632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,192900,83087650,27000,27000,27000,27000,114
|
|
20240927,192800,83087650,27000,27000,27000,27000,0
|
|
20240927,192700,83087650,27000,27000,27000,27000,0
|
|
20240927,192600,83087650,27000,27000,27000,27000,0
|
|
20240927,192500,83087650,27000,27000,27000,27000,0
|
|
20240927,192400,83087650,27000,27000,27000,27000,0
|
|
20240927,192300,83087650,27000,27000,27000,27000,0
|
|
20240927,192200,83087650,27000,27000,27000,27000,0
|
|
20240927,192100,83087650,27000,27000,27000,27000,0
|
|
20240927,192000,83087650,27000,27000,27000,27000,0
|
|
20240927,191900,83087650,27000,27000,27000,27000,0
|
|
20240927,191800,83087650,27000,27000,27000,27000,0
|
|
20240927,191700,83087650,27000,27000,27000,27000,0
|
|
20240927,191600,83087650,27000,27000,27000,27000,0
|
|
20240927,191500,83087650,27000,27000,27000,27000,0
|
|
20240927,191400,83087650,27000,27000,27000,27000,0
|
|
20240927,191300,83087650,27000,27000,27000,27000,0
|
|
20240927,191200,83087650,27000,27000,27000,27000,0
|
|
20240927,191100,83087650,27000,27000,27000,27000,0
|
|
20240927,191000,83087650,27000,27000,27000,27000,0
|
|
20240927,190900,83087650,27000,27000,27000,27000,0
|
|
20240927,190800,83087650,27000,27000,27000,27000,0
|
|
20240927,190700,83087650,27000,27000,27000,27000,0
|
|
20240927,190600,83087650,27000,27000,27000,27000,0
|
|
20240927,190500,83087650,27000,27000,27000,27000,0
|
|
20240927,190400,83087650,27000,27000,27000,27000,0
|
|
20240927,190300,83087650,27000,27000,27000,27000,0
|
|
20240927,190200,83087650,27000,27000,27000,27000,0
|
|
20240927,190100,83087650,27000,27000,27000,27000,0
|
|
20240927,190000,83087650,27000,27000,27000,27000,0
|
|
20240927,185900,83087650,27000,27000,27000,27000,114
|
|
20240927,185800,83087650,27000,27000,27000,27000,0
|
|
20240927,185700,83087650,27000,27000,27000,27000,0
|
|
20240927,185600,83087650,27000,27000,27000,27000,0
|
|
20240927,185500,83087650,27000,27000,27000,27000,0
|
|
20240927,185400,83087650,27000,27000,27000,27000,0
|
|
20240927,185300,83087650,27000,27000,27000,27000,0
|
|
20240927,185200,83087650,27000,27000,27000,27000,0
|
|
20240927,185100,83087650,27000,27000,27000,27000,0
|
|
20240927,185000,83087650,27000,27000,27000,27000,0
|
|
20240927,184900,83087650,27000,27000,27000,27000,0
|
|
20240927,184800,83087650,27000,27000,27000,27000,0
|
|
20240927,184700,83087650,27000,27000,27000,27000,0
|
|
20240927,184600,83087650,27000,27000,27000,27000,0
|
|
20240927,184500,83087650,27000,27000,27000,27000,0
|
|
20240927,184400,83087650,27000,27000,27000,27000,0
|
|
20240927,184300,83087650,27000,27000,27000,27000,0
|
|
20240927,184200,83087650,27000,27000,27000,27000,0
|
|
20240927,184100,83087650,27000,27000,27000,27000,0
|
|
20240927,184000,83087650,27000,27000,27000,27000,0
|
|
20240927,183900,83087650,27000,27000,27000,27000,0
|
|
20240927,183800,83087650,27000,27000,27000,27000,0
|
|
20240927,183700,83087650,27000,27000,27000,27000,0
|
|
20240927,183600,83087650,27000,27000,27000,27000,0
|
|
20240927,183500,83087650,27000,27000,27000,27000,0
|
|
20240927,183400,83087650,27000,27000,27000,27000,0
|
|
20240927,183300,83087650,27000,27000,27000,27000,0
|
|
20240927,183200,83087650,27000,27000,27000,27000,0
|
|
20240927,183100,83087650,27000,27000,27000,27000,0
|
|
20240927,183000,83087650,27000,27000,27000,27000,0
|
|
20240927,182900,83087650,27000,27000,27000,27000,114
|
|
20240927,182800,83087650,27000,27000,27000,27000,0
|
|
20240927,182700,83087650,27000,27000,27000,27000,0
|
|
20240927,182600,83087650,27000,27000,27000,27000,0
|
|
20240927,182500,83087650,27000,27000,27000,27000,0
|
|
20240927,182400,83087650,27000,27000,27000,27000,0
|
|
20240927,182300,83087650,27000,27000,27000,27000,0
|
|
20240927,182200,83087650,27000,27000,27000,27000,0
|
|
20240927,182100,83087650,27000,27000,27000,27000,0
|
|
20240927,182000,83087650,27000,27000,27000,27000,0
|
|
20240927,181900,83087650,27000,27000,27000,27000,0
|
|
20240927,181800,83087650,27000,27000,27000,27000,0
|
|
20240927,181700,83087650,27000,27000,27000,27000,0
|
|
20240927,181600,83087650,27000,27000,27000,27000,0
|
|
20240927,181500,83087650,27000,27000,27000,27000,0
|
|
20240927,181400,83087650,27000,27000,27000,27000,0
|
|
20240927,181300,83087650,27000,27000,27000,27000,0
|
|
20240927,181200,83087650,27000,27000,27000,27000,0
