668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200500,331561550,20600,20600,20600,20600,544
|
|
20240902,200400,331561550,20600,20600,20600,20600,0
|
|
20240902,200300,331561550,20600,20600,20600,20600,0
|
|
20240902,200200,331561550,20600,20600,20600,20600,0
|
|
20240902,200100,331561550,20600,20600,20600,20600,0
|
|
20240902,200000,331561550,20600,20600,20600,20600,0
|
|
20240902,195900,331561550,20600,20600,20600,20600,0
|
|
20240902,195800,331561550,20600,20600,20600,20600,0
|
|
20240902,195700,331561550,20600,20600,20600,20600,0
|
|
20240902,195600,331561550,20600,20600,20600,20600,0
|
|
20240902,195500,331561550,20600,20600,20600,20600,0
|
|
20240902,195400,331561550,20600,20600,20600,20600,0
|
|
20240902,195300,331561550,20600,20600,20600,20600,0
|
|
20240902,195200,331561550,20600,20600,20600,20600,0
|
|
20240902,195100,331561550,20600,20600,20600,20600,0
|
|
20240902,195000,331561550,20600,20600,20600,20600,0
|
|
20240902,194900,331561550,20600,20600,20600,20600,0
|
|
20240902,194800,331561550,20600,20600,20600,20600,0
|
|
20240902,194700,331561550,20600,20600,20600,20600,0
|
|
20240902,194600,331561550,20600,20600,20600,20600,0
|
|
20240902,194500,331561550,20600,20600,20600,20600,0
|
|
20240902,194400,331561550,20600,20600,20600,20600,0
|
|
20240902,194300,331561550,20600,20600,20600,20600,0
|
|
20240902,194200,331561550,20600,20600,20600,20600,0
|
|
20240902,194100,331561550,20600,20600,20600,20600,0
|
|
20240902,194000,331561550,20600,20600,20600,20600,0
|
|
20240902,193900,331561550,20600,20600,20600,20600,0
|
|
20240902,193800,331561550,20600,20600,20600,20600,0
|
|
20240902,193700,331561550,20600,20600,20600,20600,0
|
|
20240902,193600,331561550,20600,20600,20600,20600,0
|
|
20240902,193500,331561550,20600,20600,20600,20600,544
|
|
20240902,193400,331561550,20600,20600,20600,20600,0
|
|
20240902,193300,331561550,20600,20600,20600,20600,0
|
|
20240902,193200,331561550,20600,20600,20600,20600,0
|
|
20240902,193100,331561550,20600,20600,20600,20600,0
|
|
20240902,193000,331561550,20600,20600,20600,20600,0
|
|
20240902,192900,331561550,20600,20600,20600,20600,0
|
|
20240902,192800,331561550,20600,20600,20600,20600,0
|
|
20240902,192700,331561550,20600,20600,20600,20600,0
|
|
20240902,192600,331561550,20600,20600,20600,20600,0
|
|
20240902,192500,331561550,20600,20600,20600,20600,0
|
|
20240902,192400,331561550,20600,20600,20600,20600,0
|
|
20240902,192300,331561550,20600,20600,20600,20600,0
|
|
20240902,192200,331561550,20600,20600,20600,20600,0
|
|
20240902,192100,331561550,20600,20600,20600,20600,0
|
|
20240902,192000,331561550,20600,20600,20600,20600,0
|
|
20240902,191900,331561550,20600,20600,20600,20600,0
|
|
20240902,191800,331561550,20600,20600,20600,20600,0
|
|
20240902,191700,331561550,20600,20600,20600,20600,0
|
|
20240902,191600,331561550,20600,20600,20600,20600,0
|
|
20240902,191500,331561550,20600,20600,20600,20600,0
|
|
20240902,191400,331561550,20600,20600,20600,20600,0
|
|
20240902,191300,331561550,20600,20600,20600,20600,0
|
|
20240902,191200,331561550,20600,20600,20600,20600,0
|
|
20240902,191100,331561550,20600,20600,20600,20600,0
|
|
20240902,191000,331561550,20600,20600,20600,20600,0
|
|
20240902,190900,331561550,20600,20600,20600,20600,0
|
|
20240902,190800,331561550,20600,20600,20600,20600,0
|
|
20240902,190700,331561550,20600,20600,20600,20600,0
|
|
20240902,190600,331561550,20600,20600,20600,20600,0
|
|
20240902,190500,331561550,20600,20600,20600,20600,544
|
|
20240902,190400,331561550,20600,20600,20600,20600,0
|
|
20240902,190300,331561550,20600,20600,20600,20600,0
|
|
20240902,190200,331561550,20600,20600,20600,20600,0
|
|
20240902,190100,331561550,20600,20600,20600,20600,0
|
|
20240902,190000,331561550,20600,20600,20600,20600,0
|
|
20240902,185900,331561550,20600,20600,20600,20600,0
|
|
20240902,185800,331561550,20600,20600,20600,20600,0
|
|
20240902,185700,331561550,20600,20600,20600,20600,0
|
|
20240902,185600,331561550,20600,20600,20600,20600,0
|
|
20240902,185500,331561550,20600,20600,20600,20600,0
|
|
20240902,185400,331561550,20600,20600,20600,20600,0
|
|
20240902,185300,331561550,20600,20600,20600,20600,0
|
|
20240902,185200,331561550,20600,20600,20600,20600,0
|
|
20240902,185100,331561550,20600,20600,20600,20600,0
|
|
20240902,185000,331561550,20600,20600,20600,20600,0
|
|
20240902,184900,331561550,20600,20600,20600,20600,0
|
|
20240902,184800,331561550,20600,20600,20600,20600,0
|
|
20240902,184700,331561550,20600,20600,20600,20600,0
|
|
20240902,184600,331561550,20600,20600,20600,20600,0
|
|
20240902,184500,331561550,20600,20600,20600,20600,0
|
|
20240902,184400,331561550,20600,20600,20600,20600,0
|
|
