670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,200700,468906200,23000,23000,23000,23000,1234
|
|
20240906,200600,468906200,23000,23000,23000,23000,0
|
|
20240906,200500,468906200,23000,23000,23000,23000,0
|
|
20240906,200400,468906200,23000,23000,23000,23000,0
|
|
20240906,200300,468906200,23000,23000,23000,23000,0
|
|
20240906,200200,468906200,23000,23000,23000,23000,0
|
|
20240906,200100,468906200,23000,23000,23000,23000,0
|
|
20240906,200000,468906200,23000,23000,23000,23000,0
|
|
20240906,195900,468906200,23000,23000,23000,23000,0
|
|
20240906,195800,468906200,23000,23000,23000,23000,0
|
|
20240906,195700,468906200,23000,23000,23000,23000,0
|
|
20240906,195600,468906200,23000,23000,23000,23000,0
|
|
20240906,195500,468906200,23000,23000,23000,23000,0
|
|
20240906,195400,468906200,23000,23000,23000,23000,0
|
|
20240906,195300,468906200,23000,23000,23000,23000,0
|
|
20240906,195200,468906200,23000,23000,23000,23000,0
|
|
20240906,195100,468906200,23000,23000,23000,23000,0
|
|
20240906,195000,468906200,23000,23000,23000,23000,0
|
|
20240906,194900,468906200,23000,23000,23000,23000,0
|
|
20240906,194800,468906200,23000,23000,23000,23000,0
|
|
20240906,194700,468906200,23000,23000,23000,23000,0
|
|
20240906,194600,468906200,23000,23000,23000,23000,0
|
|
20240906,194500,468906200,23000,23000,23000,23000,0
|
|
20240906,194400,468906200,23000,23000,23000,23000,0
|
|
20240906,194300,468906200,23000,23000,23000,23000,0
|
|
20240906,194200,468906200,23000,23000,23000,23000,0
|
|
20240906,194100,468906200,23000,23000,23000,23000,0
|
|
20240906,194000,468906200,23000,23000,23000,23000,0
|
|
20240906,193900,468906200,23000,23000,23000,23000,0
|
|
20240906,193800,468906200,23000,23000,23000,23000,0
|
|
20240906,193700,468906200,23000,23000,23000,23000,1234
|
|
20240906,193600,468906200,23000,23000,23000,23000,0
|
|
20240906,193500,468906200,23000,23000,23000,23000,0
|
|
20240906,193400,468906200,23000,23000,23000,23000,0
|
|
20240906,193300,468906200,23000,23000,23000,23000,0
|
|
20240906,193200,468906200,23000,23000,23000,23000,0
|
|
20240906,193100,468906200,23000,23000,23000,23000,0
|
|
20240906,193000,468906200,23000,23000,23000,23000,0
|
|
20240906,192900,468906200,23000,23000,23000,23000,0
|
|
20240906,192800,468906200,23000,23000,23000,23000,0
|
|
20240906,192700,468906200,23000,23000,23000,23000,0
|
|
20240906,192600,468906200,23000,23000,23000,23000,0
|
|
20240906,192500,468906200,23000,23000,23000,23000,0
|
|
20240906,192400,468906200,23000,23000,23000,23000,0
|
|
20240906,192300,468906200,23000,23000,23000,23000,0
|
|
20240906,192200,468906200,23000,23000,23000,23000,0
|
|
20240906,192100,468906200,23000,23000,23000,23000,0
|
|
20240906,192000,468906200,23000,23000,23000,23000,0
|
|
20240906,191900,468906200,23000,23000,23000,23000,0
|
|
20240906,191800,468906200,23000,23000,23000,23000,0
|
|
20240906,191700,468906200,23000,23000,23000,23000,0
|
|
20240906,191600,468906200,23000,23000,23000,23000,0
|
|
20240906,191500,468906200,23000,23000,23000,23000,0
|
|
20240906,191400,468906200,23000,23000,23000,23000,0
|
|
20240906,191300,468906200,23000,23000,23000,23000,0
|
|
20240906,191200,468906200,23000,23000,23000,23000,0
|
|
20240906,191100,468906200,23000,23000,23000,23000,0
|
|
20240906,191000,468906200,23000,23000,23000,23000,0
|
|
20240906,190900,468906200,23000,23000,23000,23000,0
|
|
20240906,190800,468906200,23000,23000,23000,23000,0
|
|
20240906,190700,468906200,23000,23000,23000,23000,1234
|
|
20240906,190600,468906200,23000,23000,23000,23000,0
|
|
20240906,190500,468906200,23000,23000,23000,23000,0
|
|
20240906,190400,468906200,23000,23000,23000,23000,0
|
|
20240906,190300,468906200,23000,23000,23000,23000,0
|
|
20240906,190200,468906200,23000,23000,23000,23000,0
|
|
20240906,190100,468906200,23000,23000,23000,23000,0
|
|
20240906,190000,468906200,23000,23000,23000,23000,0
|
|
20240906,185900,468906200,23000,23000,23000,23000,0
|
|
20240906,185800,468906200,23000,23000,23000,23000,0
|
|
20240906,185700,468906200,23000,23000,23000,23000,0
|
|
20240906,185600,468906200,23000,23000,23000,23000,0
|
|
20240906,185500,468906200,23000,23000,23000,23000,0
|
|
20240906,185400,468906200,23000,23000,23000,23000,0
|
|
20240906,185300,468906200,23000,23000,23000,23000,0
|
|
20240906,185200,468906200,23000,23000,23000,23000,0
|
|
20240906,185100,468906200,23000,23000,23000,23000,0
|
|
20240906,185000,468906200,23000,23000,23000,23000,0
|
|
20240906,184900,468906200,23000,23000,23000,23000,0
|
|
20240906,184800,468906200,23000,23000,23000,23000,0
|
|
20240906,184700,468906200,23000,23000,23000,23000,0
|
|
20240906,184600,468906200,23000,23000,23000,23000,0
|
|
20240906,184500,468906200,23000,23000,23000,23000,0
|
|
