589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184600,263008200,30350,30350,30350,30350,108
|
|
20240902,184500,263008200,30350,30350,30350,30350,0
|
|
20240902,184400,263008200,30350,30350,30350,30350,0
|
|
20240902,184300,263008200,30350,30350,30350,30350,0
|
|
20240902,184200,263008200,30350,30350,30350,30350,0
|
|
20240902,184100,263008200,30350,30350,30350,30350,0
|
|
20240902,184000,263008200,30350,30350,30350,30350,0
|
|
20240902,183900,263008200,30350,30350,30350,30350,0
|
|
20240902,183800,263008200,30350,30350,30350,30350,0
|
|
20240902,183700,263008200,30350,30350,30350,30350,0
|
|
20240902,183600,263008200,30350,30350,30350,30350,0
|
|
20240902,183500,263008200,30350,30350,30350,30350,0
|
|
20240902,183400,263008200,30350,30350,30350,30350,0
|
|
20240902,183300,263008200,30350,30350,30350,30350,0
|
|
20240902,183200,263008200,30350,30350,30350,30350,0
|
|
20240902,183100,263008200,30350,30350,30350,30350,0
|
|
20240902,183000,263008200,30350,30350,30350,30350,0
|
|
20240902,182900,263008200,30350,30350,30350,30350,0
|
|
20240902,182800,263008200,30350,30350,30350,30350,0
|
|
20240902,182700,263008200,30350,30350,30350,30350,0
|
|
20240902,182600,263008200,30350,30350,30350,30350,0
|
|
20240902,182500,263008200,30350,30350,30350,30350,0
|
|
20240902,182400,263008200,30350,30350,30350,30350,0
|
|
20240902,182300,263008200,30350,30350,30350,30350,0
|
|
20240902,182200,263008200,30350,30350,30350,30350,0
|
|
20240902,182100,263008200,30350,30350,30350,30350,0
|
|
20240902,182000,263008200,30350,30350,30350,30350,0
|
|
20240902,181900,263008200,30350,30350,30350,30350,0
|
|
20240902,181800,263008200,30350,30350,30350,30350,0
|
|
20240902,181700,263008200,30350,30350,30350,30350,0
|
|
20240902,181600,263008200,30350,30350,30350,30350,108
|
|
20240902,181500,263008200,30350,30350,30350,30350,0
|
|
20240902,181400,263008200,30350,30350,30350,30350,0
|
|
20240902,181300,263008200,30350,30350,30350,30350,0
|
|
20240902,181200,263008200,30350,30350,30350,30350,0
|
|
20240902,181100,263008200,30350,30350,30350,30350,0
|
|
20240902,181000,263008200,30350,30350,30350,30350,0
|
|
20240902,180900,263008200,30350,30350,30350,30350,0
|
|
20240902,180800,263008200,30350,30350,30350,30350,0
|
|
20240902,180700,263008200,30350,30350,30350,30350,0
|
|
20240902,180600,263008200,30350,30350,30350,30350,0
|
|
20240902,180500,263008200,30350,30350,30350,30350,0
|
|
20240902,180400,263008200,30350,30350,30350,30350,0
|
|
20240902,180300,263008200,30350,30350,30350,30350,0
|
|
20240902,180200,263008200,30350,30350,30350,30350,0
|
|
20240902,180100,263008200,30350,30350,30350,30350,0
|
|
20240902,180000,263008200,30350,30350,30350,30350,0
|
|
20240902,175900,263008200,30350,30350,30350,30350,0
|
|
20240902,175800,263008200,30350,30350,30350,30350,0
|
|
20240902,175700,263008200,30350,30350,30350,30350,0
|
|
20240902,175600,263008200,30350,30350,30350,30350,0
|
|
20240902,175500,263008200,30350,30350,30350,30350,0
|
|
20240902,175400,263008200,30350,30350,30350,30350,0
|
|
20240902,175300,263008200,30350,30350,30350,30350,0
|
|
20240902,175200,263008200,30350,30350,30350,30350,0
|
|
20240902,175100,263008200,30350,30350,30350,30350,0
|
|
20240902,175000,263008200,30350,30350,30350,30350,0
|
|
20240902,174900,263008200,30350,30350,30350,30350,0
|
|
20240902,174800,263008200,30350,30350,30350,30350,0
|
|
20240902,174700,263008200,30350,30350,30350,30350,0
|
|
20240902,174600,263008200,30350,30350,30350,30350,108
|
|
20240902,174500,263008200,30350,30350,30350,30350,0
|
|
20240902,174400,263008200,30350,30350,30350,30350,0
|
|
20240902,174300,263008200,30350,30350,30350,30350,0
|
|
20240902,174200,263008200,30350,30350,30350,30350,0
|
|
20240902,174100,263008200,30350,30350,30350,30350,0
|
|
20240902,174000,263008200,30350,30350,30350,30350,0
|
|
20240902,173900,263008200,30350,30350,30350,30350,0
|
|
20240902,173800,263008200,30350,30350,30350,30350,0
|
|
20240902,173700,263008200,30350,30350,30350,30350,0
|
|
20240902,173600,263008200,30350,30350,30350,30350,0
|
|
20240902,173500,263008200,30350,30350,30350,30350,0
|
|
20240902,173400,263008200,30350,30350,30350,30350,0