|
|
20240927,181100,83087650,27000,27000,27000,27000,0
|
|
20240927,181000,83087650,27000,27000,27000,27000,0
|
|
20240927,180900,83087650,27000,27000,27000,27000,0
|
|
20240927,180800,83087650,27000,27000,27000,27000,0
|
|
20240927,180700,83087650,27000,27000,27000,27000,0
|
|
20240927,180600,83087650,27000,27000,27000,27000,0
|
|
20240927,180500,83087650,27000,27000,27000,27000,0
|
|
20240927,180400,83087650,27000,27000,27000,27000,0
|
|
20240927,180300,83087650,27000,27000,27000,27000,0
|
|
20240927,180200,83087650,27000,27000,27000,27000,0
|
|
20240927,180100,83087650,27000,27000,27000,27000,0
|
|
20240927,180000,83087650,27000,27000,27000,27000,0
|
|
20240927,175900,83087650,27000,27000,27000,27000,114
|
|
20240927,175800,83087650,27000,27000,27000,27000,0
|
|
20240927,175700,83087650,27000,27000,27000,27000,0
|
|
20240927,175600,83087650,27000,27000,27000,27000,0
|
|
20240927,175500,83087650,27000,27000,27000,27000,0
|
|
20240927,175400,83087650,27000,27000,27000,27000,0
|
|
20240927,175300,83087650,27000,27000,27000,27000,0
|
|
20240927,175200,83087650,27000,27000,27000,27000,0
|
|
20240927,175100,83087650,27000,27000,27000,27000,0
|
|
20240927,175000,83087650,27000,27000,27000,27000,0
|
|
20240927,174900,83087650,27000,27000,27000,27000,0
|
|
20240927,174800,83087650,27000,27000,27000,27000,0
|
|
20240927,174700,83087650,27000,27000,27000,27000,0
|
|
20240927,174600,83087650,27000,27000,27000,27000,0
|
|
20240927,174500,83087650,27000,27000,27000,27000,0
|
|
20240927,174400,83087650,27000,27000,27000,27000,0
|
|
20240927,174300,83087650,27000,27000,27000,27000,0
|
|
20240927,174200,83087650,27000,27000,27000,27000,0
|
|
20240927,174100,83087650,27000,27000,27000,27000,0
|
|
20240927,174000,83087650,27000,27000,27000,27000,0
|
|
20240927,173900,83087650,27000,27000,27000,27000,0
|
|
20240927,173800,83087650,27000,27000,27000,27000,0
|
|
20240927,173700,83087650,27000,27000,27000,27000,0
|
|
20240927,173600,83087650,27000,27000,27000,27000,0
|
|
20240927,173500,83087650,27000,27000,27000,27000,0
|
|
20240927,173400,83087650,27000,27000,27000,27000,0
|
|
20240927,173300,83087650,27000,27000,27000,27000,0
|
|
20240927,173200,83087650,27000,27000,27000,27000,0
|
|
20240927,173100,83087650,27000,27000,27000,27000,0
|
|
20240927,173000,83087650,27000,27000,27000,27000,0
|
|
20240927,172900,83087650,27000,27000,27000,27000,114
|
|
20240927,172800,83087650,27000,27000,27000,27000,0
|
|
20240927,172700,83087650,27000,27000,27000,27000,0
|
|
20240927,172600,83087650,27000,27000,27000,27000,0
|
|
20240927,172500,83087650,27000,27000,27000,27000,0
|
|
20240927,172400,83087650,27000,27000,27000,27000,0
|
|
20240927,172300,83087650,27000,27000,27000,27000,0
|
|
20240927,172200,83087650,27000,27000,27000,27000,0
|
|
20240927,172100,83087650,27000,27000,27000,27000,0
|
|
20240927,172000,83087650,27000,27000,27000,27000,0
|
|
20240927,171900,83087650,27000,27000,27000,27000,0
|
|
20240927,171800,83087650,27000,27000,27000,27000,0
|
|
20240927,171700,83087650,27000,27000,27000,27000,0
|
|
20240927,171600,83087650,27000,27000,27000,27000,0
|
|
20240927,171500,83087650,27000,27000,27000,27000,0
|
|
20240927,171400,83087650,27000,27000,27000,27000,0
|
|
20240927,171300,83087650,27000,27000,27000,27000,0
|
|
20240927,171200,83087650,27000,27000,27000,27000,0
|
|
20240927,171100,83087650,27000,27000,27000,27000,0
|
|
20240927,171000,83087650,27000,27000,27000,27000,0
|
|
20240927,170900,83087650,27000,27000,27000,27000,0
|
|
20240927,170800,83087650,27000,27000,27000,27000,0
|
|
20240927,170700,83087650,27000,27000,27000,27000,0
|
|
20240927,170600,83087650,27000,27000,27000,27000,0
|
|
20240927,170500,83087650,27000,27000,27000,27000,0
|
|
20240927,170400,83087650,27000,27000,27000,27000,0
|
|
20240927,170300,83087650,27000,27000,27000,27000,0
|
|
20240927,170200,83087650,27000,27000,27000,27000,0
|
|
20240927,170100,83087650,27000,27000,27000,27000,0
|
|
20240927,170000,83087650,27000,27000,27000,27000,0
|
|
20240927,165900,83087650,27000,27000,27000,27000,114
|
|
20240927,165800,83087650,27000,27000,27000,27000,0
|
|
20240927,165700,83087650,27000,27000,27000,27000,0
|
|
20240927,165600,83087650,27000,27000,27000,27000,0
|
|
20240927,165500,83087650,27000,27000,27000,27000,0
|
|
20240927,165400,83087650,27000,27000,27000,27000,0
|
|
20240927,165300,83087650,27000,27000,27000,27000,0
