631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,192800,192395050,26800,26800,26800,26800,2
|
|
20240926,192700,192395050,26800,26800,26800,26800,0
|
|
20240926,192600,192395050,26800,26800,26800,26800,0
|
|
20240926,192500,192395050,26800,26800,26800,26800,0
|
|
20240926,192400,192395050,26800,26800,26800,26800,0
|
|
20240926,192300,192395050,26800,26800,26800,26800,0
|
|
20240926,192200,192395050,26800,26800,26800,26800,0
|
|
20240926,192100,192395050,26800,26800,26800,26800,0
|
|
20240926,192000,192395050,26800,26800,26800,26800,0
|
|
20240926,191900,192395050,26800,26800,26800,26800,0
|
|
20240926,191800,192395050,26800,26800,26800,26800,0
|
|
20240926,191700,192395050,26800,26800,26800,26800,0
|
|
20240926,191600,192395050,26800,26800,26800,26800,0
|
|
20240926,191500,192395050,26800,26800,26800,26800,0
|
|
20240926,191400,192395050,26800,26800,26800,26800,0
|
|
20240926,191300,192395050,26800,26800,26800,26800,0
|
|
20240926,191200,192395050,26800,26800,26800,26800,0
|
|
20240926,191100,192395050,26800,26800,26800,26800,0
|
|
20240926,191000,192395050,26800,26800,26800,26800,0
|
|
20240926,190900,192395050,26800,26800,26800,26800,0
|
|
20240926,190800,192395050,26800,26800,26800,26800,0
|
|
20240926,190700,192395050,26800,26800,26800,26800,0
|
|
20240926,190600,192395050,26800,26800,26800,26800,0
|
|
20240926,190500,192395050,26800,26800,26800,26800,0
|
|
20240926,190400,192395050,26800,26800,26800,26800,0
|
|
20240926,190300,192395050,26800,26800,26800,26800,0
|
|
20240926,190200,192395050,26800,26800,26800,26800,0
|
|
20240926,190100,192395050,26800,26800,26800,26800,0
|
|
20240926,190000,192395050,26800,26800,26800,26800,0
|
|
20240926,185900,192395050,26800,26800,26800,26800,0
|
|
20240926,185800,192395050,26800,26800,26800,26800,2
|
|
20240926,185700,192395050,26800,26800,26800,26800,0
|
|
20240926,185600,192395050,26800,26800,26800,26800,0
|
|
20240926,185500,192395050,26800,26800,26800,26800,0
|
|
20240926,185400,192395050,26800,26800,26800,26800,0
|
|
20240926,185300,192395050,26800,26800,26800,26800,0
|
|
20240926,185200,192395050,26800,26800,26800,26800,0
|
|
20240926,185100,192395050,26800,26800,26800,26800,0
|
|
20240926,185000,192395050,26800,26800,26800,26800,0
|
|
20240926,184900,192395050,26800,26800,26800,26800,0
|
|
20240926,184800,192395050,26800,26800,26800,26800,0
|
|
20240926,184700,192395050,26800,26800,26800,26800,0
|
|
20240926,184600,192395050,26800,26800,26800,26800,0
|
|
20240926,184500,192395050,26800,26800,26800,26800,0
|
|
20240926,184400,192395050,26800,26800,26800,26800,0
|
|
20240926,184300,192395050,26800,26800,26800,26800,0
|
|
20240926,184200,192395050,26800,26800,26800,26800,0
|
|
20240926,184100,192395050,26800,26800,26800,26800,0
|
|
20240926,184000,192395050,26800,26800,26800,26800,0
|
|
20240926,183900,192395050,26800,26800,26800,26800,0
|
|
20240926,183800,192395050,26800,26800,26800,26800,0
|
|
20240926,183700,192395050,26800,26800,26800,26800,0
|
|
20240926,183600,192395050,26800,26800,26800,26800,0
|
|
20240926,183500,192395050,26800,26800,26800,26800,0
|
|
20240926,183400,192395050,26800,26800,26800,26800,0
|
|
20240926,183300,192395050,26800,26800,26800,26800,0
|
|
20240926,183200,192395050,26800,26800,26800,26800,0
|
|
20240926,183100,192395050,26800,26800,26800,26800,0
|
|
20240926,183000,192395050,26800,26800,26800,26800,0
|
|
20240926,182900,192395050,26800,26800,26800,26800,0
|
|
20240926,182800,192395050,26800,26800,26800,26800,2
|
|
20240926,182700,192395050,26800,26800,26800,26800,0
|
|
20240926,182600,192395050,26800,26800,26800,26800,0
|
|
20240926,182500,192395050,26800,26800,26800,26800,0
|
|
20240926,182400,192395050,26800,26800,26800,26800,0
|
|
20240926,182300,192395050,26800,26800,26800,26800,0
|
|
20240926,182200,192395050,26800,26800,26800,26800,0
|
|
20240926,182100,192395050,26800,26800,26800,26800,0
|
|
20240926,182000,192395050,26800,26800,26800,26800,0
|
|
20240926,181900,192395050,26800,26800,26800,26800,0
|
|
20240926,181800,192395050,26800,26800,26800,26800,0
|
|
20240926,181700,192395050,26800,26800,26800,26800,0
|
|
20240926,181600,192395050,26800,26800,26800,26800,0
|
|
20240926,181500,192395050,26800,26800,26800,26800,0
|
|
20240926,181400,192395050,26800,26800,26800,26800,0
|
|
20240926,181300,192395050,26800,26800,26800,26800,0
|
|
20240926,181200,192395050,26800,26800,26800,26800,0
|
|