|
|
20240902,173300,263008200,30350,30350,30350,30350,0
|
|
20240902,173200,263008200,30350,30350,30350,30350,0
|
|
20240902,173100,263008200,30350,30350,30350,30350,0
|
|
20240902,173000,263008200,30350,30350,30350,30350,0
|
|
20240902,172900,263008200,30350,30350,30350,30350,0
|
|
20240902,172800,263008200,30350,30350,30350,30350,0
|
|
20240902,172700,263008200,30350,30350,30350,30350,0
|
|
20240902,172600,263008200,30350,30350,30350,30350,0
|
|
20240902,172500,263008200,30350,30350,30350,30350,0
|
|
20240902,172400,263008200,30350,30350,30350,30350,0
|
|
20240902,172300,263008200,30350,30350,30350,30350,0
|
|
20240902,172200,263008200,30350,30350,30350,30350,0
|
|
20240902,172100,263008200,30350,30350,30350,30350,0
|
|
20240902,172000,263008200,30350,30350,30350,30350,0
|
|
20240902,171900,263008200,30350,30350,30350,30350,0
|
|
20240902,171800,263008200,30350,30350,30350,30350,0
|
|
20240902,171700,263008200,30350,30350,30350,30350,0
|
|
20240902,171600,263008200,30350,30350,30350,30350,108
|
|
20240902,171500,263008200,30350,30350,30350,30350,0
|
|
20240902,171400,263008200,30350,30350,30350,30350,0
|
|
20240902,171300,263008200,30350,30350,30350,30350,0
|
|
20240902,171200,263008200,30350,30350,30350,30350,0
|
|
20240902,171100,263008200,30350,30350,30350,30350,0
|
|
20240902,171000,263008200,30350,30350,30350,30350,0
|
|
20240902,170900,263008200,30350,30350,30350,30350,0
|
|
20240902,170800,263008200,30350,30350,30350,30350,0
|
|
20240902,170700,263008200,30350,30350,30350,30350,0
|
|
20240902,170600,263008200,30350,30350,30350,30350,0
|
|
20240902,170500,263008200,30350,30350,30350,30350,0
|
|
20240902,170400,263008200,30350,30350,30350,30350,0
|
|
20240902,170300,263008200,30350,30350,30350,30350,0
|
|
20240902,170200,263008200,30350,30350,30350,30350,0
|
|
20240902,170100,263008200,30350,30350,30350,30350,0
|
|
20240902,170000,263008200,30350,30350,30350,30350,0
|
|
20240902,165900,263008200,30350,30350,30350,30350,0
|
|
20240902,165800,263008200,30350,30350,30350,30350,0
|
|
20240902,165700,263008200,30350,30350,30350,30350,0
|
|
20240902,165600,263008200,30350,30350,30350,30350,0
|
|
20240902,165500,263008200,30350,30350,30350,30350,0
|
|
20240902,165400,263008200,30350,30350,30350,30350,0
|
|
20240902,165300,263008200,30350,30350,30350,30350,0
|
|
20240902,165200,263008200,30350,30350,30350,30350,0
|
|
20240902,165100,263008200,30350,30350,30350,30350,0
|
|
20240902,165000,263008200,30350,30350,30350,30350,0
|
|
20240902,164900,263008200,30350,30350,30350,30350,0
|
|
20240902,164800,263008200,30350,30350,30350,30350,0
|
|
20240902,164700,263008200,30350,30350,30350,30350,0
|
|
20240902,164600,263008200,30350,30350,30350,30350,108
|
|
20240902,164500,263008200,30350,30350,30350,30350,0
|
|
20240902,164400,263008200,30350,30350,30350,30350,0
|
|
20240902,164300,263008200,30350,30350,30350,30350,0
|
|
20240902,164200,263008200,30350,30350,30350,30350,0
|
|
20240902,164100,263008200,30350,30350,30350,30350,0
|
|
20240902,164000,263008200,30350,30350,30350,30350,0
|
|
20240902,163900,263008200,30350,30350,30350,30350,0
|
|
20240902,163800,263008200,30350,30350,30350,30350,0
|
|
20240902,163700,263008200,30350,30350,30350,30350,0
|
|
20240902,163600,263008200,30350,30350,30350,30350,0
|
|
20240902,163500,263008200,30350,30350,30350,30350,0
|
|
20240902,163400,263008200,30350,30350,30350,30350,0
|
|
20240902,163300,263008200,30350,30350,30350,30350,0
|
|
20240902,163200,263008200,30350,30350,30350,30350,0
|
|
20240902,163100,263008200,30350,30350,30350,30350,0
|
|
20240902,163000,263008200,30350,30350,30350,30350,0
|
|
20240902,162900,263008200,30350,30350,30350,30350,0
|
|
20240902,162800,263008200,30350,30350,30350,30350,0
|
|
20240902,162700,263008200,30350,30350,30350,30350,0
|
|
20240902,162600,263008200,30350,30350,30350,30350,0
|
|
20240902,162500,263008200,30350,30350,30350,30350,0
|
|
20240902,162400,263008200,30350,30350,30350,30350,0
|
|
20240902,162300,263008200,30350,30350,30350,30350,0
|
|
20240902,162200,263008200,30350,30350,30350,30350,0
|
|
20240902,162100,263008200,30350,30350,30350,30350,0
