670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,200700,314822250,22300,22300,22300,22300,239
|
|
20240910,200600,314822250,22300,22300,22300,22300,0
|
|
20240910,200500,314822250,22300,22300,22300,22300,0
|
|
20240910,200400,314822250,22300,22300,22300,22300,0
|
|
20240910,200300,314822250,22300,22300,22300,22300,0
|
|
20240910,200200,314822250,22300,22300,22300,22300,0
|
|
20240910,200100,314822250,22300,22300,22300,22300,0
|
|
20240910,200000,314822250,22300,22300,22300,22300,0
|
|
20240910,195900,314822250,22300,22300,22300,22300,0
|
|
20240910,195800,314822250,22300,22300,22300,22300,0
|
|
20240910,195700,314822250,22300,22300,22300,22300,0
|
|
20240910,195600,314822250,22300,22300,22300,22300,0
|
|
20240910,195500,314822250,22300,22300,22300,22300,0
|
|
20240910,195400,314822250,22300,22300,22300,22300,0
|
|
20240910,195300,314822250,22300,22300,22300,22300,0
|
|
20240910,195200,314822250,22300,22300,22300,22300,0
|
|
20240910,195100,314822250,22300,22300,22300,22300,0
|
|
20240910,195000,314822250,22300,22300,22300,22300,0
|
|
20240910,194900,314822250,22300,22300,22300,22300,0
|
|
20240910,194800,314822250,22300,22300,22300,22300,0
|
|
20240910,194700,314822250,22300,22300,22300,22300,0
|
|
20240910,194600,314822250,22300,22300,22300,22300,0
|
|
20240910,194500,314822250,22300,22300,22300,22300,0
|
|
20240910,194400,314822250,22300,22300,22300,22300,0
|
|
20240910,194300,314822250,22300,22300,22300,22300,0
|
|
20240910,194200,314822250,22300,22300,22300,22300,0
|
|
20240910,194100,314822250,22300,22300,22300,22300,0
|
|
20240910,194000,314822250,22300,22300,22300,22300,0
|
|
20240910,193900,314822250,22300,22300,22300,22300,0
|
|
20240910,193800,314822250,22300,22300,22300,22300,0
|
|
20240910,193700,314822250,22300,22300,22300,22300,239
|
|
20240910,193600,314822250,22300,22300,22300,22300,0
|
|
20240910,193500,314822250,22300,22300,22300,22300,0
|
|
20240910,193400,314822250,22300,22300,22300,22300,0
|
|
20240910,193300,314822250,22300,22300,22300,22300,0
|
|
20240910,193200,314822250,22300,22300,22300,22300,0
|
|
20240910,193100,314822250,22300,22300,22300,22300,0
|
|
20240910,193000,314822250,22300,22300,22300,22300,0
|
|
20240910,192900,314822250,22300,22300,22300,22300,0
|
|
20240910,192800,314822250,22300,22300,22300,22300,0
|
|
20240910,192700,314822250,22300,22300,22300,22300,0
|
|
20240910,192600,314822250,22300,22300,22300,22300,0
|
|
20240910,192500,314822250,22300,22300,22300,22300,0
|
|
20240910,192400,314822250,22300,22300,22300,22300,0
|
|
20240910,192300,314822250,22300,22300,22300,22300,0
|
|
20240910,192200,314822250,22300,22300,22300,22300,0
|
|
20240910,192100,314822250,22300,22300,22300,22300,0
|
|
20240910,192000,314822250,22300,22300,22300,22300,0
|
|
20240910,191900,314822250,22300,22300,22300,22300,0
|
|
20240910,191800,314822250,22300,22300,22300,22300,0
|
|
20240910,191700,314822250,22300,22300,22300,22300,0
|
|
20240910,191600,314822250,22300,22300,22300,22300,0
|
|
20240910,191500,314822250,22300,22300,22300,22300,0
|
|
20240910,191400,314822250,22300,22300,22300,22300,0
|
|
20240910,191300,314822250,22300,22300,22300,22300,0
|
|
20240910,191200,314822250,22300,22300,22300,22300,0
|
|
20240910,191100,314822250,22300,22300,22300,22300,0
|
|
20240910,191000,314822250,22300,22300,22300,22300,0
|
|
20240910,190900,314822250,22300,22300,22300,22300,0
|
|
20240910,190800,314822250,22300,22300,22300,22300,0
|
|
20240910,190700,314822250,22300,22300,22300,22300,239
|
|
20240910,190600,314822250,22300,22300,22300,22300,0
|
|
20240910,190500,314822250,22300,22300,22300,22300,0
|
|
20240910,190400,314822250,22300,22300,22300,22300,0
|
|
20240910,190300,314822250,22300,22300,22300,22300,0
|
|
20240910,190200,314822250,22300,22300,22300,22300,0
|
|
20240910,190100,314822250,22300,22300,22300,22300,0
|
|
20240910,190000,314822250,22300,22300,22300,22300,0
|
|
20240910,185900,314822250,22300,22300,22300,22300,0
|
|
20240910,185800,314822250,22300,22300,22300,22300,0
|
|
20240910,185700,314822250,22300,22300,22300,22300,0
|
|
20240910,185600,314822250,22300,22300,22300,22300,0
|
|
20240910,185500,314822250,22300,22300,22300,22300,0
|
|
20240910,185400,314822250,22300,22300,22300,22300,0
|
|
20240910,185300,314822250,22300,22300,22300,22300,0