20240926,181100,192395050,26800,26800,26800,26800,0
|
|
20240926,181000,192395050,26800,26800,26800,26800,0
|
|
20240926,180900,192395050,26800,26800,26800,26800,0
|
|
20240926,180800,192395050,26800,26800,26800,26800,0
|
|
20240926,180700,192395050,26800,26800,26800,26800,0
|
|
20240926,180600,192395050,26800,26800,26800,26800,0
|
|
20240926,180500,192395050,26800,26800,26800,26800,0
|
|
20240926,180400,192395050,26800,26800,26800,26800,0
|
|
20240926,180300,192395050,26800,26800,26800,26800,0
|
|
20240926,180200,192395050,26800,26800,26800,26800,0
|
|
20240926,180100,192395050,26800,26800,26800,26800,0
|
|
20240926,180000,192395050,26800,26800,26800,26800,0
|
|
20240926,175900,192395050,26800,26800,26800,26800,0
|
|
20240926,175800,192395050,26800,26800,26800,26800,2
|
|
20240926,175700,192395050,26800,26800,26800,26800,0
|
|
20240926,175600,192395050,26800,26800,26800,26800,0
|
|
20240926,175500,192395050,26800,26800,26800,26800,0
|
|
20240926,175400,192395050,26800,26800,26800,26800,0
|
|
20240926,175300,192395050,26800,26800,26800,26800,0
|
|
20240926,175200,192395050,26800,26800,26800,26800,0
|
|
20240926,175100,192395050,26800,26800,26800,26800,0
|
|
20240926,175000,192395050,26800,26800,26800,26800,0
|
|
20240926,174900,192395050,26800,26800,26800,26800,0
|
|
20240926,174800,192395050,26800,26800,26800,26800,0
|
|
20240926,174700,192395050,26800,26800,26800,26800,0
|
|
20240926,174600,192395050,26800,26800,26800,26800,0
|
|
20240926,174500,192395050,26800,26800,26800,26800,0
|
|
20240926,174400,192395050,26800,26800,26800,26800,0
|
|
20240926,174300,192395050,26800,26800,26800,26800,0
|
|
20240926,174200,192395050,26800,26800,26800,26800,0
|
|
20240926,174100,192395050,26800,26800,26800,26800,0
|
|
20240926,174000,192395050,26800,26800,26800,26800,0
|
|
20240926,173900,192395050,26800,26800,26800,26800,0
|
|
20240926,173800,192395050,26800,26800,26800,26800,0
|
|
20240926,173700,192395050,26800,26800,26800,26800,0
|
|
20240926,173600,192395050,26800,26800,26800,26800,0
|
|
20240926,173500,192395050,26800,26800,26800,26800,0
|
|
20240926,173400,192395050,26800,26800,26800,26800,0
|
|
20240926,173300,192395050,26800,26800,26800,26800,0
|
|
20240926,173200,192395050,26800,26800,26800,26800,0
|
|
20240926,173100,192395050,26800,26800,26800,26800,0
|
|
20240926,173000,192395050,26800,26800,26800,26800,0
|
|
20240926,172900,192395050,26800,26800,26800,26800,0
|
|
20240926,172800,192395050,26800,26800,26800,26800,2
|
|
20240926,172700,192395050,26800,26800,26800,26800,0
|
|
20240926,172600,192395050,26800,26800,26800,26800,0
|
|
20240926,172500,192395050,26800,26800,26800,26800,0
|
|
20240926,172400,192395050,26800,26800,26800,26800,0
|
|
20240926,172300,192395050,26800,26800,26800,26800,0
|
|
20240926,172200,192395050,26800,26800,26800,26800,0
|
|
20240926,172100,192395050,26800,26800,26800,26800,0
|
|
20240926,172000,192395050,26800,26800,26800,26800,0
|
|
20240926,171900,192395050,26800,26800,26800,26800,0
|
|
20240926,171800,192395050,26800,26800,26800,26800,0
|
|
20240926,171700,192395050,26800,26800,26800,26800,0
|
|
20240926,171600,192395050,26800,26800,26800,26800,0
|
|
20240926,171500,192395050,26800,26800,26800,26800,0
|
|
20240926,171400,192395050,26800,26800,26800,26800,0
|
|
20240926,171300,192395050,26800,26800,26800,26800,0
|
|
20240926,171200,192395050,26800,26800,26800,26800,0
|
|
20240926,171100,192395050,26800,26800,26800,26800,0
|
|
20240926,171000,192395050,26800,26800,26800,26800,0
|
|
20240926,170900,192395050,26800,26800,26800,26800,0
|
|
20240926,170800,192395050,26800,26800,26800,26800,0
|
|
20240926,170700,192395050,26800,26800,26800,26800,0
|
|
20240926,170600,192395050,26800,26800,26800,26800,0
|
|
20240926,170500,192395050,26800,26800,26800,26800,0
|
|
20240926,170400,192395050,26800,26800,26800,26800,0
|
|
20240926,170300,192395050,26800,26800,26800,26800,0
|
|
20240926,170200,192395050,26800,26800,26800,26800,0
|
|
20240926,170100,192395050,26800,26800,26800,26800,0
|
|
20240926,170000,192395050,26800,26800,26800,26800,0
|
|
20240926,165900,192395050,26800,26800,26800,26800,0
|
|
20240926,165800,192395050,26800,26800,26800,26800,2
|
|
20240926,165700,192395050,26800,26800,26800,26800,0
|
|
20240926,165600,192395050,26800,26800,26800,26800,0
|
|
20240926,165500,192395050,26800,26800,26800,26800,0
|
|
20240926,165400,192395050,26800,26800,26800,26800,0
|
|
