628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,192500,63006450,26800,26800,26800,26800,5
|
|
20240903,192400,63006450,26800,26800,26800,26800,0
|
|
20240903,192300,63006450,26800,26800,26800,26800,0
|
|
20240903,192200,63006450,26800,26800,26800,26800,0
|
|
20240903,192100,63006450,26800,26800,26800,26800,0
|
|
20240903,192000,63006450,26800,26800,26800,26800,0
|
|
20240903,191900,63006450,26800,26800,26800,26800,0
|
|
20240903,191800,63006450,26800,26800,26800,26800,0
|
|
20240903,191700,63006450,26800,26800,26800,26800,0
|
|
20240903,191600,63006450,26800,26800,26800,26800,0
|
|
20240903,191500,63006450,26800,26800,26800,26800,0
|
|
20240903,191400,63006450,26800,26800,26800,26800,0
|
|
20240903,191300,63006450,26800,26800,26800,26800,0
|
|
20240903,191200,63006450,26800,26800,26800,26800,0
|
|
20240903,191100,63006450,26800,26800,26800,26800,0
|
|
20240903,191000,63006450,26800,26800,26800,26800,0
|
|
20240903,190900,63006450,26800,26800,26800,26800,0
|
|
20240903,190800,63006450,26800,26800,26800,26800,0
|
|
20240903,190700,63006450,26800,26800,26800,26800,0
|
|
20240903,190600,63006450,26800,26800,26800,26800,0
|
|
20240903,190500,63006450,26800,26800,26800,26800,0
|
|
20240903,190400,63006450,26800,26800,26800,26800,0
|
|
20240903,190300,63006450,26800,26800,26800,26800,0
|
|
20240903,190200,63006450,26800,26800,26800,26800,0
|
|
20240903,190100,63006450,26800,26800,26800,26800,0
|
|
20240903,190000,63006450,26800,26800,26800,26800,0
|
|
20240903,185900,63006450,26800,26800,26800,26800,0
|
|
20240903,185800,63006450,26800,26800,26800,26800,0
|
|
20240903,185700,63006450,26800,26800,26800,26800,0
|
|
20240903,185600,63006450,26800,26800,26800,26800,0
|
|
20240903,185500,63006450,26800,26800,26800,26800,5
|
|
20240903,185400,63006450,26800,26800,26800,26800,0
|
|
20240903,185300,63006450,26800,26800,26800,26800,0
|
|
20240903,185200,63006450,26800,26800,26800,26800,0
|
|
20240903,185100,63006450,26800,26800,26800,26800,0
|
|
20240903,185000,63006450,26800,26800,26800,26800,0
|
|
20240903,184900,63006450,26800,26800,26800,26800,0
|
|
20240903,184800,63006450,26800,26800,26800,26800,0
|
|
20240903,184700,63006450,26800,26800,26800,26800,0
|
|
20240903,184600,63006450,26800,26800,26800,26800,0
|
|
20240903,184500,63006450,26800,26800,26800,26800,0
|
|
20240903,184400,63006450,26800,26800,26800,26800,0
|
|
20240903,184300,63006450,26800,26800,26800,26800,0
|
|
20240903,184200,63006450,26800,26800,26800,26800,0
|
|
20240903,184100,63006450,26800,26800,26800,26800,0
|
|
20240903,184000,63006450,26800,26800,26800,26800,0
|
|
20240903,183900,63006450,26800,26800,26800,26800,0
|
|
20240903,183800,63006450,26800,26800,26800,26800,0
|
|
20240903,183700,63006450,26800,26800,26800,26800,0
|
|
20240903,183600,63006450,26800,26800,26800,26800,0
|
|
20240903,183500,63006450,26800,26800,26800,26800,0
|
|
20240903,183400,63006450,26800,26800,26800,26800,0
|
|
20240903,183300,63006450,26800,26800,26800,26800,0
|
|
20240903,183200,63006450,26800,26800,26800,26800,0
|
|
20240903,183100,63006450,26800,26800,26800,26800,0
|
|
20240903,183000,63006450,26800,26800,26800,26800,0
|
|
20240903,182900,63006450,26800,26800,26800,26800,0
|
|
20240903,182800,63006450,26800,26800,26800,26800,0
|
|
20240903,182700,63006450,26800,26800,26800,26800,0
|
|
20240903,182600,63006450,26800,26800,26800,26800,0
|
|
20240903,182500,63006450,26800,26800,26800,26800,5
|
|
20240903,182400,63006450,26800,26800,26800,26800,0
|
|
20240903,182300,63006450,26800,26800,26800,26800,0
|
|
20240903,182200,63006450,26800,26800,26800,26800,0
|
|
20240903,182100,63006450,26800,26800,26800,26800,0
|
|
20240903,182000,63006450,26800,26800,26800,26800,0
|
|
20240903,181900,63006450,26800,26800,26800,26800,0
|
|
20240903,181800,63006450,26800,26800,26800,26800,0
|
|
20240903,181700,63006450,26800,26800,26800,26800,0
|
|
20240903,181600,63006450,26800,26800,26800,26800,0
|
|
20240903,181500,63006450,26800,26800,26800,26800,0
|
|
20240903,181400,63006450,26800,26800,26800,26800,0
|
|
20240903,181300,63006450,26800,26800,26800,26800,0
|
|
20240903,181200,63006450,26800,26800,26800,26800,0
|
|
20240903,181100,63006450,26800,26800,26800,26800,0
|
|
20240903,181000,63006450,26800,26800,26800,26800,0
|
|
20240903,180900,63006450,26800,26800,26800,26800,0
|
|