20240902,184300,331561550,20600,20600,20600,20600,0
|
|
20240902,184200,331561550,20600,20600,20600,20600,0
|
|
20240902,184100,331561550,20600,20600,20600,20600,0
|
|
20240902,184000,331561550,20600,20600,20600,20600,0
|
|
20240902,183900,331561550,20600,20600,20600,20600,0
|
|
20240902,183800,331561550,20600,20600,20600,20600,0
|
|
20240902,183700,331561550,20600,20600,20600,20600,0
|
|
20240902,183600,331561550,20600,20600,20600,20600,0
|
|
20240902,183500,331561550,20600,20600,20600,20600,544
|
|
20240902,183400,331561550,20600,20600,20600,20600,0
|
|
20240902,183300,331561550,20600,20600,20600,20600,0
|
|
20240902,183200,331561550,20600,20600,20600,20600,0
|
|
20240902,183100,331561550,20600,20600,20600,20600,0
|
|
20240902,183000,331561550,20600,20600,20600,20600,0
|
|
20240902,182900,331561550,20600,20600,20600,20600,0
|
|
20240902,182800,331561550,20600,20600,20600,20600,0
|
|
20240902,182700,331561550,20600,20600,20600,20600,0
|
|
20240902,182600,331561550,20600,20600,20600,20600,0
|
|
20240902,182500,331561550,20600,20600,20600,20600,0
|
|
20240902,182400,331561550,20600,20600,20600,20600,0
|
|
20240902,182300,331561550,20600,20600,20600,20600,0
|
|
20240902,182200,331561550,20600,20600,20600,20600,0
|
|
20240902,182100,331561550,20600,20600,20600,20600,0
|
|
20240902,182000,331561550,20600,20600,20600,20600,0
|
|
20240902,181900,331561550,20600,20600,20600,20600,0
|
|
20240902,181800,331561550,20600,20600,20600,20600,0
|
|
20240902,181700,331561550,20600,20600,20600,20600,0
|
|
20240902,181600,331561550,20600,20600,20600,20600,0
|
|
20240902,181500,331561550,20600,20600,20600,20600,0
|
|
20240902,181400,331561550,20600,20600,20600,20600,0
|
|
20240902,181300,331561550,20600,20600,20600,20600,0
|
|
20240902,181200,331561550,20600,20600,20600,20600,0
|
|
20240902,181100,331561550,20600,20600,20600,20600,0
|
|
20240902,181000,331561550,20600,20600,20600,20600,0
|
|
20240902,180900,331561550,20600,20600,20600,20600,0
|
|
20240902,180800,331561550,20600,20600,20600,20600,0
|
|
20240902,180700,331561550,20600,20600,20600,20600,0
|
|
20240902,180600,331561550,20600,20600,20600,20600,0
|
|
20240902,180500,331561550,20600,20600,20600,20600,544
|
|
20240902,180400,331561550,20600,20600,20600,20600,0
|
|
20240902,180300,331561550,20600,20600,20600,20600,0
|
|
20240902,180200,331561550,20600,20600,20600,20600,0
|
|
20240902,180100,331561550,20600,20600,20600,20600,0
|
|
20240902,180000,331561550,20600,20600,20600,20600,0
|
|
20240902,175900,331561550,20600,20600,20600,20600,0
|
|
20240902,175800,331561550,20600,20600,20600,20600,0
|
|
20240902,175700,331561550,20600,20600,20600,20600,0
|
|
20240902,175600,331561550,20600,20600,20600,20600,0
|
|
20240902,175500,331561550,20600,20600,20600,20600,0
|
|
20240902,175400,331561550,20600,20600,20600,20600,0
|
|
20240902,175300,331561550,20600,20600,20600,20600,0
|
|
20240902,175200,331561550,20600,20600,20600,20600,0
|
|
20240902,175100,331561550,20600,20600,20600,20600,0
|
|
20240902,175000,331561550,20600,20600,20600,20600,0
|
|
20240902,174900,331561550,20600,20600,20600,20600,0
|
|
20240902,174800,331561550,20600,20600,20600,20600,0
|
|
20240902,174700,331561550,20600,20600,20600,20600,0
|
|
20240902,174600,331561550,20600,20600,20600,20600,0
|
|
20240902,174500,331561550,20600,20600,20600,20600,0
|
|
20240902,174400,331561550,20600,20600,20600,20600,0
|
|
20240902,174300,331561550,20600,20600,20600,20600,0
|
|
20240902,174200,331561550,20600,20600,20600,20600,0
|
|
20240902,174100,331561550,20600,20600,20600,20600,0
|
|
20240902,174000,331561550,20600,20600,20600,20600,0
|
|
20240902,173900,331561550,20600,20600,20600,20600,0
|
|
20240902,173800,331561550,20600,20600,20600,20600,0
|
|
20240902,173700,331561550,20600,20600,20600,20600,0
|
|
20240902,173600,331561550,20600,20600,20600,20600,0
|
|
20240902,173500,331561550,20600,20600,20600,20600,544
|
|
20240902,173400,331561550,20600,20600,20600,20600,0
|
|
20240902,173300,331561550,20600,20600,20600,20600,0
|
|
20240902,173200,331561550,20600,20600,20600,20600,0
|
|
20240902,173100,331561550,20600,20600,20600,20600,0
|
|
20240902,173000,331561550,20600,20600,20600,20600,0
|
|
20240902,172900,331561550,20600,20600,20600,20600,0
|
|
20240902,172800,331561550,20600,20600,20600,20600,0
|
|
20240902,172700,331561550,20600,20600,20600,20600,0
|
|
20240902,172600,331561550,20600,20600,20600,20600,0
|
|
20240902,172500,331561550,20600,20600,20600,20600,0
|
|
20240902,172400,331561550,20600,20600,20600,20600,0
|
|
20240902,172300,331561550,20600,20600,20600,20600,0
|
|
20240902,172200,331561550,20600,20600,20600,20600,0
|
|
20240902,172100,331561550,20600,20600,20600,20600,0
|
|
