592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184900,167001600,46900,46900,46900,46900,69
|
|
20240902,184800,167001600,46900,46900,46900,46900,0
|
|
20240902,184700,167001600,46900,46900,46900,46900,0
|
|
20240902,184600,167001600,46900,46900,46900,46900,0
|
|
20240902,184500,167001600,46900,46900,46900,46900,0
|
|
20240902,184400,167001600,46900,46900,46900,46900,0
|
|
20240902,184300,167001600,46900,46900,46900,46900,0
|
|
20240902,184200,167001600,46900,46900,46900,46900,0
|
|
20240902,184100,167001600,46900,46900,46900,46900,0
|
|
20240902,184000,167001600,46900,46900,46900,46900,0
|
|
20240902,183900,167001600,46900,46900,46900,46900,0
|
|
20240902,183800,167001600,46900,46900,46900,46900,0
|
|
20240902,183700,167001600,46900,46900,46900,46900,0
|
|
20240902,183600,167001600,46900,46900,46900,46900,0
|
|
20240902,183500,167001600,46900,46900,46900,46900,0
|
|
20240902,183400,167001600,46900,46900,46900,46900,0
|
|
20240902,183300,167001600,46900,46900,46900,46900,0
|
|
20240902,183200,167001600,46900,46900,46900,46900,0
|
|
20240902,183100,167001600,46900,46900,46900,46900,0
|
|
20240902,183000,167001600,46900,46900,46900,46900,0
|
|
20240902,182900,167001600,46900,46900,46900,46900,0
|
|
20240902,182800,167001600,46900,46900,46900,46900,0
|
|
20240902,182700,167001600,46900,46900,46900,46900,0
|
|
20240902,182600,167001600,46900,46900,46900,46900,0
|
|
20240902,182500,167001600,46900,46900,46900,46900,0
|
|
20240902,182400,167001600,46900,46900,46900,46900,0
|
|
20240902,182300,167001600,46900,46900,46900,46900,0
|
|
20240902,182200,167001600,46900,46900,46900,46900,0
|
|
20240902,182100,167001600,46900,46900,46900,46900,0
|
|
20240902,182000,167001600,46900,46900,46900,46900,0
|
|
20240902,181900,167001600,46900,46900,46900,46900,69
|
|
20240902,181800,167001600,46900,46900,46900,46900,0
|
|
20240902,181700,167001600,46900,46900,46900,46900,0
|
|
20240902,181600,167001600,46900,46900,46900,46900,0
|
|
20240902,181500,167001600,46900,46900,46900,46900,0
|
|
20240902,181400,167001600,46900,46900,46900,46900,0
|
|
20240902,181300,167001600,46900,46900,46900,46900,0
|
|
20240902,181200,167001600,46900,46900,46900,46900,0
|
|
20240902,181100,167001600,46900,46900,46900,46900,0
|
|
20240902,181000,167001600,46900,46900,46900,46900,0
|
|
20240902,180900,167001600,46900,46900,46900,46900,0
|
|
20240902,180800,167001600,46900,46900,46900,46900,0
|
|
20240902,180700,167001600,46900,46900,46900,46900,0
|
|
20240902,180600,167001600,46900,46900,46900,46900,0
|
|
20240902,180500,167001600,46900,46900,46900,46900,0
|
|
20240902,180400,167001600,46900,46900,46900,46900,0
|
|
20240902,180300,167001600,46900,46900,46900,46900,0
|
|
20240902,180200,167001600,46900,46900,46900,46900,0
|
|
20240902,180100,167001600,46900,46900,46900,46900,0
|
|
20240902,180000,167001600,46900,46900,46900,46900,0
|
|
20240902,175900,167001600,46900,46900,46900,46900,0
|
|
20240902,175800,167001600,46900,46900,46900,46900,0
|
|
20240902,175700,167001600,46900,46900,46900,46900,0
|
|
20240902,175600,167001600,46900,46900,46900,46900,0
|
|
20240902,175500,167001600,46900,46900,46900,46900,0
|
|
20240902,175400,167001600,46900,46900,46900,46900,0
|
|
20240902,175300,167001600,46900,46900,46900,46900,0
|
|
20240902,175200,167001600,46900,46900,46900,46900,0
|
|
20240902,175100,167001600,46900,46900,46900,46900,0
|
|
20240902,175000,167001600,46900,46900,46900,46900,0
|
|
20240902,174900,167001600,46900,46900,46900,46900,69
|
|
20240902,174800,167001600,46900,46900,46900,46900,0
|
|
20240902,174700,167001600,46900,46900,46900,46900,0
|
|
20240902,174600,167001600,46900,46900,46900,46900,0
|
|
20240902,174500,167001600,46900,46900,46900,46900,0
|
|
20240902,174400,167001600,46900,46900,46900,46900,0
|
|
20240902,174300,167001600,46900,46900,46900,46900,0
|
|
20240902,174200,167001600,46900,46900,46900,46900,0
|
|
20240902,174100,167001600,46900,46900,46900,46900,0
|
|
20240902,174000,167001600,46900,46900,46900,46900,0
|
|
20240902,173900,167001600,46900,46900,46900,46900,0
|
|
20240902,173800,167001600,46900,46900,46900,46900,0
|
|
20240902,173700,167001600,46900,46900,46900,46900,0