20240903,180800,63006450,26800,26800,26800,26800,0
|
|
20240903,180700,63006450,26800,26800,26800,26800,0
|
|
20240903,180600,63006450,26800,26800,26800,26800,0
|
|
20240903,180500,63006450,26800,26800,26800,26800,0
|
|
20240903,180400,63006450,26800,26800,26800,26800,0
|
|
20240903,180300,63006450,26800,26800,26800,26800,0
|
|
20240903,180200,63006450,26800,26800,26800,26800,0
|
|
20240903,180100,63006450,26800,26800,26800,26800,0
|
|
20240903,180000,63006450,26800,26800,26800,26800,0
|
|
20240903,175900,63006450,26800,26800,26800,26800,0
|
|
20240903,175800,63006450,26800,26800,26800,26800,0
|
|
20240903,175700,63006450,26800,26800,26800,26800,0
|
|
20240903,175600,63006450,26800,26800,26800,26800,0
|
|
20240903,175500,63006450,26800,26800,26800,26800,5
|
|
20240903,175400,63006450,26800,26800,26800,26800,0
|
|
20240903,175300,63006450,26800,26800,26800,26800,0
|
|
20240903,175200,63006450,26800,26800,26800,26800,0
|
|
20240903,175100,63006450,26800,26800,26800,26800,0
|
|
20240903,175000,63006450,26800,26800,26800,26800,0
|
|
20240903,174900,63006450,26800,26800,26800,26800,0
|
|
20240903,174800,63006450,26800,26800,26800,26800,0
|
|
20240903,174700,63006450,26800,26800,26800,26800,0
|
|
20240903,174600,63006450,26800,26800,26800,26800,0
|
|
20240903,174500,63006450,26800,26800,26800,26800,0
|
|
20240903,174400,63006450,26800,26800,26800,26800,0
|
|
20240903,174300,63006450,26800,26800,26800,26800,0
|
|
20240903,174200,63006450,26800,26800,26800,26800,0
|
|
20240903,174100,63006450,26800,26800,26800,26800,0
|
|
20240903,174000,63006450,26800,26800,26800,26800,0
|
|
20240903,173900,63006450,26800,26800,26800,26800,0
|
|
20240903,173800,63006450,26800,26800,26800,26800,0
|
|
20240903,173700,63006450,26800,26800,26800,26800,0
|
|
20240903,173600,63006450,26800,26800,26800,26800,0
|
|
20240903,173500,63006450,26800,26800,26800,26800,0
|
|
20240903,173400,63006450,26800,26800,26800,26800,0
|
|
20240903,173300,63006450,26800,26800,26800,26800,0
|
|
20240903,173200,63006450,26800,26800,26800,26800,0
|
|
20240903,173100,63006450,26800,26800,26800,26800,0
|
|
20240903,173000,63006450,26800,26800,26800,26800,0
|
|
20240903,172900,63006450,26800,26800,26800,26800,0
|
|
20240903,172800,63006450,26800,26800,26800,26800,0
|
|
20240903,172700,63006450,26800,26800,26800,26800,0
|
|
20240903,172600,63006450,26800,26800,26800,26800,0
|
|
20240903,172500,63006450,26800,26800,26800,26800,5
|
|
20240903,172400,63006450,26800,26800,26800,26800,0
|
|
20240903,172300,63006450,26800,26800,26800,26800,0
|
|
20240903,172200,63006450,26800,26800,26800,26800,0
|
|
20240903,172100,63006450,26800,26800,26800,26800,0
|
|
20240903,172000,63006450,26800,26800,26800,26800,0
|
|
20240903,171900,63006450,26800,26800,26800,26800,0
|
|
20240903,171800,63006450,26800,26800,26800,26800,0
|
|
20240903,171700,63006450,26800,26800,26800,26800,0
|
|
20240903,171600,63006450,26800,26800,26800,26800,0
|
|
20240903,171500,63006450,26800,26800,26800,26800,0
|
|
20240903,171400,63006450,26800,26800,26800,26800,0
|
|
20240903,171300,63006450,26800,26800,26800,26800,0
|
|
20240903,171200,63006450,26800,26800,26800,26800,0
|
|
20240903,171100,63006450,26800,26800,26800,26800,0
|
|
20240903,171000,63006450,26800,26800,26800,26800,0
|
|
20240903,170900,63006450,26800,26800,26800,26800,0
|
|
20240903,170800,63006450,26800,26800,26800,26800,0
|
|
20240903,170700,63006450,26800,26800,26800,26800,0
|
|
20240903,170600,63006450,26800,26800,26800,26800,0
|
|
20240903,170500,63006450,26800,26800,26800,26800,0
|
|
20240903,170400,63006450,26800,26800,26800,26800,0
|
|
20240903,170300,63006450,26800,26800,26800,26800,0
|
|
20240903,170200,63006450,26800,26800,26800,26800,0
|
|
20240903,170100,63006450,26800,26800,26800,26800,0
|
|
20240903,170000,63006450,26800,26800,26800,26800,0
|
|
20240903,165900,63006450,26800,26800,26800,26800,0
|
|
20240903,165800,63006450,26800,26800,26800,26800,0
|
|
20240903,165700,63006450,26800,26800,26800,26800,0
|
|
20240903,165600,63006450,26800,26800,26800,26800,0
|
|
20240903,165500,63006450,26800,26800,26800,26800,5
|
|
20240903,165400,63006450,26800,26800,26800,26800,0
|
|
20240903,165300,63006450,26800,26800,26800,26800,0
|
|
20240903,165200,63006450,26800,26800,26800,26800,0
|
|
20240903,165100,63006450,26800,26800,26800,26800,0
|
|