20240906,184400,468906200,23000,23000,23000,23000,0
|
|
20240906,184300,468906200,23000,23000,23000,23000,0
|
|
20240906,184200,468906200,23000,23000,23000,23000,0
|
|
20240906,184100,468906200,23000,23000,23000,23000,0
|
|
20240906,184000,468906200,23000,23000,23000,23000,0
|
|
20240906,183900,468906200,23000,23000,23000,23000,0
|
|
20240906,183800,468906200,23000,23000,23000,23000,0
|
|
20240906,183700,468906200,23000,23000,23000,23000,1234
|
|
20240906,183600,468906200,23000,23000,23000,23000,0
|
|
20240906,183500,468906200,23000,23000,23000,23000,0
|
|
20240906,183400,468906200,23000,23000,23000,23000,0
|
|
20240906,183300,468906200,23000,23000,23000,23000,0
|
|
20240906,183200,468906200,23000,23000,23000,23000,0
|
|
20240906,183100,468906200,23000,23000,23000,23000,0
|
|
20240906,183000,468906200,23000,23000,23000,23000,0
|
|
20240906,182900,468906200,23000,23000,23000,23000,0
|
|
20240906,182800,468906200,23000,23000,23000,23000,0
|
|
20240906,182700,468906200,23000,23000,23000,23000,0
|
|
20240906,182600,468906200,23000,23000,23000,23000,0
|
|
20240906,182500,468906200,23000,23000,23000,23000,0
|
|
20240906,182400,468906200,23000,23000,23000,23000,0
|
|
20240906,182300,468906200,23000,23000,23000,23000,0
|
|
20240906,182200,468906200,23000,23000,23000,23000,0
|
|
20240906,182100,468906200,23000,23000,23000,23000,0
|
|
20240906,182000,468906200,23000,23000,23000,23000,0
|
|
20240906,181900,468906200,23000,23000,23000,23000,0
|
|
20240906,181800,468906200,23000,23000,23000,23000,0
|
|
20240906,181700,468906200,23000,23000,23000,23000,0
|
|
20240906,181600,468906200,23000,23000,23000,23000,0
|
|
20240906,181500,468906200,23000,23000,23000,23000,0
|
|
20240906,181400,468906200,23000,23000,23000,23000,0
|
|
20240906,181300,468906200,23000,23000,23000,23000,0
|
|
20240906,181200,468906200,23000,23000,23000,23000,0
|
|
20240906,181100,468906200,23000,23000,23000,23000,0
|
|
20240906,181000,468906200,23000,23000,23000,23000,0
|
|
20240906,180900,468906200,23000,23000,23000,23000,0
|
|
20240906,180800,468906200,23000,23000,23000,23000,0
|
|
20240906,180700,468906200,23000,23000,23000,23000,1234
|
|
20240906,180600,468906200,23000,23000,23000,23000,0
|
|
20240906,180500,468906200,23000,23000,23000,23000,0
|
|
20240906,180400,468906200,23000,23000,23000,23000,0
|
|
20240906,180300,468906200,23000,23000,23000,23000,0
|
|
20240906,180200,468906200,23000,23000,23000,23000,0
|
|
20240906,180100,468906200,23000,23000,23000,23000,0
|
|
20240906,180000,468906200,23000,23000,23000,23000,0
|
|
20240906,175900,468906200,23000,23000,23000,23000,0
|
|
20240906,175800,468906200,23000,23000,23000,23000,0
|
|
20240906,175700,468906200,23000,23000,23000,23000,0
|
|
20240906,175600,468906200,23000,23000,23000,23000,0
|
|
20240906,175500,468906200,23000,23000,23000,23000,0
|
|
20240906,175400,468906200,23000,23000,23000,23000,0
|
|
20240906,175300,468906200,23000,23000,23000,23000,0
|
|
20240906,175200,468906200,23000,23000,23000,23000,0
|
|
20240906,175100,468906200,23000,23000,23000,23000,0
|
|
20240906,175000,468906200,23000,23000,23000,23000,0
|
|
20240906,174900,468906200,23000,23000,23000,23000,0
|
|
20240906,174800,468906200,23000,23000,23000,23000,0
|
|
20240906,174700,468906200,23000,23000,23000,23000,0
|
|
20240906,174600,468906200,23000,23000,23000,23000,0
|
|
20240906,174500,468906200,23000,23000,23000,23000,0
|
|
20240906,174400,468906200,23000,23000,23000,23000,0
|
|
20240906,174300,468906200,23000,23000,23000,23000,0
|
|
20240906,174200,468906200,23000,23000,23000,23000,0
|
|
20240906,174100,468906200,23000,23000,23000,23000,0
|
|
20240906,174000,468906200,23000,23000,23000,23000,0
|
|
20240906,173900,468906200,23000,23000,23000,23000,0
|
|
20240906,173800,468906200,23000,23000,23000,23000,0
|
|
20240906,173700,468906200,23000,23000,23000,23000,1234
|
|
20240906,173600,468906200,23000,23000,23000,23000,0
|
|
20240906,173500,468906200,23000,23000,23000,23000,0
|
|
20240906,173400,468906200,23000,23000,23000,23000,0
|
|
20240906,173300,468906200,23000,23000,23000,23000,0
|
|
20240906,173200,468906200,23000,23000,23000,23000,0
|
|
20240906,173100,468906200,23000,23000,23000,23000,0
|
|
20240906,173000,468906200,23000,23000,23000,23000,0
|
|
20240906,172900,468906200,23000,23000,23000,23000,0
|
|
20240906,172800,468906200,23000,23000,23000,23000,0
|
|
20240906,172700,468906200,23000,23000,23000,23000,0
|
|
20240906,172600,468906200,23000,23000,23000,23000,0
|
|
20240906,172500,468906200,23000,23000,23000,23000,0
|
|
20240906,172400,468906200,23000,23000,23000,23000,0
|
|
20240906,172300,468906200,23000,23000,23000,23000,0
|
|
20240906,172200,468906200,23000,23000,23000,23000,0
|
|
20240906,172100,468906200,23000,23000,23000,23000,0
