
20240902,144200,82685050,26300,26300,26300,26300,0
|
|
20240902,144100,82685050,26300,26300,26300,26300,20
|
|
20240902,144000,82159050,26300,26300,26300,26300,0
|
|
20240902,143900,82159050,26300,26300,26300,26300,20
|
|
20240902,143800,81633050,26300,26300,26300,26300,0
|
|
20240902,143700,81633050,26300,26300,26300,26300,28
|
|
20240902,143600,80896650,26250,26250,26250,26250,0
|
|
20240902,143500,80896650,26250,26250,26250,26250,19
|
|
20240902,143400,80397900,26250,26250,26250,26250,0
|
|
20240902,143300,80397900,26250,26250,26250,26250,23
|
|
20240902,143200,79794150,26250,26250,26250,26250,0
|
|
20240902,143100,79794150,26250,26250,26250,26250,10
|
|
20240902,143000,79531650,26300,26300,26300,26300,38
|
|
20240902,142900,78532250,26250,26250,26250,26250,21
|
|
20240902,142800,77981000,26250,26250,26250,26250,0
|
|
20240902,142700,77981000,26250,26250,26250,26250,19
|
|
20240902,142600,77482250,26250,26250,26250,26250,10
|
|
20240902,142500,77219750,26250,26250,26250,26250,12
|
|
20240902,142400,76904750,26250,26250,26250,26250,10
|
|
20240902,142300,76642250,26250,26250,26250,26250,8
|
|
20240902,142200,76432250,26250,26250,26250,26250,10
|
|
20240902,142100,76169750,26250,26250,26250,26250,11
|
|
20240902,142000,75881000,26250,26250,26250,26250,19
|
|
20240902,141900,75382250,26250,26250,26250,26250,0
|
|
20240902,141800,75382250,26250,26250,26250,26250,23
|
|
20240902,141700,74778500,26250,26250,26250,26250,0
|
|
20240902,141600,74778500,26250,26250,26250,26250,17
|
|
20240902,141500,74332250,26250,26250,26250,26250,0
|
|
20240902,141400,74332250,26250,26250,26250,26250,20
|
|
20240902,141300,73807250,26250,26250,26250,26250,0
|
|
20240902,141200,73807250,26250,26250,26250,26250,20
|
|
20240902,141100,73282250,26250,26250,26250,26250,0
|
|
20240902,141000,73282250,26250,26250,26250,26250,21
|
|
20240902,140900,72731000,26250,26250,26250,26250,0
|
|
20240902,140800,72731000,26250,26250,26250,26250,19
|
|
20240902,140700,72232250,26250,26250,26250,26250,0
|
|
20240902,140600,72232250,26250,26250,26250,26250,20
|
|
20240902,140500,71707250,26250,26250,26250,26250,0
|
|
20240902,140400,71707250,26250,26250,26250,26250,20
|
|
20240902,140300,71182250,26250,26250,26250,26250,0
|
|
20240902,140200,71182250,26250,26250,26250,26250,23
|
|
20240902,140100,70578500,26300,26300,26300,26300,0
|
|
20240902,140000,70578500,26300,26250,26300,26250,19
|
|
20240902,135900,70079650,26250,26250,26250,26250,0
|
|
20240902,135800,70079650,26250,26250,26250,26250,22
|
|
20240902,135700,69502150,26250,26250,26250,26250,0
|
|
20240902,135600,69502150,26250,26250,26250,26250,18
|
|
20240902,135500,69029650,26250,26250,26250,26250,0
|
|
20240902,135400,69029650,26250,26250,26250,26250,21
|
|
20240902,135300,68478400,26250,26250,26250,26250,0
|
|
20240902,135200,68478400,26250,26250,26250,26250,261
|
|
20240902,135100,61627150,26300,26300,26300,26300,0
|
|
20240902,135000,61627150,26300,26300,26300,26300,14
|
|
20240902,134900,61258950,26300,26300,26300,26300,0
|
|
20240902,134800,61258950,26300,26300,26300,26250,32
|
|
20240902,134700,60418300,26250,26250,26250,26250,0
|
|
20240902,134600,60418300,26250,26250,26250,26250,10