|
|
20240902,173600,167001600,46900,46900,46900,46900,0
|
|
20240902,173500,167001600,46900,46900,46900,46900,0
|
|
20240902,173400,167001600,46900,46900,46900,46900,0
|
|
20240902,173300,167001600,46900,46900,46900,46900,0
|
|
20240902,173200,167001600,46900,46900,46900,46900,0
|
|
20240902,173100,167001600,46900,46900,46900,46900,0
|
|
20240902,173000,167001600,46900,46900,46900,46900,0
|
|
20240902,172900,167001600,46900,46900,46900,46900,0
|
|
20240902,172800,167001600,46900,46900,46900,46900,0
|
|
20240902,172700,167001600,46900,46900,46900,46900,0
|
|
20240902,172600,167001600,46900,46900,46900,46900,0
|
|
20240902,172500,167001600,46900,46900,46900,46900,0
|
|
20240902,172400,167001600,46900,46900,46900,46900,0
|
|
20240902,172300,167001600,46900,46900,46900,46900,0
|
|
20240902,172200,167001600,46900,46900,46900,46900,0
|
|
20240902,172100,167001600,46900,46900,46900,46900,0
|
|
20240902,172000,167001600,46900,46900,46900,46900,0
|
|
20240902,171900,167001600,46900,46900,46900,46900,69
|
|
20240902,171800,167001600,46900,46900,46900,46900,0
|
|
20240902,171700,167001600,46900,46900,46900,46900,0
|
|
20240902,171600,167001600,46900,46900,46900,46900,0
|
|
20240902,171500,167001600,46900,46900,46900,46900,0
|
|
20240902,171400,167001600,46900,46900,46900,46900,0
|
|
20240902,171300,167001600,46900,46900,46900,46900,0
|
|
20240902,171200,167001600,46900,46900,46900,46900,0
|
|
20240902,171100,167001600,46900,46900,46900,46900,0
|
|
20240902,171000,167001600,46900,46900,46900,46900,0
|
|
20240902,170900,167001600,46900,46900,46900,46900,0
|
|
20240902,170800,167001600,46900,46900,46900,46900,0
|
|
20240902,170700,167001600,46900,46900,46900,46900,0
|
|
20240902,170600,167001600,46900,46900,46900,46900,0
|
|
20240902,170500,167001600,46900,46900,46900,46900,0
|
|
20240902,170400,167001600,46900,46900,46900,46900,0
|
|
20240902,170300,167001600,46900,46900,46900,46900,0
|
|
20240902,170200,167001600,46900,46900,46900,46900,0
|
|
20240902,170100,167001600,46900,46900,46900,46900,0
|
|
20240902,170000,167001600,46900,46900,46900,46900,0
|
|
20240902,165900,167001600,46900,46900,46900,46900,0
|
|
20240902,165800,167001600,46900,46900,46900,46900,0
|
|
20240902,165700,167001600,46900,46900,46900,46900,0
|
|
20240902,165600,167001600,46900,46900,46900,46900,0
|
|
20240902,165500,167001600,46900,46900,46900,46900,0
|
|
20240902,165400,167001600,46900,46900,46900,46900,0
|
|
20240902,165300,167001600,46900,46900,46900,46900,0
|
|
20240902,165200,167001600,46900,46900,46900,46900,0
|
|
20240902,165100,167001600,46900,46900,46900,46900,0
|
|
20240902,165000,167001600,46900,46900,46900,46900,0
|
|
20240902,164900,167001600,46900,46900,46900,46900,69
|
|
20240902,164800,167001600,46900,46900,46900,46900,0
|
|
20240902,164700,167001600,46900,46900,46900,46900,0
|
|
20240902,164600,167001600,46900,46900,46900,46900,0
|
|
20240902,164500,167001600,46900,46900,46900,46900,0
|
|
20240902,164400,167001600,46900,46900,46900,46900,0
|
|
20240902,164300,167001600,46900,46900,46900,46900,0
|
|
20240902,164200,167001600,46900,46900,46900,46900,0
|
|
20240902,164100,167001600,46900,46900,46900,46900,0
|
|
20240902,164000,167001600,46900,46900,46900,46900,0
|
|
20240902,163900,167001600,46900,46900,46900,46900,0
|
|
20240902,163800,167001600,46900,46900,46900,46900,0
|
|
20240902,163700,167001600,46900,46900,46900,46900,0
|
|
20240902,163600,167001600,46900,46900,46900,46900,0
|
|
20240902,163500,167001600,46900,46900,46900,46900,0
|
|
20240902,163400,167001600,46900,46900,46900,46900,0
|
|
20240902,163300,167001600,46900,46900,46900,46900,0
|
|
20240902,163200,167001600,46900,46900,46900,46900,0
|
|
20240902,163100,167001600,46900,46900,46900,46900,0
|
|
20240902,163000,167001600,46900,46900,46900,46900,0
|
|
20240902,162900,167001600,46900,46900,46900,46900,0
|
|
20240902,162800,167001600,46900,46900,46900,46900,0
|
|
20240902,162700,167001600,46900,46900,46900,46900,0
|
|
20240902,162600,167001600,46900,46900,46900,46900,0
|
|
20240902,162500,167001600,46900,46900,46900,46900,0
|
|
20240902,162400,167001600,46900,46900,46900,46900,0
|
|
20240902,162300,167001600,46900,46900,46900,46900,0