20240926,165300,192395050,26800,26800,26800,26800,0
|
|
20240926,165200,192395050,26800,26800,26800,26800,0
|
|
20240926,165100,192395050,26800,26800,26800,26800,0
|
|
20240926,165000,192395050,26800,26800,26800,26800,0
|
|
20240926,164900,192395050,26800,26800,26800,26800,0
|
|
20240926,164800,192395050,26800,26800,26800,26800,0
|
|
20240926,164700,192395050,26800,26800,26800,26800,0
|
|
20240926,164600,192395050,26800,26800,26800,26800,0
|
|
20240926,164500,192395050,26800,26800,26800,26800,0
|
|
20240926,164400,192395050,26800,26800,26800,26800,0
|
|
20240926,164300,192395050,26800,26800,26800,26800,0
|
|
20240926,164200,192395050,26800,26800,26800,26800,0
|
|
20240926,164100,192395050,26800,26800,26800,26800,0
|
|
20240926,164000,192395050,26800,26800,26800,26800,0
|
|
20240926,163900,192395050,26800,26800,26800,26800,0
|
|
20240926,163800,192395050,26800,26800,26800,26800,0
|
|
20240926,163700,192395050,26800,26800,26800,26800,0
|
|
20240926,163600,192395050,26800,26800,26800,26800,0
|
|
20240926,163500,192395050,26800,26800,26800,26800,0
|
|
20240926,163400,192395050,26800,26800,26800,26800,0
|
|
20240926,163300,192395050,26800,26800,26800,26800,0
|
|
20240926,163200,192395050,26800,26800,26800,26800,0
|
|
20240926,163100,192395050,26800,26800,26800,26800,0
|
|
20240926,163000,192395050,26800,26800,26800,26800,0
|
|
20240926,162900,192395050,26800,26800,26800,26800,0
|
|
20240926,162800,192395050,26800,26800,26800,26800,2
|
|
20240926,162700,192395050,26800,26800,26800,26800,0
|
|
20240926,162600,192395050,26800,26800,26800,26800,0
|
|
20240926,162500,192395050,26800,26800,26800,26800,0
|
|
20240926,162400,192395050,26800,26800,26800,26800,0
|
|
20240926,162300,192395050,26800,26800,26800,26800,0
|
|
20240926,162200,192395050,26800,26800,26800,26800,0
|
|
20240926,162100,192395050,26800,26800,26800,26800,0
|
|
20240926,162000,192395050,26800,26800,26800,26800,0
|
|
20240926,161900,192395050,26800,26800,26800,26800,0
|
|
20240926,161800,192395050,26800,26800,26800,26800,0
|
|
20240926,161700,192395050,26800,26800,26800,26800,0
|
|
20240926,161600,192395050,26800,26800,26800,26800,0
|
|
20240926,161500,192395050,26800,26800,26800,26800,0
|
|
20240926,161400,192395050,26800,26800,26800,26800,0
|
|
20240926,161300,192395050,26800,26800,26800,26800,0
|
|
20240926,161200,192395050,26800,26800,26800,26800,0
|
|
20240926,161100,192395050,26800,26800,26800,26800,0
|
|
20240926,161000,192395050,26800,26800,26800,26800,0
|
|
20240926,160900,192395050,26800,26800,26800,26800,0
|
|
20240926,160800,192395050,26800,26800,26800,26800,0
|
|
20240926,160700,192395050,26800,26800,26800,26800,0
|
|
20240926,160600,192395050,26800,26800,26800,26800,0
|
|
20240926,160500,192395050,26800,26800,26800,26800,0
|
|
20240926,160400,192395050,26800,26800,26800,26800,0
|
|
20240926,160300,192395050,26800,26800,26800,26800,0
|
|
20240926,160200,192395050,26800,26800,26800,26800,0
|
|
20240926,160100,192395050,26800,26800,26800,26800,0
|
|
20240926,160000,192395050,26800,26800,26800,26800,0
|
|
20240926,155900,192395050,26800,26800,26800,26800,0
|
|
20240926,155800,192395050,26800,26800,26800,26800,2
|
|
20240926,155700,192395050,26800,26800,26800,26800,0
|
|
20240926,155600,192395050,26800,26800,26800,26800,0
|
|
20240926,155500,192395050,26800,26800,26800,26800,0
|
|
20240926,155400,192395050,26800,26800,26800,26800,0
|
|
20240926,155300,192395050,26800,26800,26800,26800,0
|
|
20240926,155200,192395050,26800,26800,26800,26800,0
|
|
20240926,155100,192395050,26800,26800,26800,26800,0
|
|
20240926,155000,192395050,26800,26800,26800,26800,0
|
|
20240926,154900,192395050,26800,26800,26800,26800,0
|
|
20240926,154800,192395050,26800,26800,26800,26800,0
|
|
20240926,154700,192395050,26800,26800,26800,26800,0
|
|
20240926,154600,192395050,26800,26800,26800,26800,0
|
|
20240926,154500,192395050,26800,26800,26800,26800,0
|
|
20240926,154400,192395050,26800,26800,26800,26800,0
|
|
20240926,154300,192395050,26800,26800,26800,26800,0
|
|
20240926,154200,192395050,26800,26800,26800,26800,0
|
|
20240926,154100,192395050,26800,26800,26800,26800,0
|
|
20240926,154000,192395050,26800,26800,26800,26800,0
|
|
20240926,153900,192395050,26800,26800,26800,26800,0
|
|
20240926,153800,192395050,26800,26800,26800,26800,0
|
|
20240926,153700,192395050,26800,26800,26800,26800,0
|
|
20240926,153600,192395050,26800,26800,26800,26800,0
|
|
20240926,153500,192395050,26800,26800,26800,26800,0