|
|
20240906,172000,468906200,23000,23000,23000,23000,0
|
|
20240906,171900,468906200,23000,23000,23000,23000,0
|
|
20240906,171800,468906200,23000,23000,23000,23000,0
|
|
20240906,171700,468906200,23000,23000,23000,23000,0
|
|
20240906,171600,468906200,23000,23000,23000,23000,0
|
|
20240906,171500,468906200,23000,23000,23000,23000,0
|
|
20240906,171400,468906200,23000,23000,23000,23000,0
|
|
20240906,171300,468906200,23000,23000,23000,23000,0
|
|
20240906,171200,468906200,23000,23000,23000,23000,0
|
|
20240906,171100,468906200,23000,23000,23000,23000,0
|
|
20240906,171000,468906200,23000,23000,23000,23000,0
|
|
20240906,170900,468906200,23000,23000,23000,23000,0
|
|
20240906,170800,468906200,23000,23000,23000,23000,0
|
|
20240906,170700,468906200,23000,23000,23000,23000,1234
|
|
20240906,170600,468906200,23000,23000,23000,23000,0
|
|
20240906,170500,468906200,23000,23000,23000,23000,0
|
|
20240906,170400,468906200,23000,23000,23000,23000,0
|
|
20240906,170300,468906200,23000,23000,23000,23000,0
|
|
20240906,170200,468906200,23000,23000,23000,23000,0
|
|
20240906,170100,468906200,23000,23000,23000,23000,0
|
|
20240906,170000,468906200,23000,23000,23000,23000,0
|
|
20240906,165900,468906200,23000,23000,23000,23000,0
|
|
20240906,165800,468906200,23000,23000,23000,23000,0
|
|
20240906,165700,468906200,23000,23000,23000,23000,0
|
|
20240906,165600,468906200,23000,23000,23000,23000,0
|
|
20240906,165500,468906200,23000,23000,23000,23000,0
|
|
20240906,165400,468906200,23000,23000,23000,23000,0
|
|
20240906,165300,468906200,23000,23000,23000,23000,0
|
|
20240906,165200,468906200,23000,23000,23000,23000,0
|
|
20240906,165100,468906200,23000,23000,23000,23000,0
|
|
20240906,165000,468906200,23000,23000,23000,23000,0
|
|
20240906,164900,468906200,23000,23000,23000,23000,0
|
|
20240906,164800,468906200,23000,23000,23000,23000,0
|
|
20240906,164700,468906200,23000,23000,23000,23000,0
|
|
20240906,164600,468906200,23000,23000,23000,23000,0
|
|
20240906,164500,468906200,23000,23000,23000,23000,0
|
|
20240906,164400,468906200,23000,23000,23000,23000,0
|
|
20240906,164300,468906200,23000,23000,23000,23000,0
|
|
20240906,164200,468906200,23000,23000,23000,23000,0
|
|
20240906,164100,468906200,23000,23000,23000,23000,0
|
|
20240906,164000,468906200,23000,23000,23000,23000,0
|
|
20240906,163900,468906200,23000,23000,23000,23000,0
|
|
20240906,163800,468906200,23000,23000,23000,23000,0
|
|
20240906,163700,468906200,23000,23000,23000,23000,1234
|
|
20240906,163600,468906200,23000,23000,23000,23000,0
|
|
20240906,163500,468906200,23000,23000,23000,23000,0
|
|
20240906,163400,468906200,23000,23000,23000,23000,0
|
|
20240906,163300,468906200,23000,23000,23000,23000,0
|
|
20240906,163200,468906200,23000,23000,23000,23000,0
|
|
20240906,163100,468906200,23000,23000,23000,23000,0
|
|
20240906,163000,468906200,23000,23000,23000,23000,0
|
|
20240906,162900,468906200,23000,23000,23000,23000,0
|
|
20240906,162800,468906200,23000,23000,23000,23000,0
|
|
20240906,162700,468906200,23000,23000,23000,23000,0
|
|
20240906,162600,468906200,23000,23000,23000,23000,0
|
|
20240906,162500,468906200,23000,23000,23000,23000,0
|
|
20240906,162400,468906200,23000,23000,23000,23000,0
|
|
20240906,162300,468906200,23000,23000,23000,23000,0
|
|
20240906,162200,468906200,23000,23000,23000,23000,0
|
|
20240906,162100,468906200,23000,23000,23000,23000,0
|
|
20240906,162000,468906200,23000,23000,23000,23000,0
|
|
20240906,161900,468906200,23000,23000,23000,23000,0
|
|
20240906,161800,468906200,23000,23000,23000,23000,0
|
|
20240906,161700,468906200,23000,23000,23000,23000,0
|
|
20240906,161600,468906200,23000,23000,23000,23000,0
|
|
20240906,161500,468906200,23000,23000,23000,23000,0
|
|
20240906,161400,468906200,23000,23000,23000,23000,0
|
|
20240906,161300,468906200,23000,23000,23000,23000,0
|
|
20240906,161200,468906200,23000,23000,23000,23000,0
|
|
20240906,161100,468906200,23000,23000,23000,23000,0
|
|
20240906,161000,468906200,23000,23000,23000,23000,0
|
|
20240906,160900,468906200,23000,23000,23000,23000,0
|
|
20240906,160800,468906200,23000,23000,23000,23000,0
|
|
20240906,160700,468906200,23000,23000,23000,23000,1234
|
|
20240906,160600,468906200,23000,23000,23000,23000,0
|
|
20240906,160500,468906200,23000,23000,23000,23000,0
|
|
20240906,160400,468906200,23000,23000,23000,23000,0
|
|
20240906,160300,468906200,23000,23000,23000,23000,0
|
|
20240906,160200,468906200,23000,23000,23000,23000,0
|
|
20240906,160100,468906200,23000,23000,23000,23000,0
|
|
20240906,160000,468906200,23000,23000,23000,23000,0
|
|
20240906,155900,468906200,23000,23000,23000,23000,0
|
|
20240906,155800,468906200,23000,23000,23000,23000,0
|
|
20240906,155700,468906200,23000,23000,23000,23000,0
