592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184900,123795500,45500,45500,45500,45500,50
|
|
20240909,184800,123795500,45500,45500,45500,45500,0
|
|
20240909,184700,123795500,45500,45500,45500,45500,0
|
|
20240909,184600,123795500,45500,45500,45500,45500,0
|
|
20240909,184500,123795500,45500,45500,45500,45500,0
|
|
20240909,184400,123795500,45500,45500,45500,45500,0
|
|
20240909,184300,123795500,45500,45500,45500,45500,0
|
|
20240909,184200,123795500,45500,45500,45500,45500,0
|
|
20240909,184100,123795500,45500,45500,45500,45500,0
|
|
20240909,184000,123795500,45500,45500,45500,45500,0
|
|
20240909,183900,123795500,45500,45500,45500,45500,0
|
|
20240909,183800,123795500,45500,45500,45500,45500,0
|
|
20240909,183700,123795500,45500,45500,45500,45500,0
|
|
20240909,183600,123795500,45500,45500,45500,45500,0
|
|
20240909,183500,123795500,45500,45500,45500,45500,0
|
|
20240909,183400,123795500,45500,45500,45500,45500,0
|
|
20240909,183300,123795500,45500,45500,45500,45500,0
|
|
20240909,183200,123795500,45500,45500,45500,45500,0
|
|
20240909,183100,123795500,45500,45500,45500,45500,0
|
|
20240909,183000,123795500,45500,45500,45500,45500,0
|
|
20240909,182900,123795500,45500,45500,45500,45500,0
|
|
20240909,182800,123795500,45500,45500,45500,45500,0
|
|
20240909,182700,123795500,45500,45500,45500,45500,0
|
|
20240909,182600,123795500,45500,45500,45500,45500,0
|
|
20240909,182500,123795500,45500,45500,45500,45500,0
|
|
20240909,182400,123795500,45500,45500,45500,45500,0
|
|
20240909,182300,123795500,45500,45500,45500,45500,0
|
|
20240909,182200,123795500,45500,45500,45500,45500,0
|
|
20240909,182100,123795500,45500,45500,45500,45500,0
|
|
20240909,182000,123795500,45500,45500,45500,45500,0
|
|
20240909,181900,123795500,45500,45500,45500,45500,50
|
|
20240909,181800,123795500,45500,45500,45500,45500,0
|
|
20240909,181700,123795500,45500,45500,45500,45500,0
|
|
20240909,181600,123795500,45500,45500,45500,45500,0
|
|
20240909,181500,123795500,45500,45500,45500,45500,0
|
|
20240909,181400,123795500,45500,45500,45500,45500,0
|
|
20240909,181300,123795500,45500,45500,45500,45500,0
|
|
20240909,181200,123795500,45500,45500,45500,45500,0
|
|
20240909,181100,123795500,45500,45500,45500,45500,0
|
|
20240909,181000,123795500,45500,45500,45500,45500,0
|
|
20240909,180900,123795500,45500,45500,45500,45500,0
|
|
20240909,180800,123795500,45500,45500,45500,45500,0
|
|
20240909,180700,123795500,45500,45500,45500,45500,0
|
|
20240909,180600,123795500,45500,45500,45500,45500,0
|
|
20240909,180500,123795500,45500,45500,45500,45500,0
|
|
20240909,180400,123795500,45500,45500,45500,45500,0
|
|
20240909,180300,123795500,45500,45500,45500,45500,0
|
|
20240909,180200,123795500,45500,45500,45500,45500,0
|
|
20240909,180100,123795500,45500,45500,45500,45500,0
|
|
20240909,180000,123795500,45500,45500,45500,45500,0
|
|
20240909,175900,123795500,45500,45500,45500,45500,0
|
|
20240909,175800,123795500,45500,45500,45500,45500,0
|
|
20240909,175700,123795500,45500,45500,45500,45500,0
|
|
20240909,175600,123795500,45500,45500,45500,45500,0
|
|
20240909,175500,123795500,45500,45500,45500,45500,0
|
|
20240909,175400,123795500,45500,45500,45500,45500,0
|
|
20240909,175300,123795500,45500,45500,45500,45500,0
|
|
20240909,175200,123795500,45500,45500,45500,45500,0
|
|
20240909,175100,123795500,45500,45500,45500,45500,0
|
|
20240909,175000,123795500,45500,45500,45500,45500,0
|
|
20240909,174900,123795500,45500,45500,45500,45500,50
|
|
20240909,174800,123795500,45500,45500,45500,45500,0
|
|
20240909,174700,123795500,45500,45500,45500,45500,0
|
|
20240909,174600,123795500,45500,45500,45500,45500,0
|
|
20240909,174500,123795500,45500,45500,45500,45500,0
|
|
20240909,174400,123795500,45500,45500,45500,45500,0
|
|
20240909,174300,123795500,45500,45500,45500,45500,0
|
|
20240909,174200,123795500,45500,45500,45500,45500,0
|
|
20240909,174100,123795500,45500,45500,45500,45500,0
|
|
20240909,174000,123795500,45500,45500,45500,45500,0
|
|
20240909,173900,123795500,45500,45500,45500,45500,0
|
|
20240909,173800,123795500,45500,45500,45500,45500,0
|
|