|
|
20240926,153400,192395050,26800,26800,26800,26800,0
|
|
20240926,153300,192395050,26800,26800,26800,26800,0
|
|
20240926,153200,192395050,26800,26800,26800,26800,0
|
|
20240926,153100,192395050,26800,26800,26800,26800,0
|
|
20240926,153000,192395050,26800,26800,26800,26800,2
|
|
20240926,152900,192341450,26800,26800,26800,26800,0
|
|
20240926,152800,192341450,26800,26800,26800,26800,0
|
|
20240926,152700,192341450,26800,26800,26800,26800,0
|
|
20240926,152600,192341450,26800,26800,26800,26800,0
|
|
20240926,152500,192341450,26800,26800,26800,26800,0
|
|
20240926,152400,192341450,26800,26800,26800,26800,0
|
|
20240926,152300,192341450,26800,26800,26800,26800,0
|
|
20240926,152200,192341450,26800,26800,26800,26800,0
|
|
20240926,152100,192341450,26800,26800,26800,26800,0
|
|
20240926,152000,192341450,26800,26800,26800,26800,0
|
|
20240926,151900,192341450,26800,26800,26800,26800,0
|
|
20240926,151800,192341450,26800,26800,26800,26800,0
|
|
20240926,151700,192341450,26800,26800,26800,26800,0
|
|
20240926,151600,192341450,26800,26800,26800,26800,0
|
|
20240926,151500,192341450,26800,26800,26800,26800,100
|
|
20240926,151400,189661450,26800,26800,26800,26800,0
|
|
20240926,151300,189661450,26800,26800,26800,26800,0
|
|
20240926,151200,189661450,26800,26800,26800,26800,2
|
|
20240926,151100,189607850,26700,26700,26700,26700,0
|
|
20240926,151000,189607850,26700,26700,26700,26700,0
|
|
20240926,150900,189607850,26700,26700,26700,26700,18
|
|
20240926,150800,189127250,26800,26800,26800,26800,10
|
|
20240926,150700,188859250,26800,26800,26800,26800,0
|
|
20240926,150600,188859250,26800,26800,26800,26800,0
|
|
20240926,150500,188859250,26800,26800,26800,26800,0
|
|
20240926,150400,188859250,26800,26800,26800,26800,0
|
|
20240926,150300,188859250,26800,26800,26800,26800,0
|
|
20240926,150200,188859250,26800,26800,26800,26800,0
|
|
20240926,150100,188859250,26800,26800,26800,26800,0
|
|
20240926,150000,188859250,26800,26800,26800,26800,1
|
|
20240926,145900,188832450,26800,26800,26800,26800,0
|
|
20240926,145800,188832450,26800,26800,26800,26800,0
|
|
20240926,145700,188832450,26800,26800,26800,26800,0
|
|
20240926,145600,188832450,26800,26800,26800,26800,0
|
|
20240926,145500,188832450,26800,26800,26800,26800,0
|
|
20240926,145400,188832450,26800,26800,26800,26800,0
|
|
20240926,145300,188832450,26800,26800,26800,26800,0
|
|
20240926,145200,188832450,26800,26800,26800,26800,0
|
|
20240926,145100,188832450,26800,26800,26800,26800,0
|
|
20240926,145000,188832450,26800,26800,26800,26800,9
|
|
20240926,144900,188591250,26800,26800,26800,26800,0
|
|
20240926,144800,188591250,26800,26800,26800,26800,0
|
|
20240926,144700,188591250,26800,26800,26800,26800,2
|
|
20240926,144600,188537650,26800,26800,26800,26800,0
|
|
20240926,144500,188537650,26800,26800,26800,26800,0
|
|
20240926,144400,188537650,26800,26800,26800,26800,0
|
|
20240926,144300,188537650,26800,26800,26800,26800,0
|
|
20240926,144200,188537650,26800,26800,26800,26800,0
|
|
20240926,144100,188537650,26800,26800,26800,26800,0
|
|
20240926,144000,188537650,26800,26800,26800,26800,1
|
|
20240926,143900,188510850,26800,26800,26800,26800,0
|
|
20240926,143800,188510850,26800,26800,26800,26800,0
|
|
20240926,143700,188510850,26800,26800,26800,26800,0
|
|
20240926,143600,188510850,26800,26800,26800,26800,0
|
|
20240926,143500,188510850,26800,26800,26800,26800,43
|
|
20240926,143400,187358450,26800,26800,26800,26800,0
|
|
20240926,143300,187358450,26800,26800,26800,26800,0
|
|
20240926,143200,187358450,26800,26800,26800,26800,0
|
|
20240926,143100,187358450,26800,26800,26800,26800,0
|
|
20240926,143000,187358450,26800,26800,26800,26800,0
|
|
20240926,142900,187358450,26800,26800,26800,26800,0
|
|
20240926,142800,187358450,26800,26800,26800,26800,0
|
|
20240926,142700,187358450,26800,26800,26800,26800,0
|
|
20240926,142600,187358450,26800,26800,26800,26800,0
|
|
20240926,142500,187358450,26800,26800,26800,26800,0
|
|
20240926,142400,187358450,26800,26800,26800,26800,387
|
|
20240926,142300,176986850,26800,26800,26800,26800,0
|
|
20240926,142200,176986850,26800,26800,26800,26800,0
|
|
20240926,142100,176986850,26800,26800,26800,26800,0
|
|
20240926,142000,176986850,26800,26800,26800,26800,0
|
|
20240926,141900,176986850,26800,26800,26800,26800,0
|
|
20240926,141800,176986850,26800,26800,26800,26800,140
|
|