20240903,165000,63006450,26800,26800,26800,26800,0
|
|
20240903,164900,63006450,26800,26800,26800,26800,0
|
|
20240903,164800,63006450,26800,26800,26800,26800,0
|
|
20240903,164700,63006450,26800,26800,26800,26800,0
|
|
20240903,164600,63006450,26800,26800,26800,26800,0
|
|
20240903,164500,63006450,26800,26800,26800,26800,0
|
|
20240903,164400,63006450,26800,26800,26800,26800,0
|
|
20240903,164300,63006450,26800,26800,26800,26800,0
|
|
20240903,164200,63006450,26800,26800,26800,26800,0
|
|
20240903,164100,63006450,26800,26800,26800,26800,0
|
|
20240903,164000,63006450,26800,26800,26800,26800,0
|
|
20240903,163900,63006450,26800,26800,26800,26800,0
|
|
20240903,163800,63006450,26800,26800,26800,26800,0
|
|
20240903,163700,63006450,26800,26800,26800,26800,0
|
|
20240903,163600,63006450,26800,26800,26800,26800,0
|
|
20240903,163500,63006450,26800,26800,26800,26800,0
|
|
20240903,163400,63006450,26800,26800,26800,26800,0
|
|
20240903,163300,63006450,26800,26800,26800,26800,0
|
|
20240903,163200,63006450,26800,26800,26800,26800,0
|
|
20240903,163100,63006450,26800,26800,26800,26800,0
|
|
20240903,163000,63006450,26800,26800,26800,26800,0
|
|
20240903,162900,63006450,26800,26800,26800,26800,0
|
|
20240903,162800,63006450,26800,26800,26800,26800,0
|
|
20240903,162700,63006450,26800,26800,26800,26800,0
|
|
20240903,162600,63006450,26800,26800,26800,26800,0
|
|
20240903,162500,63006450,26800,26800,26800,26800,5
|
|
20240903,162400,63006450,26800,26800,26800,26800,0
|
|
20240903,162300,63006450,26800,26800,26800,26800,0
|
|
20240903,162200,63006450,26800,26800,26800,26800,0
|
|
20240903,162100,63006450,26800,26800,26800,26800,0
|
|
20240903,162000,63006450,26800,26800,26800,26800,0
|
|
20240903,161900,63006450,26800,26800,26800,26800,0
|
|
20240903,161800,63006450,26800,26800,26800,26800,0
|
|
20240903,161700,63006450,26800,26800,26800,26800,0
|
|
20240903,161600,63006450,26800,26800,26800,26800,0
|
|
20240903,161500,63006450,26800,26800,26800,26800,0
|
|
20240903,161400,63006450,26800,26800,26800,26800,0
|
|
20240903,161300,63006450,26800,26800,26800,26800,0
|
|
20240903,161200,63006450,26800,26800,26800,26800,0
|
|
20240903,161100,63006450,26800,26800,26800,26800,0
|
|
20240903,161000,63006450,26800,26800,26800,26800,0
|
|
20240903,160900,63006450,26800,26800,26800,26800,0
|
|
20240903,160800,63006450,26800,26800,26800,26800,0
|
|
20240903,160700,63006450,26800,26800,26800,26800,0
|
|
20240903,160600,63006450,26800,26800,26800,26800,0
|
|
20240903,160500,63006450,26800,26800,26800,26800,0
|
|
20240903,160400,63006450,26800,26800,26800,26800,0
|
|
20240903,160300,63006450,26800,26800,26800,26800,0
|
|
20240903,160200,63006450,26800,26800,26800,26800,0
|
|
20240903,160100,63006450,26800,26800,26800,26800,0
|
|
20240903,160000,63006450,26800,26800,26800,26800,0
|
|
20240903,155900,63006450,26800,26800,26800,26800,0
|
|
20240903,155800,63006450,26800,26800,26800,26800,0
|
|
20240903,155700,63006450,26800,26800,26800,26800,0
|
|
20240903,155600,63006450,26800,26800,26800,26800,0
|
|
20240903,155500,63006450,26800,26800,26800,26800,5
|
|
20240903,155400,63006450,26800,26800,26800,26800,0
|
|
20240903,155300,63006450,26800,26800,26800,26800,0
|
|
20240903,155200,63006450,26800,26800,26800,26800,0
|
|
20240903,155100,63006450,26800,26800,26800,26800,0
|
|
20240903,155000,63006450,26800,26800,26800,26800,0
|
|
20240903,154900,63006450,26800,26800,26800,26800,0
|
|
20240903,154800,63006450,26800,26800,26800,26800,0
|
|
20240903,154700,63006450,26800,26800,26800,26800,0
|
|
20240903,154600,63006450,26800,26800,26800,26800,0
|
|
20240903,154500,63006450,26800,26800,26800,26800,0
|
|
20240903,154400,63006450,26800,26800,26800,26800,0
|
|
20240903,154300,63006450,26800,26800,26800,26800,0
|
|
20240903,154200,63006450,26800,26800,26800,26800,0
|
|
20240903,154100,63006450,26800,26800,26800,26800,0
|
|
20240903,154000,63006450,26800,26800,26800,26800,0
|
|
20240903,153900,63006450,26800,26800,26800,26800,0
|
|
20240903,153800,63006450,26800,26800,26800,26800,0
|
|
20240903,153700,63006450,26800,26800,26800,26800,0
|
|
20240903,153600,63006450,26800,26800,26800,26800,0
|
|
20240903,153500,63006450,26800,26800,26800,26800,0
|
|
20240903,153400,63006450,26800,26800,26800,26800,0
|
|
20240903,153300,63006450,26800,26800,26800,26800,0
|
|