|
|
20240927,165200,83087650,27000,27000,27000,27000,0
|
|
20240927,165100,83087650,27000,27000,27000,27000,0
|
|
20240927,165000,83087650,27000,27000,27000,27000,0
|
|
20240927,164900,83087650,27000,27000,27000,27000,0
|
|
20240927,164800,83087650,27000,27000,27000,27000,0
|
|
20240927,164700,83087650,27000,27000,27000,27000,0
|
|
20240927,164600,83087650,27000,27000,27000,27000,0
|
|
20240927,164500,83087650,27000,27000,27000,27000,0
|
|
20240927,164400,83087650,27000,27000,27000,27000,0
|
|
20240927,164300,83087650,27000,27000,27000,27000,0
|
|
20240927,164200,83087650,27000,27000,27000,27000,0
|
|
20240927,164100,83087650,27000,27000,27000,27000,0
|
|
20240927,164000,83087650,27000,27000,27000,27000,0
|
|
20240927,163900,83087650,27000,27000,27000,27000,0
|
|
20240927,163800,83087650,27000,27000,27000,27000,0
|
|
20240927,163700,83087650,27000,27000,27000,27000,0
|
|
20240927,163600,83087650,27000,27000,27000,27000,0
|
|
20240927,163500,83087650,27000,27000,27000,27000,0
|
|
20240927,163400,83087650,27000,27000,27000,27000,0
|
|
20240927,163300,83087650,27000,27000,27000,27000,0
|
|
20240927,163200,83087650,27000,27000,27000,27000,0
|
|
20240927,163100,83087650,27000,27000,27000,27000,0
|
|
20240927,163000,83087650,27000,27000,27000,27000,0
|
|
20240927,162900,83087650,27000,27000,27000,27000,114
|
|
20240927,162800,83087650,27000,27000,27000,27000,0
|
|
20240927,162700,83087650,27000,27000,27000,27000,0
|
|
20240927,162600,83087650,27000,27000,27000,27000,0
|
|
20240927,162500,83087650,27000,27000,27000,27000,0
|
|
20240927,162400,83087650,27000,27000,27000,27000,0
|
|
20240927,162300,83087650,27000,27000,27000,27000,0
|
|
20240927,162200,83087650,27000,27000,27000,27000,0
|
|
20240927,162100,83087650,27000,27000,27000,27000,0
|
|
20240927,162000,83087650,27000,27000,27000,27000,0
|
|
20240927,161900,83087650,27000,27000,27000,27000,0
|
|
20240927,161800,83087650,27000,27000,27000,27000,0
|
|
20240927,161700,83087650,27000,27000,27000,27000,0
|
|
20240927,161600,83087650,27000,27000,27000,27000,0
|
|
20240927,161500,83087650,27000,27000,27000,27000,0
|
|
20240927,161400,83087650,27000,27000,27000,27000,0
|
|
20240927,161300,83087650,27000,27000,27000,27000,0
|
|
20240927,161200,83087650,27000,27000,27000,27000,0
|
|
20240927,161100,83087650,27000,27000,27000,27000,0
|
|
20240927,161000,83087650,27000,27000,27000,27000,0
|
|
20240927,160900,83087650,27000,27000,27000,27000,0
|
|
20240927,160800,83087650,27000,27000,27000,27000,0
|
|
20240927,160700,83087650,27000,27000,27000,27000,0
|
|
20240927,160600,83087650,27000,27000,27000,27000,0
|
|
20240927,160500,83087650,27000,27000,27000,27000,0
|
|
20240927,160400,83087650,27000,27000,27000,27000,0
|
|
20240927,160300,83087650,27000,27000,27000,27000,0
|
|
20240927,160200,83087650,27000,27000,27000,27000,0
|
|
20240927,160100,83087650,27000,27000,27000,27000,0
|
|
20240927,160000,83087650,27000,27000,27000,27000,0
|
|
20240927,155900,83087650,27000,27000,27000,27000,114
|
|
20240927,155800,83087650,27000,27000,27000,27000,0
|
|
20240927,155700,83087650,27000,27000,27000,27000,0
|
|
20240927,155600,83087650,27000,27000,27000,27000,0
|
|
20240927,155500,83087650,27000,27000,27000,27000,0
|
|
20240927,155400,83087650,27000,27000,27000,27000,0
|
|
20240927,155300,83087650,27000,27000,27000,27000,0
|
|
20240927,155200,83087650,27000,27000,27000,27000,0
|
|
20240927,155100,83087650,27000,27000,27000,27000,0
|
|
20240927,155000,83087650,27000,27000,27000,27000,0
|
|
20240927,154900,83087650,27000,27000,27000,27000,0
|
|
20240927,154800,83087650,27000,27000,27000,27000,0
|
|
20240927,154700,83087650,27000,27000,27000,27000,0
|
|
20240927,154600,83087650,27000,27000,27000,27000,0
|
|
20240927,154500,83087650,27000,27000,27000,27000,0
|
|
20240927,154400,83087650,27000,27000,27000,27000,0
|
|
20240927,154300,83087650,27000,27000,27000,27000,0
|
|
20240927,154200,83087650,27000,27000,27000,27000,0
|
|
20240927,154100,83087650,27000,27000,27000,27000,0
|
|
20240927,154000,83087650,27000,27000,27000,27000,0
|
|
20240927,153900,83087650,27000,27000,27000,27000,0
|
|
20240927,153800,83087650,27000,27000,27000,27000,0
|
|
20240927,153700,83087650,27000,27000,27000,27000,0
|
|
20240927,153600,83087650,27000,27000,27000,27000,0
|
|
20240927,153500,83087650,27000,27000,27000,27000,0
|
|