|
|
20240906,155600,468906200,23000,23000,23000,23000,0
|
|
20240906,155500,468906200,23000,23000,23000,23000,0
|
|
20240906,155400,468906200,23000,23000,23000,23000,0
|
|
20240906,155300,468906200,23000,23000,23000,23000,0
|
|
20240906,155200,468906200,23000,23000,23000,23000,0
|
|
20240906,155100,468906200,23000,23000,23000,23000,0
|
|
20240906,155000,468906200,23000,23000,23000,23000,0
|
|
20240906,154900,468906200,23000,23000,23000,23000,0
|
|
20240906,154800,468906200,23000,23000,23000,23000,0
|
|
20240906,154700,468906200,23000,23000,23000,23000,0
|
|
20240906,154600,468906200,23000,23000,23000,23000,0
|
|
20240906,154500,468906200,23000,23000,23000,23000,0
|
|
20240906,154400,468906200,23000,23000,23000,23000,0
|
|
20240906,154300,468906200,23000,23000,23000,23000,0
|
|
20240906,154200,468906200,23000,23000,23000,23000,0
|
|
20240906,154100,468906200,23000,23000,23000,23000,0
|
|
20240906,154000,468906200,23000,23000,23000,23000,0
|
|
20240906,153900,468906200,23000,23000,23000,23000,0
|
|
20240906,153800,468906200,23000,23000,23000,23000,0
|
|
20240906,153700,468906200,23000,23000,23000,23000,1234
|
|
20240906,153600,468906200,23000,23000,23000,23000,0
|
|
20240906,153500,468906200,23000,23000,23000,23000,0
|
|
20240906,153400,468906200,23000,23000,23000,23000,0
|
|
20240906,153300,468906200,23000,23000,23000,23000,0
|
|
20240906,153200,468906200,23000,23000,23000,23000,0
|
|
20240906,153100,468906200,23000,23000,23000,23000,0
|
|
20240906,153000,468906200,23000,23000,23000,23000,1234
|
|
20240906,152900,440524200,23100,23100,23100,23100,0
|
|
20240906,152800,440524200,23100,23100,23100,23100,0
|
|
20240906,152700,440524200,23100,23100,23100,23100,0
|
|
20240906,152600,440524200,23100,23100,23100,23100,0
|
|
20240906,152500,440524200,23100,23100,23100,23100,0
|
|
20240906,152400,440524200,23100,23100,23100,23100,0
|
|
20240906,152300,440524200,23100,23100,23100,23100,0
|
|
20240906,152200,440524200,23100,23100,23100,23100,0
|
|
20240906,152100,440524200,23100,23100,23100,23100,0
|
|
20240906,152000,440524200,23100,23100,23100,23100,0
|
|
20240906,151900,440524200,23100,23100,23150,23050,369
|
|
20240906,151800,432007000,23100,23100,23150,23100,309
|
|
20240906,151700,424869000,23100,23100,23100,23100,1
|
|
20240906,151600,424845900,23250,23200,23250,23100,436
|
|
20240906,151500,414766350,23250,23250,23250,23250,1
|
|
20240906,151400,414743100,23250,23250,23250,23250,0
|
|
20240906,151300,414743100,23250,23250,23250,23250,0
|
|
20240906,151200,414743100,23250,23250,23250,23250,0
|
|
20240906,151100,414743100,23250,23250,23250,23250,322
|
|
20240906,151000,407256600,23200,23200,23200,23200,4
|
|
20240906,150900,407163800,23250,23250,23250,23250,86
|
|
20240906,150800,405164300,23150,23200,23200,23150,139
|
|
20240906,150700,401946150,23200,23150,23200,23150,72
|
|
20240906,150600,400278750,23150,23200,23200,23150,479
|
|
20240906,150500,389167950,23200,23250,23250,23200,98
|
|
20240906,150400,386891450,23250,23250,23250,23250,18
|
|
20240906,150300,386472950,23250,23250,23250,23250,50
|
|
20240906,150200,385310450,23250,23250,23250,23250,60
|
|
20240906,150100,383915450,23250,23250,23250,23250,80
|
|
20240906,150000,382055450,23250,23250,23250,23250,5
|
|
20240906,145900,381939200,23250,23200,23250,23200,124
|
|
20240906,145800,379057200,23200,23250,23250,23200,26
|
|
20240906,145700,378453950,23250,23250,23250,23250,10
|
|
20240906,145600,378221450,23250,23250,23250,23250,60
|
|
20240906,145500,376826450,23250,23250,23250,23250,20
|
|
20240906,145400,376361450,23250,23250,23250,23250,3
|
|
20240906,145300,376291700,23250,23250,23250,23250,1
|
|
20240906,145200,376268450,23200,23200,23200,23200,10
|
|
20240906,145100,376036450,23200,23200,23200,23200,0
|
|
20240906,145000,376036450,23200,23200,23200,23200,26
|
|
20240906,144900,375433250,23200,23200,23250,23200,29
|
|
20240906,144800,374760400,23200,23200,23200,23200,200
|
|
20240906,144700,370120400,23200,23200,23200,23200,0
|
|
20240906,144600,370120400,23200,23200,23200,23200,0
|
|
20240906,144500,370120400,23200,23200,23200,23200,38
|
|
20240906,144400,369238800,23200,23200,23200,23200,0
|
|
20240906,144300,369238800,23200,23250,23250,23200,16
|
|
20240906,144200,368867550,23250,23250,23250,23250,1
|
|
20240906,144100,368844300,23200,23200,23200,23200,70
|
|
20240906,144000,367220300,23250,23250,23250,23250,3
|
|
20240906,143900,367150550,23250,23250,23250,23250,0
|
|
20240906,143800,367150550,23250,23250,23250,23250,57
|
|
20240906,143700,365825300,23250,23250,23250,23250,11
|
|
20240906,143600,365569550,23250,23250,23250,23250,19
|
|
20240906,143500,365127800,23200,23200,23350,23200,3
|
|
20240906,143400,365058050,23350,23350,23350,23350,0