|
|
20240902,162000,263008200,30350,30350,30350,30350,0
|
|
20240902,161900,263008200,30350,30350,30350,30350,0
|
|
20240902,161800,263008200,30350,30350,30350,30350,0
|
|
20240902,161700,263008200,30350,30350,30350,30350,0
|
|
20240902,161600,263008200,30350,30350,30350,30350,108
|
|
20240902,161500,263008200,30350,30350,30350,30350,0
|
|
20240902,161400,263008200,30350,30350,30350,30350,0
|
|
20240902,161300,263008200,30350,30350,30350,30350,0
|
|
20240902,161200,263008200,30350,30350,30350,30350,0
|
|
20240902,161100,263008200,30350,30350,30350,30350,0
|
|
20240902,161000,263008200,30350,30350,30350,30350,0
|
|
20240902,160900,263008200,30350,30350,30350,30350,0
|
|
20240902,160800,263008200,30350,30350,30350,30350,0
|
|
20240902,160700,263008200,30350,30350,30350,30350,0
|
|
20240902,160600,263008200,30350,30350,30350,30350,0
|
|
20240902,160500,263008200,30350,30350,30350,30350,0
|
|
20240902,160400,263008200,30350,30350,30350,30350,0
|
|
20240902,160300,263008200,30350,30350,30350,30350,0
|
|
20240902,160200,263008200,30350,30350,30350,30350,0
|
|
20240902,160100,263008200,30350,30350,30350,30350,0
|
|
20240902,160000,263008200,30350,30350,30350,30350,0
|
|
20240902,155900,263008200,30350,30350,30350,30350,0
|
|
20240902,155800,263008200,30350,30350,30350,30350,0
|
|
20240902,155700,263008200,30350,30350,30350,30350,0
|
|
20240902,155600,263008200,30350,30350,30350,30350,0
|
|
20240902,155500,263008200,30350,30350,30350,30350,0
|
|
20240902,155400,263008200,30350,30350,30350,30350,0
|
|
20240902,155300,263008200,30350,30350,30350,30350,0
|
|
20240902,155200,263008200,30350,30350,30350,30350,0
|
|
20240902,155100,263008200,30350,30350,30350,30350,0
|
|
20240902,155000,263008200,30350,30350,30350,30350,0
|
|
20240902,154900,263008200,30350,30350,30350,30350,0
|
|
20240902,154800,263008200,30350,30350,30350,30350,0
|
|
20240902,154700,263008200,30350,30350,30350,30350,0
|
|
20240902,154600,263008200,30350,30350,30350,30350,108
|
|
20240902,154500,263008200,30350,30350,30350,30350,0
|
|
20240902,154400,263008200,30350,30350,30350,30350,0
|
|
20240902,154300,263008200,30350,30350,30350,30350,0
|
|
20240902,154200,263008200,30350,30350,30350,30350,0
|
|
20240902,154100,263008200,30350,30350,30350,30350,0
|
|
20240902,154000,263008200,30350,30350,30350,30350,0
|
|
20240902,153900,263008200,30350,30350,30350,30350,0
|
|
20240902,153800,263008200,30350,30350,30350,30350,0
|
|
20240902,153700,263008200,30350,30350,30350,30350,0
|
|
20240902,153600,263008200,30350,30350,30350,30350,0
|
|
20240902,153500,263008200,30350,30350,30350,30350,0
|
|
20240902,153400,263008200,30350,30350,30350,30350,0
|
|
20240902,153300,263008200,30350,30350,30350,30350,0
|
|
20240902,153200,263008200,30350,30350,30350,30350,0
|
|
20240902,153100,263008200,30350,30350,30350,30350,0
|
|
20240902,153000,263008200,30350,30350,30350,30350,108
|
|
20240902,152900,259730400,30200,30200,30200,30200,0
|
|
20240902,152800,259730400,30200,30200,30200,30200,0
|
|
20240902,152700,259730400,30200,30200,30200,30200,0
|
|
20240902,152600,259730400,30200,30200,30200,30200,0
|
|
20240902,152500,259730400,30200,30200,30200,30200,0
|
|
20240902,152400,259730400,30200,30200,30200,30200,0
|
|
20240902,152300,259730400,30200,30200,30200,30200,0
|
|
20240902,152200,259730400,30200,30200,30200,30200,0
|
|
20240902,152100,259730400,30200,30200,30200,30200,0
|
|
20240902,152000,259730400,30200,30200,30200,30200,0
|
|
20240902,151900,259730400,30200,30200,30350,30200,8
|
|
20240902,151800,259488650,30350,30350,30350,30350,0
|
|
20240902,151700,259488650,30350,30200,30350,30200,3
|
|
20240902,151600,259397900,30350,30350,30350,30350,1
|
|
20240902,151500,259367550,30200,30200,30200,30200,2
|
|
20240902,151400,259307150,30200,30200,30200,30200,4
|
|
20240902,151300,259186350,30200,30200,30200,30200,2
|
|
20240902,151200,259125950,30200,30200,30200,30200,0
|
|
20240902,151100,259125950,30200,30200,30200,30200,4
|
|
20240902,151000,259005150,30200,30200,30200,30200,0
|
|
20240902,150900,259005150,30200,30200,30200,30200,1
|
|
20240902,150800,258974950,30200,30200,30200,30200,1
|
|