20240902,172000,331561550,20600,20600,20600,20600,0
|
|
20240902,171900,331561550,20600,20600,20600,20600,0
|
|
20240902,171800,331561550,20600,20600,20600,20600,0
|
|
20240902,171700,331561550,20600,20600,20600,20600,0
|
|
20240902,171600,331561550,20600,20600,20600,20600,0
|
|
20240902,171500,331561550,20600,20600,20600,20600,0
|
|
20240902,171400,331561550,20600,20600,20600,20600,0
|
|
20240902,171300,331561550,20600,20600,20600,20600,0
|
|
20240902,171200,331561550,20600,20600,20600,20600,0
|
|
20240902,171100,331561550,20600,20600,20600,20600,0
|
|
20240902,171000,331561550,20600,20600,20600,20600,0
|
|
20240902,170900,331561550,20600,20600,20600,20600,0
|
|
20240902,170800,331561550,20600,20600,20600,20600,0
|
|
20240902,170700,331561550,20600,20600,20600,20600,0
|
|
20240902,170600,331561550,20600,20600,20600,20600,0
|
|
20240902,170500,331561550,20600,20600,20600,20600,544
|
|
20240902,170400,331561550,20600,20600,20600,20600,0
|
|
20240902,170300,331561550,20600,20600,20600,20600,0
|
|
20240902,170200,331561550,20600,20600,20600,20600,0
|
|
20240902,170100,331561550,20600,20600,20600,20600,0
|
|
20240902,170000,331561550,20600,20600,20600,20600,0
|
|
20240902,165900,331561550,20600,20600,20600,20600,0
|
|
20240902,165800,331561550,20600,20600,20600,20600,0
|
|
20240902,165700,331561550,20600,20600,20600,20600,0
|
|
20240902,165600,331561550,20600,20600,20600,20600,0
|
|
20240902,165500,331561550,20600,20600,20600,20600,0
|
|
20240902,165400,331561550,20600,20600,20600,20600,0
|
|
20240902,165300,331561550,20600,20600,20600,20600,0
|
|
20240902,165200,331561550,20600,20600,20600,20600,0
|
|
20240902,165100,331561550,20600,20600,20600,20600,0
|
|
20240902,165000,331561550,20600,20600,20600,20600,0
|
|
20240902,164900,331561550,20600,20600,20600,20600,0
|
|
20240902,164800,331561550,20600,20600,20600,20600,0
|
|
20240902,164700,331561550,20600,20600,20600,20600,0
|
|
20240902,164600,331561550,20600,20600,20600,20600,0
|
|
20240902,164500,331561550,20600,20600,20600,20600,0
|
|
20240902,164400,331561550,20600,20600,20600,20600,0
|
|
20240902,164300,331561550,20600,20600,20600,20600,0
|
|
20240902,164200,331561550,20600,20600,20600,20600,0
|
|
20240902,164100,331561550,20600,20600,20600,20600,0
|
|
20240902,164000,331561550,20600,20600,20600,20600,0
|
|
20240902,163900,331561550,20600,20600,20600,20600,0
|
|
20240902,163800,331561550,20600,20600,20600,20600,0
|
|
20240902,163700,331561550,20600,20600,20600,20600,0
|
|
20240902,163600,331561550,20600,20600,20600,20600,0
|
|
20240902,163500,331561550,20600,20600,20600,20600,544
|
|
20240902,163400,331561550,20600,20600,20600,20600,0
|
|
20240902,163300,331561550,20600,20600,20600,20600,0
|
|
20240902,163200,331561550,20600,20600,20600,20600,0
|
|
20240902,163100,331561550,20600,20600,20600,20600,0
|
|
20240902,163000,331561550,20600,20600,20600,20600,0
|
|
20240902,162900,331561550,20600,20600,20600,20600,0
|
|
20240902,162800,331561550,20600,20600,20600,20600,0
|
|
20240902,162700,331561550,20600,20600,20600,20600,0
|
|
20240902,162600,331561550,20600,20600,20600,20600,0
|
|
20240902,162500,331561550,20600,20600,20600,20600,0
|
|
20240902,162400,331561550,20600,20600,20600,20600,0
|
|
20240902,162300,331561550,20600,20600,20600,20600,0
|
|
20240902,162200,331561550,20600,20600,20600,20600,0
|
|
20240902,162100,331561550,20600,20600,20600,20600,0
|
|
20240902,162000,331561550,20600,20600,20600,20600,0
|
|
20240902,161900,331561550,20600,20600,20600,20600,0
|
|
20240902,161800,331561550,20600,20600,20600,20600,0
|
|
20240902,161700,331561550,20600,20600,20600,20600,0
|
|
20240902,161600,331561550,20600,20600,20600,20600,0
|
|
20240902,161500,331561550,20600,20600,20600,20600,0
|
|
20240902,161400,331561550,20600,20600,20600,20600,0
|
|
20240902,161300,331561550,20600,20600,20600,20600,0
|
|
20240902,161200,331561550,20600,20600,20600,20600,0
|
|
20240902,161100,331561550,20600,20600,20600,20600,0
|
|
20240902,161000,331561550,20600,20600,20600,20600,0
|
|
20240902,160900,331561550,20600,20600,20600,20600,0
|
|
20240902,160800,331561550,20600,20600,20600,20600,0
|
|
20240902,160700,331561550,20600,20600,20600,20600,0
|
|
20240902,160600,331561550,20600,20600,20600,20600,0
|
|
20240902,160500,331561550,20600,20600,20600,20600,544
|
|
20240902,160400,331561550,20600,20600,20600,20600,0
|
|
20240902,160300,331561550,20600,20600,20600,20600,0
|
|
20240902,160200,331561550,20600,20600,20600,20600,0
|
|
20240902,160100,331561550,20600,20600,20600,20600,0
|
|
20240902,160000,331561550,20600,20600,20600,20600,0
|
|
20240902,155900,331561550,20600,20600,20600,20600,0
|
|
20240902,155800,331561550,20600,20600,20600,20600,0
|
|
20240902,155700,331561550,20600,20600,20600,20600,0