|
|
20240906,143300,365058050,23350,23250,23350,23250,7
|
|
20240906,143200,364895200,23350,23350,23350,23350,1
|
|
20240906,143100,364871850,23200,23300,23350,23200,603
|
|
20240906,143000,350848000,23300,23300,23300,23300,3
|
|
20240906,142900,350778100,23300,23300,23300,23300,0
|
|
20240906,142800,350778100,23300,23300,23300,23300,0
|
|
20240906,142700,350778100,23300,23300,23300,23300,0
|
|
20240906,142600,350778100,23300,23300,23300,23300,0
|
|
20240906,142500,350778100,23300,23300,23300,23300,0
|
|
20240906,142400,350778100,23300,23300,23300,23300,3
|
|
20240906,142300,350708200,23300,23300,23300,23300,3
|
|
20240906,142200,350638300,23300,23300,23300,23300,70
|
|
20240906,142100,349007300,23300,23300,23300,23300,0
|
|
20240906,142000,349007300,23300,23300,23300,23300,0
|
|
20240906,141900,349007300,23300,23300,23300,23300,50
|
|
20240906,141800,347842300,23300,23300,23300,23300,0
|
|
20240906,141700,347842300,23300,23300,23300,23300,1
|
|
20240906,141600,347819000,23300,23300,23300,23300,0
|
|
20240906,141500,347819000,23300,23300,23300,23300,0
|
|
20240906,141400,347819000,23300,23300,23300,23300,0
|
|
20240906,141300,347819000,23300,23300,23300,23300,16
|
|
20240906,141200,347446200,23300,23300,23300,23300,0
|
|
20240906,141100,347446200,23300,23300,23300,23300,6
|
|
20240906,141000,347306400,23300,23300,23300,23300,7
|
|
20240906,140900,347143300,23300,23300,23300,23300,0
|
|
20240906,140800,347143300,23300,23300,23300,23300,0
|
|
20240906,140700,347143300,23300,23300,23300,23300,122
|
|
20240906,140600,344300700,23300,23300,23300,23300,3
|
|
20240906,140500,344230800,23450,23350,23450,23350,46
|
|
20240906,140400,343154550,23350,23350,23350,23350,50
|
|
20240906,140300,341987050,23350,23350,23350,23350,0
|
|
20240906,140200,341987050,23350,23350,23350,23350,0
|
|
20240906,140100,341987050,23350,23350,23350,23350,30
|
|
20240906,140000,341286550,23350,23300,23350,23300,45
|
|
20240906,135900,340236550,23300,23300,23300,23300,0
|
|
20240906,135800,340236550,23300,23300,23300,23300,4
|
|
20240906,135700,340143350,23300,23300,23300,23300,0
|
|
20240906,135600,340143350,23300,23300,23300,23300,9
|
|
20240906,135500,339933650,23300,23300,23300,23300,0
|
|
20240906,135400,339933650,23300,23300,23300,23300,1
|
|
20240906,135300,339910350,23300,23300,23300,23300,0
|
|
20240906,135200,339910350,23300,23300,23300,23300,8
|
|
20240906,135100,339723950,23300,23300,23300,23300,3
|
|
20240906,135000,339654050,23300,23300,23300,23300,50
|
|
20240906,134900,338489050,23300,23300,23300,23300,50
|
|
20240906,134800,337324050,23300,23300,23300,23300,10
|
|
20240906,134700,337091050,23300,23300,23300,23300,20
|
|
20240906,134600,336625050,23250,23250,23250,23250,9
|
|
20240906,134500,336415800,23250,23250,23250,23250,0
|
|
20240906,134400,336415800,23250,23250,23250,23250,17
|
|
20240906,134300,336020550,23300,23300,23300,23300,42
|
|
20240906,134200,335041950,23350,23350,23350,23350,13
|
|
20240906,134100,334738400,23250,23300,23300,23250,100
|
|
20240906,134000,332413200,23250,23250,23250,23250,0
|
|
20240906,133900,332413200,23250,23250,23250,23250,0
|
|
20240906,133800,332413200,23250,23250,23250,23250,0
|
|
20240906,133700,332413200,23250,23250,23250,23250,0
|
|
20240906,133600,332413200,23250,23250,23250,23250,0
|
|
20240906,133500,332413200,23250,23250,23250,23250,0
|
|
20240906,133400,332413200,23250,23300,23300,23250,548
|
|
20240906,133300,319662750,23300,23300,23300,23300,0
|
|
20240906,133200,319662750,23300,23300,23350,23300,4
|
|
20240906,133100,319569500,23350,23350,23350,23350,1
|
|
20240906,133000,319546150,23350,23350,23350,23350,2
|
|
20240906,132900,319499450,23350,23350,23350,23350,57
|
|
20240906,132800,318168500,23350,23350,23350,23350,0
|
|
20240906,132700,318168500,23350,23450,23450,23350,7
|
|
20240906,132600,318004950,23350,23400,23400,23350,422
|
|
20240906,132500,308131100,23450,23450,23450,23450,4
|
|
20240906,132400,308037300,23450,23450,23450,23450,0
|
|
20240906,132300,308037300,23450,23450,23450,23450,20
|
|
20240906,132200,307568300,23400,23400,23400,23400,0
|
|
20240906,132100,307568300,23400,23400,23400,23400,0
|
|
20240906,132000,307568300,23400,23400,23400,23400,0
|
|
20240906,131900,307568300,23400,23400,23400,23400,0
|
|
20240906,131800,307568300,23400,23400,23400,23400,25
|
|
20240906,131700,306983300,23400,23400,23400,23400,1
|
|
20240906,131600,306959900,23400,23350,23400,23350,33
|
|
20240906,131500,306188700,23300,23300,23300,23300,2
|
|
20240906,131400,306142100,23250,23250,23250,23250,0
|
|
20240906,131300,306142100,23250,23250,23250,23250,0
|
|
20240906,131200,306142100,23250,23250,23250,23250,0
|
|
20240906,131100,306142100,23250,23250,23250,23250,2
|
|