|
|
20240902,134500,60155800,26300,26300,26300,26300,78
|
|
20240902,134400,58104400,26300,26300,26300,26300,32
|
|
20240902,134300,57262800,26300,26300,26300,26300,0
|
|
20240902,134200,57262800,26300,26300,26300,26300,20
|
|
20240902,134100,56736800,26300,26300,26300,26300,10
|
|
20240902,134000,56473800,26300,26300,26300,26300,10
|
|
20240902,133900,56210800,26300,26300,26300,26300,452
|
|
20240902,133800,44323200,26350,26350,26350,26350,10
|
|
20240902,133700,44059700,26350,26350,26350,26350,0
|
|
20240902,133600,44059700,26350,26350,26350,26350,0
|
|
20240902,133500,44059700,26350,26350,26350,26350,10
|
|
20240902,133400,43796200,26400,26400,26400,26400,0
|
|
20240902,133300,43796200,26400,26400,26400,26400,0
|
|
20240902,133200,43796200,26400,26400,26400,26400,0
|
|
20240902,133100,43796200,26400,26400,26400,26400,0
|
|
20240902,133000,43796200,26400,26400,26400,26400,0
|
|
20240902,132900,43796200,26400,26400,26400,26400,0
|
|
20240902,132800,43796200,26400,26400,26400,26400,0
|
|
20240902,132700,43796200,26400,26400,26400,26400,0
|
|
20240902,132600,43796200,26400,26400,26400,26400,0
|
|
20240902,132500,43796200,26400,26400,26400,26400,0
|
|
20240902,132400,43796200,26400,26400,26400,26400,0
|
|
20240902,132300,43796200,26400,26400,26400,26400,0
|
|
20240902,132200,43796200,26400,26400,26400,26400,0
|
|
20240902,132100,43796200,26400,26400,26400,26400,0
|
|
20240902,132000,43796200,26400,26400,26400,26400,0
|
|
20240902,131900,43796200,26400,26400,26400,26400,0
|
|
20240902,131800,43796200,26400,26400,26400,26400,0
|
|
20240902,131700,43796200,26400,26400,26400,26400,0
|
|
20240902,131600,43796200,26400,26400,26400,26400,0
|
|
20240902,131500,43796200,26400,26400,26400,26400,0
|
|
20240902,131400,43796200,26400,26400,26400,26400,0
|
|
20240902,131300,43796200,26400,26400,26400,26400,0
|
|
20240902,131200,43796200,26400,26400,26400,26400,0
|
|
20240902,131100,43796200,26400,26400,26400,26400,0
|
|
20240902,131000,43796200,26400,26400,26400,26400,0
|
|
20240902,130900,43796200,26400,26400,26400,26400,0
|
|
20240902,130800,43796200,26400,26400,26400,26400,0
|
|
20240902,130700,43796200,26400,26400,26400,26400,0
|
|
20240902,130600,43796200,26400,26350,26400,26350,51
|
|
20240902,130500,42452300,26400,26400,26400,26400,0
|
|
20240902,130400,42452300,26400,26400,26400,26400,0
|
|
20240902,130300,42452300,26400,26400,26400,26400,0
|
|
20240902,130200,42452300,26400,26400,26400,26400,0
|
|
20240902,130100,42452300,26400,26400,26400,26400,0
|
|
20240902,130000,42452300,26400,26400,26400,26400,0
|
|
20240902,125900,42452300,26400,26400,26400,26400,0
|
|
20240902,125800,42452300,26400,26400,26400,26400,0
|
|
20240902,125700,42452300,26400,26400,26400,26400,0
|
|
20240902,125600,42452300,26400,26400,26400,26400,0
|
|
20240902,125500,42452300,26400,26400,26400,26400,0
|
|
20240902,125400,42452300,26400,26400,26400,26400,0
|
|
20240902,125300,42452300,26400,26400,26400,26400,0
|
|
20240902,125200,42452300,26400,26400,26400,26400,0
|
|
20240902,125100,42452300,26400,26400,26400,26400,0
|
|
20240902,125000,42452300,26400,26400,26400,26400,0
|
|
20240902,124900,42452300,26400,26400,26400,26400,0