20240903,153200,63006450,26800,26800,26800,26800,0
|
|
20240903,153100,63006450,26800,26800,26800,26800,0
|
|
20240903,153000,63006450,26800,26800,26800,26800,0
|
|
20240903,152900,63006450,26800,26800,26800,26800,0
|
|
20240903,152800,63006450,26800,26800,26800,26800,0
|
|
20240903,152700,63006450,26800,26800,26800,26800,0
|
|
20240903,152600,63006450,26800,26800,26800,26800,0
|
|
20240903,152500,63006450,26800,26800,26800,26800,0
|
|
20240903,152400,63006450,26800,26800,26800,26800,0
|
|
20240903,152300,63006450,26800,26800,26800,26800,0
|
|
20240903,152200,63006450,26800,26800,26800,26800,0
|
|
20240903,152100,63006450,26800,26800,26800,26800,0
|
|
20240903,152000,63006450,26800,26800,26800,26800,0
|
|
20240903,151900,63006450,26800,26800,26800,26800,0
|
|
20240903,151800,63006450,26800,26800,26800,26800,0
|
|
20240903,151700,63006450,26800,26800,26800,26800,0
|
|
20240903,151600,63006450,26800,26800,26800,26800,0
|
|
20240903,151500,63006450,26800,26800,26800,26800,0
|
|
20240903,151400,63006450,26800,26800,26800,26800,0
|
|
20240903,151300,63006450,26800,26800,26800,26800,0
|
|
20240903,151200,63006450,26800,26800,26800,26800,0
|
|
20240903,151100,63006450,26800,26800,26800,26800,0
|
|
20240903,151000,63006450,26800,26800,26800,26800,0
|
|
20240903,150900,63006450,26800,26800,26800,26800,0
|
|
20240903,150800,63006450,26800,26800,26800,26800,0
|
|
20240903,150700,63006450,26800,26800,26800,26800,0
|
|
20240903,150600,63006450,26800,26800,26800,26800,0
|
|
20240903,150500,63006450,26800,26800,26800,26800,0
|
|
20240903,150400,63006450,26800,26800,26800,26800,0
|
|
20240903,150300,63006450,26800,26800,26800,26800,0
|
|
20240903,150200,63006450,26800,26800,26800,26800,0
|
|
20240903,150100,63006450,26800,26800,26800,26800,0
|
|
20240903,150000,63006450,26800,26800,26800,26800,0
|
|
20240903,145900,63006450,26800,26800,26800,26800,0
|
|
20240903,145800,63006450,26800,26800,26800,26800,0
|
|
20240903,145700,63006450,26800,26800,26800,26800,0
|
|
20240903,145600,63006450,26800,26800,26800,26800,0
|
|
20240903,145500,63006450,26800,26800,26800,26800,0
|
|
20240903,145400,63006450,26800,26800,26800,26800,0
|
|
20240903,145300,63006450,26800,26800,26800,26800,5
|
|
20240903,145200,62872450,26600,26600,26600,26600,0
|
|
20240903,145100,62872450,26600,26600,26600,26600,8
|
|
20240903,145000,62659650,26600,26600,26600,26600,10
|
|
20240903,144900,62393650,26600,26600,26600,26600,0
|
|
20240903,144800,62393650,26600,26600,26600,26600,0
|
|
20240903,144700,62393650,26600,26600,26600,26600,0
|
|
20240903,144600,62393650,26600,26600,26600,26600,0
|
|
20240903,144500,62393650,26600,26600,26600,26600,0
|
|
20240903,144400,62393650,26600,26600,26600,26600,0
|
|
20240903,144300,62393650,26600,26600,26600,26600,0
|
|
20240903,144200,62393650,26600,26600,26600,26600,0
|
|
20240903,144100,62393650,26600,26600,26600,26600,0
|
|
20240903,144000,62393650,26600,26600,26600,26600,0
|
|
20240903,143900,62393650,26600,26600,26600,26600,0
|
|
20240903,143800,62393650,26600,26600,26600,26600,0
|
|
20240903,143700,62393650,26600,26600,26600,26600,0
|
|
20240903,143600,62393650,26600,26600,26600,26600,0
|
|
20240903,143500,62393650,26600,26600,26600,26600,26
|
|
20240903,143400,61702050,26600,26600,26600,26600,0
|
|
20240903,143300,61702050,26600,26600,26600,26600,29
|
|
20240903,143200,60930650,26600,26600,26600,26600,1
|
|
20240903,143100,60904050,26600,26600,26600,26600,0
|
|
20240903,143000,60904050,26600,26600,26600,26600,513
|
|
20240903,142900,47258250,26900,26900,26900,26900,0
|
|
20240903,142800,47258250,26900,26900,26900,26900,0
|
|
20240903,142700,47258250,26900,26900,26900,26900,0
|
|
20240903,142600,47258250,26900,26900,26900,26900,0
|
|
20240903,142500,47258250,26900,26900,26900,26900,0
|
|
20240903,142400,47258250,26900,26900,26900,26900,0
|
|
20240903,142300,47258250,26900,26900,26900,26900,0
|
|
20240903,142200,47258250,26900,26900,26900,26900,0
|
|
20240903,142100,47258250,26900,26900,26900,26900,0
|
|
20240903,142000,47258250,26900,26900,26900,26900,0
|
|
20240903,141900,47258250,26900,26900,26900,26900,0
|
|
20240903,141800,47258250,26900,26900,26900,26900,0
|
|
20240903,141700,47258250,26900,26900,26900,26900,0
|
|
20240903,141600,47258250,26900,26900,26900,26900,0
|
|
20240903,141500,47258250,26900,26900,26900,26900,0
|