20240927,153400,83087650,27000,27000,27000,27000,0
|
|
20240927,153300,83087650,27000,27000,27000,27000,0
|
|
20240927,153200,83087650,27000,27000,27000,27000,0
|
|
20240927,153100,83087650,27000,27000,27000,27000,0
|
|
20240927,153000,83087650,27000,27000,27000,27000,114
|
|
20240927,152900,80009650,27000,27000,27000,27000,0
|
|
20240927,152800,80009650,27000,27000,27000,27000,0
|
|
20240927,152700,80009650,27000,27000,27000,27000,0
|
|
20240927,152600,80009650,27000,27000,27000,27000,0
|
|
20240927,152500,80009650,27000,27000,27000,27000,0
|
|
20240927,152400,80009650,27000,27000,27000,27000,0
|
|
20240927,152300,80009650,27000,27000,27000,27000,0
|
|
20240927,152200,80009650,27000,27000,27000,27000,0
|
|
20240927,152100,80009650,27000,27000,27000,27000,0
|
|
20240927,152000,80009650,27000,27000,27000,27000,0
|
|
20240927,151900,80009650,27000,27000,27000,27000,1
|
|
20240927,151800,79982650,27000,27000,27000,27000,0
|
|
20240927,151700,79982650,27000,27000,27000,27000,0
|
|
20240927,151600,79982650,27000,27000,27000,27000,0
|
|
20240927,151500,79982650,27000,27000,27000,27000,0
|
|
20240927,151400,79982650,27000,27000,27000,27000,0
|
|
20240927,151300,79982650,27000,27000,27000,27000,0
|
|
20240927,151200,79982650,27000,27000,27000,27000,0
|
|
20240927,151100,79982650,27000,27000,27000,27000,0
|
|
20240927,151000,79982650,27000,27000,27000,27000,0
|
|
20240927,150900,79982650,27000,27000,27000,27000,0
|
|
20240927,150800,79982650,27000,27000,27000,27000,0
|
|
20240927,150700,79982650,27000,27000,27000,27000,0
|
|
20240927,150600,79982650,27000,27000,27000,27000,0
|
|
20240927,150500,79982650,27000,27000,27000,27000,0
|
|
20240927,150400,79982650,27000,27000,27000,27000,0
|
|
20240927,150300,79982650,27000,27000,27000,27000,0
|
|
20240927,150200,79982650,27000,27000,27000,27000,0
|
|
20240927,150100,79982650,27000,27000,27000,27000,0
|
|
20240927,150000,79982650,27000,27000,27000,27000,0
|
|
20240927,145900,79982650,27000,27000,27000,27000,0
|
|
20240927,145800,79982650,27000,27000,27000,27000,5
|
|
20240927,145700,79847650,26850,26900,26900,26850,49
|
|
20240927,145600,78531250,26900,26900,26900,26900,2
|
|
20240927,145500,78477450,26900,26900,26900,26900,128
|
|
20240927,145400,75034250,26950,26950,26950,26950,0
|
|
20240927,145300,75034250,26950,26950,26950,26950,457
|
|
20240927,145200,62718100,27000,27000,27000,27000,0
|
|
20240927,145100,62718100,27000,27000,27000,27000,0
|
|
20240927,145000,62718100,27000,27000,27000,27000,0
|
|
20240927,144900,62718100,27000,27000,27000,27000,0
|
|
20240927,144800,62718100,27000,27000,27000,27000,0
|
|
20240927,144700,62718100,27000,27000,27000,27000,0
|
|
20240927,144600,62718100,27000,27000,27000,27000,0
|
|
20240927,144500,62718100,27000,27000,27000,27000,0
|
|
20240927,144400,62718100,27000,27000,27000,27000,0
|
|
20240927,144300,62718100,27000,27000,27000,27000,0
|
|
20240927,144200,62718100,27000,27000,27000,27000,0
|
|
20240927,144100,62718100,27000,27000,27000,27000,0
|
|
20240927,144000,62718100,27000,27000,27000,27000,0
|
|
20240927,143900,62718100,27000,27000,27000,27000,0
|
|
20240927,143800,62718100,27000,27000,27000,27000,0
|
|
20240927,143700,62718100,27000,27000,27000,27000,0
|
|
20240927,143600,62718100,27000,27000,27000,27000,90
|
|
20240927,143500,60288100,26950,26950,26950,26950,0
|
|
20240927,143400,60288100,26950,26950,26950,26950,0
|
|
20240927,143300,60288100,26950,26950,26950,26950,0
|
|
20240927,143200,60288100,26950,26950,26950,26950,0
|
|
20240927,143100,60288100,26950,26950,26950,26950,0
|
|
20240927,143000,60288100,26950,26950,26950,26950,0
|
|
20240927,142900,60288100,26950,26950,26950,26950,0
|
|
20240927,142800,60288100,26950,26950,26950,26950,0
|
|
20240927,142700,60288100,26950,26950,26950,26950,0
|
|
20240927,142600,60288100,26950,26950,26950,26950,0
|
|
20240927,142500,60288100,26950,26950,26950,26950,0
|
|
20240927,142400,60288100,26950,26950,26950,26950,0
|
|
20240927,142300,60288100,26950,26950,26950,26950,0
|
|
20240927,142200,60288100,26950,26950,26950,26950,0
|
|
20240927,142100,60288100,26950,26950,26950,26950,0
|
|
20240927,142000,60288100,26950,26950,26950,26950,0
|
|
20240927,141900,60288100,26950,26950,26950,26950,53
|
|
20240927,141800,58859750,26950,26950,26950,26950,0
|
|
20240927,141700,58859750,26950,26950,26950,26950,0
|
|
20240927,141600,58859750,26950,26950,26950,26950,0
|
|