20240906,131000,306095600,23400,23400,23400,23400,0
|
|
20240906,130900,306095600,23400,23400,23400,23400,3
|
|
20240906,130800,306025400,23400,23250,23400,23250,20
|
|
20240906,130700,305559650,23250,23250,23250,23250,100
|
|
20240906,130600,303234650,23300,23350,23350,23300,95
|
|
20240906,130500,301021050,23300,23300,23300,23300,0
|
|
20240906,130400,301021050,23300,23300,23300,23300,16
|
|
20240906,130300,300648250,23300,23300,23300,23300,0
|
|
20240906,130200,300648250,23300,23300,23300,23300,0
|
|
20240906,130100,300648250,23300,23300,23300,23300,0
|
|
20240906,130000,300648250,23300,23300,23300,23300,16
|
|
20240906,125900,300275450,23300,23300,23350,23300,51
|
|
20240906,125800,299087100,23350,23350,23350,23350,0
|
|
20240906,125700,299087100,23350,23350,23350,23350,1
|
|
20240906,125600,299063750,23300,23300,23300,23300,1
|
|
20240906,125500,299040450,23300,23300,23300,23300,0
|
|
20240906,125400,299040450,23300,23300,23300,23300,0
|
|
20240906,125300,299040450,23300,23300,23300,23300,4
|
|
20240906,125200,298947250,23300,23300,23300,23300,0
|
|
20240906,125100,298947250,23300,23300,23300,23300,13
|
|
20240906,125000,298644350,23450,23450,23450,23450,0
|
|
20240906,124900,298644350,23450,23350,23450,23350,8
|
|
20240906,124800,298457450,23350,23350,23350,23350,77
|
|
20240906,124700,296659500,23350,23350,23350,23350,0
|
|
20240906,124600,296659500,23350,23350,23350,23350,6
|
|
20240906,124500,296519400,23350,23250,23350,23250,93
|
|
20240906,124400,294352100,23250,23350,23350,23250,195
|
|
20240906,124300,289810250,23350,23350,23350,23350,0
|
|
20240906,124200,289810250,23350,23400,23400,23350,169
|
|
20240906,124100,285856700,23400,23400,23400,23400,0
|
|
20240906,124000,285856700,23400,23400,23400,23400,0
|
|
20240906,123900,285856700,23400,23500,23600,23400,2785
|
|
20240906,123800,220425350,23550,23550,23550,23550,0
|
|
20240906,123700,220425350,23550,23550,23550,23550,0
|
|
20240906,123600,220425350,23550,23550,23550,23550,0
|
|
20240906,123500,220425350,23550,23550,23550,23550,0
|
|
20240906,123400,220425350,23550,23550,23550,23550,0
|
|
20240906,123300,220425350,23550,23550,23550,23550,0
|
|
20240906,123200,220425350,23550,23550,23550,23550,6
|
|
20240906,123100,220284050,23550,23550,23550,23550,3
|
|
20240906,123000,220213400,23550,23550,23550,23550,0
|
|
20240906,122900,220213400,23550,23550,23550,23550,261
|
|
20240906,122800,214066850,23600,23600,23600,23600,3
|
|
20240906,122700,213996050,23550,23550,23550,23550,0
|
|
20240906,122600,213996050,23550,23550,23550,23550,1
|
|
20240906,122500,213972500,23550,23600,23600,23550,386
|
|
20240906,122400,204882150,23600,23600,23600,23600,0
|
|
20240906,122300,204882150,23600,23600,23600,23600,0
|
|
20240906,122200,204882150,23600,23600,23600,23600,20
|
|
20240906,122100,204410150,23550,23550,23550,23550,0
|
|
20240906,122000,204410150,23550,23550,23550,23550,1
|
|
20240906,121900,204386600,23550,23550,23550,23550,0
|
|
20240906,121800,204386600,23550,23550,23550,23550,0
|
|
20240906,121700,204386600,23550,23600,23600,23550,46
|
|
20240906,121600,203302600,23600,23600,23600,23600,2
|
|
20240906,121500,203255400,23650,23650,23650,23650,1
|
|
20240906,121400,203231750,23600,23600,23600,23600,10
|
|
20240906,121300,202995750,23600,23600,23600,23600,0
|
|
20240906,121200,202995750,23600,23600,23600,23600,63
|
|
20240906,121100,201508950,23600,23600,23600,23600,10
|
|
20240906,121000,201272950,23600,23600,23600,23600,0
|
|
20240906,120900,201272950,23600,23600,23600,23600,0
|
|
20240906,120800,201272950,23600,23600,23600,23600,0
|
|
20240906,120700,201272950,23600,23600,23600,23600,10
|
|
20240906,120600,201036950,23600,23600,23600,23600,0
|
|
20240906,120500,201036950,23600,23600,23600,23600,2
|
|
20240906,120400,200989750,23600,23600,23600,23550,13
|
|
20240906,120300,200683000,23600,23600,23600,23600,16
|
|
20240906,120200,200305400,23550,23550,23550,23550,0
|
|
20240906,120100,200305400,23550,23550,23550,23550,0
|
|
20240906,120000,200305400,23550,23550,23550,23550,0
|
|
20240906,115900,200305400,23550,23550,23550,23550,0
|
|
20240906,115800,200305400,23550,23550,23550,23550,10
|
|
20240906,115700,200069900,23600,23600,23600,23600,20
|
|
20240906,115600,199597900,23600,23650,23650,23600,21
|
|
20240906,115500,199102250,23650,23650,23650,23650,0
|
|
20240906,115400,199102250,23650,23600,23650,23550,92
|
|
20240906,115300,196934450,23600,23600,23600,23600,0
|
|
20240906,115200,196934450,23600,23600,23600,23600,0
|
|
20240906,115100,196934450,23600,23600,23600,23600,1
|
|
20240906,115000,196910850,23600,23600,23600,23600,5
|
|
20240906,114900,196792850,23650,23650,23650,23650,1
|
|
20240906,114800,196769200,23600,23600,23600,23600,0
|
|
20240906,114700,196769200,23600,23600,23600,23600,0