|
|
20240902,155600,331561550,20600,20600,20600,20600,0
|
|
20240902,155500,331561550,20600,20600,20600,20600,0
|
|
20240902,155400,331561550,20600,20600,20600,20600,0
|
|
20240902,155300,331561550,20600,20600,20600,20600,0
|
|
20240902,155200,331561550,20600,20600,20600,20600,0
|
|
20240902,155100,331561550,20600,20600,20600,20600,0
|
|
20240902,155000,331561550,20600,20600,20600,20600,0
|
|
20240902,154900,331561550,20600,20600,20600,20600,0
|
|
20240902,154800,331561550,20600,20600,20600,20600,0
|
|
20240902,154700,331561550,20600,20600,20600,20600,0
|
|
20240902,154600,331561550,20600,20600,20600,20600,0
|
|
20240902,154500,331561550,20600,20600,20600,20600,0
|
|
20240902,154400,331561550,20600,20600,20600,20600,0
|
|
20240902,154300,331561550,20600,20600,20600,20600,0
|
|
20240902,154200,331561550,20600,20600,20600,20600,0
|
|
20240902,154100,331561550,20600,20600,20600,20600,0
|
|
20240902,154000,331561550,20600,20600,20600,20600,0
|
|
20240902,153900,331561550,20600,20600,20600,20600,0
|
|
20240902,153800,331561550,20600,20600,20600,20600,0
|
|
20240902,153700,331561550,20600,20600,20600,20600,0
|
|
20240902,153600,331561550,20600,20600,20600,20600,0
|
|
20240902,153500,331561550,20600,20600,20600,20600,544
|
|
20240902,153400,331561550,20600,20600,20600,20600,0
|
|
20240902,153300,331561550,20600,20600,20600,20600,0
|
|
20240902,153200,331561550,20600,20600,20600,20600,0
|
|
20240902,153100,331561550,20600,20600,20600,20600,0
|
|
20240902,153000,331561550,20600,20600,20600,20600,544
|
|
20240902,152900,320355150,20300,20300,20300,20300,0
|
|
20240902,152800,320355150,20300,20300,20300,20300,0
|
|
20240902,152700,320355150,20300,20300,20300,20300,0
|
|
20240902,152600,320355150,20300,20300,20300,20300,0
|
|
20240902,152500,320355150,20300,20300,20300,20300,0
|
|
20240902,152400,320355150,20300,20300,20300,20300,0
|
|
20240902,152300,320355150,20300,20300,20300,20300,0
|
|
20240902,152200,320355150,20300,20300,20300,20300,0
|
|
20240902,152100,320355150,20300,20300,20300,20300,0
|
|
20240902,152000,320355150,20300,20300,20300,20300,0
|
|
20240902,151900,320355150,20300,20300,20300,20300,244
|
|
20240902,151800,315401950,20300,20300,20300,20300,3
|
|
20240902,151700,315341050,20400,20350,20400,20300,10
|
|
20240902,151600,315137600,20350,20350,20450,20300,76
|
|
20240902,151500,313591800,20450,20450,20450,20450,0
|
|
20240902,151400,313591800,20450,20450,20450,20450,1
|
|
20240902,151300,313571350,20400,20400,20400,20400,200
|
|
20240902,151200,309491350,20400,20400,20400,20400,0
|
|
20240902,151100,309491350,20400,20400,20400,20350,3
|
|
20240902,151000,309430200,20300,20300,20300,20300,1
|
|
20240902,150900,309409900,20350,20350,20350,20350,2
|
|
20240902,150800,309369200,20350,20350,20350,20350,12
|
|
20240902,150700,309125000,20350,20350,20350,20350,0
|
|
20240902,150600,309125000,20350,20350,20350,20350,13
|
|
20240902,150500,308860450,20350,20350,20350,20350,4
|
|
20240902,150400,308779050,20350,20350,20350,20350,0
|
|
20240902,150300,308779050,20350,20350,20350,20350,1
|
|
20240902,150200,308758700,20350,20350,20350,20350,10
|
|
20240902,150100,308555200,20350,20350,20350,20350,6
|
|
20240902,150000,308433100,20300,20400,20400,20150,1933
|
|
20240902,145900,269244500,20500,20500,20500,20500,6
|
|
20240902,145800,269121500,20400,20400,20400,20400,200
|
|
20240902,145700,265041500,20500,20500,20500,20500,0
|
|
20240902,145600,265041500,20500,20450,20500,20450,10
|
|
20240902,145500,264836550,20500,20500,20500,20500,16
|
|
20240902,145400,264508550,20500,20500,20500,20500,0
|
|
20240902,145300,264508550,20500,20500,20500,20500,0
|
|
20240902,145200,264508550,20500,20500,20500,20500,0
|
|
20240902,145100,264508550,20500,20500,20500,20500,19
|
|
20240902,145000,264119050,20500,20500,20500,20500,16
|
|
20240902,144900,263791050,20400,20400,20400,20400,16
|
|
20240902,144800,263464650,20400,20400,20400,20400,98
|
|
20240902,144700,261465450,20400,20400,20400,20400,0
|
|
20240902,144600,261465450,20400,20450,20450,20400,2800
|
|
20240902,144500,204344600,20500,20500,20500,20500,0
|
|
20240902,144400,204344600,20500,20500,20500,20500,0
|
|
20240902,144300,204344600,20500,20500,20500,20500,0
|
|
20240902,144200,204344600,20500,20450,20500,20450,31
|
|
20240902,144100,203710600,20450,20450,20450,20450,0
|
|
20240902,144000,203710600,20450,20450,20450,20450,56
|
|
20240902,143900,202565400,20500,20500,20500,20500,0
|
|
20240902,143800,202565400,20500,20500,20500,20500,0
|
|
20240902,143700,202565400,20500,20450,20500,20450,206
|
|
20240902,143600,198352400,20500,20500,20500,20500,0
|
|
20240902,143500,198352400,20500,20500,20500,20500,1
|
|