|
20240903,141400,47258250,26900,26900,26900,26900,1
|
|
20240903,141300,47231350,26600,26600,26600,26600,0
|
|
20240903,141200,47231350,26600,26600,26600,26600,191
|
|
20240903,141100,42150750,26600,26600,26600,26600,0
|
|
20240903,141000,42150750,26600,26600,26600,26600,0
|
|
20240903,140900,42150750,26600,26600,26600,26600,0
|
|
20240903,140800,42150750,26600,26600,26600,26600,0
|
|
20240903,140700,42150750,26600,26600,26600,26600,0
|
|
20240903,140600,42150750,26600,26600,26600,26600,0
|
|
20240903,140500,42150750,26600,26600,26600,26600,0
|
|
20240903,140400,42150750,26600,26600,26600,26600,0
|
|
20240903,140300,42150750,26600,26600,26600,26600,0
|
|
20240903,140200,42150750,26600,26600,26600,26600,0
|
|
20240903,140100,42150750,26600,26600,26600,26600,0
|
|
20240903,140000,42150750,26600,26600,26600,26600,100
|
|
20240903,135900,39490750,26600,26600,26600,26600,0
|
|
20240903,135800,39490750,26600,26600,26600,26600,0
|
|
20240903,135700,39490750,26600,26600,26600,26600,0
|
|
20240903,135600,39490750,26600,26600,26600,26600,0
|
|
20240903,135500,39490750,26600,26600,26600,26600,0
|
|
20240903,135400,39490750,26600,26600,26600,26600,0
|
|
20240903,135300,39490750,26600,26600,26600,26600,0
|
|
20240903,135200,39490750,26600,26600,26600,26600,0
|
|
20240903,135100,39490750,26600,26600,26600,26600,0
|
|
20240903,135000,39490750,26600,26600,26600,26600,0
|
|
20240903,134900,39490750,26600,26600,26600,26600,0
|
|
20240903,134800,39490750,26600,26600,26600,26600,0
|
|
20240903,134700,39490750,26600,26600,26600,26600,0
|
|
20240903,134600,39490750,26600,26600,26600,26600,0
|
|
20240903,134500,39490750,26600,26600,26600,26600,0
|
|
20240903,134400,39490750,26600,26600,26600,26600,0
|
|
20240903,134300,39490750,26600,26600,26600,26600,0
|
|
20240903,134200,39490750,26600,26600,26600,26600,0
|
|
20240903,134100,39490750,26600,26600,26600,26600,0
|
|
20240903,134000,39490750,26600,26600,26600,26600,0
|
|
20240903,133900,39490750,26600,26600,26600,26600,0
|
|
20240903,133800,39490750,26600,26600,26600,26600,0
|
|
20240903,133700,39490750,26600,26600,26600,26600,0
|
|
20240903,133600,39490750,26600,26600,26600,26600,0
|
|
20240903,133500,39490750,26600,26600,26600,26600,0
|
|
20240903,133400,39490750,26600,26600,26600,26600,0
|
|
20240903,133300,39490750,26600,26600,26600,26600,0
|
|
20240903,133200,39490750,26600,26600,26600,26600,0
|
|
20240903,133100,39490750,26600,26600,26600,26600,0
|
|
20240903,133000,39490750,26600,26600,26600,26600,0
|
|
20240903,132900,39490750,26600,26600,26600,26600,0
|
|
20240903,132800,39490750,26600,26600,26600,26600,0
|
|
20240903,132700,39490750,26600,26600,26600,26600,0
|
|
20240903,132600,39490750,26600,26600,26600,26600,0
|
|
20240903,132500,39490750,26600,26600,26600,26600,0
|
|
20240903,132400,39490750,26600,26600,26600,26600,0
|
|
20240903,132300,39490750,26600,26650,26650,26600,600
|
|
20240903,132200,23524200,26950,26950,26950,26950,0
|
|
20240903,132100,23524200,26950,26950,26950,26950,0
|
|
20240903,132000,23524200,26950,26950,26950,26950,0
|
|
20240903,131900,23524200,26950,26950,26950,26950,0
|
|
20240903,131800,23524200,26950,26950,26950,26950,0
|
|
20240903,131700,23524200,26950,26950,26950,26950,0
|
|
20240903,131600,23524200,26950,26950,26950,26950,0
|
|
20240903,131500,23524200,26950,26950,26950,26950,0
|
|
20240903,131400,23524200,26950,26950,26950,26950,0
|
|
20240903,131300,23524200,26950,26950,26950,26950,0
|
|
20240903,131200,23524200,26950,26950,26950,26950,0
|
|
20240903,131100,23524200,26950,26950,26950,26950,0
|
|
20240903,131000,23524200,26950,26950,26950,26950,0
|
|
20240903,130900,23524200,26950,26950,26950,26950,0
|
|
20240903,130800,23524200,26950,26950,26950,26950,0
|
|
20240903,130700,23524200,26950,26950,26950,26950,0
|
|
20240903,130600,23524200,26950,26950,26950,26950,0
|
|
20240903,130500,23524200,26950,26950,26950,26950,0
|
|
20240903,130400,23524200,26950,26950,26950,26950,0
|
|
20240903,130300,23524200,26950,26950,26950,26950,0
|
|
20240903,130200,23524200,26950,26950,26950,26950,0
|
|
20240903,130100,23524200,26950,26950,26950,26950,0
|
|
20240903,130000,23524200,26950,26950,26950,26950,0
|
|
20240903,125900,23524200,26950,26950,26950,26950,0
|
|
20240903,125800,23524200,26950,26950,26950,26950,0
|
|
20240903,125700,23524200,26950,26950,26950,26950,0