|
|
20240906,114600,196769200,23600,23600,23600,23600,167
|
|
20240906,114500,192828000,23650,23650,23650,23650,2
|
|
20240906,114400,192780700,23650,23650,23650,23650,4
|
|
20240906,114300,192686100,23650,23650,23650,23650,0
|
|
20240906,114200,192686100,23650,23650,23650,23650,0
|
|
20240906,114100,192686100,23650,23650,23650,23650,15
|
|
20240906,114000,192331350,23650,23650,23650,23650,41
|
|
20240906,113900,191361700,23650,23650,23650,23650,10
|
|
20240906,113800,191125200,23650,23650,23650,23650,0
|
|
20240906,113700,191125200,23650,23650,23650,23650,284
|
|
20240906,113600,184408600,23800,23850,23850,23800,21
|
|
20240906,113500,183908750,23650,23650,23650,23650,7
|
|
20240906,113400,183743200,23650,23650,23650,23650,0
|
|
20240906,113300,183743200,23650,23850,23850,23650,13
|
|
20240906,113200,183435350,23850,23850,23850,23850,14
|
|
20240906,113100,183101450,23850,23850,23850,23850,0
|
|
20240906,113000,183101450,23850,23850,23850,23850,0
|
|
20240906,112900,183101450,23850,23850,23850,23850,0
|
|
20240906,112800,183101450,23850,23850,23850,23850,1
|
|
20240906,112700,183077600,23650,23650,23650,23650,37
|
|
20240906,112600,182202550,23900,23900,23900,23900,0
|
|
20240906,112500,182202550,23900,23900,23900,23900,2
|
|
20240906,112400,182154750,23700,23750,23750,23700,1057
|
|
20240906,112300,157063150,23800,23800,23800,23800,1
|
|
20240906,112200,157039350,23800,23800,23800,23800,0
|
|
20240906,112100,157039350,23800,23800,23800,23800,1
|
|
20240906,112000,157015550,23950,23950,23950,23950,0
|
|
20240906,111900,157015550,23950,23950,23950,23950,0
|
|
20240906,111800,157015550,23950,23950,23950,23950,30
|
|
20240906,111700,156297050,23750,23750,23750,23750,0
|
|
20240906,111600,156297050,23750,23750,23750,23750,82
|
|
20240906,111500,154349550,23750,23750,23750,23750,1
|
|
20240906,111400,154325800,23750,23750,23750,23750,0
|
|
20240906,111300,154325800,23750,23800,23800,23750,91
|
|
20240906,111200,152162550,23800,23800,23800,23800,0
|
|
20240906,111100,152162550,23800,23850,23850,23800,84
|
|
20240906,111000,150163250,23950,23950,23950,23950,1
|
|
20240906,110900,150139300,23850,23850,23850,23850,55
|
|
20240906,110800,148827550,23900,23900,23900,23900,23
|
|
20240906,110700,148277850,23900,23900,23900,23900,0
|
|
20240906,110600,148277850,23900,23900,23900,23900,0
|
|
20240906,110500,148277850,23900,23900,23900,23900,34
|
|
20240906,110400,147465250,23900,23900,23900,23900,0
|
|
20240906,110300,147465250,23900,23900,23900,23900,0
|
|
20240906,110200,147465250,23900,23900,23900,23900,0
|
|
20240906,110100,147465250,23900,23900,23900,23900,0
|
|
20240906,110000,147465250,23900,23900,23900,23900,1
|
|
20240906,105900,147441350,23900,23900,23900,23900,0
|
|
20240906,105800,147441350,23900,23900,23900,23900,0
|
|
20240906,105700,147441350,23900,23900,23900,23900,0
|
|
20240906,105600,147441350,23900,23900,23900,23900,1
|
|
20240906,105500,147417450,23800,23950,23950,23800,171
|
|
20240906,105400,143335350,23950,23950,23950,23950,20
|
|
20240906,105300,142856350,23950,23950,23950,23950,84
|
|
20240906,105200,140844550,23950,23950,23950,23950,4
|
|
20240906,105100,140748750,23950,23900,23950,23900,51
|
|
20240906,105000,139528850,23900,23850,23900,23850,179
|
|
20240906,104900,135256650,23850,23850,23850,23850,4
|
|
20240906,104800,135161250,23900,23900,23900,23900,1
|
|
20240906,104700,135137350,23900,23900,23900,23900,3
|
|
20240906,104600,135065650,23900,23900,23900,23900,36
|
|
20240906,104500,134205250,23900,23900,23900,23900,17
|
|
20240906,104400,133798950,23900,23900,23900,23900,1
|
|
20240906,104300,133775050,23850,23900,23900,23850,59
|
|
20240906,104200,132367750,23850,23850,23850,23850,15
|
|
20240906,104100,132010000,23800,23800,23800,23800,100
|
|
20240906,104000,129630000,23800,23800,23800,23800,34
|
|
20240906,103900,128820800,23800,23800,23800,23800,0
|
|
20240906,103800,128820800,23800,23800,23800,23750,65
|
|
20240906,103700,127276100,23800,23800,23800,23800,61
|
|
20240906,103600,125824300,23900,23900,23900,23900,0
|
|
20240906,103500,125824300,23900,23900,23900,23900,0
|
|
20240906,103400,125824300,23900,23900,23900,23900,5
|
|
20240906,103300,125704800,23900,23900,23900,23900,1
|
|
20240906,103200,125680900,23750,23750,23750,23750,3
|
|
20240906,103100,125609650,23800,23800,23800,23800,0
|
|
20240906,103000,125609650,23800,23900,23900,23800,38
|
|
20240906,102900,124705150,23800,23800,23800,23800,15
|
|
20240906,102800,124348150,23800,23800,23800,23800,18
|
|
20240906,102700,123919750,23800,23800,23800,23800,2
|
|
20240906,102600,123872150,23750,23750,23750,23750,0
|
|
20240906,102500,123872150,23750,23750,23750,23750,0
|
|
20240906,102400,123872150,23750,23750,23750,23750,50
|
|