|
|
20240910,185200,314822250,22300,22300,22300,22300,0
|
|
20240910,185100,314822250,22300,22300,22300,22300,0
|
|
20240910,185000,314822250,22300,22300,22300,22300,0
|
|
20240910,184900,314822250,22300,22300,22300,22300,0
|
|
20240910,184800,314822250,22300,22300,22300,22300,0
|
|
20240910,184700,314822250,22300,22300,22300,22300,0
|
|
20240910,184600,314822250,22300,22300,22300,22300,0
|
|
20240910,184500,314822250,22300,22300,22300,22300,0
|
|
20240910,184400,314822250,22300,22300,22300,22300,0
|
|
20240910,184300,314822250,22300,22300,22300,22300,0
|
|
20240910,184200,314822250,22300,22300,22300,22300,0
|
|
20240910,184100,314822250,22300,22300,22300,22300,0
|
|
20240910,184000,314822250,22300,22300,22300,22300,0
|
|
20240910,183900,314822250,22300,22300,22300,22300,0
|
|
20240910,183800,314822250,22300,22300,22300,22300,0
|
|
20240910,183700,314822250,22300,22300,22300,22300,239
|
|
20240910,183600,314822250,22300,22300,22300,22300,0
|
|
20240910,183500,314822250,22300,22300,22300,22300,0
|
|
20240910,183400,314822250,22300,22300,22300,22300,0
|
|
20240910,183300,314822250,22300,22300,22300,22300,0
|
|
20240910,183200,314822250,22300,22300,22300,22300,0
|
|
20240910,183100,314822250,22300,22300,22300,22300,0
|
|
20240910,183000,314822250,22300,22300,22300,22300,0
|
|
20240910,182900,314822250,22300,22300,22300,22300,0
|
|
20240910,182800,314822250,22300,22300,22300,22300,0
|
|
20240910,182700,314822250,22300,22300,22300,22300,0
|
|
20240910,182600,314822250,22300,22300,22300,22300,0
|
|
20240910,182500,314822250,22300,22300,22300,22300,0
|
|
20240910,182400,314822250,22300,22300,22300,22300,0
|
|
20240910,182300,314822250,22300,22300,22300,22300,0
|
|
20240910,182200,314822250,22300,22300,22300,22300,0
|
|
20240910,182100,314822250,22300,22300,22300,22300,0
|
|
20240910,182000,314822250,22300,22300,22300,22300,0
|
|
20240910,181900,314822250,22300,22300,22300,22300,0
|
|
20240910,181800,314822250,22300,22300,22300,22300,0
|
|
20240910,181700,314822250,22300,22300,22300,22300,0
|
|
20240910,181600,314822250,22300,22300,22300,22300,0
|
|
20240910,181500,314822250,22300,22300,22300,22300,0
|
|
20240910,181400,314822250,22300,22300,22300,22300,0
|
|
20240910,181300,314822250,22300,22300,22300,22300,0
|
|
20240910,181200,314822250,22300,22300,22300,22300,0
|
|
20240910,181100,314822250,22300,22300,22300,22300,0
|
|
20240910,181000,314822250,22300,22300,22300,22300,0
|
|
20240910,180900,314822250,22300,22300,22300,22300,0
|
|
20240910,180800,314822250,22300,22300,22300,22300,0
|
|
20240910,180700,314822250,22300,22300,22300,22300,239
|
|
20240910,180600,314822250,22300,22300,22300,22300,0
|
|
20240910,180500,314822250,22300,22300,22300,22300,0
|
|
20240910,180400,314822250,22300,22300,22300,22300,0
|
|
20240910,180300,314822250,22300,22300,22300,22300,0
|
|
20240910,180200,314822250,22300,22300,22300,22300,0
|
|
20240910,180100,314822250,22300,22300,22300,22300,0
|
|
20240910,180000,314822250,22300,22300,22300,22300,0
|
|
20240910,175900,314822250,22300,22300,22300,22300,0
|
|
20240910,175800,314822250,22300,22300,22300,22300,0
|
|
20240910,175700,314822250,22300,22300,22300,22300,0
|
|
20240910,175600,314822250,22300,22300,22300,22300,0
|
|
20240910,175500,314822250,22300,22300,22300,22300,0
|
|
20240910,175400,314822250,22300,22300,22300,22300,0
|
|
20240910,175300,314822250,22300,22300,22300,22300,0
|
|
20240910,175200,314822250,22300,22300,22300,22300,0
|
|
20240910,175100,314822250,22300,22300,22300,22300,0
|
|
20240910,175000,314822250,22300,22300,22300,22300,0
|
|
20240910,174900,314822250,22300,22300,22300,22300,0
|
|
20240910,174800,314822250,22300,22300,22300,22300,0
|
|
20240910,174700,314822250,22300,22300,22300,22300,0
|
|
20240910,174600,314822250,22300,22300,22300,22300,0
|
|
20240910,174500,314822250,22300,22300,22300,22300,0
|
|
20240910,174400,314822250,22300,22300,22300,22300,0
|
|
20240910,174300,314822250,22300,22300,22300,22300,0
|
|
20240910,174200,314822250,22300,22300,22300,22300,0
|
|
20240910,174100,314822250,22300,22300,22300,22300,0
|
|
20240910,174000,314822250,22300,22300,22300,22300,0
|
|
20240910,173900,314822250,22300,22300,22300,22300,0
|
|
20240910,173800,314822250,22300,22300,22300,22300,0
|
|