|
|
20240902,162200,167001600,46900,46900,46900,46900,0
|
|
20240902,162100,167001600,46900,46900,46900,46900,0
|
|
20240902,162000,167001600,46900,46900,46900,46900,0
|
|
20240902,161900,167001600,46900,46900,46900,46900,69
|
|
20240902,161800,167001600,46900,46900,46900,46900,0
|
|
20240902,161700,167001600,46900,46900,46900,46900,0
|
|
20240902,161600,167001600,46900,46900,46900,46900,0
|
|
20240902,161500,167001600,46900,46900,46900,46900,0
|
|
20240902,161400,167001600,46900,46900,46900,46900,0
|
|
20240902,161300,167001600,46900,46900,46900,46900,0
|
|
20240902,161200,167001600,46900,46900,46900,46900,0
|
|
20240902,161100,167001600,46900,46900,46900,46900,0
|
|
20240902,161000,167001600,46900,46900,46900,46900,0
|
|
20240902,160900,167001600,46900,46900,46900,46900,0
|
|
20240902,160800,167001600,46900,46900,46900,46900,0
|
|
20240902,160700,167001600,46900,46900,46900,46900,0
|
|
20240902,160600,167001600,46900,46900,46900,46900,0
|
|
20240902,160500,167001600,46900,46900,46900,46900,0
|
|
20240902,160400,167001600,46900,46900,46900,46900,0
|
|
20240902,160300,167001600,46900,46900,46900,46900,0
|
|
20240902,160200,167001600,46900,46900,46900,46900,0
|
|
20240902,160100,167001600,46900,46900,46900,46900,0
|
|
20240902,160000,167001600,46900,46900,46900,46900,0
|
|
20240902,155900,167001600,46900,46900,46900,46900,0
|
|
20240902,155800,167001600,46900,46900,46900,46900,0
|
|
20240902,155700,167001600,46900,46900,46900,46900,0
|
|
20240902,155600,167001600,46900,46900,46900,46900,0
|
|
20240902,155500,167001600,46900,46900,46900,46900,0
|
|
20240902,155400,167001600,46900,46900,46900,46900,0
|
|
20240902,155300,167001600,46900,46900,46900,46900,0
|
|
20240902,155200,167001600,46900,46900,46900,46900,0
|
|
20240902,155100,167001600,46900,46900,46900,46900,0
|
|
20240902,155000,167001600,46900,46900,46900,46900,0
|
|
20240902,154900,167001600,46900,46900,46900,46900,69
|
|
20240902,154800,167001600,46900,46900,46900,46900,0
|
|
20240902,154700,167001600,46900,46900,46900,46900,0
|
|
20240902,154600,167001600,46900,46900,46900,46900,0
|
|
20240902,154500,167001600,46900,46900,46900,46900,0
|
|
20240902,154400,167001600,46900,46900,46900,46900,0
|
|
20240902,154300,167001600,46900,46900,46900,46900,0
|
|
20240902,154200,167001600,46900,46900,46900,46900,0
|
|
20240902,154100,167001600,46900,46900,46900,46900,0
|
|
20240902,154000,167001600,46900,46900,46900,46900,0
|
|
20240902,153900,167001600,46900,46900,46900,46900,0
|
|
20240902,153800,167001600,46900,46900,46900,46900,0
|
|
20240902,153700,167001600,46900,46900,46900,46900,0
|
|
20240902,153600,167001600,46900,46900,46900,46900,0
|
|
20240902,153500,167001600,46900,46900,46900,46900,0
|
|
20240902,153400,167001600,46900,46900,46900,46900,0
|
|
20240902,153300,167001600,46900,46900,46900,46900,0
|
|
20240902,153200,167001600,46900,46900,46900,46900,0
|
|
20240902,153100,167001600,46900,46900,46900,46900,0
|
|
20240902,153000,167001600,46900,46900,46900,46900,69
|
|
20240902,152900,163765500,46850,46850,46850,46850,0
|
|
20240902,152800,163765500,46850,46850,46850,46850,0
|
|
20240902,152700,163765500,46850,46850,46850,46850,0
|
|
20240902,152600,163765500,46850,46850,46850,46850,0
|
|
20240902,152500,163765500,46850,46850,46850,46850,0
|
|
20240902,152400,163765500,46850,46850,46850,46850,0
|
|
20240902,152300,163765500,46850,46850,46850,46850,0
|
|
20240902,152200,163765500,46850,46850,46850,46850,0
|
|
20240902,152100,163765500,46850,46850,46850,46850,0
|
|
20240902,152000,163765500,46850,46850,46850,46850,0
|
|
20240902,151900,163765500,46850,46850,46850,46850,0
|
|
20240902,151800,163765500,46850,46850,46850,46850,9
|
|
20240902,151700,163343850,46850,46850,46850,46850,0
|
|
20240902,151600,163343850,46850,46850,46850,46850,0
|
|
20240902,151500,163343850,46850,46900,46900,46850,10
|
|
20240902,151400,162875200,47000,47000,47000,47000,0
|
|
20240902,151300,162875200,47000,47000,47000,47000,0
|
|
20240902,151200,162875200,47000,47000,47000,47000,13
|
|
20240902,151100,162264200,47000,47000,47000,47000,0
|
|
20240902,151000,162264200,47000,47000,47000,47000,0
|
|