|
|
20240902,124800,42452300,26400,26400,26400,26400,0
|
|
20240902,124700,42452300,26400,26400,26400,26400,0
|
|
20240902,124600,42452300,26400,26400,26400,26400,0
|
|
20240902,124500,42452300,26400,26400,26400,26400,0
|
|
20240902,124400,42452300,26400,26400,26400,26400,0
|
|
20240902,124300,42452300,26400,26400,26400,26400,0
|
|
20240902,124200,42452300,26400,26400,26400,26400,0
|
|
20240902,124100,42452300,26400,26400,26400,26400,0
|
|
20240902,124000,42452300,26400,26400,26400,26400,1
|
|
20240902,123900,42425900,26400,26400,26400,26400,0
|
|
20240902,123800,42425900,26400,26400,26400,26400,1
|
|
20240902,123700,42399500,26400,26400,26400,26400,0
|
|
20240902,123600,42399500,26400,26400,26400,26400,0
|
|
20240902,123500,42399500,26400,26400,26400,26400,0
|
|
20240902,123400,42399500,26400,26400,26400,26400,0
|
|
20240902,123300,42399500,26400,26400,26400,26400,0
|
|
20240902,123200,42399500,26400,26400,26400,26400,0
|
|
20240902,123100,42399500,26400,26400,26400,26400,0
|
|
20240902,123000,42399500,26400,26400,26400,26400,0
|
|
20240902,122900,42399500,26400,26400,26400,26400,0
|
|
20240902,122800,42399500,26400,26400,26400,26400,0
|
|
20240902,122700,42399500,26400,26400,26400,26400,0
|
|
20240902,122600,42399500,26400,26400,26400,26400,0
|
|
20240902,122500,42399500,26400,26400,26400,26400,0
|
|
20240902,122400,42399500,26400,26400,26400,26400,0
|
|
20240902,122300,42399500,26400,26400,26400,26400,0
|
|
20240902,122200,42399500,26400,26400,26400,26400,11
|
|
20240902,122100,42109100,26400,26400,26400,26400,0
|
|
20240902,122000,42109100,26400,26400,26400,26400,0
|
|
20240902,121900,42109100,26400,26400,26400,26400,0
|
|
20240902,121800,42109100,26400,26400,26400,26400,0
|
|
20240902,121700,42109100,26400,26400,26400,26400,1
|
|
20240902,121600,42082700,26350,26350,26350,26350,0
|
|
20240902,121500,42082700,26350,26350,26350,26350,0
|
|
20240902,121400,42082700,26350,26350,26350,26350,0
|
|
20240902,121300,42082700,26350,26350,26350,26350,0
|
|
20240902,121200,42082700,26350,26350,26350,26350,0
|
|
20240902,121100,42082700,26350,26350,26350,26350,0
|
|
20240902,121000,42082700,26350,26350,26350,26350,0
|
|
20240902,120900,42082700,26350,26350,26350,26350,0
|
|
20240902,120800,42082700,26350,26350,26350,26350,0
|
|
20240902,120700,42082700,26350,26350,26350,26350,0
|
|
20240902,120600,42082700,26350,26350,26350,26350,0
|
|
20240902,120500,42082700,26350,26350,26350,26350,0
|
|
20240902,120400,42082700,26350,26350,26350,26350,0
|
|
20240902,120300,42082700,26350,26350,26350,26350,0
|
|
20240902,120200,42082700,26350,26350,26350,26350,0
|
|
20240902,120100,42082700,26350,26350,26350,26350,0
|
|
20240902,120000,42082700,26350,26350,26350,26350,0
|
|
20240902,115900,42082700,26350,26350,26350,26350,0
|
|
20240902,115800,42082700,26350,26350,26350,26350,0
|
|
20240902,115700,42082700,26350,26350,26350,26350,5
|
|
20240902,115600,41950950,26400,26400,26400,26400,0
|
|
20240902,115500,41950950,26400,26400,26400,26400,0
|
|
20240902,115400,41950950,26400,26400,26400,26400,0
|
|
20240902,115300,41950950,26400,26400,26400,26400,0
|
|
20240902,115200,41950950,26400,26400,26400,26400,4
|
|