20240909,173700,123795500,45500,45500,45500,45500,0
|
|
20240909,173600,123795500,45500,45500,45500,45500,0
|
|
20240909,173500,123795500,45500,45500,45500,45500,0
|
|
20240909,173400,123795500,45500,45500,45500,45500,0
|
|
20240909,173300,123795500,45500,45500,45500,45500,0
|
|
20240909,173200,123795500,45500,45500,45500,45500,0
|
|
20240909,173100,123795500,45500,45500,45500,45500,0
|
|
20240909,173000,123795500,45500,45500,45500,45500,0
|
|
20240909,172900,123795500,45500,45500,45500,45500,0
|
|
20240909,172800,123795500,45500,45500,45500,45500,0
|
|
20240909,172700,123795500,45500,45500,45500,45500,0
|
|
20240909,172600,123795500,45500,45500,45500,45500,0
|
|
20240909,172500,123795500,45500,45500,45500,45500,0
|
|
20240909,172400,123795500,45500,45500,45500,45500,0
|
|
20240909,172300,123795500,45500,45500,45500,45500,0
|
|
20240909,172200,123795500,45500,45500,45500,45500,0
|
|
20240909,172100,123795500,45500,45500,45500,45500,0
|
|
20240909,172000,123795500,45500,45500,45500,45500,0
|
|
20240909,171900,123795500,45500,45500,45500,45500,50
|
|
20240909,171800,123795500,45500,45500,45500,45500,0
|
|
20240909,171700,123795500,45500,45500,45500,45500,0
|
|
20240909,171600,123795500,45500,45500,45500,45500,0
|
|
20240909,171500,123795500,45500,45500,45500,45500,0
|
|
20240909,171400,123795500,45500,45500,45500,45500,0
|
|
20240909,171300,123795500,45500,45500,45500,45500,0
|
|
20240909,171200,123795500,45500,45500,45500,45500,0
|
|
20240909,171100,123795500,45500,45500,45500,45500,0
|
|
20240909,171000,123795500,45500,45500,45500,45500,0
|
|
20240909,170900,123795500,45500,45500,45500,45500,0
|
|
20240909,170800,123795500,45500,45500,45500,45500,0
|
|
20240909,170700,123795500,45500,45500,45500,45500,0
|
|
20240909,170600,123795500,45500,45500,45500,45500,0
|
|
20240909,170500,123795500,45500,45500,45500,45500,0
|
|
20240909,170400,123795500,45500,45500,45500,45500,0
|
|
20240909,170300,123795500,45500,45500,45500,45500,0
|
|
20240909,170200,123795500,45500,45500,45500,45500,0
|
|
20240909,170100,123795500,45500,45500,45500,45500,0
|
|
20240909,170000,123795500,45500,45500,45500,45500,0
|
|
20240909,165900,123795500,45500,45500,45500,45500,0
|
|
20240909,165800,123795500,45500,45500,45500,45500,0
|
|
20240909,165700,123795500,45500,45500,45500,45500,0
|
|
20240909,165600,123795500,45500,45500,45500,45500,0
|
|
20240909,165500,123795500,45500,45500,45500,45500,0
|
|
20240909,165400,123795500,45500,45500,45500,45500,0
|
|
20240909,165300,123795500,45500,45500,45500,45500,0
|
|
20240909,165200,123795500,45500,45500,45500,45500,0
|
|
20240909,165100,123795500,45500,45500,45500,45500,0
|
|
20240909,165000,123795500,45500,45500,45500,45500,0
|
|
20240909,164900,123795500,45500,45500,45500,45500,50
|
|
20240909,164800,123795500,45500,45500,45500,45500,0
|
|
20240909,164700,123795500,45500,45500,45500,45500,0
|
|
20240909,164600,123795500,45500,45500,45500,45500,0
|
|
20240909,164500,123795500,45500,45500,45500,45500,0
|
|
20240909,164400,123795500,45500,45500,45500,45500,0
|
|
20240909,164300,123795500,45500,45500,45500,45500,0
|
|
20240909,164200,123795500,45500,45500,45500,45500,0
|
|
20240909,164100,123795500,45500,45500,45500,45500,0
|
|
20240909,164000,123795500,45500,45500,45500,45500,0
|
|
20240909,163900,123795500,45500,45500,45500,45500,0
|
|
20240909,163800,123795500,45500,45500,45500,45500,0
|
|
20240909,163700,123795500,45500,45500,45500,45500,0
|
|
20240909,163600,123795500,45500,45500,45500,45500,0
|
|
20240909,163500,123795500,45500,45500,45500,45500,0
|
|
20240909,163400,123795500,45500,45500,45500,45500,0
|
|
20240909,163300,123795500,45500,45500,45500,45500,0
|
|
20240909,163200,123795500,45500,45500,45500,45500,0
|
|
20240909,163100,123795500,45500,45500,45500,45500,0
|
|
20240909,163000,123795500,45500,45500,45500,45500,0
|
|
20240909,162900,123795500,45500,45500,45500,45500,0
|
|
20240909,162800,123795500,45500,45500,45500,45500,0
|
|
20240909,162700,123795500,45500,45500,45500,45500,0
|
|
20240909,162600,123795500,45500,45500,45500,45500,0
|
|
20240909,162500,123795500,45500,45500,45500,45500,0
|
|
20240909,162400,123795500,45500,45500,45500,45500,0