20240910,173700,314822250,22300,22300,22300,22300,239
|
|
20240910,173600,314822250,22300,22300,22300,22300,0
|
|
20240910,173500,314822250,22300,22300,22300,22300,0
|
|
20240910,173400,314822250,22300,22300,22300,22300,0
|
|
20240910,173300,314822250,22300,22300,22300,22300,0
|
|
20240910,173200,314822250,22300,22300,22300,22300,0
|
|
20240910,173100,314822250,22300,22300,22300,22300,0
|
|
20240910,173000,314822250,22300,22300,22300,22300,0
|
|
20240910,172900,314822250,22300,22300,22300,22300,0
|
|
20240910,172800,314822250,22300,22300,22300,22300,0
|
|
20240910,172700,314822250,22300,22300,22300,22300,0
|
|
20240910,172600,314822250,22300,22300,22300,22300,0
|
|
20240910,172500,314822250,22300,22300,22300,22300,0
|
|
20240910,172400,314822250,22300,22300,22300,22300,0
|
|
20240910,172300,314822250,22300,22300,22300,22300,0
|
|
20240910,172200,314822250,22300,22300,22300,22300,0
|
|
20240910,172100,314822250,22300,22300,22300,22300,0
|
|
20240910,172000,314822250,22300,22300,22300,22300,0
|
|
20240910,171900,314822250,22300,22300,22300,22300,0
|
|
20240910,171800,314822250,22300,22300,22300,22300,0
|
|
20240910,171700,314822250,22300,22300,22300,22300,0
|
|
20240910,171600,314822250,22300,22300,22300,22300,0
|
|
20240910,171500,314822250,22300,22300,22300,22300,0
|
|
20240910,171400,314822250,22300,22300,22300,22300,0
|
|
20240910,171300,314822250,22300,22300,22300,22300,0
|
|
20240910,171200,314822250,22300,22300,22300,22300,0
|
|
20240910,171100,314822250,22300,22300,22300,22300,0
|
|
20240910,171000,314822250,22300,22300,22300,22300,0
|
|
20240910,170900,314822250,22300,22300,22300,22300,0
|
|
20240910,170800,314822250,22300,22300,22300,22300,0
|
|
20240910,170700,314822250,22300,22300,22300,22300,239
|
|
20240910,170600,314822250,22300,22300,22300,22300,0
|
|
20240910,170500,314822250,22300,22300,22300,22300,0
|
|
20240910,170400,314822250,22300,22300,22300,22300,0
|
|
20240910,170300,314822250,22300,22300,22300,22300,0
|
|
20240910,170200,314822250,22300,22300,22300,22300,0
|
|
20240910,170100,314822250,22300,22300,22300,22300,0
|
|
20240910,170000,314822250,22300,22300,22300,22300,0
|
|
20240910,165900,314822250,22300,22300,22300,22300,0
|
|
20240910,165800,314822250,22300,22300,22300,22300,0
|
|
20240910,165700,314822250,22300,22300,22300,22300,0
|
|
20240910,165600,314822250,22300,22300,22300,22300,0
|
|
20240910,165500,314822250,22300,22300,22300,22300,0
|
|
20240910,165400,314822250,22300,22300,22300,22300,0
|
|
20240910,165300,314822250,22300,22300,22300,22300,0
|
|
20240910,165200,314822250,22300,22300,22300,22300,0
|
|
20240910,165100,314822250,22300,22300,22300,22300,0
|
|
20240910,165000,314822250,22300,22300,22300,22300,0
|
|
20240910,164900,314822250,22300,22300,22300,22300,0
|
|
20240910,164800,314822250,22300,22300,22300,22300,0
|
|
20240910,164700,314822250,22300,22300,22300,22300,0
|
|
20240910,164600,314822250,22300,22300,22300,22300,0
|
|
20240910,164500,314822250,22300,22300,22300,22300,0
|
|
20240910,164400,314822250,22300,22300,22300,22300,0
|
|
20240910,164300,314822250,22300,22300,22300,22300,0
|
|
20240910,164200,314822250,22300,22300,22300,22300,0
|
|
20240910,164100,314822250,22300,22300,22300,22300,0
|
|
20240910,164000,314822250,22300,22300,22300,22300,0
|
|
20240910,163900,314822250,22300,22300,22300,22300,0
|
|
20240910,163800,314822250,22300,22300,22300,22300,0
|
|
20240910,163700,314822250,22300,22300,22300,22300,239
|
|
20240910,163600,314822250,22300,22300,22300,22300,0
|
|
20240910,163500,314822250,22300,22300,22300,22300,0
|
|
20240910,163400,314822250,22300,22300,22300,22300,0
|
|
20240910,163300,314822250,22300,22300,22300,22300,0
|
|
20240910,163200,314822250,22300,22300,22300,22300,0
|
|
20240910,163100,314822250,22300,22300,22300,22300,0
|
|
20240910,163000,314822250,22300,22300,22300,22300,0
|
|
20240910,162900,314822250,22300,22300,22300,22300,0
|
|
20240910,162800,314822250,22300,22300,22300,22300,0
|
|
20240910,162700,314822250,22300,22300,22300,22300,0
|
|
20240910,162600,314822250,22300,22300,22300,22300,0
|
|
20240910,162500,314822250,22300,22300,22300,22300,0
|
|
20240910,162400,314822250,22300,22300,22300,22300,0
|
|
20240910,162300,314822250,22300,22300,22300,22300,0
|
|
20240910,162200,314822250,22300,22300,22300,22300,0