20240927,141500,58859750,26950,26950,26950,26950,0
|
|
20240927,141400,58859750,26950,26950,26950,26950,0
|
|
20240927,141300,58859750,26950,26950,26950,26950,500
|
|
20240927,141200,45384750,26950,26950,26950,26950,0
|
|
20240927,141100,45384750,26950,26950,26950,26950,0
|
|
20240927,141000,45384750,26950,26950,26950,26950,0
|
|
20240927,140900,45384750,26950,26950,26950,26950,0
|
|
20240927,140800,45384750,26950,26950,26950,26950,0
|
|
20240927,140700,45384750,26950,26950,26950,26950,0
|
|
20240927,140600,45384750,26950,26950,26950,26950,0
|
|
20240927,140500,45384750,26950,26950,26950,26950,0
|
|
20240927,140400,45384750,26950,26950,26950,26950,0
|
|
20240927,140300,45384750,26950,26950,26950,26950,0
|
|
20240927,140200,45384750,26950,26950,26950,26950,0
|
|
20240927,140100,45384750,26950,26950,26950,26950,9
|
|
20240927,140000,45142200,27000,27000,27000,27000,0
|
|
20240927,135900,45142200,27000,27000,27000,27000,0
|
|
20240927,135800,45142200,27000,27000,27000,27000,0
|
|
20240927,135700,45142200,27000,27000,27000,27000,0
|
|
20240927,135600,45142200,27000,27000,27000,27000,50
|
|
20240927,135500,43792200,27000,27000,27000,27000,0
|
|
20240927,135400,43792200,27000,27000,27000,27000,0
|
|
20240927,135300,43792200,27000,27000,27000,27000,0
|
|
20240927,135200,43792200,27000,27000,27000,27000,0
|
|
20240927,135100,43792200,27000,27000,27000,27000,0
|
|
20240927,135000,43792200,27000,27000,27000,27000,0
|
|
20240927,134900,43792200,27000,27000,27000,27000,0
|
|
20240927,134800,43792200,27000,27000,27000,27000,0
|
|
20240927,134700,43792200,27000,27000,27000,27000,0
|
|
20240927,134600,43792200,27000,27000,27000,27000,0
|
|
20240927,134500,43792200,27000,27000,27000,27000,0
|
|
20240927,134400,43792200,27000,27000,27000,27000,0
|
|
20240927,134300,43792200,27000,27000,27000,27000,0
|
|
20240927,134200,43792200,27000,27000,27000,27000,0
|
|
20240927,134100,43792200,27000,27000,27000,27000,0
|
|
20240927,134000,43792200,27000,27000,27000,27000,0
|
|
20240927,133900,43792200,27000,27000,27000,27000,0
|
|
20240927,133800,43792200,27000,27000,27000,27000,0
|
|
20240927,133700,43792200,27000,27000,27000,27000,1
|
|
20240927,133600,43765200,27000,27100,27100,27000,1157
|
|
20240927,133500,12480700,27150,27150,27150,27150,0
|
|
20240927,133400,12480700,27150,27150,27150,27150,0
|
|
20240927,133300,12480700,27150,27150,27150,27150,0
|
|
20240927,133200,12480700,27150,27150,27150,27150,0
|
|
20240927,133100,12480700,27150,27150,27150,27150,0
|
|
20240927,133000,12480700,27150,27150,27150,27150,0
|
|
20240927,132900,12480700,27150,27150,27150,27150,0
|
|
20240927,132800,12480700,27150,27150,27150,27150,0
|
|
20240927,132700,12480700,27150,27150,27150,27150,0
|
|
20240927,132600,12480700,27150,27150,27150,27150,0
|
|
20240927,132500,12480700,27150,27150,27150,27150,0
|
|
20240927,132400,12480700,27150,27150,27150,27150,0
|
|
20240927,132300,12480700,27150,27150,27150,27150,0
|
|
20240927,132200,12480700,27150,27150,27150,27150,0
|
|
20240927,132100,12480700,27150,27150,27150,27150,0
|
|
20240927,132000,12480700,27150,27150,27150,27150,0
|
|
20240927,131900,12480700,27150,27150,27150,27150,1
|
|
20240927,131800,12453550,27150,27150,27150,27150,0
|
|
20240927,131700,12453550,27150,27150,27150,27150,0
|
|
20240927,131600,12453550,27150,27150,27150,27150,0
|
|
20240927,131500,12453550,27150,27150,27150,27150,0
|
|
20240927,131400,12453550,27150,27150,27150,27150,0
|
|
20240927,131300,12453550,27150,27150,27150,27150,0
|
|
20240927,131200,12453550,27150,27150,27150,27150,0
|
|
20240927,131100,12453550,27150,27150,27150,27150,0
|
|
20240927,131000,12453550,27150,27150,27150,27150,0
|
|
20240927,130900,12453550,27150,27150,27150,27150,0
|
|
20240927,130800,12453550,27150,27150,27150,27150,0
|
|
20240927,130700,12453550,27150,27150,27150,27150,0
|
|
20240927,130600,12453550,27150,27150,27150,27150,0
|
|
20240927,130500,12453550,27150,27150,27150,27150,0
|
|
20240927,130400,12453550,27150,27150,27150,27150,0
|
|
20240927,130300,12453550,27150,27150,27150,27150,0
|
|
20240927,130200,12453550,27150,27150,27150,27150,0
|
|
20240927,130100,12453550,27150,27150,27150,27150,0
|
|
20240927,130000,12453550,27150,27150,27150,27150,0
|
|
20240927,125900,12453550,27150,27150,27150,27150,0
|
|
20240927,125800,12453550,27150,27150,27150,27150,0
|
|
20240927,125700,12453550,27150,27150,27150,27150,0