20240906,102300,122684650,23900,23850,23900,23850,106
|
|
20240906,102200,120156050,23800,23800,23800,23800,10
|
|
20240906,102100,119918050,23800,23750,23800,23750,165
|
|
20240906,102000,115993900,23750,23750,23750,23750,20
|
|
20240906,101900,115518900,23750,23800,23800,23750,12
|
|
20240906,101800,115233800,23750,23750,23750,23750,35
|
|
20240906,101700,114402550,23750,23750,23750,23750,31
|
|
20240906,101600,113666300,23750,23750,23800,23750,23
|
|
20240906,101500,113120000,23750,23750,23750,23750,0
|
|
20240906,101400,113120000,23750,23750,23750,23750,115
|
|
20240906,101300,110388750,23700,23700,23700,23700,0
|
|
20240906,101200,110388750,23700,23700,23700,23700,0
|
|
20240906,101100,110388750,23700,23750,23750,23700,60
|
|
20240906,101000,108965750,23750,23750,23750,23750,30
|
|
20240906,100900,108253250,23750,23750,23750,23750,29
|
|
20240906,100800,107564500,23750,23800,23800,23750,44
|
|
20240906,100700,106518800,23850,23800,23850,23800,42
|
|
20240906,100600,105518950,23800,23800,23800,23800,33
|
|
20240906,100500,104733550,23800,23800,23850,23800,27
|
|
20240906,100400,104090900,23800,23800,23800,23800,3
|
|
20240906,100300,104019500,23900,23800,23900,23750,38
|
|
20240906,100200,103114900,23850,23850,23850,23850,31
|
|
20240906,100100,102375550,23900,23900,23950,23900,266
|
|
20240906,100000,96017750,23950,24000,24000,23900,161
|
|
20240906,095900,92169250,23950,24100,24100,23950,302
|
|
20240906,095800,84923350,24000,24000,24000,24000,0
|
|
20240906,095700,84923350,24000,24000,24000,24000,0
|
|
20240906,095600,84923350,24000,24000,24000,24000,0
|
|
20240906,095500,84923350,24000,24000,24000,24000,0
|
|
20240906,095400,84923350,24000,24000,24000,24000,3
|
|
20240906,095300,84851350,24000,24000,24000,24000,5
|
|
20240906,095200,84731350,24000,24000,24000,24000,27
|
|
20240906,095100,84083350,24000,24000,24000,24000,41
|
|
20240906,095000,83099350,24000,24000,24000,24000,20
|
|
20240906,094900,82619350,24000,24200,24200,24000,42
|
|
20240906,094800,81610950,24200,24200,24200,24200,0
|
|
20240906,094700,81610950,24200,24050,24200,24050,2
|
|
20240906,094600,81562700,24000,24050,24050,24000,219
|
|
20240906,094500,76306200,24000,24050,24050,24000,12
|
|
20240906,094400,76018150,24200,24200,24200,24200,2
|
|
20240906,094300,75969750,24150,24150,24150,24150,10
|
|
20240906,094200,75728250,24150,24150,24150,24150,0
|
|
20240906,094100,75728250,24150,24100,24150,24000,142
|
|
20240906,094000,72305450,24100,24100,24100,24100,5
|
|
20240906,093900,72184950,24100,24000,24100,24000,26
|
|
20240906,093800,71560650,23950,23950,23950,23950,169
|
|
20240906,093700,67513100,23950,23950,23950,23950,102
|
|
20240906,093600,65070200,23900,23900,23900,23900,0
|
|
20240906,093500,65070200,23900,23900,23900,23900,0
|
|
20240906,093400,65070200,23900,24000,24000,23900,13
|
|
20240906,093300,64758550,24100,24100,24100,24100,39
|
|
20240906,093200,63818650,24100,24050,24100,24050,279
|
|
20240906,093100,57106750,24100,24100,24100,24050,37
|
|
20240906,093000,56216300,24050,24000,24050,23950,55
|
|
20240906,092900,54897700,24000,24000,24000,24000,0
|
|
20240906,092800,54897700,24000,24000,24000,24000,43
|
|
20240906,092700,53865700,24050,24050,24050,24050,7
|
|
20240906,092600,53697350,24050,24000,24050,24000,22
|
|
20240906,092500,53168350,24000,24000,24000,24000,30
|
|
20240906,092400,52448350,24000,24050,24050,24000,3
|
|
20240906,092300,52376300,24050,24100,24100,24000,121
|
|
20240906,092200,49470250,24000,24250,24350,24000,429
|
|
20240906,092100,39120500,24250,24350,24350,24250,153
|
|
20240906,092000,35408150,24400,24400,24400,24400,0
|
|
20240906,091900,35408150,24400,24400,24400,24400,24
|
|
20240906,091800,34822550,24400,24350,24400,24250,217
|
|
20240906,091700,29549550,24300,24500,24500,24300,243
|
|
20240906,091600,23623950,24550,24550,24550,24550,1
|
|
20240906,091500,23599400,24450,24550,24550,24450,2
|
|
20240906,091400,23550400,24500,24550,24550,24500,47
|
|
20240906,091300,22398400,24550,24600,24600,24550,153
|
|
20240906,091200,18640400,24550,24550,24550,24550,0
|
|
20240906,091100,18640400,24550,24550,24550,24550,60
|
|
20240906,091000,17167400,24550,24550,24550,24550,3
|
|
20240906,090900,17093750,24550,24600,24600,24550,69
|
|
20240906,090800,15397050,24650,24700,24700,24650,103
|
|
20240906,090700,12858000,24700,24950,24950,24700,47
|
|
20240906,090600,11696600,24950,24950,24950,24950,0
|
|
20240906,090500,11696600,24950,24950,24950,24950,0
|
|
20240906,090400,11696600,24950,24950,24950,24950,0
|
|
20240906,090300,11696600,24950,24950,24950,24950,0
|
|
20240906,090200,11696600,24950,24950,24950,24950,32
|
|
20240906,090100,10898200,25000,25000,25000,25000,1
|
|
20240906,090000,10873200,24600,24600,24600,24600,442
|