20240926,141700,173234850,27000,27000,27000,27000,0
|
|
20240926,141600,173234850,27000,27000,27000,27000,0
|
|
20240926,141500,173234850,27000,27050,27050,27000,560
|
|
20240926,141400,158114350,27200,27200,27200,27200,0
|
|
20240926,141300,158114350,27200,27200,27200,27200,0
|
|
20240926,141200,158114350,27200,27200,27200,27200,0
|
|
20240926,141100,158114350,27200,27200,27200,27200,0
|
|
20240926,141000,158114350,27200,27200,27200,27200,0
|
|
20240926,140900,158114350,27200,27200,27200,27200,0
|
|
20240926,140800,158114350,27200,27200,27200,27200,0
|
|
20240926,140700,158114350,27200,27200,27200,27200,4
|
|
20240926,140600,158005550,27200,27200,27200,27200,5
|
|
20240926,140500,157869550,27200,27200,27200,27200,6
|
|
20240926,140400,157706350,27200,27200,27200,27200,0
|
|
20240926,140300,157706350,27200,27200,27200,27200,5
|
|
20240926,140200,157570350,27200,27200,27200,27200,0
|
|
20240926,140100,157570350,27200,27200,27200,27200,1
|
|
20240926,140000,157543150,27200,27200,27200,27200,5
|
|
20240926,135900,157407150,27200,27200,27200,27200,0
|
|
20240926,135800,157407150,27200,27200,27200,27200,150
|
|
20240926,135700,153327150,27200,27100,27200,27100,1000
|
|
20240926,135600,126216050,27100,27100,27100,27100,0
|
|
20240926,135500,126216050,27100,27100,27100,27100,0
|
|
20240926,135400,126216050,27100,27100,27100,27100,100
|
|
20240926,135300,123506050,27000,27000,27000,27000,150
|
|
20240926,135200,119456050,27000,27000,27000,27000,850
|
|
20240926,135100,96506050,27000,27000,27000,27000,150
|
|
20240926,135000,92456050,26800,26800,26800,26800,0
|
|
20240926,134900,92456050,26800,26850,26850,26800,503
|
|
20240926,134800,78974650,26800,26800,26800,26800,0
|
|
20240926,134700,78974650,26800,26800,26800,26800,0
|
|
20240926,134600,78974650,26800,26800,26800,26800,0
|
|
20240926,134500,78974650,26800,26800,26800,26800,0
|
|
20240926,134400,78974650,26800,26800,26800,26800,0
|
|
20240926,134300,78974650,26800,26800,26800,26800,0
|
|
20240926,134200,78974650,26800,26800,26800,26800,0
|
|
20240926,134100,78974650,26800,26800,26800,26800,0
|
|
20240926,134000,78974650,26800,26800,26800,26800,0
|
|
20240926,133900,78974650,26800,26800,26800,26800,0
|
|
20240926,133800,78974650,26800,26800,26800,26800,0
|
|
20240926,133700,78974650,26800,26800,26800,26800,0
|
|
20240926,133600,78974650,26800,26800,26800,26800,0
|
|
20240926,133500,78974650,26800,26800,26800,26800,0
|
|
20240926,133400,78974650,26800,26800,26800,26800,0
|
|
20240926,133300,78974650,26800,26800,26800,26800,0
|
|
20240926,133200,78974650,26800,26800,26800,26800,0
|
|
20240926,133100,78974650,26800,26800,26800,26800,0
|
|
20240926,133000,78974650,26800,26800,26800,26800,0
|
|
20240926,132900,78974650,26800,26800,26800,26800,0
|
|
20240926,132800,78974650,26800,26800,26800,26800,0
|
|
20240926,132700,78974650,26800,26800,26800,26800,0
|
|
20240926,132600,78974650,26800,26800,26800,26800,0
|
|
20240926,132500,78974650,26800,26800,26800,26800,0
|
|
20240926,132400,78974650,26800,26800,26800,26800,0
|
|
20240926,132300,78974650,26800,26800,26800,26800,0
|
|
20240926,132200,78974650,26800,27000,27000,26800,500
|
|
20240926,132100,65552700,27000,27000,27000,27000,0
|
|
20240926,132000,65552700,27000,27000,27000,27000,0
|
|
20240926,131900,65552700,27000,27000,27000,27000,0
|
|
20240926,131800,65552700,27000,27000,27000,27000,0
|
|
20240926,131700,65552700,27000,27000,27000,27000,0
|
|
20240926,131600,65552700,27000,27000,27000,27000,0
|
|
20240926,131500,65552700,27000,27000,27000,27000,0
|
|
20240926,131400,65552700,27000,27000,27000,27000,12
|
|
20240926,131300,65228700,27100,27100,27100,27100,0
|
|
20240926,131200,65228700,27100,27100,27100,27100,0
|
|
20240926,131100,65228700,27100,27100,27100,27100,0
|
|
20240926,131000,65228700,27100,27100,27100,27100,0
|
|
20240926,130900,65228700,27100,27100,27100,27100,2
|
|
20240926,130800,65174500,27100,27100,27100,27100,0
|
|
20240926,130700,65174500,27100,27100,27100,27100,8
|
|
20240926,130600,64957700,27100,27100,27100,27100,0
|
|
20240926,130500,64957700,27100,27100,27100,27100,0
|
|
20240926,130400,64957700,27100,27100,27100,27100,0
|
|
20240926,130300,64957700,27100,27100,27100,27100,0
|
|
20240926,130200,64957700,27100,27100,27100,27100,0
|
|
20240926,130100,64957700,27100,27100,27100,27100,0
|
|
20240926,130000,64957700,27100,27100,27100,27100,0
|
|
20240926,125900,64957700,27100,27100,27100,27100,0
|
|