|
|
20240927,125600,12453550,27150,27150,27150,27150,67
|
|
20240927,125500,10634500,27150,27150,27150,27150,0
|
|
20240927,125400,10634500,27150,27150,27150,27150,0
|
|
20240927,125300,10634500,27150,27150,27150,27150,0
|
|
20240927,125200,10634500,27150,27150,27150,27150,0
|
|
20240927,125100,10634500,27150,27150,27150,27150,0
|
|
20240927,125000,10634500,27150,27150,27150,27150,0
|
|
20240927,124900,10634500,27150,27150,27150,27150,0
|
|
20240927,124800,10634500,27150,27150,27150,27150,0
|
|
20240927,124700,10634500,27150,27150,27150,27150,0
|
|
20240927,124600,10634500,27150,27150,27150,27150,0
|
|
20240927,124500,10634500,27150,27150,27150,27150,0
|
|
20240927,124400,10634500,27150,27150,27150,27150,0
|
|
20240927,124300,10634500,27150,27150,27150,27150,0
|
|
20240927,124200,10634500,27150,27150,27150,27150,0
|
|
20240927,124100,10634500,27150,27150,27150,27150,0
|
|
20240927,124000,10634500,27150,27150,27150,27150,0
|
|
20240927,123900,10634500,27150,27150,27150,27150,0
|
|
20240927,123800,10634500,27150,27150,27150,27150,0
|
|
20240927,123700,10634500,27150,27150,27150,27150,0
|
|
20240927,123600,10634500,27150,27150,27150,27150,0
|
|
20240927,123500,10634500,27150,27150,27150,27150,0
|
|
20240927,123400,10634500,27150,27150,27150,27150,0
|
|
20240927,123300,10634500,27150,27150,27150,27150,0
|
|
20240927,123200,10634500,27150,27150,27150,27150,0
|
|
20240927,123100,10634500,27150,27150,27150,27150,0
|
|
20240927,123000,10634500,27150,27150,27150,27150,0
|
|
20240927,122900,10634500,27150,27150,27150,27150,0
|
|
20240927,122800,10634500,27150,27150,27150,27150,0
|
|
20240927,122700,10634500,27150,27150,27150,27150,0
|
|
20240927,122600,10634500,27150,27150,27150,27150,0
|
|
20240927,122500,10634500,27150,27150,27150,27150,0
|
|
20240927,122400,10634500,27150,27150,27150,27150,0
|
|
20240927,122300,10634500,27150,27150,27150,27150,0
|
|
20240927,122200,10634500,27150,27150,27150,27150,0
|
|
20240927,122100,10634500,27150,27150,27150,27150,0
|
|
20240927,122000,10634500,27150,27150,27150,27150,0
|
|
20240927,121900,10634500,27150,27150,27150,27150,0
|
|
20240927,121800,10634500,27150,27150,27150,27150,0
|
|
20240927,121700,10634500,27150,27150,27150,27150,0
|
|
20240927,121600,10634500,27150,27150,27150,27150,0
|
|
20240927,121500,10634500,27150,27150,27150,27150,0
|
|
20240927,121400,10634500,27150,27150,27150,27150,0
|
|
20240927,121300,10634500,27150,27150,27150,27150,0
|
|
20240927,121200,10634500,27150,27150,27150,27150,0
|
|
20240927,121100,10634500,27150,27150,27150,27150,0
|
|
20240927,121000,10634500,27150,27150,27150,27150,0
|
|
20240927,120900,10634500,27150,27150,27150,27150,0
|
|
20240927,120800,10634500,27150,27150,27150,27150,0
|
|
20240927,120700,10634500,27150,27150,27150,27150,0
|
|
20240927,120600,10634500,27150,27150,27150,27150,0
|
|
20240927,120500,10634500,27150,27150,27150,27150,0
|
|
20240927,120400,10634500,27150,27150,27150,27150,0
|
|
20240927,120300,10634500,27150,27150,27150,27150,0
|
|
20240927,120200,10634500,27150,27150,27150,27150,0
|
|
20240927,120100,10634500,27150,27150,27150,27150,0
|
|
20240927,120000,10634500,27150,27150,27150,27150,0
|
|
20240927,115900,10634500,27150,27150,27150,27150,0
|
|
20240927,115800,10634500,27150,27150,27150,27150,0
|
|
20240927,115700,10634500,27150,27150,27150,27150,3
|
|
20240927,115600,10553050,27250,27250,27250,27250,0
|
|
20240927,115500,10553050,27250,27250,27250,27250,0
|
|
20240927,115400,10553050,27250,27250,27250,27250,0
|
|
20240927,115300,10553050,27250,27250,27250,27250,10
|
|
20240927,115200,10280550,27150,27150,27150,27150,0
|
|
20240927,115100,10280550,27150,27150,27150,27150,0
|
|
20240927,115000,10280550,27150,27150,27150,27150,0
|
|
20240927,114900,10280550,27150,27150,27150,27150,1
|
|
20240927,114800,10253400,27150,27150,27150,27150,0
|
|
20240927,114700,10253400,27150,27150,27150,27150,0
|
|
20240927,114600,10253400,27150,27150,27150,27150,0
|
|
20240927,114500,10253400,27150,27150,27150,27150,0
|
|
20240927,114400,10253400,27150,27150,27150,27150,0
|
|
20240927,114300,10253400,27150,27150,27150,27150,0
|
|
20240927,114200,10253400,27150,27150,27150,27150,0
|
|
20240927,114100,10253400,27150,27150,27150,27150,0
|
|
20240927,114000,10253400,27150,27150,27150,27150,0
|
|
20240927,113900,10253400,27150,27150,27150,27150,0
|
|
20240927,113800,10253400,27150,27150,27150,27150,0