20240902,143400,198331900,20450,20450,20450,20450,46
|
|
20240902,143300,197391200,20450,20450,20450,20450,0
|
|
20240902,143200,197391200,20450,20450,20450,20450,0
|
|
20240902,143100,197391200,20450,20450,20450,20450,0
|
|
20240902,143000,197391200,20450,20450,20450,20450,100
|
|
20240902,142900,195346200,20550,20550,20550,20550,0
|
|
20240902,142800,195346200,20550,20550,20550,20550,0
|
|
20240902,142700,195346200,20550,20550,20550,20550,1
|
|
20240902,142600,195325650,20500,20600,20600,20500,13
|
|
20240902,142500,195059000,20500,20500,20500,20500,9
|
|
20240902,142400,194874500,20500,20500,20500,20500,0
|
|
20240902,142300,194874500,20500,20500,20500,20500,1
|
|
20240902,142200,194854000,20400,20500,20500,20400,1010
|
|
20240902,142100,174240600,20500,20500,20500,20500,0
|
|
20240902,142000,174240600,20500,20500,20500,20500,0
|
|
20240902,141900,174240600,20500,20500,20500,20500,0
|
|
20240902,141800,174240600,20500,20500,20500,20500,0
|
|
20240902,141700,174240600,20500,20500,20500,20500,31
|
|
20240902,141600,173605100,20500,20500,20500,20500,0
|
|
20240902,141500,173605100,20500,20500,20500,20500,10
|
|
20240902,141400,173400100,20450,20450,20450,20450,0
|
|
20240902,141300,173400100,20450,20450,20450,20450,0
|
|
20240902,141200,173400100,20450,20450,20450,20450,10
|
|
20240902,141100,173195600,20450,20450,20450,20450,0
|
|
20240902,141000,173195600,20450,20450,20450,20450,0
|
|
20240902,140900,173195600,20450,20450,20450,20450,0
|
|
20240902,140800,173195600,20450,20450,20450,20450,0
|
|
20240902,140700,173195600,20450,20450,20450,20450,1030
|
|
20240902,140600,152132100,20450,20450,20450,20450,854
|
|
20240902,140500,134667800,20500,20500,20500,20500,0
|
|
20240902,140400,134667800,20500,20500,20500,20500,0
|
|
20240902,140300,134667800,20500,20500,20500,20500,3
|
|
20240902,140200,134606300,20500,20500,20500,20500,5
|
|
20240902,140100,134503800,20500,20500,20500,20500,0
|
|
20240902,140000,134503800,20500,20500,20500,20500,0
|
|
20240902,135900,134503800,20500,20500,20500,20500,5
|
|
20240902,135800,134401300,20500,20500,20500,20500,0
|
|
20240902,135700,134401300,20500,20500,20500,20500,0
|
|
20240902,135600,134401300,20500,20500,20500,20500,0
|
|
20240902,135500,134401300,20500,20500,20500,20500,2
|
|
20240902,135400,134360300,20500,20500,20500,20500,0
|
|
20240902,135300,134360300,20500,20500,20500,20500,1
|
|
20240902,135200,134339800,20500,20500,20500,20500,6
|
|
20240902,135100,134216800,20500,20500,20500,20500,32
|
|
20240902,135000,133560800,20500,20500,20500,20500,41
|
|
20240902,134900,132720300,20550,20550,20550,20550,1
|
|
20240902,134800,132699750,20550,20550,20550,20550,14
|
|
20240902,134700,132412050,20550,20550,20550,20550,1
|
|
20240902,134600,132391500,20500,20500,20500,20500,0
|
|
20240902,134500,132391500,20500,20500,20500,20500,1
|
|
20240902,134400,132371000,20450,20550,20550,20450,11
|
|
20240902,134300,132145950,20450,20450,20450,20450,45
|
|
20240902,134200,131225700,20550,20550,20550,20550,4
|
|
20240902,134100,131143500,20450,20500,20500,20450,519
|
|
20240902,134000,120508600,20550,20550,20550,20550,0
|
|
20240902,133900,120508600,20550,20550,20550,20550,0
|
|
20240902,133800,120508600,20550,20550,20550,20550,0
|
|
20240902,133700,120508600,20550,20550,20550,20550,0
|
|
20240902,133600,120508600,20550,20550,20550,20550,0
|
|
20240902,133500,120508600,20550,20550,20550,20550,52
|
|
20240902,133400,119440000,20600,20600,20600,20600,0
|
|
20240902,133300,119440000,20600,20600,20600,20600,0
|
|
20240902,133200,119440000,20600,20600,20600,20600,0
|
|
20240902,133100,119440000,20600,20600,20600,20600,12
|
|
20240902,133000,119192800,20600,20600,20600,20600,2
|
|
20240902,132900,119151600,20600,20550,20600,20550,100
|
|
20240902,132800,117092650,20550,20550,20550,20550,0
|
|
20240902,132700,117092650,20550,20550,20550,20550,0
|
|
20240902,132600,117092650,20550,20550,20550,20550,1
|
|
20240902,132500,117072100,20550,20550,20550,20550,0
|
|
20240902,132400,117072100,20550,20550,20550,20550,0
|
|
20240902,132300,117072100,20550,20550,20550,20550,0
|
|
20240902,132200,117072100,20550,20550,20550,20550,0
|
|
20240902,132100,117072100,20550,20550,20550,20550,0
|
|
20240902,132000,117072100,20550,20550,20550,20550,0
|
|
20240902,131900,117072100,20550,20550,20550,20550,0
|
|
20240902,131800,117072100,20550,20550,20550,20550,0
|
|
20240902,131700,117072100,20550,20550,20550,20550,0
|
|
20240902,131600,117072100,20550,20550,20550,20550,2
|
|
20240902,131500,117031000,20500,20500,20500,20500,0
|
|
20240902,131400,117031000,20500,20500,20500,20500,0
|
|
20240902,131300,117031000,20500,20500,20500,20500,0
|
|
20240902,131200,117031000,20500,20550,20550,20500,185