20240902,115100,41845350,26350,26350,26350,26350,0
|
|
20240902,115000,41845350,26350,26350,26350,26350,0
|
|
20240902,114900,41845350,26350,26350,26350,26350,0
|
|
20240902,114800,41845350,26350,26350,26350,26350,0
|
|
20240902,114700,41845350,26350,26350,26350,26350,0
|
|
20240902,114600,41845350,26350,26350,26350,26350,0
|
|
20240902,114500,41845350,26350,26350,26350,26350,0
|
|
20240902,114400,41845350,26350,26350,26350,26350,54
|
|
20240902,114300,40422450,26350,26350,26350,26350,0
|
|
20240902,114200,40422450,26350,26350,26350,26350,0
|
|
20240902,114100,40422450,26350,26350,26350,26350,0
|
|
20240902,114000,40422450,26350,26350,26350,26350,0
|
|
20240902,113900,40422450,26350,26350,26350,26350,1
|
|
20240902,113800,40396100,26350,26350,26350,26350,0
|
|
20240902,113700,40396100,26350,26350,26350,26350,0
|
|
20240902,113600,40396100,26350,26350,26350,26350,0
|
|
20240902,113500,40396100,26350,26350,26350,26350,7
|
|
20240902,113400,40211650,26350,26350,26350,26350,7
|
|
20240902,113300,40027200,26300,26300,26300,26300,0
|
|
20240902,113200,40027200,26300,26300,26300,26300,128
|
|
20240902,113100,36660800,26350,26350,26350,26350,0
|
|
20240902,113000,36660800,26350,26350,26350,26350,0
|
|
20240902,112900,36660800,26350,26350,26350,26350,0
|
|
20240902,112800,36660800,26350,26350,26350,26350,0
|
|
20240902,112700,36660800,26350,26350,26350,26350,0
|
|
20240902,112600,36660800,26350,26350,26350,26350,0
|
|
20240902,112500,36660800,26350,26350,26350,26350,251
|
|
20240902,112400,30046950,26400,26400,26400,26400,0
|
|
20240902,112300,30046950,26400,26400,26400,26400,0
|
|
20240902,112200,30046950,26400,26400,26400,26400,15
|
|
20240902,112100,29650950,26450,26450,26450,26450,0
|
|
20240902,112000,29650950,26450,26450,26450,26450,2
|
|
20240902,111900,29598050,26450,26450,26450,26450,19
|
|
20240902,111800,29095500,26450,26450,26450,26450,0
|
|
20240902,111700,29095500,26450,26450,26450,26450,10
|
|
20240902,111600,28831000,26450,26450,26450,26450,1
|
|
20240902,111500,28804550,26450,26450,26450,26450,0
|
|
20240902,111400,28804550,26450,26450,26450,26450,6
|
|
20240902,111300,28645850,26450,26450,26450,26450,0
|
|
20240902,111200,28645850,26450,26450,26450,26450,0
|
|
20240902,111100,28645850,26450,26450,26450,26450,0
|
|
20240902,111000,28645850,26450,26450,26450,26450,0
|
|
20240902,110900,28645850,26450,26450,26450,26450,0
|
|
20240902,110800,28645850,26450,26450,26450,26450,0
|
|
20240902,110700,28645850,26450,26450,26450,26450,0
|
|
20240902,110600,28645850,26450,26450,26450,26450,8
|
|
20240902,110500,28434250,26450,26450,26450,26450,0
|
|
20240902,110400,28434250,26450,26450,26450,26450,0
|
|
20240902,110300,28434250,26450,26450,26450,26450,0
|
|
20240902,110200,28434250,26450,26450,26450,26450,0
|
|
20240902,110100,28434250,26450,26450,26450,26450,306
|
|
20240902,110000,20340550,26450,26450,26450,26450,23
|
|
20240902,105900,19732200,26450,26450,26450,26450,11
|
|
20240902,105800,19441250,26450,26450,26450,26450,0
|
|
20240902,105700,19441250,26450,26450,26450,26450,0
|
|
20240902,105600,19441250,26450,26450,26450,26450,0
|
|
20240902,105500,19441250,26450,26450,26450,26450,0
|
|