|
|
20240909,162300,123795500,45500,45500,45500,45500,0
|
|
20240909,162200,123795500,45500,45500,45500,45500,0
|
|
20240909,162100,123795500,45500,45500,45500,45500,0
|
|
20240909,162000,123795500,45500,45500,45500,45500,0
|
|
20240909,161900,123795500,45500,45500,45500,45500,50
|
|
20240909,161800,123795500,45500,45500,45500,45500,0
|
|
20240909,161700,123795500,45500,45500,45500,45500,0
|
|
20240909,161600,123795500,45500,45500,45500,45500,0
|
|
20240909,161500,123795500,45500,45500,45500,45500,0
|
|
20240909,161400,123795500,45500,45500,45500,45500,0
|
|
20240909,161300,123795500,45500,45500,45500,45500,0
|
|
20240909,161200,123795500,45500,45500,45500,45500,0
|
|
20240909,161100,123795500,45500,45500,45500,45500,0
|
|
20240909,161000,123795500,45500,45500,45500,45500,0
|
|
20240909,160900,123795500,45500,45500,45500,45500,0
|
|
20240909,160800,123795500,45500,45500,45500,45500,0
|
|
20240909,160700,123795500,45500,45500,45500,45500,0
|
|
20240909,160600,123795500,45500,45500,45500,45500,0
|
|
20240909,160500,123795500,45500,45500,45500,45500,0
|
|
20240909,160400,123795500,45500,45500,45500,45500,0
|
|
20240909,160300,123795500,45500,45500,45500,45500,0
|
|
20240909,160200,123795500,45500,45500,45500,45500,0
|
|
20240909,160100,123795500,45500,45500,45500,45500,0
|
|
20240909,160000,123795500,45500,45500,45500,45500,0
|
|
20240909,155900,123795500,45500,45500,45500,45500,0
|
|
20240909,155800,123795500,45500,45500,45500,45500,0
|
|
20240909,155700,123795500,45500,45500,45500,45500,0
|
|
20240909,155600,123795500,45500,45500,45500,45500,0
|
|
20240909,155500,123795500,45500,45500,45500,45500,0
|
|
20240909,155400,123795500,45500,45500,45500,45500,0
|
|
20240909,155300,123795500,45500,45500,45500,45500,0
|
|
20240909,155200,123795500,45500,45500,45500,45500,0
|
|
20240909,155100,123795500,45500,45500,45500,45500,0
|
|
20240909,155000,123795500,45500,45500,45500,45500,0
|
|
20240909,154900,123795500,45500,45500,45500,45500,50
|
|
20240909,154800,123795500,45500,45500,45500,45500,0
|
|
20240909,154700,123795500,45500,45500,45500,45500,0
|
|
20240909,154600,123795500,45500,45500,45500,45500,0
|
|
20240909,154500,123795500,45500,45500,45500,45500,0
|
|
20240909,154400,123795500,45500,45500,45500,45500,0
|
|
20240909,154300,123795500,45500,45500,45500,45500,0
|
|
20240909,154200,123795500,45500,45500,45500,45500,0
|
|
20240909,154100,123795500,45500,45500,45500,45500,0
|
|
20240909,154000,123795500,45500,45500,45500,45500,0
|
|
20240909,153900,123795500,45500,45500,45500,45500,0
|
|
20240909,153800,123795500,45500,45500,45500,45500,0
|
|
20240909,153700,123795500,45500,45500,45500,45500,0
|
|
20240909,153600,123795500,45500,45500,45500,45500,0
|
|
20240909,153500,123795500,45500,45500,45500,45500,0
|
|
20240909,153400,123795500,45500,45500,45500,45500,0
|
|
20240909,153300,123795500,45500,45500,45500,45500,0
|
|
20240909,153200,123795500,45500,45500,45500,45500,0
|
|
20240909,153100,123795500,45500,45500,45500,45500,0
|
|
20240909,153000,123795500,45500,45500,45500,45500,50
|
|
20240909,152900,121520500,45550,45550,45550,45550,0
|
|
20240909,152800,121520500,45550,45550,45550,45550,0
|
|
20240909,152700,121520500,45550,45550,45550,45550,0
|
|
20240909,152600,121520500,45550,45550,45550,45550,0
|
|
20240909,152500,121520500,45550,45550,45550,45550,0
|
|
20240909,152400,121520500,45550,45550,45550,45550,0
|
|
20240909,152300,121520500,45550,45550,45550,45550,0
|
|
20240909,152200,121520500,45550,45550,45550,45550,0
|
|
20240909,152100,121520500,45550,45550,45550,45550,0
|
|
20240909,152000,121520500,45550,45550,45550,45550,0
|
|
20240909,151900,121520500,45550,45550,45550,45550,6
|
|
20240909,151800,121247200,45550,45550,45550,45550,3
|
|
20240909,151700,121110550,45550,45550,45550,45550,0
|
|
20240909,151600,121110550,45550,45550,45550,45550,0
|
|
20240909,151500,121110550,45550,45550,45550,45550,0
|
|
20240909,151400,121110550,45550,45550,45550,45550,0
|
|
20240909,151300,121110550,45550,45550,45550,45550,150
|
|
20240909,151200,114278050,45550,45550,45550,45550,0
|
|
20240909,151100,114278050,45550,45550,45550,45550,0