|
|
20240902,131100,113238350,20550,20550,20550,20550,1
|
|
20240902,131000,113217800,20550,20550,20550,20550,0
|
|
20240902,130900,113217800,20550,20550,20550,20550,0
|
|
20240902,130800,113217800,20550,20550,20550,20550,0
|
|
20240902,130700,113217800,20550,20550,20550,20550,0
|
|
20240902,130600,113217800,20550,20550,20550,20550,7
|
|
20240902,130500,113073950,20550,20550,20550,20550,0
|
|
20240902,130400,113073950,20550,20550,20550,20550,49
|
|
20240902,130300,112067000,20600,20600,20600,20600,0
|
|
20240902,130200,112067000,20600,20600,20600,20600,0
|
|
20240902,130100,112067000,20600,20600,20600,20600,0
|
|
20240902,130000,112067000,20600,20600,20600,20600,40
|
|
20240902,125900,111243000,20550,20550,20550,20550,0
|
|
20240902,125800,111243000,20550,20550,20550,20550,0
|
|
20240902,125700,111243000,20550,20550,20550,20550,0
|
|
20240902,125600,111243000,20550,20550,20550,20550,0
|
|
20240902,125500,111243000,20550,20550,20550,20550,0
|
|
20240902,125400,111243000,20550,20550,20550,20550,0
|
|
20240902,125300,111243000,20550,20550,20550,20550,1
|
|
20240902,125200,111222450,20600,20600,20600,20600,0
|
|
20240902,125100,111222450,20600,20600,20600,20600,0
|
|
20240902,125000,111222450,20600,20600,20600,20600,0
|
|
20240902,124900,111222450,20600,20600,20600,20600,0
|
|
20240902,124800,111222450,20600,20600,20600,20600,30
|
|
20240902,124700,110604450,20600,20600,20600,20600,1
|
|
20240902,124600,110583850,20500,20500,20500,20500,0
|
|
20240902,124500,110583850,20500,20500,20500,20500,10
|
|
20240902,124400,110378850,20500,20500,20500,20500,10
|
|
20240902,124300,110173850,20600,20600,20600,20600,1
|
|
20240902,124200,110153250,20550,20650,20650,20550,15
|
|
20240902,124100,109844900,20600,20600,20600,20600,11
|
|
20240902,124000,109618300,20600,20600,20600,20600,0
|
|
20240902,123900,109618300,20600,20600,20600,20600,48
|
|
20240902,123800,108629500,20600,20600,20600,20600,0
|
|
20240902,123700,108629500,20600,20600,20600,20600,0
|
|
20240902,123600,108629500,20600,20600,20600,20600,0
|
|
20240902,123500,108629500,20600,20600,20600,20600,0
|
|
20240902,123400,108629500,20600,20600,20600,20600,0
|
|
20240902,123300,108629500,20600,20600,20600,20600,0
|
|
20240902,123200,108629500,20600,20600,20600,20600,0
|
|
20240902,123100,108629500,20600,20600,20600,20600,0
|
|
20240902,123000,108629500,20600,20600,20600,20600,0
|
|
20240902,122900,108629500,20600,20600,20600,20600,0
|
|
20240902,122800,108629500,20600,20600,20600,20600,0
|
|
20240902,122700,108629500,20600,20600,20600,20600,1
|
|
20240902,122600,108608900,20600,20600,20600,20600,0
|
|
20240902,122500,108608900,20600,20600,20600,20600,0
|
|
20240902,122400,108608900,20600,20600,20600,20600,0
|
|
20240902,122300,108608900,20600,20600,20600,20600,1
|
|
20240902,122200,108588300,20600,20600,20600,20600,0
|
|
20240902,122100,108588300,20600,20600,20600,20600,1
|
|
20240902,122000,108567700,20600,20600,20600,20600,0
|
|
20240902,121900,108567700,20600,20600,20600,20600,0
|
|
20240902,121800,108567700,20600,20600,20600,20600,44
|
|
20240902,121700,107661300,20600,20600,20600,20600,41
|
|
20240902,121600,106816700,20600,20600,20600,20600,0
|
|
20240902,121500,106816700,20600,20600,20600,20600,0
|
|
20240902,121400,106816700,20600,20600,20600,20600,0
|
|
20240902,121300,106816700,20600,20600,20600,20600,1
|
|
20240902,121200,106796100,20500,20500,20500,20500,0
|
|
20240902,121100,106796100,20500,20500,20500,20500,429
|
|
20240902,121000,98001600,20500,20500,20500,20500,20
|
|
20240902,120900,97591600,20500,20500,20500,20500,10
|
|
20240902,120800,97386600,20500,20500,20500,20500,0
|
|
20240902,120700,97386600,20500,20500,20500,20500,125
|
|
20240902,120600,94824100,20500,20500,20500,20500,0
|
|
20240902,120500,94824100,20500,20500,20500,20500,0
|
|
20240902,120400,94824100,20500,20500,20500,20500,0
|
|
20240902,120300,94824100,20500,20500,20500,20500,0
|
|
20240902,120200,94824100,20500,20500,20500,20500,22
|
|
20240902,120100,94373100,20600,20600,20600,20600,0
|
|
20240902,120000,94373100,20600,20600,20600,20600,1
|
|
20240902,115900,94352500,20500,20500,20500,20500,1
|
|
20240902,115800,94332000,20550,20550,20550,20550,0
|
|
20240902,115700,94332000,20550,20550,20550,20550,50
|
|
20240902,115600,93304500,20500,20500,20500,20500,0
|
|
20240902,115500,93304500,20500,20500,20500,20500,0
|
|
20240902,115400,93304500,20500,20500,20500,20500,0
|
|
20240902,115300,93304500,20500,20500,20500,20500,0
|
|
20240902,115200,93304500,20500,20500,20500,20500,0
|
|
20240902,115100,93304500,20500,20500,20500,20500,0
|
|
20240902,115000,93304500,20500,20500,20500,20500,0
|
|
20240902,114900,93304500,20500,20500,20500,20500,0
|
|