20240902,150700,258944750,30200,30200,30200,30200,4
|
|
20240902,150600,258823950,30200,30200,30200,30200,11
|
|
20240902,150500,258491750,30200,30200,30200,30200,10
|
|
20240902,150400,258189750,30200,30250,30250,30200,33
|
|
20240902,150300,257191900,30200,30200,30200,30200,7
|
|
20240902,150200,256980500,30200,30200,30200,30200,5
|
|
20240902,150100,256829500,30200,30200,30200,30200,7
|
|
20240902,150000,256618100,30200,30200,30200,30200,6
|
|
20240902,145900,256436900,30200,30200,30200,30200,5
|
|
20240902,145800,256285900,30200,30200,30200,30200,5
|
|
20240902,145700,256134900,30200,30200,30200,30200,7
|
|
20240902,145600,255923500,30200,30150,30200,30150,26
|
|
20240902,145500,255138450,30150,30150,30150,30150,8
|
|
20240902,145400,254897250,30150,30150,30150,30150,3
|
|
20240902,145300,254806800,30200,30150,30200,30150,52
|
|
20240902,145200,253236500,30150,30250,30250,30150,8
|
|
20240902,145100,252995200,30150,30250,30250,30150,9
|
|
20240902,145000,252723350,30150,30150,30150,30150,6
|
|
20240902,144900,252542450,30200,30150,30200,30150,106
|
|
20240902,144800,249341550,30150,30200,30200,30150,7
|
|
20240902,144700,249130450,30200,30150,30200,30150,37
|
|
20240902,144600,248013250,30150,30150,30150,30150,4
|
|
20240902,144500,247892650,30150,30200,30200,30150,309
|
|
20240902,144400,238568000,30200,30200,30200,30200,0
|
|
20240902,144300,238568000,30200,30200,30200,30200,6
|
|
20240902,144200,238386800,30200,30200,30200,30200,3
|
|
20240902,144100,238296200,30200,30200,30200,30200,7
|
|
20240902,144000,238084800,30200,30200,30200,30200,6
|
|
20240902,143900,237903600,30200,30200,30200,30200,5
|
|
20240902,143800,237752600,30200,30200,30200,30200,6
|
|
20240902,143700,237571400,30200,30200,30200,30200,3
|
|
20240902,143600,237480800,30200,30200,30200,30200,8
|
|
20240902,143500,237239200,30200,30200,30200,30200,4
|
|
20240902,143400,237118400,30200,30200,30200,30200,4
|
|
20240902,143300,236997600,30200,30200,30200,30200,7
|
|
20240902,143200,236786200,30200,30200,30200,30200,5
|
|
20240902,143100,236635200,30250,30250,30250,30250,20
|
|
20240902,143000,236030200,30200,30250,30250,30200,10
|
|
20240902,142900,235728100,30200,30200,30200,30200,7
|
|
20240902,142800,235516700,30200,30250,30250,30200,8
|
|
20240902,142700,235274850,30200,30200,30200,30200,7
|
|
20240902,142600,235063450,30200,30200,30200,30200,6
|
|
20240902,142500,234882250,30200,30200,30200,30200,22
|
|
20240902,142400,234217850,30200,30200,30200,30200,5
|
|
20240902,142300,234066850,30200,30200,30200,30200,9
|
|
20240902,142200,233795050,30200,30200,30200,30200,123
|
|
20240902,142100,230080450,30200,30200,30200,30200,200
|
|
20240902,142000,224040450,30200,30200,30200,30200,15
|
|
20240902,141900,223587450,30200,30200,30200,30200,5
|
|
20240902,141800,223436450,30200,30200,30200,30200,6
|
|
20240902,141700,223255250,30200,30200,30200,30200,5
|
|
20240902,141600,223104250,30200,30200,30200,30200,7
|
|
20240902,141500,222892850,30200,30200,30200,30200,4
|
|
20240902,141400,222772050,30200,30200,30200,30200,6
|
|
20240902,141300,222590850,30200,30200,30200,30200,6
|
|
20240902,141200,222409650,30250,30200,30250,30200,28
|
|
20240902,141100,221562950,30200,30200,30200,30200,205
|
|
20240902,141000,215371950,30200,30200,30200,30200,6
|
|
20240902,140900,215190750,30200,30200,30200,30200,0
|
|
20240902,140800,215190750,30200,30200,30200,30200,5
|
|
20240902,140700,215039750,30200,30200,30200,30200,6
|
|
20240902,140600,214858550,30200,30250,30250,30200,3
|
|
20240902,140500,214767850,30250,30250,30250,30250,12
|
|
20240902,140400,214404850,30250,30250,30250,30250,5
|
|
20240902,140300,214253600,30250,30250,30250,30250,4
|
|
20240902,140200,214132600,30300,30250,30300,30250,107
|
|
20240902,140100,210890800,30250,30350,30350,30250,12
|
|
20240902,140000,210527000,30350,30250,30350,30250,8
|
|
20240902,135900,210284750,30250,30250,30250,30250,19
|
|
20240902,135800,209710000,30250,30250,30250,30250,1
|
|
20240902,135700,209679750,30300,30300,30300,30300,5
|
|
20240902,135600,209528250,30250,30250,30250,30250,3
|
|
20240902,135500,209437500,30250,30250,30250,30250,8
|
|