|
|
20240903,125600,23524200,26950,26950,26950,26950,0
|
|
20240903,125500,23524200,26950,26950,26950,26950,0
|
|
20240903,125400,23524200,26950,26950,26950,26950,0
|
|
20240903,125300,23524200,26950,26950,26950,26950,0
|
|
20240903,125200,23524200,26950,26950,26950,26950,0
|
|
20240903,125100,23524200,26950,26950,26950,26950,0
|
|
20240903,125000,23524200,26950,26950,26950,26950,0
|
|
20240903,124900,23524200,26950,26950,26950,26950,0
|
|
20240903,124800,23524200,26950,26950,26950,26950,0
|
|
20240903,124700,23524200,26950,26950,26950,26950,0
|
|
20240903,124600,23524200,26950,26950,26950,26950,0
|
|
20240903,124500,23524200,26950,26950,26950,26950,0
|
|
20240903,124400,23524200,26950,26950,26950,26950,0
|
|
20240903,124300,23524200,26950,26950,26950,26950,0
|
|
20240903,124200,23524200,26950,26950,26950,26950,0
|
|
20240903,124100,23524200,26950,26950,26950,26950,0
|
|
20240903,124000,23524200,26950,26950,26950,26950,0
|
|
20240903,123900,23524200,26950,26950,26950,26950,0
|
|
20240903,123800,23524200,26950,26950,26950,26950,0
|
|
20240903,123700,23524200,26950,26950,26950,26950,0
|
|
20240903,123600,23524200,26950,26950,26950,26950,0
|
|
20240903,123500,23524200,26950,26950,26950,26950,0
|
|
20240903,123400,23524200,26950,26950,26950,26950,0
|
|
20240903,123300,23524200,26950,26950,26950,26950,0
|
|
20240903,123200,23524200,26950,26950,26950,26950,0
|
|
20240903,123100,23524200,26950,26950,26950,26950,0
|
|
20240903,123000,23524200,26950,26950,26950,26950,0
|
|
20240903,122900,23524200,26950,26950,26950,26950,0
|
|
20240903,122800,23524200,26950,26950,26950,26950,0
|
|
20240903,122700,23524200,26950,26950,26950,26950,10
|
|
20240903,122600,23254700,27000,27000,27000,27000,0
|
|
20240903,122500,23254700,27000,27000,27000,27000,0
|
|
20240903,122400,23254700,27000,27000,27000,27000,0
|
|
20240903,122300,23254700,27000,27000,27000,27000,0
|
|
20240903,122200,23254700,27000,27000,27000,27000,0
|
|
20240903,122100,23254700,27000,27000,27000,27000,0
|
|
20240903,122000,23254700,27000,27000,27000,27000,0
|
|
20240903,121900,23254700,27000,27000,27000,27000,0
|
|
20240903,121800,23254700,27000,27000,27000,27000,0
|
|
20240903,121700,23254700,27000,27000,27000,27000,0
|
|
20240903,121600,23254700,27000,27000,27000,27000,0
|
|
20240903,121500,23254700,27000,27000,27000,27000,0
|
|
20240903,121400,23254700,27000,27000,27000,27000,0
|
|
20240903,121300,23254700,27000,27000,27000,27000,0
|
|
20240903,121200,23254700,27000,27000,27000,27000,0
|
|
20240903,121100,23254700,27000,27000,27000,27000,0
|
|
20240903,121000,23254700,27000,27000,27000,27000,0
|
|
20240903,120900,23254700,27000,27000,27000,27000,0
|
|
20240903,120800,23254700,27000,27000,27000,27000,0
|
|
20240903,120700,23254700,27000,27000,27000,27000,0
|
|
20240903,120600,23254700,27000,27000,27000,27000,0
|
|
20240903,120500,23254700,27000,27000,27000,27000,0
|
|
20240903,120400,23254700,27000,27000,27000,27000,0
|
|
20240903,120300,23254700,27000,27000,27000,27000,0
|
|
20240903,120200,23254700,27000,27000,27000,27000,0
|
|
20240903,120100,23254700,27000,27000,27000,27000,0
|
|
20240903,120000,23254700,27000,27000,27000,27000,0
|
|
20240903,115900,23254700,27000,27000,27000,27000,0
|
|
20240903,115800,23254700,27000,27000,27000,27000,0
|
|
20240903,115700,23254700,27000,27000,27000,27000,0
|
|
20240903,115600,23254700,27000,27000,27000,27000,0
|
|
20240903,115500,23254700,27000,27000,27000,27000,0
|
|
20240903,115400,23254700,27000,27000,27000,27000,0
|
|
20240903,115300,23254700,27000,27000,27000,27000,0
|
|
20240903,115200,23254700,27000,27000,27000,27000,0
|
|
20240903,115100,23254700,27000,27000,27000,27000,0
|
|
20240903,115000,23254700,27000,27000,27000,27000,0
|
|
20240903,114900,23254700,27000,27000,27000,27000,0
|
|
20240903,114800,23254700,27000,27000,27000,27000,0
|
|
20240903,114700,23254700,27000,27000,27000,27000,0
|
|
20240903,114600,23254700,27000,27000,27000,27000,10
|
|
20240903,114500,22984700,26600,26600,26600,26600,0
|
|
20240903,114400,22984700,26600,26600,26600,26600,0
|
|
20240903,114300,22984700,26600,26600,26600,26600,0
|
|
20240903,114200,22984700,26600,26600,26600,26600,0
|
|
20240903,114100,22984700,26600,26600,26600,26600,0
|
|
20240903,114000,22984700,26600,26600,26600,26600,0
|
|
20240903,113900,22984700,26600,26600,26600,26600,0