|
|
20240909,151000,114278050,45550,45550,45550,45550,2
|
|
20240909,150900,114186950,45500,45500,45500,45500,0
|
|
20240909,150800,114186950,45500,45500,45500,45500,0
|
|
20240909,150700,114186950,45500,45500,45500,45500,0
|
|
20240909,150600,114186950,45500,45500,45500,45500,0
|
|
20240909,150500,114186950,45500,45500,45500,45500,0
|
|
20240909,150400,114186950,45500,45500,45500,45500,0
|
|
20240909,150300,114186950,45500,45500,45500,45500,0
|
|
20240909,150200,114186950,45500,45500,45500,45500,0
|
|
20240909,150100,114186950,45500,45500,45500,45500,0
|
|
20240909,150000,114186950,45500,45500,45500,45500,0
|
|
20240909,145900,114186950,45500,45500,45500,45500,0
|
|
20240909,145800,114186950,45500,45500,45500,45500,0
|
|
20240909,145700,114186950,45500,45500,45500,45500,72
|
|
20240909,145600,110910950,45600,45600,45600,45600,0
|
|
20240909,145500,110910950,45600,45600,45600,45600,0
|
|
20240909,145400,110910950,45600,45600,45600,45600,0
|
|
20240909,145300,110910950,45600,45600,45600,45600,0
|
|
20240909,145200,110910950,45600,45600,45600,45600,0
|
|
20240909,145100,110910950,45600,45600,45600,45600,20
|
|
20240909,145000,109998950,45600,45600,45600,45600,0
|
|
20240909,144900,109998950,45600,45600,45600,45600,30
|
|
20240909,144800,108630950,45850,45850,45850,45850,0
|
|
20240909,144700,108630950,45850,45850,45850,45850,0
|
|
20240909,144600,108630950,45850,45850,45850,45850,0
|
|
20240909,144500,108630950,45850,45850,45850,45850,0
|
|
20240909,144400,108630950,45850,45850,45850,45850,0
|
|
20240909,144300,108630950,45850,45850,45850,45850,0
|
|
20240909,144200,108630950,45850,45850,45850,45850,0
|
|
20240909,144100,108630950,45850,45850,45850,45850,1
|
|
20240909,144000,108585100,45650,45650,45650,45650,0
|
|
20240909,143900,108585100,45650,45650,45650,45650,7
|
|
20240909,143800,108265550,45600,45600,45600,45600,2
|
|
20240909,143700,108174350,45650,45650,45650,45650,0
|
|
20240909,143600,108174350,45650,45650,45650,45650,23
|
|
20240909,143500,107124400,45650,45600,45650,45600,8
|
|
20240909,143400,106759500,45550,45550,45550,45550,0
|
|
20240909,143300,106759500,45550,45550,45550,45550,0
|
|
20240909,143200,106759500,45550,45550,45550,45550,0
|
|
20240909,143100,106759500,45550,45550,45550,45550,0
|
|
20240909,143000,106759500,45550,45550,45550,45550,0
|
|
20240909,142900,106759500,45550,45550,45550,45550,0
|
|
20240909,142800,106759500,45550,45550,45550,45550,3
|
|
20240909,142700,106622850,45550,45550,45550,45550,0
|
|
20240909,142600,106622850,45550,45550,45550,45550,0
|
|
20240909,142500,106622850,45550,45550,45550,45550,0
|
|
20240909,142400,106622850,45550,45550,45550,45550,0
|
|
20240909,142300,106622850,45550,45550,45550,45550,0
|
|
20240909,142200,106622850,45550,45550,45550,45550,0
|
|
20240909,142100,106622850,45550,45550,45550,45550,0
|
|
20240909,142000,106622850,45550,45550,45550,45550,0
|
|
20240909,141900,106622850,45550,45550,45550,45550,1
|
|
20240909,141800,106577300,45450,45450,45450,45450,0
|
|
20240909,141700,106577300,45450,45450,45450,45450,0
|
|
20240909,141600,106577300,45450,45450,45450,45450,0
|
|
20240909,141500,106577300,45450,45450,45450,45450,47
|
|
20240909,141400,104441150,45500,45500,45500,45500,0
|
|
20240909,141300,104441150,45500,45450,45500,45450,69
|
|
20240909,141200,101301900,45550,45550,45550,45550,0
|
|
20240909,141100,101301900,45550,45550,45550,45550,0
|
|
20240909,141000,101301900,45550,45550,45550,45550,0
|
|
20240909,140900,101301900,45550,45550,45550,45550,0
|
|
20240909,140800,101301900,45550,45550,45550,45550,0
|
|
20240909,140700,101301900,45550,45550,45550,45550,0
|
|
20240909,140600,101301900,45550,45550,45550,45550,0
|
|
20240909,140500,101301900,45550,45550,45550,45550,0
|
|
20240909,140400,101301900,45550,45550,45550,45550,0
|
|
20240909,140300,101301900,45550,45550,45550,45550,0
|
|
20240909,140200,101301900,45550,45550,45550,45550,0
|
|
20240909,140100,101301900,45550,45550,45550,45550,0
|
|
20240909,140000,101301900,45550,45550,45550,45550,45
|
|
20240909,135900,99252150,45550,45550,45550,45550,0
|
|
20240909,135800,99252150,45550,45550,45550,45550,0
|