20240902,135400,209195500,30300,30250,30300,30250,120
|
|
20240902,135300,205559750,30250,30250,30250,30250,4
|
|
20240902,135200,205438750,30250,30300,30350,30250,121
|
|
20240902,135100,201767100,30250,30250,30250,30250,5
|
|
20240902,135000,201615850,30250,30250,30250,30250,6
|
|
20240902,134900,201434350,30300,30300,30300,30300,90
|
|
20240902,134800,198707350,30250,30250,30250,30250,10
|
|
20240902,134700,198404850,30250,30250,30250,30250,5
|
|
20240902,134600,198253600,30300,30300,30300,30300,76
|
|
20240902,134500,195950800,30250,30250,30250,30250,6
|
|
20240902,134400,195769300,30250,30250,30250,30250,6
|
|
20240902,134300,195587800,30300,30250,30300,30250,11
|
|
20240902,134200,195254800,30250,30250,30250,30250,4
|
|
20240902,134100,195133800,30250,30250,30250,30250,7
|
|
20240902,134000,194922050,30250,30250,30250,30250,4
|
|
20240902,133900,194801050,30250,30250,30250,30250,5
|
|
20240902,133800,194649800,30250,30250,30250,30250,6
|
|
20240902,133700,194468300,30250,30250,30250,30250,0
|
|
20240902,133600,194468300,30250,30250,30250,30250,5
|
|
20240902,133500,194317050,30250,30250,30250,30250,7
|
|
20240902,133400,194105300,30250,30250,30250,30250,4
|
|
20240902,133300,193984300,30250,30250,30250,30250,6
|
|
20240902,133200,193802800,30300,30250,30300,30250,63
|
|
20240902,133100,191894150,30250,30250,30250,30250,6
|
|
20240902,133000,191712650,30250,30250,30250,30250,4
|
|
20240902,132900,191591650,30250,30250,30250,30250,6
|
|
20240902,132800,191410150,30250,30250,30250,30250,4
|
|
20240902,132700,191289150,30250,30300,30300,30250,127
|
|
20240902,132600,187441400,30300,30300,30300,30300,5
|
|
20240902,132500,187289900,30250,30250,30250,30250,5
|
|
20240902,132400,187138650,30250,30250,30250,30250,255
|
|
20240902,132300,179424900,30250,30250,30250,30250,6
|
|
20240902,132200,179243400,30250,30250,30250,30250,5
|
|
20240902,132100,179092150,30250,30250,30250,30250,6
|
|
20240902,132000,178910650,30250,30250,30250,30250,4
|
|
20240902,131900,178789650,30250,30250,30250,30250,7
|
|
20240902,131800,178577900,30250,30250,30250,30250,6
|
|
20240902,131700,178396400,30250,30250,30250,30250,4
|
|
20240902,131600,178275400,30250,30250,30250,30250,6
|
|
20240902,131500,178093900,30250,30250,30250,30250,0
|
|
20240902,131400,178093900,30250,30250,30250,30250,5
|
|
20240902,131300,177942650,30250,30250,30250,30250,5
|
|
20240902,131200,177791400,30250,30250,30250,30250,5
|
|
20240902,131100,177640150,30250,30250,30250,30250,14
|
|
20240902,131000,177216650,30250,30250,30250,30250,4
|
|
20240902,130900,177095650,30250,30250,30250,30250,7
|
|
20240902,130800,176883900,30300,30250,30300,30250,6
|
|
20240902,130700,176702350,30250,30250,30250,30250,7
|
|
20240902,130600,176490600,30250,30250,30250,30250,22
|
|
20240902,130500,175825100,30250,30250,30250,30250,6
|
|
20240902,130400,175643600,30250,30250,30250,30250,0
|
|
20240902,130300,175643600,30250,30250,30250,30250,5
|
|
20240902,130200,175492350,30250,30250,30250,30250,15
|
|
20240902,130100,175038600,30250,30250,30250,30250,5
|
|
20240902,130000,174887350,30250,30250,30250,30250,6
|
|
20240902,125900,174705850,30250,30250,30250,30250,4
|
|
20240902,125800,174584850,30250,30250,30250,30250,6
|
|
20240902,125700,174403350,30250,30250,30250,30250,6
|
|
20240902,125600,174221850,30250,30250,30250,30250,5
|
|
20240902,125500,174070600,30250,30250,30250,30250,4
|
|
20240902,125400,173949600,30250,30200,30250,30200,27
|
|
20240902,125300,173133200,30250,30200,30250,30200,15
|
|
20240902,125200,172679700,30200,30200,30200,30200,0
|
|
20240902,125100,172679700,30200,30200,30200,30200,6
|
|
20240902,125000,172498500,30200,30200,30200,30200,12
|
|
20240902,124900,172136100,30200,30200,30200,30200,5
|
|
20240902,124800,171985100,30200,30200,30200,30200,6
|
|
20240902,124700,171803900,30200,30200,30200,30200,7
|
|
20240902,124600,171592500,30200,30200,30200,30200,5
|
|
20240902,124500,171441500,30200,30200,30200,30200,6
|
|
20240902,124400,171260300,30250,30200,30250,30200,4
|
|
20240902,124300,171139450,30200,30200,30200,30200,7
|
|
20240902,124200,170928050,30200,30200,30200,30200,0
|
|