20240926,125800,64957700,27100,27100,27100,27100,0
|
|
20240926,125700,64957700,27100,27100,27100,27100,1
|
|
20240926,125600,64930600,26900,26900,26900,26900,0
|
|
20240926,125500,64930600,26900,26900,26900,26900,0
|
|
20240926,125400,64930600,26900,26900,26900,26900,0
|
|
20240926,125300,64930600,26900,26900,26900,26900,0
|
|
20240926,125200,64930600,26900,26900,26900,26900,0
|
|
20240926,125100,64930600,26900,26900,26900,26900,0
|
|
20240926,125000,64930600,26900,26900,26900,26900,0
|
|
20240926,124900,64930600,26900,26900,26900,26900,0
|
|
20240926,124800,64930600,26900,26900,26900,26900,0
|
|
20240926,124700,64930600,26900,26900,26900,26900,0
|
|
20240926,124600,64930600,26900,26900,26900,26900,0
|
|
20240926,124500,64930600,26900,26900,26900,26900,0
|
|
20240926,124400,64930600,26900,26900,26900,26900,0
|
|
20240926,124300,64930600,26900,26900,26900,26900,0
|
|
20240926,124200,64930600,26900,26900,26900,26900,0
|
|
20240926,124100,64930600,26900,26900,26900,26900,0
|
|
20240926,124000,64930600,26900,26900,26900,26900,0
|
|
20240926,123900,64930600,26900,26900,26900,26900,0
|
|
20240926,123800,64930600,26900,26900,26900,26900,0
|
|
20240926,123700,64930600,26900,26900,26900,26900,0
|
|
20240926,123600,64930600,26900,26900,26900,26900,0
|
|
20240926,123500,64930600,26900,26900,26900,26900,0
|
|
20240926,123400,64930600,26900,26900,26900,26900,0
|
|
20240926,123300,64930600,26900,26900,26900,26900,0
|
|
20240926,123200,64930600,26900,26900,26900,26900,0
|
|
20240926,123100,64930600,26900,26900,26900,26900,0
|
|
20240926,123000,64930600,26900,26900,26900,26900,0
|
|
20240926,122900,64930600,26900,26900,26900,26900,0
|
|
20240926,122800,64930600,26900,26900,26900,26900,0
|
|
20240926,122700,64930600,26900,26900,26900,26900,0
|
|
20240926,122600,64930600,26900,26900,26900,26900,0
|
|
20240926,122500,64930600,26900,26900,26900,26900,0
|
|
20240926,122400,64930600,26900,26900,26900,26900,0
|
|
20240926,122300,64930600,26900,26900,26900,26900,0
|
|
20240926,122200,64930600,26900,26900,26900,26900,0
|
|
20240926,122100,64930600,26900,26900,26900,26900,0
|
|
20240926,122000,64930600,26900,26900,26900,26900,0
|
|
20240926,121900,64930600,26900,26900,26900,26900,0
|
|
20240926,121800,64930600,26900,26900,26900,26900,0
|
|
20240926,121700,64930600,26900,26900,26900,26900,0
|
|
20240926,121600,64930600,26900,26900,26900,26900,0
|
|
20240926,121500,64930600,26900,26900,26900,26900,0
|
|
20240926,121400,64930600,26900,26900,26900,26900,0
|
|
20240926,121300,64930600,26900,26900,26900,26900,0
|
|
20240926,121200,64930600,26900,26900,26900,26900,0
|
|
20240926,121100,64930600,26900,26900,26900,26900,0
|
|
20240926,121000,64930600,26900,26900,26900,26900,0
|
|
20240926,120900,64930600,26900,26900,26900,26900,1
|
|
20240926,120800,64903700,27050,27050,27050,27050,0
|
|
20240926,120700,64903700,27050,27050,27050,27050,0
|
|
20240926,120600,64903700,27050,27050,27050,27050,0
|
|
20240926,120500,64903700,27050,27050,27050,27050,0
|
|
20240926,120400,64903700,27050,27050,27050,27050,0
|
|
20240926,120300,64903700,27050,27050,27050,27050,0
|
|
20240926,120200,64903700,27050,27050,27050,27050,0
|
|
20240926,120100,64903700,27050,27050,27050,27050,0
|
|
20240926,120000,64903700,27050,27050,27050,27050,0
|
|
20240926,115900,64903700,27050,27050,27050,27050,0
|
|
20240926,115800,64903700,27050,27050,27050,27050,0
|
|
20240926,115700,64903700,27050,27050,27050,27050,0
|
|
20240926,115600,64903700,27050,27050,27050,27050,0
|
|
20240926,115500,64903700,27050,27050,27050,27050,0
|
|
20240926,115400,64903700,27050,27050,27050,27050,0
|
|
20240926,115300,64903700,27050,27050,27050,27050,0
|
|
20240926,115200,64903700,27050,27050,27050,27050,0
|
|
20240926,115100,64903700,27050,27050,27050,27050,0
|
|
20240926,115000,64903700,27050,27050,27050,27050,0
|
|
20240926,114900,64903700,27050,27050,27050,27050,0
|
|
20240926,114800,64903700,27050,27050,27050,27050,0
|
|
20240926,114700,64903700,27050,27050,27050,27050,0
|
|
20240926,114600,64903700,27050,27050,27050,27050,0
|
|
20240926,114500,64903700,27050,27050,27050,27050,0
|
|
20240926,114400,64903700,27050,27050,27050,27050,0
|
|
20240926,114300,64903700,27050,27050,27050,27050,0
|
|
20240926,114200,64903700,27050,27050,27050,27050,0
|
|
20240926,114100,64903700,27050,27050,27050,27050,0
|
|
20240926,114000,64903700,27050,27050,27050,27050,75
|
|
20240926,113900,62874950,27200,27200,27200,27200,0