|
|
20240910,162100,314822250,22300,22300,22300,22300,0
|
|
20240910,162000,314822250,22300,22300,22300,22300,0
|
|
20240910,161900,314822250,22300,22300,22300,22300,0
|
|
20240910,161800,314822250,22300,22300,22300,22300,0
|
|
20240910,161700,314822250,22300,22300,22300,22300,0
|
|
20240910,161600,314822250,22300,22300,22300,22300,0
|
|
20240910,161500,314822250,22300,22300,22300,22300,0
|
|
20240910,161400,314822250,22300,22300,22300,22300,0
|
|
20240910,161300,314822250,22300,22300,22300,22300,0
|
|
20240910,161200,314822250,22300,22300,22300,22300,0
|
|
20240910,161100,314822250,22300,22300,22300,22300,0
|
|
20240910,161000,314822250,22300,22300,22300,22300,0
|
|
20240910,160900,314822250,22300,22300,22300,22300,0
|
|
20240910,160800,314822250,22300,22300,22300,22300,0
|
|
20240910,160700,314822250,22300,22300,22300,22300,239
|
|
20240910,160600,314822250,22300,22300,22300,22300,0
|
|
20240910,160500,314822250,22300,22300,22300,22300,0
|
|
20240910,160400,314822250,22300,22300,22300,22300,0
|
|
20240910,160300,314822250,22300,22300,22300,22300,0
|
|
20240910,160200,314822250,22300,22300,22300,22300,0
|
|
20240910,160100,314822250,22300,22300,22300,22300,0
|
|
20240910,160000,314822250,22300,22300,22300,22300,0
|
|
20240910,155900,314822250,22300,22300,22300,22300,0
|
|
20240910,155800,314822250,22300,22300,22300,22300,0
|
|
20240910,155700,314822250,22300,22300,22300,22300,0
|
|
20240910,155600,314822250,22300,22300,22300,22300,0
|
|
20240910,155500,314822250,22300,22300,22300,22300,0
|
|
20240910,155400,314822250,22300,22300,22300,22300,0
|
|
20240910,155300,314822250,22300,22300,22300,22300,0
|
|
20240910,155200,314822250,22300,22300,22300,22300,0
|
|
20240910,155100,314822250,22300,22300,22300,22300,0
|
|
20240910,155000,314822250,22300,22300,22300,22300,0
|
|
20240910,154900,314822250,22300,22300,22300,22300,0
|
|
20240910,154800,314822250,22300,22300,22300,22300,0
|
|
20240910,154700,314822250,22300,22300,22300,22300,0
|
|
20240910,154600,314822250,22300,22300,22300,22300,0
|
|
20240910,154500,314822250,22300,22300,22300,22300,0
|
|
20240910,154400,314822250,22300,22300,22300,22300,0
|
|
20240910,154300,314822250,22300,22300,22300,22300,0
|
|
20240910,154200,314822250,22300,22300,22300,22300,0
|
|
20240910,154100,314822250,22300,22300,22300,22300,0
|
|
20240910,154000,314822250,22300,22300,22300,22300,0
|
|
20240910,153900,314822250,22300,22300,22300,22300,0
|
|
20240910,153800,314822250,22300,22300,22300,22300,0
|
|
20240910,153700,314822250,22300,22300,22300,22300,239
|
|
20240910,153600,314822250,22300,22300,22300,22300,0
|
|
20240910,153500,314822250,22300,22300,22300,22300,0
|
|
20240910,153400,314822250,22300,22300,22300,22300,0
|
|
20240910,153300,314822250,22300,22300,22300,22300,0
|
|
20240910,153200,314822250,22300,22300,22300,22300,0
|
|
20240910,153100,314822250,22300,22300,22300,22300,0
|
|
20240910,153000,314822250,22300,22300,22300,22300,239
|
|
20240910,152900,309492550,22300,22300,22300,22300,0
|
|
20240910,152800,309492550,22300,22300,22300,22300,0
|
|
20240910,152700,309492550,22300,22300,22300,22300,0
|
|
20240910,152600,309492550,22300,22300,22300,22300,0
|
|
20240910,152500,309492550,22300,22300,22300,22300,0
|
|
20240910,152400,309492550,22300,22300,22300,22300,0
|
|
20240910,152300,309492550,22300,22300,22300,22300,0
|
|
20240910,152200,309492550,22300,22300,22300,22300,0
|
|
20240910,152100,309492550,22300,22300,22300,22300,0
|
|
20240910,152000,309492550,22300,22300,22300,22300,0
|
|
20240910,151900,309492550,22300,22300,22300,22300,7
|
|
20240910,151800,309336450,22300,22300,22300,22300,27
|
|
20240910,151700,308734350,22300,22300,22300,22300,45
|
|
20240910,151600,307730850,22300,22350,22350,22300,250
|
|
20240910,151500,302155700,22350,22350,22350,22350,45
|
|
20240910,151400,301149950,22350,22350,22350,22350,0
|
|
20240910,151300,301149950,22350,22300,22350,22300,46
|
|
20240910,151200,300124100,22300,22300,22300,22300,1
|
|
20240910,151100,300101800,22350,22350,22350,22350,0
|
|
20240910,151000,300101800,22350,22350,22350,22350,11
|
|
20240910,150900,299855950,22350,22350,22350,22350,0
|
|
20240910,150800,299855950,22350,22350,22350,22350,10
|
|
20240910,150700,299632450,22350,22300,22350,22300,51
|
|