|
20240909,135700,99252150,45550,45550,45550,45550,0
|
|
20240909,135600,99252150,45550,45550,45550,45550,0
|
|
20240909,135500,99252150,45550,45550,45550,45550,0
|
|
20240909,135400,99252150,45550,45550,45550,45550,0
|
|
20240909,135300,99252150,45550,45550,45550,45550,0
|
|
20240909,135200,99252150,45550,45550,45550,45550,0
|
|
20240909,135100,99252150,45550,45550,45550,45550,0
|
|
20240909,135000,99252150,45550,45550,45550,45550,17
|
|
20240909,134900,98477800,45600,45600,45600,45600,21
|
|
20240909,134800,97520200,45600,45600,45600,45600,0
|
|
20240909,134700,97520200,45600,45550,45600,45550,29
|
|
20240909,134600,96198250,45550,45550,45550,45550,0
|
|
20240909,134500,96198250,45550,45550,45550,45550,0
|
|
20240909,134400,96198250,45550,45550,45550,45550,0
|
|
20240909,134300,96198250,45550,45550,45550,45550,0
|
|
20240909,134200,96198250,45550,45550,45550,45550,0
|
|
20240909,134100,96198250,45550,45550,45550,45550,0
|
|
20240909,134000,96198250,45550,45550,45550,45550,0
|
|
20240909,133900,96198250,45550,45550,45550,45550,0
|
|
20240909,133800,96198250,45550,45550,45550,45550,1
|
|
20240909,133700,96152700,45550,45550,45550,45550,0
|
|
20240909,133600,96152700,45550,45550,45550,45550,0
|
|
20240909,133500,96152700,45550,45550,45550,45550,0
|
|
20240909,133400,96152700,45550,45550,45550,45550,0
|
|
20240909,133300,96152700,45550,45550,45550,45550,0
|
|
20240909,133200,96152700,45550,45550,45550,45550,0
|
|
20240909,133100,96152700,45550,45550,45550,45550,0
|
|
20240909,133000,96152700,45550,45550,45550,45550,0
|
|
20240909,132900,96152700,45550,45550,45550,45550,0
|
|
20240909,132800,96152700,45550,45550,45550,45550,0
|
|
20240909,132700,96152700,45550,45550,45550,45550,0
|
|
20240909,132600,96152700,45550,45550,45550,45550,0
|
|
20240909,132500,96152700,45550,45550,45550,45550,0
|
|
20240909,132400,96152700,45550,45550,45550,45550,0
|
|
20240909,132300,96152700,45550,45550,45550,45550,0
|
|
20240909,132200,96152700,45550,45550,45550,45550,0
|
|
20240909,132100,96152700,45550,45550,45550,45550,0
|
|
20240909,132000,96152700,45550,45550,45550,45550,0
|
|
20240909,131900,96152700,45550,45550,45550,45550,0
|
|
20240909,131800,96152700,45550,45550,45550,45550,0
|
|
20240909,131700,96152700,45550,45550,45550,45550,0
|
|
20240909,131600,96152700,45550,45550,45550,45550,0
|
|
20240909,131500,96152700,45550,45550,45550,45550,0
|
|
20240909,131400,96152700,45550,45550,45550,45550,0
|
|
20240909,131300,96152700,45550,45550,45550,45550,0
|
|
20240909,131200,96152700,45550,45550,45550,45550,0
|
|
20240909,131100,96152700,45550,45550,45550,45550,0
|
|
20240909,131000,96152700,45550,45550,45550,45550,0
|
|
20240909,130900,96152700,45550,45550,45550,45550,0
|
|
20240909,130800,96152700,45550,45550,45550,45550,0
|
|
20240909,130700,96152700,45550,45550,45550,45550,0
|
|
20240909,130600,96152700,45550,45550,45550,45550,0
|
|
20240909,130500,96152700,45550,45550,45550,45550,0
|
|
20240909,130400,96152700,45550,45550,45550,45550,0
|
|
20240909,130300,96152700,45550,45550,45550,45550,0
|
|
20240909,130200,96152700,45550,45550,45550,45550,0
|
|
20240909,130100,96152700,45550,45550,45550,45550,0
|
|
20240909,130000,96152700,45550,45550,45550,45550,0
|
|
20240909,125900,96152700,45550,45550,45550,45550,0
|
|
20240909,125800,96152700,45550,45550,45550,45550,0
|
|
20240909,125700,96152700,45550,45550,45550,45550,0
|
|
20240909,125600,96152700,45550,45550,45550,45550,0
|
|
20240909,125500,96152700,45550,45550,45550,45550,0
|
|
20240909,125400,96152700,45550,45550,45550,45550,0
|
|
20240909,125300,96152700,45550,45550,45550,45550,0
|
|
20240909,125200,96152700,45550,45550,45550,45550,0
|
|
20240909,125100,96152700,45550,45550,45550,45550,0
|
|
20240909,125000,96152700,45550,45550,45550,45550,0
|
|
20240909,124900,96152700,45550,45550,45550,45550,0
|
|
20240909,124800,96152700,45550,45550,45550,45550,0
|
|
20240909,124700,96152700,45550,45550,45550,45550,0
|
|
20240909,124600,96152700,45550,45550,45550,45550,0
|
|
20240909,124500,96152700,45550,45550,45550,45550,6
|
|
20240909,124400,95879400,45550,45550,45550,45550,0
|
|
20240909,124300,95879400,45550,45550,45550,45550,0