|
|
20240926,113800,62874950,27200,27200,27200,27200,0
|
|
20240926,113700,62874950,27200,27200,27200,27200,0
|
|
20240926,113600,62874950,27200,27200,27200,27200,0
|
|
20240926,113500,62874950,27200,27200,27200,27200,0
|
|
20240926,113400,62874950,27200,27200,27200,27200,0
|
|
20240926,113300,62874950,27200,27200,27200,27200,0
|
|
20240926,113200,62874950,27200,27200,27200,27200,0
|
|
20240926,113100,62874950,27200,27200,27200,27200,0
|
|
20240926,113000,62874950,27200,27200,27200,27200,0
|
|
20240926,112900,62874950,27200,27200,27200,27200,0
|
|
20240926,112800,62874950,27200,27200,27200,27200,0
|
|
20240926,112700,62874950,27200,27200,27200,27200,0
|
|
20240926,112600,62874950,27200,27200,27200,27200,0
|
|
20240926,112500,62874950,27200,27200,27200,27200,0
|
|
20240926,112400,62874950,27200,27200,27200,27200,0
|
|
20240926,112300,62874950,27200,27200,27200,27200,0
|
|
20240926,112200,62874950,27200,27200,27200,27200,0
|
|
20240926,112100,62874950,27200,27200,27200,27200,0
|
|
20240926,112000,62874950,27200,27200,27200,27200,0
|
|
20240926,111900,62874950,27200,27200,27200,27200,0
|
|
20240926,111800,62874950,27200,27200,27200,27200,0
|
|
20240926,111700,62874950,27200,27200,27200,27200,0
|
|
20240926,111600,62874950,27200,27200,27200,27200,0
|
|
20240926,111500,62874950,27200,27200,27200,27200,0
|
|
20240926,111400,62874950,27200,27200,27200,27200,0
|
|
20240926,111300,62874950,27200,27200,27200,27200,0
|
|
20240926,111200,62874950,27200,27200,27200,27200,0
|
|
20240926,111100,62874950,27200,27200,27200,27200,0
|
|
20240926,111000,62874950,27200,27200,27200,27200,0
|
|
20240926,110900,62874950,27200,27200,27200,27200,0
|
|
20240926,110800,62874950,27200,27200,27200,27200,0
|
|
20240926,110700,62874950,27200,27200,27200,27200,0
|
|
20240926,110600,62874950,27200,27200,27200,27200,0
|
|
20240926,110500,62874950,27200,27200,27200,27200,0
|
|
20240926,110400,62874950,27200,27200,27200,27200,0
|
|
20240926,110300,62874950,27200,27200,27200,27200,0
|
|
20240926,110200,62874950,27200,27200,27200,27200,0
|
|
20240926,110100,62874950,27200,27200,27200,27200,0
|
|
20240926,110000,62874950,27200,27200,27200,27200,0
|
|
20240926,105900,62874950,27200,27200,27200,27200,0
|
|
20240926,105800,62874950,27200,27200,27200,27200,0
|
|
20240926,105700,62874950,27200,27200,27200,27200,0
|
|
20240926,105600,62874950,27200,27200,27200,27200,0
|
|
20240926,105500,62874950,27200,27200,27200,27200,0
|
|
20240926,105400,62874950,27200,27200,27200,27200,0
|
|
20240926,105300,62874950,27200,27200,27200,27200,0
|
|
20240926,105200,62874950,27200,27200,27200,27200,0
|
|
20240926,105100,62874950,27200,27200,27200,27200,0
|
|
20240926,105000,62874950,27200,27200,27200,27200,0
|
|
20240926,104900,62874950,27200,27200,27200,27200,0
|
|
20240926,104800,62874950,27200,27200,27200,27200,0
|
|
20240926,104700,62874950,27200,27200,27200,27200,0
|
|
20240926,104600,62874950,27200,27200,27200,27200,0
|
|
20240926,104500,62874950,27200,27200,27200,27200,0
|
|
20240926,104400,62874950,27200,27200,27200,27200,0
|
|
20240926,104300,62874950,27200,27200,27200,27200,0
|
|
20240926,104200,62874950,27200,27200,27200,27200,0
|
|
20240926,104100,62874950,27200,27200,27200,27200,0
|
|
20240926,104000,62874950,27200,27200,27200,27200,1
|
|
20240926,103900,62847750,27250,27250,27250,27250,0
|
|
20240926,103800,62847750,27250,27250,27250,27250,0
|
|
20240926,103700,62847750,27250,27250,27250,27250,0
|
|
20240926,103600,62847750,27250,27250,27250,27250,0
|
|
20240926,103500,62847750,27250,27250,27250,27250,0
|
|
20240926,103400,62847750,27250,27250,27250,27250,0
|
|
20240926,103300,62847750,27250,27250,27250,27250,0
|
|
20240926,103200,62847750,27250,27250,27250,27250,0
|
|
20240926,103100,62847750,27250,27250,27250,27250,0
|
|
20240926,103000,62847750,27250,27250,27250,27250,0
|
|
20240926,102900,62847750,27250,27250,27250,27250,2
|
|
20240926,102800,62793250,27250,27250,27250,27250,0
|
|
20240926,102700,62793250,27250,27250,27250,27250,0
|
|
20240926,102600,62793250,27250,27250,27250,27250,0
|
|
20240926,102500,62793250,27250,27250,27250,27250,0
|
|
20240926,102400,62793250,27250,27250,27250,27250,0
|
|
20240926,102300,62793250,27250,27250,27250,27250,0
|
|
20240926,102200,62793250,27250,27250,27250,27250,0
|
|
20240926,102100,62793250,27250,27250,27250,27250,0
|
|
20240926,102000,62793250,27250,27250,27250,27250,0
|
|