20240902,150900,162264200,47000,47000,47000,47000,0
|
|
20240902,150800,162264200,47000,47000,47000,47000,0
|
|
20240902,150700,162264200,47000,47000,47000,47000,0
|
|
20240902,150600,162264200,47000,47000,47000,47000,0
|
|
20240902,150500,162264200,47000,47000,47000,47000,0
|
|
20240902,150400,162264200,47000,47000,47000,47000,0
|
|
20240902,150300,162264200,47000,47000,47000,47000,21
|
|
20240902,150200,161277200,47000,47000,47000,47000,0
|
|
20240902,150100,161277200,47000,47000,47000,47000,0
|
|
20240902,150000,161277200,47000,47000,47000,47000,1
|
|
20240902,145900,161230200,47000,47000,47000,47000,0
|
|
20240902,145800,161230200,47000,47000,47000,47000,0
|
|
20240902,145700,161230200,47000,47000,47000,47000,0
|
|
20240902,145600,161230200,47000,47000,47000,47000,0
|
|
20240902,145500,161230200,47000,47000,47000,47000,0
|
|
20240902,145400,161230200,47000,47000,47000,47000,1
|
|
20240902,145300,161183200,47000,47000,47000,47000,2
|
|
20240902,145200,161089200,47000,47000,47000,47000,0
|
|
20240902,145100,161089200,47000,47000,47000,47000,0
|
|
20240902,145000,161089200,47000,47000,47000,47000,1
|
|
20240902,144900,161042200,47000,46950,47000,46950,50
|
|
20240902,144800,158693900,46950,46900,46950,46900,14
|
|
20240902,144700,158036850,46900,46900,46900,46900,0
|
|
20240902,144600,158036850,46900,46900,46900,46900,30
|
|
20240902,144500,156629850,46900,46900,46900,46900,0
|
|
20240902,144400,156629850,46900,46900,46900,46900,0
|
|
20240902,144300,156629850,46900,46900,46900,46900,0
|
|
20240902,144200,156629850,46900,46900,46900,46900,10
|
|
20240902,144100,156160850,46900,46900,46900,46900,0
|
|
20240902,144000,156160850,46900,46900,46900,46900,0
|
|
20240902,143900,156160850,46900,46900,46900,46900,0
|
|
20240902,143800,156160850,46900,46900,46900,46900,2
|
|
20240902,143700,156067050,46900,46900,46900,46900,0
|
|
20240902,143600,156067050,46900,46900,46900,46900,0
|
|
20240902,143500,156067050,46900,46900,46900,46900,0
|
|
20240902,143400,156067050,46900,46900,46900,46900,2
|
|
20240902,143300,155973250,46900,46900,46900,46900,1
|
|
20240902,143200,155926350,46950,46950,46950,46950,0
|
|
20240902,143100,155926350,46950,46950,46950,46950,0
|
|
20240902,143000,155926350,46950,46950,46950,46950,0
|
|
20240902,142900,155926350,46950,46950,46950,46950,0
|
|
20240902,142800,155926350,46950,46950,46950,46950,0
|
|
20240902,142700,155926350,46950,46950,46950,46950,0
|
|
20240902,142600,155926350,46950,46950,46950,46950,0
|
|
20240902,142500,155926350,46950,46950,46950,46950,0
|
|
20240902,142400,155926350,46950,46950,46950,46950,0
|
|
20240902,142300,155926350,46950,46950,46950,46950,0
|
|
20240902,142200,155926350,46950,46950,46950,46950,0
|
|
20240902,142100,155926350,46950,46950,46950,46950,1
|
|
20240902,142000,155879400,46950,46950,46950,46950,0
|
|
20240902,141900,155879400,46950,46950,46950,46950,0
|
|
20240902,141800,155879400,46950,46950,46950,46950,1
|
|
20240902,141700,155832450,46950,46950,46950,46950,0
|
|
20240902,141600,155832450,46950,46950,46950,46950,1
|
|
20240902,141500,155785500,46950,46950,46950,46950,0
|
|
20240902,141400,155785500,46950,46950,46950,46950,0
|
|
20240902,141300,155785500,46950,46950,46950,46950,0
|
|
20240902,141200,155785500,46950,46950,46950,46950,0
|
|
20240902,141100,155785500,46950,46950,46950,46950,0
|
|
20240902,141000,155785500,46950,46950,46950,46950,1
|
|
20240902,140900,155738550,46950,46950,46950,46950,0
|
|
20240902,140800,155738550,46950,46950,46950,46950,0
|
|
20240902,140700,155738550,46950,46950,46950,46950,0
|
|
20240902,140600,155738550,46950,46950,46950,46950,0
|
|
20240902,140500,155738550,46950,46950,46950,46950,3
|
|
20240902,140400,155597700,46850,46850,46850,46850,0
|
|
20240902,140300,155597700,46850,46850,46850,46850,0
|
|
20240902,140200,155597700,46850,46850,46850,46850,0
|
|
20240902,140100,155597700,46850,46850,46850,46850,0
|
|
20240902,140000,155597700,46850,46850,46850,46850,0
|
|
20240902,135900,155597700,46850,46850,46850,46850,107
|
|
20240902,135800,150584750,46850,46850,46850,46850,0
|
|
20240902,135700,150584750,46850,46850,46850,46850,0
|
|
20240902,135600,150584750,46850,46850,46850,46850,0