|
|
20240927,113700,10253400,27150,27150,27150,27150,0
|
|
20240927,113600,10253400,27150,27150,27150,27150,0
|
|
20240927,113500,10253400,27150,27150,27150,27150,0
|
|
20240927,113400,10253400,27150,27150,27150,27150,0
|
|
20240927,113300,10253400,27150,27150,27150,27150,0
|
|
20240927,113200,10253400,27150,27150,27150,27150,0
|
|
20240927,113100,10253400,27150,27150,27150,27150,0
|
|
20240927,113000,10253400,27150,27150,27150,27150,0
|
|
20240927,112900,10253400,27150,27150,27150,27150,0
|
|
20240927,112800,10253400,27150,27150,27150,27150,0
|
|
20240927,112700,10253400,27150,27150,27150,27150,0
|
|
20240927,112600,10253400,27150,27150,27150,27150,0
|
|
20240927,112500,10253400,27150,27150,27150,27150,0
|
|
20240927,112400,10253400,27150,27150,27150,27150,0
|
|
20240927,112300,10253400,27150,27150,27150,27150,0
|
|
20240927,112200,10253400,27150,27150,27150,27150,0
|
|
20240927,112100,10253400,27150,27150,27150,27150,0
|
|
20240927,112000,10253400,27150,27150,27150,27150,0
|
|
20240927,111900,10253400,27150,27150,27150,27150,0
|
|
20240927,111800,10253400,27150,27150,27150,27150,0
|
|
20240927,111700,10253400,27150,27150,27150,27150,0
|
|
20240927,111600,10253400,27150,27150,27150,27150,0
|
|
20240927,111500,10253400,27150,27150,27150,27150,0
|
|
20240927,111400,10253400,27150,27150,27150,27150,0
|
|
20240927,111300,10253400,27150,27150,27150,27150,0
|
|
20240927,111200,10253400,27150,27150,27150,27150,0
|
|
20240927,111100,10253400,27150,27150,27150,27150,0
|
|
20240927,111000,10253400,27150,27150,27150,27150,0
|
|
20240927,110900,10253400,27150,27150,27150,27150,0
|
|
20240927,110800,10253400,27150,27150,27150,27150,0
|
|
20240927,110700,10253400,27150,27150,27150,27150,0
|
|
20240927,110600,10253400,27150,27150,27150,27150,0
|
|
20240927,110500,10253400,27150,27150,27150,27150,0
|
|
20240927,110400,10253400,27150,27150,27150,27150,0
|
|
20240927,110300,10253400,27150,27150,27150,27150,0
|
|
20240927,110200,10253400,27150,27150,27150,27150,0
|
|
20240927,110100,10253400,27150,27150,27150,27150,0
|
|
20240927,110000,10253400,27150,27150,27150,27150,0
|
|
20240927,105900,10253400,27150,27150,27150,27150,0
|
|
20240927,105800,10253400,27150,27150,27150,27150,0
|
|
20240927,105700,10253400,27150,27150,27150,27150,0
|
|
20240927,105600,10253400,27150,27150,27150,27150,0
|
|
20240927,105500,10253400,27150,27150,27150,27150,0
|
|
20240927,105400,10253400,27150,27150,27150,27150,1
|
|
20240927,105300,10226250,27150,27150,27150,27150,0
|
|
20240927,105200,10226250,27150,27150,27150,27150,0
|
|
20240927,105100,10226250,27150,27150,27150,27150,0
|
|
20240927,105000,10226250,27150,27150,27150,27150,0
|
|
20240927,104900,10226250,27150,27150,27150,27150,0
|
|
20240927,104800,10226250,27150,27150,27150,27150,0
|
|
20240927,104700,10226250,27150,27150,27150,27150,0
|
|
20240927,104600,10226250,27150,27150,27150,27150,0
|
|
20240927,104500,10226250,27150,27150,27150,27150,0
|
|
20240927,104400,10226250,27150,27150,27150,27150,0
|
|
20240927,104300,10226250,27150,27150,27150,27150,0
|
|
20240927,104200,10226250,27150,27150,27150,27150,0
|
|
20240927,104100,10226250,27150,27150,27150,27150,0
|
|
20240927,104000,10226250,27150,27150,27150,27150,0
|
|
20240927,103900,10226250,27150,27150,27150,27150,0
|
|
20240927,103800,10226250,27150,27150,27150,27150,0
|
|
20240927,103700,10226250,27150,27150,27150,27150,0
|
|
20240927,103600,10226250,27150,27150,27150,27150,0
|
|
20240927,103500,10226250,27150,27150,27150,27150,0
|
|
20240927,103400,10226250,27150,27150,27150,27150,0
|
|
20240927,103300,10226250,27150,27150,27150,27150,0
|
|
20240927,103200,10226250,27150,27150,27150,27150,0
|
|
20240927,103100,10226250,27150,27150,27150,27150,0
|
|
20240927,103000,10226250,27150,27150,27150,27150,0
|
|
20240927,102900,10226250,27150,27150,27150,27150,0
|
|
20240927,102800,10226250,27150,27150,27150,27150,8
|
|
20240927,102700,10009050,27450,27450,27450,27450,0
|
|
20240927,102600,10009050,27450,27450,27450,27450,0
|
|
20240927,102500,10009050,27450,27450,27450,27450,0
|
|
20240927,102400,10009050,27450,27450,27450,27450,0
|
|
20240927,102300,10009050,27450,27450,27450,27450,0
|
|
20240927,102200,10009050,27450,27450,27450,27450,0
|
|
20240927,102100,10009050,27450,27450,27450,27450,0
|
|
20240927,102000,10009050,27450,27450,27450,27450,0
|
|
20240927,101900,10009050,27450,27450,27450,27450,0