20240910,150600,298495100,22300,22300,22300,22300,115
|
|
20240910,150500,295930600,22300,22350,22350,22300,51
|
|
20240910,150400,294791050,22350,22350,22350,22350,0
|
|
20240910,150300,294791050,22350,22350,22350,22350,23
|
|
20240910,150200,294277000,22350,22350,22350,22350,37
|
|
20240910,150100,293450050,22350,22400,22400,22350,302
|
|
20240910,150000,286687750,22500,22500,22500,22500,0
|
|
20240910,145900,286687750,22500,22500,22500,22500,0
|
|
20240910,145800,286687750,22500,22500,22500,22500,0
|
|
20240910,145700,286687750,22500,22500,22500,22500,0
|
|
20240910,145600,286687750,22500,22500,22500,22500,0
|
|
20240910,145500,286687750,22500,22500,22500,22500,0
|
|
20240910,145400,286687750,22500,22500,22500,22500,0
|
|
20240910,145300,286687750,22500,22500,22500,22500,0
|
|
20240910,145200,286687750,22500,22500,22500,22500,0
|
|
20240910,145100,286687750,22500,22500,22500,22500,10
|
|
20240910,145000,286462750,22400,22400,22400,22400,2
|
|
20240910,144900,286417950,22400,22400,22400,22400,0
|
|
20240910,144800,286417950,22400,22450,22450,22400,102
|
|
20240910,144700,284128150,22450,22450,22450,22450,0
|
|
20240910,144600,284128150,22450,22450,22500,22400,309
|
|
20240910,144500,277191650,22450,22400,22450,22400,110
|
|
20240910,144400,274727150,22450,22450,22450,22450,0
|
|
20240910,144300,274727150,22450,22450,22450,22450,0
|
|
20240910,144200,274727150,22450,22450,22450,22450,0
|
|
20240910,144100,274727150,22450,22450,22450,22450,0
|
|
20240910,144000,274727150,22450,22450,22450,22450,0
|
|
20240910,143900,274727150,22450,22450,22450,22450,0
|
|
20240910,143800,274727150,22450,22450,22450,22450,0
|
|
20240910,143700,274727150,22450,22450,22450,22450,0
|
|
20240910,143600,274727150,22450,22450,22450,22450,0
|
|
20240910,143500,274727150,22450,22450,22450,22450,0
|
|
20240910,143400,274727150,22450,22450,22450,22450,0
|
|
20240910,143300,274727150,22450,22450,22450,22450,0
|
|
20240910,143200,274727150,22450,22450,22450,22450,0
|
|
20240910,143100,274727150,22450,22450,22450,22450,153
|
|
20240910,143000,271292300,22450,22450,22450,22450,59
|
|
20240910,142900,269967750,22350,22350,22350,22350,0
|
|
20240910,142800,269967750,22350,22350,22350,22350,50
|
|
20240910,142700,268850250,22350,22350,22350,22350,0
|
|
20240910,142600,268850250,22350,22350,22350,22350,0
|
|
20240910,142500,268850250,22350,22350,22350,22350,0
|
|
20240910,142400,268850250,22350,22350,22350,22350,0
|
|
20240910,142300,268850250,22350,22350,22350,22350,0
|
|
20240910,142200,268850250,22350,22350,22350,22350,0
|
|
20240910,142100,268850250,22350,22350,22350,22350,0
|
|
20240910,142000,268850250,22350,22350,22350,22350,1
|
|
20240910,141900,268827900,22300,22300,22300,22300,0
|
|
20240910,141800,268827900,22300,22300,22300,22300,0
|
|
20240910,141700,268827900,22300,22400,22400,22250,933
|
|
20240910,141600,248012900,22400,22400,22400,22400,2
|
|
20240910,141500,247968100,22450,22450,22450,22450,0
|
|
20240910,141400,247968100,22450,22450,22450,22450,0
|
|
20240910,141300,247968100,22450,22450,22450,22450,0
|
|
20240910,141200,247968100,22450,22450,22450,22450,2
|
|
20240910,141100,247923200,22450,22450,22450,22450,1
|
|
20240910,141000,247900750,22450,22450,22450,22450,11
|
|
20240910,140900,247653800,22400,22400,22400,22400,0
|
|
20240910,140800,247653800,22400,22400,22400,22400,0
|
|
20240910,140700,247653800,22400,22400,22400,22400,0
|
|
20240910,140600,247653800,22400,22400,22400,22400,0
|
|
20240910,140500,247653800,22400,22400,22400,22400,0
|
|
20240910,140400,247653800,22400,22400,22400,22400,0
|
|
20240910,140300,247653800,22400,22400,22400,22400,0
|
|
20240910,140200,247653800,22400,22400,22400,22400,0
|
|
20240910,140100,247653800,22400,22400,22400,22400,0
|
|
20240910,140000,247653800,22400,22400,22400,22400,31
|
|
20240910,135900,246959400,22450,22450,22450,22450,1
|
|
20240910,135800,246936950,22400,22400,22400,22400,10
|
|
20240910,135700,246712950,22450,22450,22450,22450,0
|
|
20240910,135600,246712950,22450,22450,22450,22450,89
|
|
20240910,135500,244714900,22400,22400,22400,22400,1
|
|
20240910,135400,244692500,22450,22450,22450,22450,0
|
|
20240910,135300,244692500,22450,22450,22450,22450,1
|
|
20240910,135200,244670050,22450,22450,22450,22450,0
|
|