20240926,101900,62793250,27250,27250,27250,27250,0
|
|
20240926,101800,62793250,27250,27250,27250,27250,0
|
|
20240926,101700,62793250,27250,27250,27250,27250,0
|
|
20240926,101600,62793250,27250,27250,27250,27250,0
|
|
20240926,101500,62793250,27250,27250,27250,27250,10
|
|
20240926,101400,62520750,26850,26850,26850,26850,0
|
|
20240926,101300,62520750,26850,26850,26850,26850,0
|
|
20240926,101200,62520750,26850,26850,26850,26850,0
|
|
20240926,101100,62520750,26850,26850,26850,26850,0
|
|
20240926,101000,62520750,26850,26850,26850,26850,0
|
|
20240926,100900,62520750,26850,26850,26850,26850,0
|
|
20240926,100800,62520750,26850,26850,26850,26850,0
|
|
20240926,100700,62520750,26850,26850,26850,26850,0
|
|
20240926,100600,62520750,26850,26850,26850,26850,0
|
|
20240926,100500,62520750,26850,26850,26850,26850,0
|
|
20240926,100400,62520750,26850,26850,26850,26850,0
|
|
20240926,100300,62520750,26850,26900,26900,26850,3
|
|
20240926,100200,62440150,27000,27000,27000,27000,0
|
|
20240926,100100,62440150,27000,27000,27000,27000,0
|
|
20240926,100000,62440150,27000,27000,27000,27000,1
|
|
20240926,095900,62413150,27350,27350,27350,27350,0
|
|
20240926,095800,62413150,27350,27350,27350,27350,0
|
|
20240926,095700,62413150,27350,27350,27350,27350,0
|
|
20240926,095600,62413150,27350,27350,27350,27350,40
|
|
20240926,095500,61319150,27150,27150,27150,27150,0
|
|
20240926,095400,61319150,27150,27150,27150,27150,0
|
|
20240926,095300,61319150,27150,27150,27150,27150,0
|
|
20240926,095200,61319150,27150,27150,27150,27150,0
|
|
20240926,095100,61319150,27150,27150,27150,27150,0
|
|
20240926,095000,61319150,27150,26950,27150,26950,663
|
|
20240926,094900,43415800,26950,26950,26950,26950,0
|
|
20240926,094800,43415800,26950,26950,26950,26950,0
|
|
20240926,094700,43415800,26950,26950,26950,26950,0
|
|
20240926,094600,43415800,26950,26950,26950,26950,0
|
|
20240926,094500,43415800,26950,26950,26950,26950,0
|
|
20240926,094400,43415800,26950,26950,26950,26950,0
|
|
20240926,094300,43415800,26950,26950,26950,26950,0
|
|
20240926,094200,43415800,26950,26950,26950,26950,0
|
|
20240926,094100,43415800,26950,26950,26950,26950,0
|
|
20240926,094000,43415800,26950,26950,26950,26950,202
|
|
20240926,093900,37971900,26950,26950,26950,26950,0
|
|
20240926,093800,37971900,26950,26950,26950,26950,298
|
|
20240926,093700,29940800,26950,26950,26950,26950,0
|
|
20240926,093600,29940800,26950,26950,26950,26950,0
|
|
20240926,093500,29940800,26950,26950,26950,26950,300
|
|
20240926,093400,21855800,26850,26850,26850,26850,0
|
|
20240926,093300,21855800,26850,26850,26850,26850,0
|
|
20240926,093200,21855800,26850,26850,26850,26850,0
|
|
20240926,093100,21855800,26850,26850,26850,26850,103
|
|
20240926,093000,19090250,26900,26900,26900,26900,0
|
|
20240926,092900,19090250,26900,26900,26900,26900,0
|
|
20240926,092800,19090250,26900,26900,26900,26900,0
|
|
20240926,092700,19090250,26900,26900,26900,26900,2
|
|
20240926,092600,19036450,26700,26700,26700,26700,0
|
|
20240926,092500,19036450,26700,26700,26700,26700,207
|
|
20240926,092400,13509550,27350,27350,27350,27350,0
|
|
20240926,092300,13509550,27350,27350,27350,27350,0
|
|
20240926,092200,13509550,27350,27350,27350,27350,0
|
|
20240926,092100,13509550,27350,27350,27350,27350,0
|
|
20240926,092000,13509550,27350,27350,27350,27350,0
|
|
20240926,091900,13509550,27350,27350,27350,27350,0
|
|
20240926,091800,13509550,27350,27350,27350,27350,0
|
|
20240926,091700,13509550,27350,27350,27350,27350,0
|
|
20240926,091600,13509550,27350,27350,27350,27350,0
|
|
20240926,091500,13509550,27350,27350,27350,27350,0
|
|
20240926,091400,13509550,27350,27350,27350,27350,0
|
|
20240926,091300,13509550,27350,27350,27350,27350,0
|
|
20240926,091200,13509550,27350,27350,27350,27350,0
|
|
20240926,091100,13509550,27350,27350,27350,27350,0
|
|
20240926,091000,13509550,27350,27350,27350,27350,0
|
|
20240926,090900,13509550,27350,27350,27350,27350,0
|
|
20240926,090800,13509550,27350,27350,27350,27350,0
|
|
20240926,090700,13509550,27350,26800,27350,26800,501
|
|
20240926,090600,82200,27400,27400,27400,27400,0
|
|
20240926,090500,82200,27400,27400,27400,27400,0
|
|
20240926,090400,82200,27400,27400,27400,27400,0
|
|
20240926,090300,82200,27400,27400,27400,27400,0
|
|
20240926,090200,82200,27400,27400,27400,27400,3
|
|
20240926,090100,0,26850,26850,26850,26850,0
|
|
20240926,090000,0,26850,26850,26850,26850,0
|