|
|
20240909,124200,95879400,45550,45550,45550,45550,0
|
|
20240909,124100,95879400,45550,45550,45550,45550,0
|
|
20240909,124000,95879400,45550,45550,45550,45550,0
|
|
20240909,123900,95879400,45550,45550,45550,45550,0
|
|
20240909,123800,95879400,45550,45550,45550,45550,0
|
|
20240909,123700,95879400,45550,45550,45550,45550,0
|
|
20240909,123600,95879400,45550,45550,45550,45550,0
|
|
20240909,123500,95879400,45550,45550,45550,45550,0
|
|
20240909,123400,95879400,45550,45550,45550,45550,0
|
|
20240909,123300,95879400,45550,45550,45550,45550,0
|
|
20240909,123200,95879400,45550,45550,45550,45550,0
|
|
20240909,123100,95879400,45550,45550,45550,45550,0
|
|
20240909,123000,95879400,45550,45550,45550,45550,2
|
|
20240909,122900,95788300,45550,45500,45550,45500,2
|
|
20240909,122800,95697250,45500,45500,45500,45500,10
|
|
20240909,122700,95242250,45550,45550,45550,45550,0
|
|
20240909,122600,95242250,45550,45550,45550,45550,0
|
|
20240909,122500,95242250,45550,45550,45550,45550,0
|
|
20240909,122400,95242250,45550,45550,45550,45550,0
|
|
20240909,122300,95242250,45550,45550,45550,45550,0
|
|
20240909,122200,95242250,45550,45550,45550,45550,0
|
|
20240909,122100,95242250,45550,45550,45550,45550,1
|
|
20240909,122000,95196700,45550,45550,45550,45550,0
|
|
20240909,121900,95196700,45550,45550,45550,45550,0
|
|
20240909,121800,95196700,45550,45550,45550,45550,0
|
|
20240909,121700,95196700,45550,45200,45550,45200,11
|
|
20240909,121600,94696800,44950,44950,44950,44950,0
|
|
20240909,121500,94696800,44950,44950,44950,44950,0
|
|
20240909,121400,94696800,44950,44950,44950,44950,0
|
|
20240909,121300,94696800,44950,44950,44950,44950,0
|
|
20240909,121200,94696800,44950,44950,44950,44950,0
|
|
20240909,121100,94696800,44950,44950,44950,44950,0
|
|
20240909,121000,94696800,44950,44950,44950,44950,0
|
|
20240909,120900,94696800,44950,44950,44950,44950,0
|
|
20240909,120800,94696800,44950,44950,44950,44950,0
|
|
20240909,120700,94696800,44950,44950,44950,44950,0
|
|
20240909,120600,94696800,44950,44950,44950,44950,0
|
|
20240909,120500,94696800,44950,44950,44950,44950,0
|
|
20240909,120400,94696800,44950,44950,44950,44950,0
|
|
20240909,120300,94696800,44950,44950,44950,44950,0
|
|
20240909,120200,94696800,44950,44950,44950,44950,0
|
|
20240909,120100,94696800,44950,44950,44950,44950,0
|
|
20240909,120000,94696800,44950,44950,44950,44950,0
|
|
20240909,115900,94696800,44950,44950,44950,44950,0
|
|
20240909,115800,94696800,44950,44950,44950,44950,0
|
|
20240909,115700,94696800,44950,44950,44950,44950,0
|
|
20240909,115600,94696800,44950,44950,44950,44950,0
|
|
20240909,115500,94696800,44950,44950,44950,44950,1
|
|
20240909,115400,94651850,45000,45000,45000,45000,0
|
|
20240909,115300,94651850,45000,45000,45000,45000,0
|
|
20240909,115200,94651850,45000,45000,45000,45000,0
|
|
20240909,115100,94651850,45000,45000,45000,45000,0
|
|
20240909,115000,94651850,45000,45000,45000,45000,0
|
|
20240909,114900,94651850,45000,45150,45150,45000,100
|
|
20240909,114800,90146900,45400,45400,45400,45400,0
|
|
20240909,114700,90146900,45400,45400,45400,45400,0
|
|
20240909,114600,90146900,45400,45400,45400,45400,0
|
|
20240909,114500,90146900,45400,45400,45400,45400,0
|
|
20240909,114400,90146900,45400,45400,45400,45400,0
|
|
20240909,114300,90146900,45400,45400,45400,45400,0
|
|
20240909,114200,90146900,45400,45400,45400,45400,0
|
|
20240909,114100,90146900,45400,45400,45400,45400,0
|
|
20240909,114000,90146900,45400,45400,45400,45400,0
|
|
20240909,113900,90146900,45400,45400,45400,45400,0
|
|
20240909,113800,90146900,45400,45400,45400,45400,0
|
|
20240909,113700,90146900,45400,45400,45400,45400,0
|
|
20240909,113600,90146900,45400,45400,45400,45400,0
|
|
20240909,113500,90146900,45400,45400,45400,45400,0
|
|
20240909,113400,90146900,45400,45400,45400,45400,0
|
|
20240909,113300,90146900,45400,45400,45400,45400,0
|
|
20240909,113200,90146900,45400,45400,45400,45400,1
|
|
20240909,113100,90101500,45400,45400,45400,45400,0
|
|
20240909,113000,90101500,45400,45400,45400,45400,0
|
|
20240909,112900,90101500,45400,45400,45400,45400,0
|
|