20240902,114800,93304500,20500,20500,20500,20500,0
|
|
20240902,114700,93304500,20500,20500,20500,20500,0
|
|
20240902,114600,93304500,20500,20500,20500,20500,0
|
|
20240902,114500,93304500,20500,20500,20500,20500,0
|
|
20240902,114400,93304500,20500,20500,20500,20500,10
|
|
20240902,114300,93099500,20550,20550,20550,20550,0
|
|
20240902,114200,93099500,20550,20550,20550,20550,0
|
|
20240902,114100,93099500,20550,20550,20550,20550,0
|
|
20240902,114000,93099500,20550,20550,20550,20550,0
|
|
20240902,113900,93099500,20550,20550,20550,20550,5
|
|
20240902,113800,92996750,20550,20550,20550,20550,0
|
|
20240902,113700,92996750,20550,20550,20550,20550,0
|
|
20240902,113600,92996750,20550,20550,20550,20550,0
|
|
20240902,113500,92996750,20550,20550,20550,20550,4
|
|
20240902,113400,92914550,20500,20500,20500,20500,0
|
|
20240902,113300,92914550,20500,20500,20500,20500,0
|
|
20240902,113200,92914550,20500,20500,20500,20500,13
|
|
20240902,113100,92648050,20500,20500,20500,20500,89
|
|
20240902,113000,90823550,20500,20500,20500,20500,0
|
|
20240902,112900,90823550,20500,20500,20500,20500,1065
|
|
20240902,112800,68991050,20600,20600,20600,20600,0
|
|
20240902,112700,68991050,20600,20600,20600,20600,0
|
|
20240902,112600,68991050,20600,20600,20600,20600,1
|
|
20240902,112500,68970450,20600,20600,20600,20600,0
|
|
20240902,112400,68970450,20600,20600,20600,20600,13
|
|
20240902,112300,68702650,20600,20600,20600,20600,0
|
|
20240902,112200,68702650,20600,20600,20600,20600,0
|
|
20240902,112100,68702650,20600,20600,20600,20600,0
|
|
20240902,112000,68702650,20600,20600,20600,20600,0
|
|
20240902,111900,68702650,20600,20600,20600,20600,0
|
|
20240902,111800,68702650,20600,20600,20600,20600,0
|
|
20240902,111700,68702650,20600,20600,20600,20600,0
|
|
20240902,111600,68702650,20600,20600,20600,20600,100
|
|
20240902,111500,66642650,20600,20600,20600,20600,50
|
|
20240902,111400,65612650,20600,20600,20600,20600,1
|
|
20240902,111300,65592050,20500,20500,20500,20500,1
|
|
20240902,111200,65571550,20500,20500,20500,20500,0
|
|
20240902,111100,65571550,20500,20550,20550,20500,100
|
|
20240902,111000,63520850,20500,20500,20500,20500,0
|
|
20240902,110900,63520850,20500,20500,20500,20500,0
|
|
20240902,110800,63520850,20500,20500,20500,20500,0
|
|
20240902,110700,63520850,20500,20500,20500,20500,0
|
|
20240902,110600,63520850,20500,20500,20500,20500,0
|
|
20240902,110500,63520850,20500,20500,20500,20500,0
|
|
20240902,110400,63520850,20500,20500,20500,20500,0
|
|
20240902,110300,63520850,20500,20500,20500,20500,35
|
|
20240902,110200,62803350,20650,20650,20650,20650,0
|
|
20240902,110100,62803350,20650,20650,20650,20650,100
|
|
20240902,110000,60738350,20600,20600,20600,20600,0
|
|
20240902,105900,60738350,20600,20600,20600,20600,0
|
|
20240902,105800,60738350,20600,20600,20600,20600,3
|
|
20240902,105700,60676550,20550,20550,20550,20550,0
|
|
20240902,105600,60676550,20550,20550,20550,20550,0
|
|
20240902,105500,60676550,20550,20550,20550,20550,0
|
|
20240902,105400,60676550,20550,20550,20550,20550,109
|
|
20240902,105300,58436600,20550,20550,20550,20550,0
|
|
20240902,105200,58436600,20550,20550,20550,20550,11
|
|
20240902,105100,58210550,20550,20550,20550,20550,0
|
|
20240902,105000,58210550,20550,20550,20550,20550,0
|
|
20240902,104900,58210550,20550,20550,20550,20550,0
|
|
20240902,104800,58210550,20550,20550,20550,20550,0
|
|
20240902,104700,58210550,20550,20550,20550,20550,0
|
|
20240902,104600,58210550,20550,20550,20550,20550,100
|
|
20240902,104500,56155550,20550,20550,20550,20550,0
|
|
20240902,104400,56155550,20550,20550,20550,20550,0
|
|
20240902,104300,56155550,20550,20550,20550,20550,0
|
|
20240902,104200,56155550,20550,20550,20550,20550,0
|
|
20240902,104100,56155550,20550,20550,20550,20550,0
|
|
20240902,104000,56155550,20550,20550,20550,20550,0
|
|
20240902,103900,56155550,20550,20500,20550,20500,2
|
|
20240902,103800,56114500,20500,20500,20500,20500,5
|
|
20240902,103700,56012000,20600,20600,20600,20600,0
|
|
20240902,103600,56012000,20600,20600,20600,20600,1
|
|
20240902,103500,55991400,20600,20600,20600,20600,0
|
|
20240902,103400,55991400,20600,20600,20600,20600,0
|
|
20240902,103300,55991400,20600,20600,20600,20600,1
|
|
20240902,103200,55970800,20600,20600,20600,20600,0
|
|
20240902,103100,55970800,20600,20600,20600,20600,5
|
|
20240902,103000,55867800,20600,20600,20600,20600,0
|
|
20240902,102900,55867800,20600,20600,20600,20600,14
|
|
20240902,102800,55579400,20600,20600,20600,20600,0
|
|
20240902,102700,55579400,20600,20600,20600,20600,0
|
|
20240902,102600,55579400,20600,20600,20600,20600,0
|
|
20240902,102500,55579400,20600,20600,20600,20600,0
|
|
20240902,102400,55579400,20600,20600,20600,20600,0