|
|
20240927,101800,10009050,27450,27450,27450,27450,0
|
|
20240927,101700,10009050,27450,27450,27450,27450,0
|
|
20240927,101600,10009050,27450,27450,27450,27450,0
|
|
20240927,101500,10009050,27450,27450,27450,27450,0
|
|
20240927,101400,10009050,27450,27450,27450,27450,0
|
|
20240927,101300,10009050,27450,27450,27450,27450,0
|
|
20240927,101200,10009050,27450,27450,27450,27450,0
|
|
20240927,101100,10009050,27450,27450,27450,27450,0
|
|
20240927,101000,10009050,27450,27450,27450,27450,0
|
|
20240927,100900,10009050,27450,27450,27450,27450,0
|
|
20240927,100800,10009050,27450,27450,27450,27450,0
|
|
20240927,100700,10009050,27450,27450,27450,27450,0
|
|
20240927,100600,10009050,27450,27450,27450,27450,0
|
|
20240927,100500,10009050,27450,27450,27450,27450,0
|
|
20240927,100400,10009050,27450,27450,27450,27450,0
|
|
20240927,100300,10009050,27450,27450,27450,27450,0
|
|
20240927,100200,10009050,27450,27450,27450,27450,0
|
|
20240927,100100,10009050,27450,27450,27450,27450,0
|
|
20240927,100000,10009050,27450,27450,27450,27450,0
|
|
20240927,095900,10009050,27450,27450,27450,27450,0
|
|
20240927,095800,10009050,27450,27450,27450,27450,0
|
|
20240927,095700,10009050,27450,27450,27450,27450,0
|
|
20240927,095600,10009050,27450,27450,27450,27450,0
|
|
20240927,095500,10009050,27450,27450,27450,27450,0
|
|
20240927,095400,10009050,27450,27450,27450,27450,0
|
|
20240927,095300,10009050,27450,27450,27450,27450,0
|
|
20240927,095200,10009050,27450,27450,27450,27450,0
|
|
20240927,095100,10009050,27450,27450,27450,27450,0
|
|
20240927,095000,10009050,27450,27450,27450,27450,0
|
|
20240927,094900,10009050,27450,27450,27450,27450,0
|
|
20240927,094800,10009050,27450,27450,27450,27450,0
|
|
20240927,094700,10009050,27450,27450,27450,27450,0
|
|
20240927,094600,10009050,27450,27450,27450,27450,0
|
|
20240927,094500,10009050,27450,27450,27450,27450,0
|
|
20240927,094400,10009050,27450,27450,27450,27450,0
|
|
20240927,094300,10009050,27450,27450,27450,27450,0
|
|
20240927,094200,10009050,27450,27450,27450,27450,0
|
|
20240927,094100,10009050,27450,27450,27450,27450,0
|
|
20240927,094000,10009050,27450,27450,27450,27450,0
|
|
20240927,093900,10009050,27450,27450,27450,27450,0
|
|
20240927,093800,10009050,27450,27450,27450,27450,0
|
|
20240927,093700,10009050,27450,27450,27450,27450,40
|
|
20240927,093600,8911050,27450,27450,27450,27450,180
|
|
20240927,093500,3970050,27500,27500,27500,27500,0
|
|
20240927,093400,3970050,27500,27500,27500,27500,0
|
|
20240927,093300,3970050,27500,27500,27500,27500,0
|
|
20240927,093200,3970050,27500,27500,27500,27500,0
|
|
20240927,093100,3970050,27500,27500,27500,27500,0
|
|
20240927,093000,3970050,27500,27500,27500,27500,0
|
|
20240927,092900,3970050,27500,27500,27500,27500,0
|
|
20240927,092800,3970050,27500,27500,27500,27500,0
|
|
20240927,092700,3970050,27500,27500,27500,27500,0
|
|
20240927,092600,3970050,27500,27500,27500,27500,0
|
|
20240927,092500,3970050,27500,27500,27500,27500,0
|
|
20240927,092400,3970050,27500,27500,27500,27500,0
|
|
20240927,092300,3970050,27500,27500,27500,27500,0
|
|
20240927,092200,3970050,27500,27450,27500,27450,7
|
|
20240927,092100,3777650,27650,27650,27650,27650,0
|
|
20240927,092000,3777650,27650,27650,27650,27650,0
|
|
20240927,091900,3777650,27650,27650,27650,27650,0
|
|
20240927,091800,3777650,27650,27650,27650,27650,0
|
|
20240927,091700,3777650,27650,27650,27650,27650,0
|
|
20240927,091600,3777650,27650,27650,27650,27650,0
|
|
20240927,091500,3777650,27650,27600,27650,27600,51
|
|
20240927,091400,2367600,27800,27800,27800,27800,0
|
|
20240927,091300,2367600,27800,27800,27800,27800,0
|
|
20240927,091200,2367600,27800,27800,27800,27800,0
|
|
20240927,091100,2367600,27800,27800,27800,27800,0
|
|
20240927,091000,2367600,27800,27800,27800,27800,0
|
|
20240927,090900,2367600,27800,27800,27800,27800,0
|
|
20240927,090800,2367600,27800,27800,27800,27800,0
|
|
20240927,090700,2367600,27800,27800,27800,27800,0
|
|
20240927,090600,2367600,27800,27800,27800,27800,0
|
|
20240927,090500,2367600,27800,27800,27800,27800,0
|
|
20240927,090400,2367600,27800,27800,27800,27800,0
|
|
20240927,090300,2367600,27800,27800,27800,27800,0
|
|
20240927,090200,2367600,27800,27800,27800,27800,17
|
|
20240927,090100,1895000,27900,26800,27900,26800,52
|
|
20240927,090000,446400,27900,27900,27900,27900,16
|