20240910,135100,244670050,22450,22450,22450,22450,1
|
|
20240910,135000,244647600,22450,22450,22450,22450,0
|
|
20240910,134900,244647600,22450,22450,22450,22450,0
|
|
20240910,134800,244647600,22450,22450,22450,22450,0
|
|
20240910,134700,244647600,22450,22450,22450,22450,20
|
|
20240910,134600,244198600,22400,22400,22400,22400,0
|
|
20240910,134500,244198600,22400,22400,22400,22400,2
|
|
20240910,134400,244153800,22450,22450,22450,22450,1
|
|
20240910,134300,244131350,22450,22450,22450,22450,6
|
|
20240910,134200,243996650,22450,22450,22450,22450,0
|
|
20240910,134100,243996650,22450,22450,22450,22450,1
|
|
20240910,134000,243974200,22450,22450,22450,22450,37
|
|
20240910,133900,243143550,22450,22450,22450,22450,0
|
|
20240910,133800,243143550,22450,22450,22450,22450,0
|
|
20240910,133700,243143550,22450,22450,22450,22450,0
|
|
20240910,133600,243143550,22450,22450,22450,22450,0
|
|
20240910,133500,243143550,22450,22450,22450,22450,0
|
|
20240910,133400,243143550,22450,22450,22450,22450,1
|
|
20240910,133300,243121100,22400,22400,22400,22400,0
|
|
20240910,133200,243121100,22400,22400,22400,22400,0
|
|
20240910,133100,243121100,22400,22450,22450,22400,5
|
|
20240910,133000,243008950,22550,22500,22550,22450,152
|
|
20240910,132900,239589250,22550,22550,22550,22550,1
|
|
20240910,132800,239566700,22500,22500,22500,22500,0
|
|
20240910,132700,239566700,22500,22500,22500,22500,0
|
|
20240910,132600,239566700,22500,22500,22500,22500,0
|
|
20240910,132500,239566700,22500,22500,22500,22500,0
|
|
20240910,132400,239566700,22500,22500,22500,22500,4
|
|
20240910,132300,239476700,22500,22500,22500,22500,1
|
|
20240910,132200,239454200,22500,22500,22500,22500,58
|
|
20240910,132100,238149200,22500,22500,22500,22500,5
|
|
20240910,132000,238036700,22500,22500,22500,22500,5
|
|
20240910,131900,237924200,22500,22500,22500,22500,0
|
|
20240910,131800,237924200,22500,22500,22500,22500,0
|
|
20240910,131700,237924200,22500,22500,22500,22500,0
|
|
20240910,131600,237924200,22500,22500,22500,22500,0
|
|
20240910,131500,237924200,22500,22500,22500,22500,0
|
|
20240910,131400,237924200,22500,22500,22500,22500,392
|
|
20240910,131300,229104200,22500,22500,22500,22500,0
|
|
20240910,131200,229104200,22500,22500,22500,22500,105
|
|
20240910,131100,226741700,22550,22550,22550,22550,0
|
|
20240910,131000,226741700,22550,22550,22550,22550,0
|
|
20240910,130900,226741700,22550,22550,22550,22550,0
|
|
20240910,130800,226741700,22550,22550,22550,22550,0
|
|
20240910,130700,226741700,22550,22550,22550,22550,1
|
|
20240910,130600,226719150,22550,22550,22550,22550,1
|
|
20240910,130500,226696600,22500,22500,22500,22500,0
|
|
20240910,130400,226696600,22500,22500,22500,22500,0
|
|
20240910,130300,226696600,22500,22500,22500,22500,89
|
|
20240910,130200,224694100,22500,22500,22500,22500,3
|
|
20240910,130100,224626600,22500,22500,22500,22500,0
|
|
20240910,130000,224626600,22500,22500,22500,22500,0
|
|
20240910,125900,224626600,22500,22500,22500,22500,4
|
|
20240910,125800,224536600,22500,22500,22500,22500,0
|
|
20240910,125700,224536600,22500,22500,22500,22500,5
|
|
20240910,125600,224424100,22550,22550,22550,22550,0
|
|
20240910,125500,224424100,22550,22550,22550,22550,2
|
|
20240910,125400,224379000,22550,22500,22550,22500,9
|
|
20240910,125300,224176400,22500,22500,22500,22500,101
|
|
20240910,125200,221903900,22550,22550,22550,22550,0
|
|
20240910,125100,221903900,22550,22600,22600,22550,240
|
|
20240910,125000,216491850,22600,22600,22600,22600,1
|
|
20240910,124900,216469250,22550,22550,22550,22550,0
|
|
20240910,124800,216469250,22550,22550,22550,22550,0
|
|
20240910,124700,216469250,22550,22550,22550,22550,0
|
|
20240910,124600,216469250,22550,22550,22550,22550,1
|
|
20240910,124500,216446700,22600,22600,22600,22600,0
|
|
20240910,124400,216446700,22600,22600,22600,22600,0
|
|
20240910,124300,216446700,22600,22600,22600,22600,5
|
|
20240910,124200,216333700,22600,22600,22600,22600,0
|
|
20240910,124100,216333700,22600,22600,22600,22600,0
|
|
20240910,124000,216333700,22600,22600,22600,22600,0
|
|
20240910,123900,216333700,22600,22600,22600,22600,0
|
|
20240910,123800,216333700,22600,22600,22600,22600,0
|
|
20240910,123700,216333700,22600,22600,22600,22600,794
|
|
20240910,123600,198389300,22700,22700,22700,22700,0