|
|
20240902,102300,55579400,20600,20600,20600,20600,3
|
|
20240902,102200,55517600,20600,20600,20600,20600,0
|
|
20240902,102100,55517600,20600,20600,20600,20600,30
|
|
20240902,102000,54899600,20600,20600,20600,20600,0
|
|
20240902,101900,54899600,20600,20600,20600,20600,31
|
|
20240902,101800,54261000,20600,20600,20600,20600,7
|
|
20240902,101700,54116800,20600,20500,20600,20500,48
|
|
20240902,101600,53130800,20600,20600,20600,20600,0
|
|
20240902,101500,53130800,20600,20500,20600,20500,76
|
|
20240902,101400,51571350,20500,20500,20500,20500,66
|
|
20240902,101300,50218350,20550,20550,20550,20550,0
|
|
20240902,101200,50218350,20550,20550,20550,20550,0
|
|
20240902,101100,50218350,20550,20600,20600,20550,261
|
|
20240902,101000,44854000,20600,20600,20600,20600,5
|
|
20240902,100900,44751000,20600,20600,20600,20600,0
|
|
20240902,100800,44751000,20600,20600,20600,20600,100
|
|
20240902,100700,42691000,20600,20600,20600,20600,0
|
|
20240902,100600,42691000,20600,20600,20600,20600,0
|
|
20240902,100500,42691000,20600,20600,20600,20600,0
|
|
20240902,100400,42691000,20600,20600,20600,20600,7
|
|
20240902,100300,42546800,20650,20650,20650,20650,0
|
|
20240902,100200,42546800,20650,20650,20650,20650,0
|
|
20240902,100100,42546800,20650,20650,20650,20650,0
|
|
20240902,100000,42546800,20650,20600,20650,20600,3
|
|
20240902,095900,42484950,20650,20650,20650,20650,1
|
|
20240902,095800,42464300,20700,20700,20700,20700,0
|
|
20240902,095700,42464300,20700,20700,20700,20700,0
|
|
20240902,095600,42464300,20700,20700,20700,20700,0
|
|
20240902,095500,42464300,20700,20700,20700,20700,0
|
|
20240902,095400,42464300,20700,20700,20700,20700,0
|
|
20240902,095300,42464300,20700,20700,20700,20700,0
|
|
20240902,095200,42464300,20700,20700,20700,20700,0
|
|
20240902,095100,42464300,20700,20700,20700,20700,0
|
|
20240902,095000,42464300,20700,20700,20700,20700,0
|
|
20240902,094900,42464300,20700,20700,20700,20700,3
|
|
20240902,094800,42402200,20700,20700,20700,20700,0
|
|
20240902,094700,42402200,20700,20700,20700,20700,1
|
|
20240902,094600,42381500,20700,20700,20700,20700,12
|
|
20240902,094500,42133100,20550,20600,20600,20550,140
|
|
20240902,094400,39249950,20650,20650,20650,20650,0
|
|
20240902,094300,39249950,20650,20650,20650,20650,0
|
|
20240902,094200,39249950,20650,20650,20650,20650,0
|
|
20240902,094100,39249950,20650,20650,20650,20650,0
|
|
20240902,094000,39249950,20650,20650,20650,20650,82
|
|
20240902,093900,37556650,20650,20650,20650,20650,152
|
|
20240902,093800,34417850,20650,20650,20650,20650,0
|
|
20240902,093700,34417850,20650,20650,20650,20650,0
|
|
20240902,093600,34417850,20650,20650,20650,20650,0
|
|
20240902,093500,34417850,20650,20650,20650,20650,14
|
|
20240902,093400,34128750,20650,20650,20650,20650,50
|
|
20240902,093300,33096250,20700,20750,20750,20700,547
|
|
20240902,093200,21752500,20750,20750,20750,20750,0
|
|
20240902,093100,21752500,20750,20750,20750,20750,2
|
|
20240902,093000,21711000,20750,20750,20750,20750,0
|
|
20240902,092900,21711000,20750,20750,20750,20750,0
|
|
20240902,092800,21711000,20750,20750,20750,20750,0
|
|
20240902,092700,21711000,20750,20750,20750,20750,0
|
|
20240902,092600,21711000,20750,20750,20750,20750,1
|
|
20240902,092500,21690250,20700,20700,20700,20700,0
|
|
20240902,092400,21690250,20700,20700,20700,20700,20
|
|
20240902,092300,21276250,20750,20750,20750,20750,40
|
|
20240902,092200,20446250,20750,20750,20750,20750,0
|
|
20240902,092100,20446250,20750,20750,20750,20750,10
|
|
20240902,092000,20238750,20700,20650,20700,20650,52
|
|
20240902,091900,19162450,20650,20700,20700,20650,47
|
|
20240902,091800,18191800,20800,20800,20800,20700,163
|
|
20240902,091700,14817400,20750,20750,20750,20750,360
|
|
20240902,091600,7347400,20800,20800,20800,20800,0
|
|
20240902,091500,7347400,20800,20800,20800,20800,0
|
|
20240902,091400,7347400,20800,20800,20800,20800,1
|
|
20240902,091300,7326600,20800,20800,20800,20800,2
|
|
20240902,091200,7285000,20800,20800,20800,20800,2
|
|
20240902,091100,7243400,20800,20800,20800,20800,6
|
|
20240902,091000,7118600,20700,20700,20700,20700,40
|
|
20240902,090900,6290600,20700,20700,20700,20700,0
|
|
20240902,090800,6290600,20700,20700,20700,20700,0
|
|
20240902,090700,6290600,20700,20700,20700,20700,47
|
|
20240902,090600,5317700,20700,20700,20700,20700,11
|
|
20240902,090500,5090000,20700,20700,20700,20700,0
|
|
20240902,090400,5090000,20700,20750,20750,20700,16
|
|
20240902,090300,4758250,20750,20750,20750,20750,100
|
|
20240902,090200,2683250,20750,20750,20750,20750,0
|
|
20240902,090100,2683250,20750,20750,20750,20750,102
|
|
20240902,090000,566750,20950,21000,21000,20950,27
|