20240902,124100,170928050,30200,30200,30200,30200,4
|
|
20240902,124000,170807250,30200,30200,30200,30200,374
|
|
20240902,123900,159512450,30200,30200,30200,30200,5
|
|
20240902,123800,159361450,30200,30200,30200,30200,6
|
|
20240902,123700,159180250,30200,30200,30200,30200,5
|
|
20240902,123600,159029250,30200,30200,30200,30200,5
|
|
20240902,123500,158878250,30200,30200,30200,30200,5
|
|
20240902,123400,158727250,30200,30200,30200,30200,7
|
|
20240902,123300,158515850,30200,30200,30200,30200,4
|
|
20240902,123200,158395050,30200,30200,30200,30200,5
|
|
20240902,123100,158244050,30200,30200,30200,30200,0
|
|
20240902,123000,158244050,30200,30200,30200,30200,6
|
|
20240902,122900,158062850,30200,30250,30250,30200,5
|
|
20240902,122800,157911750,30200,30200,30200,30200,6
|
|
20240902,122700,157730550,30200,30250,30250,30200,16
|
|
20240902,122600,157246700,30250,30200,30250,30200,208
|
|
20240902,122500,150954950,30200,30200,30200,30200,5
|
|
20240902,122400,150803950,30200,30200,30200,30200,5
|
|
20240902,122300,150652950,30250,30200,30250,30200,6
|
|
20240902,122200,150471700,30200,30200,30200,30200,6
|
|
20240902,122100,150290500,30200,30200,30200,30200,0
|
|
20240902,122000,150290500,30200,30200,30200,30200,7
|
|
20240902,121900,150079100,30200,30200,30200,30200,6
|
|
20240902,121800,149897900,30250,30250,30250,30250,196
|
|
20240902,121700,143968900,30250,30300,30300,30250,15
|
|
20240902,121600,143514650,30250,30250,30250,30250,5
|
|
20240902,121500,143363400,30250,30250,30250,30250,7
|
|
20240902,121400,143151650,30250,30250,30250,30250,4
|
|
20240902,121300,143030650,30250,30250,30250,30250,7
|
|
20240902,121200,142818900,30250,30250,30250,30250,777
|
|
20240902,121100,119314650,30200,30200,30200,30200,7
|
|
20240902,121000,119103250,30200,30200,30200,30200,1
|
|
20240902,120900,119073050,30200,30200,30200,30200,4
|
|
20240902,120800,118952250,30200,30200,30200,30200,5
|
|
20240902,120700,118801250,30200,30200,30200,30200,6
|
|
20240902,120600,118620050,30200,30200,30200,30200,6
|
|
20240902,120500,118438850,30200,30200,30200,30200,4
|
|
20240902,120400,118318050,30200,30200,30200,30200,6
|
|
20240902,120300,118136850,30200,30200,30200,30200,4
|
|
20240902,120200,118016050,30200,30200,30200,30200,8
|
|
20240902,120100,117774450,30250,30200,30250,30200,5
|
|
20240902,120000,117623400,30200,30200,30200,30200,6
|
|
20240902,115900,117442200,30250,30200,30250,30200,8
|
|
20240902,115800,117200450,30200,30200,30200,30200,0
|
|
20240902,115700,117200450,30200,30200,30200,30200,7
|
|
20240902,115600,116989050,30200,30250,30250,30200,24
|
|
20240902,115500,116263250,30200,30200,30200,30200,6
|
|
20240902,115400,116082050,30200,30200,30200,30200,25
|
|
20240902,115300,115327050,30200,30200,30200,30200,6
|
|
20240902,115200,115145850,30200,30200,30200,30200,4
|
|
20240902,115100,115025050,30200,30200,30200,30200,6
|
|
20240902,115000,114843850,30250,30200,30250,30200,16
|
|
20240902,114900,114360200,30200,30200,30200,30200,4
|
|
20240902,114800,114239400,30200,30200,30200,30200,6
|
|
20240902,114700,114058200,30200,30200,30200,30200,0
|
|
20240902,114600,114058200,30200,30200,30200,30200,6
|
|
20240902,114500,113877000,30200,30200,30200,30200,5
|
|
20240902,114400,113726000,30200,30200,30200,30200,6
|
|
20240902,114300,113544800,30200,30200,30200,30200,5
|
|
20240902,114200,113393800,30200,30200,30200,30200,6
|
|
20240902,114100,113212600,30200,30200,30200,30200,5
|
|
20240902,114000,113061600,30200,30200,30200,30200,4
|
|
20240902,113900,112940800,30250,30200,30250,30200,9
|
|
20240902,113800,112668950,30200,30200,30200,30200,0
|
|
20240902,113700,112668950,30200,30200,30200,30200,10
|
|
20240902,113600,112366950,30200,30200,30200,30200,0
|
|
20240902,113500,112366950,30200,30200,30200,30200,7
|
|
20240902,113400,112155550,30200,30200,30200,30200,7
|
|
20240902,113300,111944150,30200,30200,30200,30200,8
|
|
20240902,113200,111702550,30200,30200,30200,30200,5
|
|
20240902,113100,111551550,30200,30200,30200,30200,19
|
|
20240902,113000,110977750,30200,30200,30200,30200,6
|
|
20240902,112900,110796550,30200,30200,30200,30200,5
|
|