|
|
20240903,113800,22984700,26600,26600,26600,26600,0
|
|
20240903,113700,22984700,26600,26600,26600,26600,0
|
|
20240903,113600,22984700,26600,26600,26600,26600,0
|
|
20240903,113500,22984700,26600,26600,26600,26600,0
|
|
20240903,113400,22984700,26600,26600,26600,26600,0
|
|
20240903,113300,22984700,26600,26600,26600,26600,0
|
|
20240903,113200,22984700,26600,26600,26600,26600,0
|
|
20240903,113100,22984700,26600,26600,26600,26600,0
|
|
20240903,113000,22984700,26600,26600,26600,26600,0
|
|
20240903,112900,22984700,26600,26600,26600,26600,0
|
|
20240903,112800,22984700,26600,26600,26600,26600,0
|
|
20240903,112700,22984700,26600,26600,26600,26600,0
|
|
20240903,112600,22984700,26600,26600,26600,26600,0
|
|
20240903,112500,22984700,26600,26600,26600,26600,0
|
|
20240903,112400,22984700,26600,26600,26600,26600,0
|
|
20240903,112300,22984700,26600,26600,26600,26600,0
|
|
20240903,112200,22984700,26600,26600,26600,26600,0
|
|
20240903,112100,22984700,26600,26600,26600,26600,0
|
|
20240903,112000,22984700,26600,26600,26600,26600,0
|
|
20240903,111900,22984700,26600,26600,26600,26600,0
|
|
20240903,111800,22984700,26600,26600,26600,26600,0
|
|
20240903,111700,22984700,26600,26600,26600,26600,0
|
|
20240903,111600,22984700,26600,26600,26600,26600,0
|
|
20240903,111500,22984700,26600,26600,26600,26600,0
|
|
20240903,111400,22984700,26600,26600,26600,26600,0
|
|
20240903,111300,22984700,26600,26600,26600,26600,0
|
|
20240903,111200,22984700,26600,26600,26600,26600,0
|
|
20240903,111100,22984700,26600,26600,26600,26600,0
|
|
20240903,111000,22984700,26600,26600,26600,26600,0
|
|
20240903,110900,22984700,26600,26600,26600,26600,0
|
|
20240903,110800,22984700,26600,26600,26600,26600,0
|
|
20240903,110700,22984700,26600,26600,26600,26600,0
|
|
20240903,110600,22984700,26600,26600,26600,26600,0
|
|
20240903,110500,22984700,26600,26600,26600,26600,0
|
|
20240903,110400,22984700,26600,26600,26600,26600,0
|
|
20240903,110300,22984700,26600,26600,26600,26600,0
|
|
20240903,110200,22984700,26600,26600,26600,26600,0
|
|
20240903,110100,22984700,26600,26600,26600,26600,0
|
|
20240903,110000,22984700,26600,26600,26600,26600,0
|
|
20240903,105900,22984700,26600,26600,26600,26600,0
|
|
20240903,105800,22984700,26600,26600,26600,26600,0
|
|
20240903,105700,22984700,26600,26600,26600,26600,0
|
|
20240903,105600,22984700,26600,26600,26600,26600,0
|
|
20240903,105500,22984700,26600,26600,26600,26600,0
|
|
20240903,105400,22984700,26600,26600,26600,26600,0
|
|
20240903,105300,22984700,26600,26600,26600,26600,0
|
|
20240903,105200,22984700,26600,26600,26600,26600,0
|
|
20240903,105100,22984700,26600,26600,26600,26600,0
|
|
20240903,105000,22984700,26600,26600,26600,26600,0
|
|
20240903,104900,22984700,26600,26600,26600,26600,0
|
|
20240903,104800,22984700,26600,26600,26600,26600,0
|
|
20240903,104700,22984700,26600,26600,26600,26600,0
|
|
20240903,104600,22984700,26600,26600,26600,26600,0
|
|
20240903,104500,22984700,26600,26600,26600,26600,0
|
|
20240903,104400,22984700,26600,26600,26600,26600,0
|
|
20240903,104300,22984700,26600,26600,26600,26600,0
|
|
20240903,104200,22984700,26600,26600,26600,26600,0
|
|
20240903,104100,22984700,26600,26600,26600,26600,160
|
|
20240903,104000,18728700,26600,26600,26600,26600,0
|
|
20240903,103900,18728700,26600,26600,26600,26600,0
|
|
20240903,103800,18728700,26600,26600,26600,26600,0
|
|
20240903,103700,18728700,26600,26600,26600,26600,0
|
|
20240903,103600,18728700,26600,26600,26600,26600,0
|
|
20240903,103500,18728700,26600,26600,26600,26600,0
|
|
20240903,103400,18728700,26600,26600,26600,26600,0
|
|
20240903,103300,18728700,26600,26600,26600,26600,0
|
|
20240903,103200,18728700,26600,26600,26600,26600,0
|
|
20240903,103100,18728700,26600,26600,26600,26600,0
|
|
20240903,103000,18728700,26600,26600,26600,26600,0
|
|
20240903,102900,18728700,26600,26600,26600,26600,3
|
|
20240903,102800,18648900,26600,26600,26600,26600,0
|
|
20240903,102700,18648900,26600,26600,26600,26600,0
|
|
20240903,102600,18648900,26600,26600,26600,26600,24
|
|
20240903,102500,18010500,26550,26550,26550,26550,0
|
|
20240903,102400,18010500,26550,26550,26550,26550,0
|
|
20240903,102300,18010500,26550,26550,26550,26550,0
|
|
20240903,102200,18010500,26550,26550,26550,26550,0
|
|
20240903,102100,18010500,26550,26550,26550,26550,0