|
|
20240902,135500,150584750,46850,46850,46850,46850,5
|
|
20240902,135400,150350500,46850,46850,46850,46850,0
|
|
20240902,135300,150350500,46850,46850,46850,46850,0
|
|
20240902,135200,150350500,46850,46850,46850,46850,0
|
|
20240902,135100,150350500,46850,46850,46850,46850,0
|
|
20240902,135000,150350500,46850,46850,46850,46850,58
|
|
20240902,134900,147633200,46850,46850,46850,46850,0
|
|
20240902,134800,147633200,46850,46850,46850,46850,0
|
|
20240902,134700,147633200,46850,46850,46850,46850,0
|
|
20240902,134600,147633200,46850,46850,46850,46850,0
|
|
20240902,134500,147633200,46850,46850,46850,46850,0
|
|
20240902,134400,147633200,46850,46850,46850,46850,0
|
|
20240902,134300,147633200,46850,46850,46850,46850,0
|
|
20240902,134200,147633200,46850,46850,46850,46850,0
|
|
20240902,134100,147633200,46850,46850,46850,46850,0
|
|
20240902,134000,147633200,46850,46850,46850,46850,1
|
|
20240902,133900,147586350,46850,46850,46850,46850,0
|
|
20240902,133800,147586350,46850,46850,46850,46850,0
|
|
20240902,133700,147586350,46850,46850,46850,46850,0
|
|
20240902,133600,147586350,46850,46850,46850,46850,0
|
|
20240902,133500,147586350,46850,46850,46850,46850,0
|
|
20240902,133400,147586350,46850,46850,46850,46850,0
|
|
20240902,133300,147586350,46850,46850,46850,46850,51
|
|
20240902,133200,145197000,46700,46700,46700,46700,0
|
|
20240902,133100,145197000,46700,46700,46700,46700,0
|
|
20240902,133000,145197000,46700,46700,46700,46700,0
|
|
20240902,132900,145197000,46700,46700,46700,46700,95
|
|
20240902,132800,140760500,46700,46700,46700,46700,0
|
|
20240902,132700,140760500,46700,46700,46700,46700,0
|
|
20240902,132600,140760500,46700,46700,46700,46700,0
|
|
20240902,132500,140760500,46700,46750,46750,46700,120
|
|
20240902,132400,135155750,46850,46850,46850,46850,0
|
|
20240902,132300,135155750,46850,46850,46850,46850,1
|
|
20240902,132200,135108900,46850,46850,46850,46850,0
|
|
20240902,132100,135108900,46850,46850,46850,46850,10
|
|
20240902,132000,134640400,46850,46850,46850,46850,0
|
|
20240902,131900,134640400,46850,46850,46850,46850,0
|
|
20240902,131800,134640400,46850,46850,46850,46850,0
|
|
20240902,131700,134640400,46850,46850,46850,46850,0
|
|
20240902,131600,134640400,46850,46850,46850,46850,2
|
|
20240902,131500,134546700,46850,46850,46850,46850,0
|
|
20240902,131400,134546700,46850,46850,46850,46850,0
|
|
20240902,131300,134546700,46850,46850,46850,46850,2
|
|
20240902,131200,134453000,46700,46800,46800,46700,102
|
|
20240902,131100,129687800,46800,46800,46800,46800,0
|
|
20240902,131000,129687800,46800,46800,46800,46800,1
|
|
20240902,130900,129641000,46800,46800,46800,46800,0
|
|
20240902,130800,129641000,46800,46800,46800,46800,0
|
|
20240902,130700,129641000,46800,46800,46800,46800,0
|
|
20240902,130600,129641000,46800,46800,46800,46800,0
|
|
20240902,130500,129641000,46800,46800,46800,46800,7
|
|
20240902,130400,129313400,46800,46800,46800,46800,0
|
|
20240902,130300,129313400,46800,46800,46800,46800,0
|
|
20240902,130200,129313400,46800,46800,46800,46800,25
|
|
20240902,130100,128143400,46800,46800,46800,46800,0
|
|
20240902,130000,128143400,46800,46800,46800,46800,0
|
|
20240902,125900,128143400,46800,46800,46800,46800,0
|
|
20240902,125800,128143400,46800,46800,46800,46800,0
|
|
20240902,125700,128143400,46800,46800,46800,46800,0
|
|
20240902,125600,128143400,46800,46800,46800,46800,0
|
|
20240902,125500,128143400,46800,46800,46800,46800,1
|
|
20240902,125400,128096600,46800,46800,46800,46800,0
|
|
20240902,125300,128096600,46800,46800,46800,46800,0
|
|
20240902,125200,128096600,46800,46800,46800,46800,0
|
|
20240902,125100,128096600,46800,46800,46800,46800,0
|
|
20240902,125000,128096600,46800,46800,46800,46800,0
|
|
20240902,124900,128096600,46800,46800,46800,46800,0
|
|
20240902,124800,128096600,46800,46800,46800,46800,0
|
|
20240902,124700,128096600,46800,46800,46800,46800,20
|
|
20240902,124600,127160600,46800,46800,46800,46800,0
|
|
20240902,124500,127160600,46800,46800,46800,46800,0
|
|
20240902,124400,127160600,46800,46800,46800,46800,1
|
|
20240902,124300,127113800,46800,46800,46800,46800,2
|
|