20240902,105400,19441250,26450,26450,26450,26450,0
|
|
20240902,105300,19441250,26450,26450,26450,26450,0
|
|
20240902,105200,19441250,26450,26450,26450,26450,0
|
|
20240902,105100,19441250,26450,26450,26450,26450,0
|
|
20240902,105000,19441250,26450,26400,26450,26400,26
|
|
20240902,104900,18754800,26400,26400,26400,26400,0
|
|
20240902,104800,18754800,26400,26400,26400,26400,0
|
|
20240902,104700,18754800,26400,26400,26400,26400,0
|
|
20240902,104600,18754800,26400,26400,26400,26400,2
|
|
20240902,104500,18702000,26350,26350,26350,26350,0
|
|
20240902,104400,18702000,26350,26350,26350,26350,0
|
|
20240902,104300,18702000,26350,26350,26350,26350,0
|
|
20240902,104200,18702000,26350,26350,26350,26350,0
|
|
20240902,104100,18702000,26350,26350,26350,26350,0
|
|
20240902,104000,18702000,26350,26350,26350,26350,1
|
|
20240902,103900,18675650,26400,26400,26400,26400,0
|
|
20240902,103800,18675650,26400,26400,26400,26400,1
|
|
20240902,103700,18649250,26400,26400,26400,26400,0
|
|
20240902,103600,18649250,26400,26400,26400,26400,50
|
|
20240902,103500,17329250,26400,26400,26400,26400,0
|
|
20240902,103400,17329250,26400,26400,26400,26400,1
|
|
20240902,103300,17302850,26350,26350,26350,26350,0
|
|
20240902,103200,17302850,26350,26350,26350,26350,0
|
|
20240902,103100,17302850,26350,26350,26350,26350,0
|
|
20240902,103000,17302850,26350,26350,26350,26350,0
|
|
20240902,102900,17302850,26350,26350,26350,26350,0
|
|
20240902,102800,17302850,26350,26350,26350,26350,0
|
|
20240902,102700,17302850,26350,26350,26350,26350,0
|
|
20240902,102600,17302850,26350,26350,26350,26350,0
|
|
20240902,102500,17302850,26350,26350,26350,26350,20
|
|
20240902,102400,16775850,26400,26400,26400,26400,0
|
|
20240902,102300,16775850,26400,26400,26400,26400,0
|
|
20240902,102200,16775850,26400,26400,26400,26400,1
|
|
20240902,102100,16749450,26400,26400,26400,26400,0
|
|
20240902,102000,16749450,26400,26400,26400,26400,3
|
|
20240902,101900,16670250,26400,26400,26400,26400,0
|
|
20240902,101800,16670250,26400,26400,26400,26400,11
|
|
20240902,101700,16379850,26400,26400,26400,26400,0
|
|
20240902,101600,16379850,26400,26400,26400,26400,0
|
|
20240902,101500,16379850,26400,26400,26400,26400,0
|
|
20240902,101400,16379850,26400,26400,26400,26400,0
|
|
20240902,101300,16379850,26400,26400,26400,26400,1
|
|
20240902,101200,16353450,26350,26350,26350,26350,4
|
|
20240902,101100,16248050,26350,26350,26350,26350,20
|
|
20240902,101000,15721050,26400,26400,26400,26400,3
|
|
20240902,100900,15641850,26400,26400,26400,26400,0
|
|
20240902,100800,15641850,26400,26400,26400,26400,0
|
|
20240902,100700,15641850,26400,26400,26400,26400,0
|
|
20240902,100600,15641850,26400,26400,26400,26400,0
|
|
20240902,100500,15641850,26400,26400,26400,26400,0
|
|
20240902,100400,15641850,26400,26400,26400,26400,0
|
|
20240902,100300,15641850,26400,26400,26400,26400,0
|
|
20240902,100200,15641850,26400,26400,26400,26400,0
|
|
20240902,100100,15641850,26400,26400,26400,26400,0
|
|
20240902,100000,15641850,26400,26400,26400,26400,1
|
|
20240902,095900,15615450,26400,26400,26400,26400,0
|
|
20240902,095800,15615450,26400,26400,26400,26400,0
|
|