|
|
20240903,102000,18010500,26550,26550,26550,26550,0
|
|
20240903,101900,18010500,26550,26550,26550,26550,1
|
|
20240903,101800,17983950,26500,26500,26500,26500,0
|
|
20240903,101700,17983950,26500,26500,26500,26500,0
|
|
20240903,101600,17983950,26500,26500,26500,26500,0
|
|
20240903,101500,17983950,26500,26500,26500,26500,0
|
|
20240903,101400,17983950,26500,26500,26500,26500,0
|
|
20240903,101300,17983950,26500,26500,26500,26500,0
|
|
20240903,101200,17983950,26500,26500,26500,26500,0
|
|
20240903,101100,17983950,26500,26500,26500,26500,0
|
|
20240903,101000,17983950,26500,26500,26500,26500,0
|
|
20240903,100900,17983950,26500,26500,26500,26500,0
|
|
20240903,100800,17983950,26500,26500,26500,26500,264
|
|
20240903,100700,10987950,26500,26500,26500,26500,0
|
|
20240903,100600,10987950,26500,26500,26500,26500,0
|
|
20240903,100500,10987950,26500,26800,26800,26500,336
|
|
20240903,100400,2052500,27000,27000,27000,27000,0
|
|
20240903,100300,2052500,27000,27000,27000,27000,0
|
|
20240903,100200,2052500,27000,27000,27000,27000,0
|
|
20240903,100100,2052500,27000,27000,27000,27000,0
|
|
20240903,100000,2052500,27000,27000,27000,27000,0
|
|
20240903,095900,2052500,27000,27000,27000,27000,0
|
|
20240903,095800,2052500,27000,27000,27000,27000,0
|
|
20240903,095700,2052500,27000,27000,27000,27000,0
|
|
20240903,095600,2052500,27000,27000,27000,27000,0
|
|
20240903,095500,2052500,27000,27000,27000,27000,0
|
|
20240903,095400,2052500,27000,27000,27000,27000,0
|
|
20240903,095300,2052500,27000,27000,27000,27000,0
|
|
20240903,095200,2052500,27000,27000,27000,27000,0
|
|
20240903,095100,2052500,27000,27000,27000,27000,0
|
|
20240903,095000,2052500,27000,27000,27000,27000,0
|
|
20240903,094900,2052500,27000,27000,27000,27000,0
|
|
20240903,094800,2052500,27000,27000,27000,27000,0
|
|
20240903,094700,2052500,27000,27000,27000,27000,0
|
|
20240903,094600,2052500,27000,27000,27000,27000,0
|
|
20240903,094500,2052500,27000,27000,27000,27000,0
|
|
20240903,094400,2052500,27000,27000,27000,27000,0
|
|
20240903,094300,2052500,27000,27000,27000,27000,0
|
|
20240903,094200,2052500,27000,27000,27000,27000,0
|
|
20240903,094100,2052500,27000,27000,27000,27000,0
|
|
20240903,094000,2052500,27000,27000,27000,27000,0
|
|
20240903,093900,2052500,27000,27000,27000,27000,0
|
|
20240903,093800,2052500,27000,27000,27000,27000,0
|
|
20240903,093700,2052500,27000,27000,27000,27000,0
|
|
20240903,093600,2052500,27000,27000,27000,27000,0
|
|
20240903,093500,2052500,27000,27000,27000,27000,0
|
|
20240903,093400,2052500,27000,27000,27000,27000,0
|
|
20240903,093300,2052500,27000,27000,27000,27000,0
|
|
20240903,093200,2052500,27000,27000,27000,27000,0
|
|
20240903,093100,2052500,27000,27000,27000,27000,0
|
|
20240903,093000,2052500,27000,27000,27000,27000,0
|
|
20240903,092900,2052500,27000,27000,27000,27000,0
|
|
20240903,092800,2052500,27000,27000,27000,27000,0
|
|
20240903,092700,2052500,27000,27000,27000,27000,0
|
|
20240903,092600,2052500,27000,27000,27000,27000,0
|
|
20240903,092500,2052500,27000,27000,27000,27000,0
|
|
20240903,092400,2052500,27000,27000,27000,27000,25
|
|
20240903,092300,1377500,27000,27000,27000,27000,50
|
|
20240903,092200,27500,27500,27500,27500,27500,0
|
|
20240903,092100,27500,27500,27500,27500,27500,0
|
|
20240903,092000,27500,27500,27500,27500,27500,0
|
|
20240903,091900,27500,27500,27500,27500,27500,0
|
|
20240903,091800,27500,27500,27500,27500,27500,1
|
|
20240903,091700,0,26600,26600,26600,26600,0
|
|
20240903,091600,0,26600,26600,26600,26600,0
|
|
20240903,091500,0,26600,26600,26600,26600,0
|
|
20240903,091400,0,26600,26600,26600,26600,0
|
|
20240903,091300,0,26600,26600,26600,26600,0
|
|
20240903,091200,0,26600,26600,26600,26600,0
|
|
20240903,091100,0,26600,26600,26600,26600,0
|
|
20240903,091000,0,26600,26600,26600,26600,0
|
|
20240903,090900,0,26600,26600,26600,26600,0
|
|
20240903,090800,0,26600,26600,26600,26600,0
|
|
20240903,090700,0,26600,26600,26600,26600,0
|
|
20240903,090600,0,26600,26600,26600,26600,0
|
|
20240903,090500,0,26600,26600,26600,26600,0
|
|
20240903,090400,0,26600,26600,26600,26600,0
|
|
20240903,090300,0,26600,26600,26600,26600,0
|
|
20240903,090200,0,26600,26600,26600,26600,0
|
|
20240903,090100,0,26600,26600,26600,26600,0
|
|
20240903,090000,0,26600,26600,26600,26600,0
|