20240902,112800,110645550,30200,30200,30200,30200,6
|
|
20240902,112700,110464350,30200,30200,30200,30200,7
|
|
20240902,112600,110252950,30200,30200,30200,30200,0
|
|
20240902,112500,110252950,30200,30250,30250,30200,6
|
|
20240902,112400,110071700,30200,30200,30200,30200,6
|
|
20240902,112300,109890500,30200,30250,30250,30200,45
|
|
20240902,112200,108529500,30200,30200,30200,30200,5
|
|
20240902,112100,108378500,30200,30200,30200,30200,6
|
|
20240902,112000,108197300,30200,30200,30200,30200,5
|
|
20240902,111900,108046300,30200,30200,30200,30200,4
|
|
20240902,111800,107925500,30200,30200,30200,30200,8
|
|
20240902,111700,107683900,30200,30200,30200,30200,4
|
|
20240902,111600,107563100,30200,30200,30200,30200,1
|
|
20240902,111500,107532900,30200,30200,30200,30200,5
|
|
20240902,111400,107381900,30200,30250,30250,30200,56
|
|
20240902,111300,105688200,30200,30200,30200,30200,6
|
|
20240902,111200,105507000,30200,30200,30200,30200,5
|
|
20240902,111100,105356000,30200,30200,30200,30200,6
|
|
20240902,111000,105174800,30250,30250,30250,30250,165
|
|
20240902,110900,100183550,30250,30250,30250,30250,5
|
|
20240902,110800,100032300,30250,30250,30250,30250,5
|
|
20240902,110700,99881050,30250,30250,30250,30250,7
|
|
20240902,110600,99669300,30250,30250,30250,30250,0
|
|
20240902,110500,99669300,30250,30250,30250,30250,4
|
|
20240902,110400,99548300,30250,30250,30250,30250,12
|
|
20240902,110300,99185300,30250,30250,30250,30250,0
|
|
20240902,110200,99185300,30250,30250,30250,30250,5
|
|
20240902,110100,99034050,30250,30250,30250,30250,5
|
|
20240902,110000,98882800,30200,30200,30200,30200,6
|
|
20240902,105900,98701600,30200,30250,30250,30200,15
|
|
20240902,105800,98248050,30250,30200,30250,30200,18
|
|
20240902,105700,97703950,30200,30200,30200,30200,9
|
|
20240902,105600,97432150,30200,30200,30200,30200,3
|
|
20240902,105500,97341550,30200,30200,30200,30200,7
|
|
20240902,105400,97130150,30250,30250,30250,30250,83
|
|
20240902,105300,94619400,30250,30250,30250,30250,5
|
|
20240902,105200,94468150,30250,30250,30250,30250,5
|
|
20240902,105100,94316900,30250,30250,30250,30250,7
|
|
20240902,105000,94105150,30200,30200,30200,30200,4
|
|
20240902,104900,93984350,30200,30200,30200,30200,7
|
|
20240902,104800,93772950,30200,30200,30200,30200,6
|
|
20240902,104700,93591750,30200,30250,30250,30200,104
|
|
20240902,104600,90446000,30250,30250,30250,30250,6
|
|
20240902,104500,90264500,30250,30250,30250,30250,5
|
|
20240902,104400,90113250,30200,30250,30250,30200,105
|
|
20240902,104300,86937250,30200,30200,30200,30200,5
|
|
20240902,104200,86786250,30200,30200,30250,30200,135
|
|
20240902,104100,82703600,30200,30200,30200,30200,7
|
|
20240902,104000,82492200,30200,30200,30200,30200,5
|
|
20240902,103900,82341200,30200,30200,30200,30200,7
|
|
20240902,103800,82129800,30200,30250,30250,30200,37
|
|
20240902,103700,81010750,30200,30200,30200,30200,6
|
|
20240902,103600,80829550,30200,30200,30200,30200,6
|
|
20240902,103500,80648350,30200,30200,30200,30200,5
|
|
20240902,103400,80497350,30200,30200,30200,30200,5
|
|
20240902,103300,80346350,30200,30200,30200,30200,6
|
|
20240902,103200,80165150,30200,30200,30200,30200,6
|
|
20240902,103100,79983950,30200,30200,30200,30200,1
|
|
20240902,103000,79953750,30200,30200,30200,30200,5
|
|
20240902,102900,79802750,30200,30200,30200,30200,4
|
|
20240902,102800,79681950,30200,30200,30200,30200,8
|
|
20240902,102700,79440350,30200,30200,30200,30200,5
|
|
20240902,102600,79289350,30250,30300,30300,30250,154
|
|
20240902,102500,74630750,30250,30250,30250,30250,8
|
|
20240902,102400,74388750,30250,30250,30250,30250,6
|
|
20240902,102300,74207250,30250,30250,30250,30250,5
|
|
20240902,102200,74056000,30250,30250,30250,30250,6
|
|
20240902,102100,73874500,30250,30250,30250,30250,0
|
|
20240902,102000,73874500,30250,30250,30250,30250,7
|
|
20240902,101900,73662750,30250,30250,30250,30250,56
|
|
20240902,101800,71968750,30250,30250,30250,30250,4
|
|
20240902,101700,71847750,30250,30250,30250,30250,6
|
|
20240902,101600,71666250,30300,30300,30300,30250,12
|
|
20240902,101500,71303150,30250,30250,30250,30250,4
|
|
20240902,101400,71182150,30250,30250,30250,30250,7