20240902,095700,15615450,26400,26400,26400,26400,0
|
|
20240902,095600,15615450,26400,26400,26400,26400,0
|
|
20240902,095500,15615450,26400,26400,26400,26400,0
|
|
20240902,095400,15615450,26400,26400,26400,26400,100
|
|
20240902,095300,12975450,26400,26400,26400,26400,0
|
|
20240902,095200,12975450,26400,26400,26400,26400,4
|
|
20240902,095100,12869850,26400,26400,26400,26400,0
|
|
20240902,095000,12869850,26400,26400,26400,26400,0
|
|
20240902,094900,12869850,26400,26450,26450,26400,5
|
|
20240902,094800,12737800,26450,26450,26450,26450,2
|
|
20240902,094700,12684900,26450,26450,26450,26450,0
|
|
20240902,094600,12684900,26450,26450,26450,26450,0
|
|
20240902,094500,12684900,26450,26450,26450,26450,1
|
|
20240902,094400,12658450,26400,26400,26400,26400,0
|
|
20240902,094300,12658450,26400,26400,26400,26400,5
|
|
20240902,094200,12526450,26350,26350,26350,26350,5
|
|
20240902,094100,12394700,26350,26350,26350,26350,0
|
|
20240902,094000,12394700,26350,26350,26350,26350,0
|
|
20240902,093900,12394700,26350,26350,26350,26350,5
|
|
20240902,093800,12262950,26400,26450,26450,26400,41
|
|
20240902,093700,11180500,26450,26450,26450,26450,20
|
|
20240902,093600,10651500,26350,26350,26350,26350,0
|
|
20240902,093500,10651500,26350,26350,26350,26350,4
|
|
20240902,093400,10546100,26350,26350,26350,26350,0
|
|
20240902,093300,10546100,26350,26350,26350,26350,1
|
|
20240902,093200,10519750,26350,26350,26350,26350,0
|
|
20240902,093100,10519750,26350,26350,26350,26350,6
|
|
20240902,093000,10361650,26350,26350,26350,26350,0
|
|
20240902,092900,10361650,26350,26350,26350,26350,0
|
|
20240902,092800,10361650,26350,26350,26350,26350,24
|
|
20240902,092700,9729250,26350,26350,26350,26350,0
|
|
20240902,092600,9729250,26350,26350,26500,26350,8
|
|
20240902,092500,9518150,26400,26400,26400,26400,0
|
|
20240902,092400,9518150,26400,26400,26400,26400,0
|
|
20240902,092300,9518150,26400,26400,26400,26400,3
|
|
20240902,092200,9438950,26400,26400,26400,26400,0
|
|
20240902,092100,9438950,26400,26400,26400,26400,0
|
|
20240902,092000,9438950,26400,26400,26400,26400,5
|
|
20240902,091900,9306950,26400,26400,26400,26400,88
|
|
20240902,091800,6983750,26400,26500,26500,26400,2
|
|
20240902,091700,6930850,26350,26350,26350,26350,0
|
|
20240902,091600,6930850,26350,26350,26350,26350,0
|
|
20240902,091500,6930850,26350,26350,26350,26350,0
|
|
20240902,091400,6930850,26350,26350,26350,26350,0
|
|
20240902,091300,6930850,26350,26350,26350,26350,100
|
|
20240902,091200,4295850,26350,26350,26350,26350,100
|
|
20240902,091100,1660850,26400,26400,26400,26400,0
|
|
20240902,091000,1660850,26400,26400,26400,26400,1
|
|
20240902,090900,1634450,26400,26400,26400,26400,0
|
|
20240902,090800,1634450,26400,26400,26400,26400,0
|
|
20240902,090700,1634450,26400,26400,26400,26400,10
|
|
20240902,090600,1370450,26400,26400,26400,26400,1
|
|
20240902,090500,1344050,26400,26400,26400,26400,1
|
|
20240902,090400,1317650,26500,26500,26500,26500,0
|
|
20240902,090300,1317650,26500,26500,26500,26500,0
|
|
20240902,090200,1317650,26500,26500,26500,26500,1
|
|
20240902,090100,1291150,26350,26350,26350,26350,0
|
|
20240902,090000,1291150,26350,26350,26350,26350,49
|