|
|
20240910,123500,198389300,22700,22700,22700,22700,0
|
|
20240910,123400,198389300,22700,22700,22700,22700,0
|
|
20240910,123300,198389300,22700,22700,22700,22700,0
|
|
20240910,123200,198389300,22700,22700,22700,22700,0
|
|
20240910,123100,198389300,22700,22700,22700,22700,0
|
|
20240910,123000,198389300,22700,22700,22700,22700,22
|
|
20240910,122900,197889900,22700,22700,22700,22700,0
|
|
20240910,122800,197889900,22700,22700,22700,22700,0
|
|
20240910,122700,197889900,22700,22700,22700,22700,0
|
|
20240910,122600,197889900,22700,22700,22700,22700,2
|
|
20240910,122500,197844500,22600,22600,22600,22600,0
|
|
20240910,122400,197844500,22600,22650,22650,22600,1002
|
|
20240910,122300,175163450,22650,22650,22650,22650,100
|
|
20240910,122200,172898450,22650,22650,22650,22650,0
|
|
20240910,122100,172898450,22650,22650,22650,22650,0
|
|
20240910,122000,172898450,22650,22650,22650,22650,0
|
|
20240910,121900,172898450,22650,22650,22650,22650,0
|
|
20240910,121800,172898450,22650,22650,22650,22650,105
|
|
20240910,121700,170520200,22700,22700,22700,22700,0
|
|
20240910,121600,170520200,22700,22700,22700,22700,0
|
|
20240910,121500,170520200,22700,22700,22700,22700,0
|
|
20240910,121400,170520200,22700,22700,22700,22700,2
|
|
20240910,121300,170474800,22700,22700,22700,22700,0
|
|
20240910,121200,170474800,22700,22700,22700,22700,0
|
|
20240910,121100,170474800,22700,22700,22700,22700,0
|
|
20240910,121000,170474800,22700,22700,22700,22700,0
|
|
20240910,120900,170474800,22700,22700,22700,22700,0
|
|
20240910,120800,170474800,22700,22700,22700,22700,0
|
|
20240910,120700,170474800,22700,22700,22700,22700,0
|
|
20240910,120600,170474800,22700,22700,22700,22700,0
|
|
20240910,120500,170474800,22700,22700,22700,22700,0
|
|
20240910,120400,170474800,22700,22700,22700,22700,0
|
|
20240910,120300,170474800,22700,22700,22700,22700,0
|
|
20240910,120200,170474800,22700,22700,22700,22700,0
|
|
20240910,120100,170474800,22700,22700,22700,22700,0
|
|
20240910,120000,170474800,22700,22700,22700,22700,30
|
|
20240910,115900,169793800,22700,22700,22700,22700,0
|
|
20240910,115800,169793800,22700,22700,22700,22700,30
|
|
20240910,115700,169112800,22700,22700,22700,22700,0
|
|
20240910,115600,169112800,22700,22700,22700,22700,0
|
|
20240910,115500,169112800,22700,22700,22700,22700,0
|
|
20240910,115400,169112800,22700,22700,22700,22700,0
|
|
20240910,115300,169112800,22700,22700,22700,22700,0
|
|
20240910,115200,169112800,22700,22700,22700,22700,0
|
|
20240910,115100,169112800,22700,22700,22700,22700,0
|
|
20240910,115000,169112800,22700,22700,22700,22700,518
|
|
20240910,114900,157354200,22850,22850,22850,22850,0
|
|
20240910,114800,157354200,22850,22850,22850,22850,1
|
|
20240910,114700,157331350,22700,22700,22700,22700,0
|
|
20240910,114600,157331350,22700,22700,22700,22700,0
|
|
20240910,114500,157331350,22700,22700,22700,22700,0
|
|
20240910,114400,157331350,22700,22700,22700,22700,0
|
|
20240910,114300,157331350,22700,22700,22700,22700,0
|
|
20240910,114200,157331350,22700,22700,22700,22700,0
|
|
20240910,114100,157331350,22700,22700,22700,22700,0
|
|
20240910,114000,157331350,22700,22700,22700,22700,300
|
|
20240910,113900,150521350,22800,22800,22800,22800,4
|
|
20240910,113800,150430150,22800,22800,22800,22800,0
|
|
20240910,113700,150430150,22800,22800,22800,22800,0
|
|
20240910,113600,150430150,22800,22800,22800,22800,0
|
|
20240910,113500,150430150,22800,22800,22800,22800,22
|
|
20240910,113400,149928550,22800,22800,22800,22800,1
|
|
20240910,113300,149905750,22750,22750,22750,22750,0
|
|
20240910,113200,149905750,22750,22750,22750,22750,0
|
|
20240910,113100,149905750,22750,22750,22750,22750,0
|
|
20240910,113000,149905750,22750,22750,22750,22750,0
|
|
20240910,112900,149905750,22750,22750,22750,22750,0
|
|
20240910,112800,149905750,22750,22750,22750,22750,0
|
|
20240910,112700,149905750,22750,22750,22750,22750,6
|
|
20240910,112600,149769250,22850,22850,22850,22850,0
|
|
20240910,112500,149769250,22850,22850,22850,22850,0
|
|
20240910,112400,149769250,22850,22850,22850,22850,1
|
|
20240910,112300,149746400,22750,22750,22750,22750,0
|
|
20240910,112200,149746400,22750,22750,22750,22750,0
|
|
20240910,112100,149746400,22750,22750,22750,22750,0