20240909,112800,90101500,45400,45400,45400,45400,0
|
|
20240909,112700,90101500,45400,45400,45400,45400,0
|
|
20240909,112600,90101500,45400,45400,45400,45400,0
|
|
20240909,112500,90101500,45400,45400,45400,45400,0
|
|
20240909,112400,90101500,45400,45400,45400,45400,0
|
|
20240909,112300,90101500,45400,45400,45400,45400,0
|
|
20240909,112200,90101500,45400,45400,45400,45400,0
|
|
20240909,112100,90101500,45400,45400,45400,45400,0
|
|
20240909,112000,90101500,45400,45400,45400,45400,0
|
|
20240909,111900,90101500,45400,45400,45400,45400,0
|
|
20240909,111800,90101500,45400,45400,45400,45400,0
|
|
20240909,111700,90101500,45400,45400,45400,45400,0
|
|
20240909,111600,90101500,45400,45400,45400,45400,1
|
|
20240909,111500,90056100,45100,45100,45100,45100,0
|
|
20240909,111400,90056100,45100,45100,45100,45100,0
|
|
20240909,111300,90056100,45100,45100,45100,45100,0
|
|
20240909,111200,90056100,45100,45100,45100,45100,0
|
|
20240909,111100,90056100,45100,45100,45100,45100,0
|
|
20240909,111000,90056100,45100,45100,45100,45100,0
|
|
20240909,110900,90056100,45100,45100,45100,45100,0
|
|
20240909,110800,90056100,45100,45100,45100,45100,0
|
|
20240909,110700,90056100,45100,45100,45100,45100,0
|
|
20240909,110600,90056100,45100,45100,45100,45100,0
|
|
20240909,110500,90056100,45100,45100,45100,45100,0
|
|
20240909,110400,90056100,45100,45100,45100,45100,0
|
|
20240909,110300,90056100,45100,45100,45100,45100,0
|
|
20240909,110200,90056100,45100,45100,45100,45100,0
|
|
20240909,110100,90056100,45100,45100,45100,45100,0
|
|
20240909,110000,90056100,45100,45100,45100,45100,0
|
|
20240909,105900,90056100,45100,45100,45100,45100,0
|
|
20240909,105800,90056100,45100,45100,45100,45100,0
|
|
20240909,105700,90056100,45100,45100,45100,45100,0
|
|
20240909,105600,90056100,45100,45100,45100,45100,0
|
|
20240909,105500,90056100,45100,45100,45100,45100,1
|
|
20240909,105400,90011000,45050,45050,45050,45050,0
|
|
20240909,105300,90011000,45050,45050,45050,45050,0
|
|
20240909,105200,90011000,45050,45050,45050,45050,0
|
|
20240909,105100,90011000,45050,45050,45050,45050,0
|
|
20240909,105000,90011000,45050,45050,45050,45050,0
|
|
20240909,104900,90011000,45050,45050,45050,45050,0
|
|
20240909,104800,90011000,45050,45050,45050,45050,0
|
|
20240909,104700,90011000,45050,45050,45050,45050,0
|
|
20240909,104600,90011000,45050,45050,45050,45050,0
|
|
20240909,104500,90011000,45050,45050,45050,45050,0
|
|
20240909,104400,90011000,45050,45050,45050,45050,0
|
|
20240909,104300,90011000,45050,45050,45050,45050,0
|
|
20240909,104200,90011000,45050,45050,45050,45050,0
|
|
20240909,104100,90011000,45050,45050,45050,45050,0
|
|
20240909,104000,90011000,45050,45050,45050,45050,0
|
|
20240909,103900,90011000,45050,45050,45050,45050,0
|
|
20240909,103800,90011000,45050,45050,45050,45050,0
|
|
20240909,103700,90011000,45050,45050,45050,45050,1
|
|
20240909,103600,89965950,45050,45050,45050,45050,0
|
|
20240909,103500,89965950,45050,45050,45050,45050,19
|
|
20240909,103400,89110000,45100,45100,45100,45100,11
|
|
20240909,103300,88613900,45250,45250,45250,45250,0
|
|
20240909,103200,88613900,45250,45250,45250,45250,0
|
|
20240909,103100,88613900,45250,45250,45250,45250,0
|
|
20240909,103000,88613900,45250,45250,45250,45250,0
|
|
20240909,102900,88613900,45250,45250,45250,45250,0
|
|
20240909,102800,88613900,45250,45250,45250,45250,0
|
|
20240909,102700,88613900,45250,45250,45250,45250,0
|
|
20240909,102600,88613900,45250,45250,45250,45250,17
|
|
20240909,102500,87844650,45250,45250,45250,45250,0
|
|
20240909,102400,87844650,45250,45250,45250,45250,0
|
|
20240909,102300,87844650,45250,45250,45250,45250,0
|
|
20240909,102200,87844650,45250,45250,45250,45250,97
|
|
20240909,102100,83455400,45250,45250,45250,45250,1
|
|
20240909,102000,83410150,45250,45250,45250,45250,0
|
|
20240909,101900,83410150,45250,45250,45250,45250,0
|
|
20240909,101800,83410150,45250,45250,45250,45250,0
|
|
20240909,101700,83410150,45250,45250,45250,45250,1
|
|
20240909,101600,83364900,45250,45250,45250,45250,1
|
|
20240909,101500,83319650,45250,45250,45250,45250,0
|
|
20240909,101400,83319650,45250,45250,45250,45250,0