|
|
20240902,101300,70970400,30250,30250,30250,30250,5
|
|
20240902,101200,70819150,30250,30250,30250,30250,6
|
|
20240902,101100,70637650,30300,30250,30300,30250,71
|
|
20240902,101000,68486600,30250,30250,30250,30250,0
|
|
20240902,100900,68486600,30250,30250,30250,30250,35
|
|
20240902,100800,67427850,30250,30250,30250,30250,8
|
|
20240902,100700,67185850,30250,30250,30250,30250,223
|
|
20240902,100600,60440100,30250,30250,30250,30250,5
|
|
20240902,100500,60288850,30250,30250,30250,30250,55
|
|
20240902,100400,58625100,30250,30250,30250,30250,7
|
|
20240902,100300,58413350,30250,30250,30250,30250,4
|
|
20240902,100200,58292350,30250,30250,30250,30250,12
|
|
20240902,100100,57929350,30300,30250,30300,30250,4
|
|
20240902,100000,57808300,30250,30250,30250,30250,7
|
|
20240902,095900,57596550,30250,30250,30250,30250,0
|
|
20240902,095800,57596550,30250,30250,30250,30250,5
|
|
20240902,095700,57445300,30250,30250,30250,30250,8
|
|
20240902,095600,57203300,30250,30250,30250,30250,10
|
|
20240902,095500,56900800,30250,30250,30250,30250,11
|
|
20240902,095400,56568050,30250,30250,30250,30250,3
|
|
20240902,095300,56477300,30250,30250,30250,30250,6
|
|
20240902,095200,56295800,30250,30250,30250,30250,6
|
|
20240902,095100,56114300,30250,30250,30250,30250,6
|
|
20240902,095000,55932800,30250,30250,30250,30250,0
|
|
20240902,094900,55932800,30250,30200,30250,30200,9
|
|
20240902,094800,55660800,30200,30200,30200,30200,0
|
|
20240902,094700,55660800,30200,30200,30200,30200,7
|
|
20240902,094600,55449400,30200,30200,30200,30200,6
|
|
20240902,094500,55268200,30200,30300,30300,30200,21
|
|
20240902,094400,54632500,30300,30250,30300,30200,10
|
|
20240902,094300,54329950,30200,30200,30200,30200,5
|
|
20240902,094200,54178950,30200,30200,30200,30200,5
|
|
20240902,094100,54027950,30200,30200,30200,30200,6
|
|
20240902,094000,53846750,30200,30200,30200,30200,5
|
|
20240902,093900,53695750,30200,30250,30250,30200,6
|
|
20240902,093800,53514500,30200,30200,30200,30200,0
|
|
20240902,093700,53514500,30200,30200,30200,30200,145
|
|
20240902,093600,49135500,30200,30250,30250,30200,7
|
|
20240902,093500,48924000,30200,30200,30200,30200,4
|
|
20240902,093400,48803200,30200,30200,30200,30200,6
|
|
20240902,093300,48622000,30200,30200,30200,30200,7
|
|
20240902,093200,48410600,30250,30200,30250,30200,5
|
|
20240902,093100,48259550,30200,30200,30200,30200,6
|
|
20240902,093000,48078350,30200,30200,30300,30200,13
|
|
20240902,092900,47685550,30200,30200,30200,30200,3
|
|
20240902,092800,47594950,30200,30200,30200,30200,8
|
|
20240902,092700,47353350,30200,30200,30200,30200,1
|
|
20240902,092600,47323150,30200,30200,30200,30200,5
|
|
20240902,092500,47172150,30200,30200,30200,30200,4
|
|
20240902,092400,47051350,30200,30200,30200,30200,35
|
|
20240902,092300,45994350,30200,30250,30250,30200,8
|
|
20240902,092200,45752700,30200,30200,30200,30200,280
|
|
20240902,092100,37296700,30200,30200,30200,30200,6
|
|
20240902,092000,37115500,30200,30350,30350,30200,31
|
|
20240902,091900,36176750,30300,30300,30350,30300,67
|
|
20240902,091800,34146150,30300,30300,30300,30300,43
|
|
20240902,091700,32843250,30350,30300,30350,30300,11
|
|
20240902,091600,32509900,30300,30300,30300,30300,1
|
|
20240902,091500,32479600,30300,30300,30300,30300,66
|
|
20240902,091400,30479800,30300,30300,30300,30300,155
|
|
20240902,091300,25783300,30350,30300,30350,30300,15
|
|
20240902,091200,25328300,30300,30300,30300,30300,176
|
|
20240902,091100,19995500,30200,30200,30200,30200,438
|
|
20240902,091000,6767900,30200,30200,30200,30200,7
|
|
20240902,090900,6556500,30200,30200,30200,30200,5
|
|
20240902,090800,6405500,30200,30200,30200,30200,4
|
|
20240902,090700,6284700,30200,30200,30200,30200,7
|
|
20240902,090600,6073300,30200,30200,30200,30200,158
|
|
20240902,090500,1301700,30200,30250,30250,30200,5
|
|
20240902,090400,1150550,30250,30250,30250,30250,0
|
|
20240902,090300,1150550,30250,30250,30250,30250,7
|
|
20240902,090200,938800,30250,30250,30250,30250,4
|
|
20240902,090100,817800,30250,30250,30250,30250,5
|
|
20240902,090000,666550,30250,30300,30350,30250,22
|