20240902,124200,127020200,46800,46800,46800,46800,0
|
|
20240902,124100,127020200,46800,46800,46800,46800,0
|
|
20240902,124000,127020200,46800,46800,46800,46800,0
|
|
20240902,123900,127020200,46800,46800,46800,46800,0
|
|
20240902,123800,127020200,46800,46800,46800,46800,0
|
|
20240902,123700,127020200,46800,46800,46800,46800,0
|
|
20240902,123600,127020200,46800,46800,46800,46800,0
|
|
20240902,123500,127020200,46800,46800,46800,46800,0
|
|
20240902,123400,127020200,46800,46800,46800,46800,0
|
|
20240902,123300,127020200,46800,46800,46800,46800,0
|
|
20240902,123200,127020200,46800,46800,46800,46800,0
|
|
20240902,123100,127020200,46800,46800,46800,46800,0
|
|
20240902,123000,127020200,46800,46800,46800,46800,12
|
|
20240902,122900,126458600,46800,46800,46800,46800,1
|
|
20240902,122800,126411800,46700,46700,46700,46700,0
|
|
20240902,122700,126411800,46700,46700,46700,46700,0
|
|
20240902,122600,126411800,46700,46700,46700,46700,0
|
|
20240902,122500,126411800,46700,46700,46700,46700,0
|
|
20240902,122400,126411800,46700,46800,46800,46700,180
|
|
20240902,122300,117997650,46800,46800,46800,46800,0
|
|
20240902,122200,117997650,46800,46800,46800,46800,23
|
|
20240902,122100,116921250,46800,46800,46800,46800,0
|
|
20240902,122000,116921250,46800,46800,46800,46800,0
|
|
20240902,121900,116921250,46800,46800,46800,46800,0
|
|
20240902,121800,116921250,46800,46800,46800,46800,0
|
|
20240902,121700,116921250,46800,46800,46800,46800,0
|
|
20240902,121600,116921250,46800,46800,46800,46800,0
|
|
20240902,121500,116921250,46800,46800,46800,46800,0
|
|
20240902,121400,116921250,46800,46850,46850,46800,72
|
|
20240902,121300,113551450,46800,46800,46800,46800,0
|
|
20240902,121200,113551450,46800,46800,46800,46800,0
|
|
20240902,121100,113551450,46800,46800,46800,46800,0
|
|
20240902,121000,113551450,46800,46800,46800,46800,0
|
|
20240902,120900,113551450,46800,46800,46800,46800,0
|
|
20240902,120800,113551450,46800,46800,46800,46800,0
|
|
20240902,120700,113551450,46800,46800,46800,46800,0
|
|
20240902,120600,113551450,46800,46800,46800,46800,0
|
|
20240902,120500,113551450,46800,46800,46800,46800,0
|
|
20240902,120400,113551450,46800,46800,46800,46800,0
|
|
20240902,120300,113551450,46800,46800,46800,46800,0
|
|
20240902,120200,113551450,46800,46800,46800,46800,0
|
|
20240902,120100,113551450,46800,46800,46800,46800,0
|
|
20240902,120000,113551450,46800,46800,46800,46800,0
|
|
20240902,115900,113551450,46800,46800,46800,46800,0
|
|
20240902,115800,113551450,46800,46800,46800,46800,0
|
|
20240902,115700,113551450,46800,46800,46800,46800,0
|
|
20240902,115600,113551450,46800,46800,46800,46800,0
|
|
20240902,115500,113551450,46800,46800,46800,46800,1
|
|
20240902,115400,113504650,46800,46800,46800,46800,0
|
|
20240902,115300,113504650,46800,46800,46800,46800,13
|
|
20240902,115200,112896250,46800,46800,46800,46800,0
|
|
20240902,115100,112896250,46800,46800,46800,46800,0
|
|
20240902,115000,112896250,46800,46800,46800,46800,0
|
|
20240902,114900,112896250,46800,46800,46800,46800,0
|
|
20240902,114800,112896250,46800,46800,46800,46800,0
|
|
20240902,114700,112896250,46800,46800,46800,46800,102
|
|
20240902,114600,108122650,46800,46800,46800,46800,0
|
|
20240902,114500,108122650,46800,46800,46800,46800,0
|
|
20240902,114400,108122650,46800,46800,46800,46800,0
|
|
20240902,114300,108122650,46800,46800,46800,46800,0
|
|
20240902,114200,108122650,46800,46800,46800,46800,0
|
|
20240902,114100,108122650,46800,46800,46800,46800,0
|
|
20240902,114000,108122650,46800,46800,46800,46800,0
|
|
20240902,113900,108122650,46800,46800,46800,46800,0
|
|
20240902,113800,108122650,46800,46800,46800,46800,0
|
|
20240902,113700,108122650,46800,46800,46800,46800,3
|
|
20240902,113600,107982250,46800,46800,46800,46800,0
|
|
20240902,113500,107982250,46800,46800,46800,46800,0
|
|
20240902,113400,107982250,46800,46800,46800,46800,0
|
|
20240902,113300,107982250,46800,46800,46800,46800,0
|
|
20240902,113200,107982250,46800,46900,46900,46800,25
|
|
20240902,113100,106812050,46950,46950,46950,46950,0
|
|
20240902,113000,106812050,46950,46950,46950,46950,0
|
|
20240902,112900,106812050,46950,46950,46950,46950,0