|
|
20240909,101300,83319650,45250,45250,45250,45250,0
|
|
20240909,101200,83319650,45250,45250,45250,45250,1
|
|
20240909,101100,83274400,44950,44950,44950,44950,0
|
|
20240909,101000,83274400,44950,44950,44950,44950,0
|
|
20240909,100900,83274400,44950,44950,44950,44950,0
|
|
20240909,100800,83274400,44950,44950,44950,44950,0
|
|
20240909,100700,83274400,44950,44950,44950,44950,0
|
|
20240909,100600,83274400,44950,44950,44950,44950,0
|
|
20240909,100500,83274400,44950,44950,44950,44950,0
|
|
20240909,100400,83274400,44950,44950,44950,44950,0
|
|
20240909,100300,83274400,44950,44950,44950,44950,0
|
|
20240909,100200,83274400,44950,44950,44950,44950,0
|
|
20240909,100100,83274400,44950,44950,44950,44950,0
|
|
20240909,100000,83274400,44950,44950,44950,44950,0
|
|
20240909,095900,83274400,44950,45050,45050,44950,986
|
|
20240909,095800,38899550,45050,45050,45050,45050,0
|
|
20240909,095700,38899550,45050,45050,45050,45050,3
|
|
20240909,095600,38764400,45050,45050,45050,45050,0
|
|
20240909,095500,38764400,45050,45050,45050,45050,0
|
|
20240909,095400,38764400,45050,45050,45050,45050,0
|
|
20240909,095300,38764400,45050,45050,45050,45050,0
|
|
20240909,095200,38764400,45050,45050,45050,45050,0
|
|
20240909,095100,38764400,45050,45200,45200,45050,10
|
|
20240909,095000,38313450,45250,45250,45250,45250,0
|
|
20240909,094900,38313450,45250,45250,45250,45250,5
|
|
20240909,094800,38087200,45250,45250,45250,45250,0
|
|
20240909,094700,38087200,45250,45250,45250,45250,12
|
|
20240909,094600,37544200,45350,45350,45350,45350,10
|
|
20240909,094500,37090700,45350,45350,45350,45350,0
|
|
20240909,094400,37090700,45350,45350,45350,45350,0
|
|
20240909,094300,37090700,45350,45350,45350,45350,0
|
|
20240909,094200,37090700,45350,45350,45350,45350,0
|
|
20240909,094100,37090700,45350,45350,45350,45350,0
|
|
20240909,094000,37090700,45350,45350,45350,45350,1
|
|
20240909,093900,37045350,45350,45350,45350,45350,0
|
|
20240909,093800,37045350,45350,45350,45350,45350,0
|
|
20240909,093700,37045350,45350,45350,45350,45350,3
|
|
20240909,093600,36909300,45250,45250,45250,45250,0
|
|
20240909,093500,36909300,45250,45250,45250,45250,0
|
|
20240909,093400,36909300,45250,45250,45250,45250,0
|
|
20240909,093300,36909300,45250,45250,45250,45250,0
|
|
20240909,093200,36909300,45250,45250,45250,45250,0
|
|
20240909,093100,36909300,45250,45250,45250,45250,0
|
|
20240909,093000,36909300,45250,45250,45250,45250,0
|
|
20240909,092900,36909300,45250,45250,45250,45250,0
|
|
20240909,092800,36909300,45250,45200,45250,45200,129
|
|
20240909,092700,31073150,45000,45000,45000,45000,0
|
|
20240909,092600,31073150,45000,45000,45000,45000,0
|
|
20240909,092500,31073150,45000,45000,45000,45000,0
|
|
20240909,092400,31073150,45000,45000,45000,45000,0
|
|
20240909,092300,31073150,45000,45000,45000,45000,0
|
|
20240909,092200,31073150,45000,45000,45000,45000,0
|
|
20240909,092100,31073150,45000,45000,45000,45000,0
|
|
20240909,092000,31073150,45000,45000,45000,45000,0
|
|
20240909,091900,31073150,45000,45000,45000,45000,0
|
|
20240909,091800,31073150,45000,45000,45000,45000,0
|
|
20240909,091700,31073150,45000,44950,45050,44950,199
|
|
20240909,091600,22122100,45000,44900,45000,44900,23
|
|
20240909,091500,21088150,44950,44950,44950,44950,0
|
|
20240909,091400,21088150,44950,44950,44950,44950,5
|
|
20240909,091300,20863400,44700,44700,44700,44700,34
|
|
20240909,091200,19343600,44700,44750,44750,44700,171
|
|
20240909,091100,11691400,44750,44750,44750,44750,0
|
|
20240909,091000,11691400,44750,44750,44750,44750,5
|
|
20240909,090900,11467650,44750,44750,44750,44750,7
|
|
20240909,090800,11154400,45100,44800,45100,44800,21
|
|
20240909,090700,10213300,44850,44900,44900,44850,2
|
|
20240909,090600,10123550,45000,45000,45000,45000,0
|
|
20240909,090500,10123550,45000,45150,45150,45000,112
|
|
20240909,090400,5066900,45150,45250,45250,45150,2
|
|
20240909,090300,4976500,45350,45350,45350,45350,0
|
|
20240909,090200,4976500,45350,45350,45350,45350,28
|
|
20240909,090100,3706700,45350,45350,45350,45350,1
|
|
20240909,090000,3661350,44700,44650,44700,44650,82
|