|
|
20240902,112800,106812050,46950,46950,46950,46950,0
|
|
20240902,112700,106812050,46950,46950,46950,46950,0
|
|
20240902,112600,106812050,46950,46950,46950,46950,0
|
|
20240902,112500,106812050,46950,46950,46950,46950,0
|
|
20240902,112400,106812050,46950,46950,46950,46950,0
|
|
20240902,112300,106812050,46950,46950,46950,46950,0
|
|
20240902,112200,106812050,46950,46950,46950,46950,0
|
|
20240902,112100,106812050,46950,46950,46950,46950,4
|
|
20240902,112000,106624250,46950,46950,46950,46950,0
|
|
20240902,111900,106624250,46950,46950,46950,46950,0
|
|
20240902,111800,106624250,46950,46950,46950,46950,0
|
|
20240902,111700,106624250,46950,46950,46950,46950,0
|
|
20240902,111600,106624250,46950,46950,46950,46950,1
|
|
20240902,111500,106577300,46950,46950,46950,46950,10
|
|
20240902,111400,106107800,46950,46950,46950,46950,23
|
|
20240902,111300,105027950,46950,46950,46950,46950,0
|
|
20240902,111200,105027950,46950,46950,46950,46950,10
|
|
20240902,111100,104558450,46950,46750,46950,46750,51
|
|
20240902,111000,102174000,46800,46800,46800,46800,13
|
|
20240902,110900,101565600,46800,46800,46800,46800,0
|
|
20240902,110800,101565600,46800,46800,46800,46800,58
|
|
20240902,110700,98851200,46800,46800,46800,46800,0
|
|
20240902,110600,98851200,46800,46800,46800,46800,0
|
|
20240902,110500,98851200,46800,46800,46800,46800,0
|
|
20240902,110400,98851200,46800,46800,46800,46800,0
|
|
20240902,110300,98851200,46800,46800,46800,46800,0
|
|
20240902,110200,98851200,46800,46800,46800,46800,0
|
|
20240902,110100,98851200,46800,46800,46800,46800,0
|
|
20240902,110000,98851200,46800,46800,46800,46800,0
|
|
20240902,105900,98851200,46800,46800,46800,46800,0
|
|
20240902,105800,98851200,46800,46800,46800,46800,0
|
|
20240902,105700,98851200,46800,46800,46800,46800,0
|
|
20240902,105600,98851200,46800,46800,46800,46800,0
|
|
20240902,105500,98851200,46800,46800,46800,46800,1
|
|
20240902,105400,98804400,46950,46950,46950,46950,0
|
|
20240902,105300,98804400,46950,46950,46950,46950,0
|
|
20240902,105200,98804400,46950,46950,46950,46950,0
|
|
20240902,105100,98804400,46950,46950,46950,46950,0
|
|
20240902,105000,98804400,46950,46950,46950,46950,0
|
|
20240902,104900,98804400,46950,46950,46950,46950,20
|
|
20240902,104800,97865400,46950,46950,46950,46950,5
|
|
20240902,104700,97630650,46950,46950,46950,46950,21
|
|
20240902,104600,96644700,46750,46750,46750,46750,0
|
|
20240902,104500,96644700,46750,46750,46750,46750,40
|
|
20240902,104400,94774700,46750,46850,46850,46750,45
|
|
20240902,104300,92668500,47000,47000,47000,47000,0
|
|
20240902,104200,92668500,47000,47000,47000,47000,0
|
|
20240902,104100,92668500,47000,47000,47000,47000,0
|
|
20240902,104000,92668500,47000,47000,47000,47000,0
|
|
20240902,103900,92668500,47000,47000,47000,47000,0
|
|
20240902,103800,92668500,47000,47000,47000,47000,0
|
|
20240902,103700,92668500,47000,47000,47000,47000,0
|
|
20240902,103600,92668500,47000,47000,47000,47000,0
|
|
20240902,103500,92668500,47000,47000,47000,47000,1
|
|
20240902,103400,92621500,47000,47000,47000,47000,0
|
|
20240902,103300,92621500,47000,47000,47000,47000,0
|
|
20240902,103200,92621500,47000,47000,47000,47000,0
|
|
20240902,103100,92621500,47000,47000,47000,47000,0
|
|
20240902,103000,92621500,47000,47000,47000,47000,5
|
|
20240902,102900,92386500,47000,47000,47000,47000,0
|
|
20240902,102800,92386500,47000,47000,47000,47000,17
|
|
20240902,102700,91587500,47000,47000,47000,47000,0
|
|
20240902,102600,91587500,47000,47000,47000,47000,0
|
|
20240902,102500,91587500,47000,47000,47000,47000,0
|
|
20240902,102400,91587500,47000,47000,47000,47000,0
|
|
20240902,102300,91587500,47000,47000,47000,47000,0
|
|
20240902,102200,91587500,47000,47000,47000,47000,0
|
|
20240902,102100,91587500,47000,47000,47000,47000,0
|
|
20240902,102000,91587500,47000,47000,47000,47000,0
|
|
20240902,101900,91587500,47000,47000,47000,47000,0
|
|
20240902,101800,91587500,47000,47000,47000,47000,0
|
|
20240902,101700,91587500,47000,47000,47000,47000,0
|
|
20240902,101600,91587500,47000,47000,47000,47000,27
|
|
20240902,101500,90318500,46900,47000,47150,46900,33
|
|
20240902,101400,88764000,47000,47000,47000,47000,0
|
|
20240902,101300,88764000,47000,47000,47000,47000,0
|
|
20240902,101200,88764000,47000,47000,47000,47000,1
|
|
20240902,101100,88717000,46750,46750,46750,46750,0
|
|
20240902,101000,88717000,46750,46750,46750,46750,0
|
|
20240902,100900,88717000,46750,46750,46750,46750,5
|
|
20240902,100800,88483250,46750,46750,46750,46750,0
|
|
20240902,100700,88483250,46750,46800,46800,46750,208
|
|
20240902,100600,78758300,46750,46750,46750,46750,0
|
|
20240902,100500,78758300,46750,46750,46750,46750,0
|
|
20240902,100400,78758300,46750,46800,46800,46750,24
|
|
20240902,100300,77635850,46800,46800,46800,46800,0
|
|
20240902,100200,77635850,46800,46800,46800,46800,0
|
|
20240902,100100,77635850,46800,46800,46800,46800,3
|
|
20240902,100000,77495450,46800,46850,46850,46800,17
|
|
20240902,095900,76699650,46800,46800,46800,46800,0
|
|
20240902,095800,76699650,46800,46800,46800,46800,0
|
|
20240902,095700,76699650,46800,46800,46800,46800,0
|
|
20240902,095600,76699650,46800,46800,46800,46800,0
|
|
20240902,095500,76699650,46800,46800,46800,46800,0
|
|
20240902,095400,76699650,46800,46800,46800,46800,0
|
|
20240902,095300,76699650,46800,46800,46800,46800,0
|
|
20240902,095200,76699650,46800,46800,46800,46800,5
|
|
20240902,095100,76465650,46900,46900,46900,46900,0
|
|
20240902,095000,76465650,46900,46900,46900,46900,0
|
|
20240902,094900,76465650,46900,46900,46900,46900,0
|
|
20240902,094800,76465650,46900,46900,46900,46900,11
|
|
20240902,094700,75949750,47000,47000,47000,47000,0
|
|
20240902,094600,75949750,47000,47000,47000,47000,0
|
|
20240902,094500,75949750,47000,47000,47000,47000,1
|
|
20240902,094400,75902750,47000,47000,47000,47000,0
|
|
20240902,094300,75902750,47000,47000,47000,47000,0
|
|
20240902,094200,75902750,47000,47000,47000,47000,1
|
|
20240902,094100,75855750,47000,47000,47000,47000,0
|
|
20240902,094000,75855750,47000,47000,47000,47000,0
|
|
20240902,093900,75855750,47000,47000,47000,47000,0
|
|
20240902,093800,75855750,47000,47000,47000,47000,1
|
|
20240902,093700,75808750,47200,47200,47200,47200,0
|
|
20240902,093600,75808750,47200,47200,47200,47200,0
|
|
20240902,093500,75808750,47200,47200,47200,47200,0
|
|
20240902,093400,75808750,47200,47200,47200,47200,0
|
|
20240902,093300,75808750,47200,47200,47200,47200,1
|
|
20240902,093200,75761550,47250,47000,47650,47000,156
|
|
20240902,093100,68382150,46650,46850,47150,46600,352
|
|
20240902,093000,51944700,46850,46850,46850,46850,0
|
|
20240902,092900,51944700,46850,46850,46850,46850,195
|
|
20240902,092800,42808950,46900,46900,46900,46900,0
|
|
20240902,092700,42808950,46900,46900,46900,46900,0
|
|
20240902,092600,42808950,46900,46900,46900,46900,2
|
|
20240902,092500,42715150,46850,46850,46850,46850,0
|
|
20240902,092400,42715150,46850,46850,46850,46850,30
|
|
20240902,092300,41309650,46850,46850,46850,46850,0
|
|
20240902,092200,41309650,46850,46850,46850,46850,0
|
|
20240902,092100,41309650,46850,46850,46850,46850,273
|
|
20240902,092000,28519600,46850,46900,46900,46850,209
|
|
20240902,091900,18727750,46900,46900,46900,46900,0
|
|
20240902,091800,18727750,46900,46900,46900,46900,2
|
|
20240902,091700,18633950,46900,46900,46900,46900,5
|
|
20240902,091600,18399450,46900,46900,46900,46900,0
|
|
20240902,091500,18399450,46900,46950,46950,46900,17
|
|
20240902,091400,17601550,46900,46900,46900,46900,0
|
|
20240902,091300,17601550,46900,46900,46900,46900,0
|
|
20240902,091200,17601550,46900,46900,46900,46900,0
|
|
20240902,091100,17601550,46900,46900,46900,46900,1
|
|
20240902,091000,17554650,47200,46900,47200,46900,8
|
|
20240902,090900,17178300,47550,47550,47550,47550,0
|
|
20240902,090800,17178300,47550,47550,47550,47550,0
|
|
20240902,090700,17178300,47550,47000,47550,46900,21
|
|
20240902,090600,16188950,47600,47500,47650,46900,136
|
|
20240902,090500,9766350,47500,47550,47550,46950,186
|
|
20240902,090400,998550,47550,47550,47550,47550,0
|
|
20240902,090300,998550,47550,47550,47550,47550,0
|
|
20240902,090200,998550,47550,47550,47550,47550,0
|
|
20240902,090100,998550,47550,47550,47550,47550,0
|
|
20240902,090000,998550,47550,47550,47550,47550,21
|