|
|
20240910,112000,149746400,22750,22750,22750,22750,0
|
|
20240910,111900,149746400,22750,22750,22750,22750,0
|
|
20240910,111800,149746400,22750,22750,22750,22750,7
|
|
20240910,111700,149587150,22850,22850,22850,22850,0
|
|
20240910,111600,149587150,22850,22850,22850,22850,0
|
|
20240910,111500,149587150,22850,22850,22850,22850,30
|
|
20240910,111400,148901650,22750,22750,22750,22750,0
|
|
20240910,111300,148901650,22750,22750,22750,22750,40
|
|
20240910,111200,147991650,22800,22800,22800,22800,0
|
|
20240910,111100,147991650,22800,22800,22800,22800,0
|
|
20240910,111000,147991650,22800,22800,22800,22800,0
|
|
20240910,110900,147991650,22800,22800,22800,22800,64
|
|
20240910,110800,146532450,22750,22750,22750,22750,0
|
|
20240910,110700,146532450,22750,22750,22750,22750,2
|
|
20240910,110600,146486950,22650,22650,22650,22650,0
|
|
20240910,110500,146486950,22650,22700,22700,22650,524
|
|
20240910,110400,134593350,22750,22750,22750,22750,133
|
|
20240910,110300,131567600,22750,22750,22750,22750,0
|
|
20240910,110200,131567600,22750,22750,22750,22750,0
|
|
20240910,110100,131567600,22750,22750,22750,22750,0
|
|
20240910,110000,131567600,22750,22750,22750,22750,0
|
|
20240910,105900,131567600,22750,22750,22750,22750,0
|
|
20240910,105800,131567600,22750,22750,22750,22750,0
|
|
20240910,105700,131567600,22750,22750,22750,22750,0
|
|
20240910,105600,131567600,22750,22750,22750,22750,0
|
|
20240910,105500,131567600,22750,22750,22750,22750,0
|
|
20240910,105400,131567600,22750,22750,22750,22750,0
|
|
20240910,105300,131567600,22750,22750,22750,22750,0
|
|
20240910,105200,131567600,22750,22750,22750,22750,0
|
|
20240910,105100,131567600,22750,22750,22750,22750,0
|
|
20240910,105000,131567600,22750,22750,22750,22750,0
|
|
20240910,104900,131567600,22750,22750,22750,22750,2
|
|
20240910,104800,131522100,22800,22800,22800,22800,0
|
|
20240910,104700,131522100,22800,22800,22800,22800,0
|
|
20240910,104600,131522100,22800,22800,22800,22800,0
|
|
20240910,104500,131522100,22800,22800,22800,22800,0
|
|
20240910,104400,131522100,22800,22800,22800,22800,6
|
|
20240910,104300,131385300,22800,22800,22800,22800,0
|
|
20240910,104200,131385300,22800,22800,22800,22800,0
|
|
20240910,104100,131385300,22800,22800,22800,22800,0
|
|
20240910,104000,131385300,22800,22800,22800,22800,0
|
|
20240910,103900,131385300,22800,22800,22800,22800,50
|
|
20240910,103800,130245300,22750,22750,22750,22750,0
|
|
20240910,103700,130245300,22750,22750,22750,22750,0
|
|
20240910,103600,130245300,22750,22750,22750,22750,0
|
|
20240910,103500,130245300,22750,22750,22750,22750,30
|
|
20240910,103400,129562800,22750,22750,22750,22750,0
|
|
20240910,103300,129562800,22750,22750,22750,22750,2
|
|
20240910,103200,129517300,22750,22750,22750,22750,32
|
|
20240910,103100,128789300,22750,22750,22750,22750,0
|
|
20240910,103000,128789300,22750,22750,22750,22750,0
|
|
20240910,102900,128789300,22750,22750,22750,22750,0
|
|
20240910,102800,128789300,22750,22850,22850,22750,1204
|
|
20240910,102700,101378050,22850,22850,22850,22850,0
|
|
20240910,102600,101378050,22850,22850,22850,22850,0
|
|
20240910,102500,101378050,22850,22850,22850,22850,0
|
|
20240910,102400,101378050,22850,22850,22850,22850,0
|
|
20240910,102300,101378050,22850,22850,22850,22850,0
|
|
20240910,102200,101378050,22850,22850,22850,22850,0
|
|
20240910,102100,101378050,22850,22850,22850,22850,0
|
|
20240910,102000,101378050,22850,22850,22850,22850,0
|
|
20240910,101900,101378050,22850,22850,22850,22850,0
|
|
20240910,101800,101378050,22850,22850,22850,22850,42
|
|
20240910,101700,100418350,22850,22900,22900,22850,200
|
|
20240910,101600,95843350,22900,22900,22900,22900,0
|
|
20240910,101500,95843350,22900,22900,22900,22900,0
|
|
20240910,101400,95843350,22900,22950,22950,22900,100
|
|
20240910,101300,93552350,23100,23100,23100,23100,0
|
|
20240910,101200,93552350,23100,23100,23100,23100,42
|
|
20240910,101100,92582150,23100,23100,23100,23100,1
|
|
20240910,101000,92559050,23100,23100,23100,23100,17
|
|
20240910,100900,92166350,22850,22850,22850,22850,0
|
|
20240910,100800,92166350,22850,22900,22900,22850,45
|
|
20240910,100700,91137400,22900,22900,22900,22900,0
|
|
20240910,100600,91137400,22900,22900,22900,22900,0
|
|
20240910,100500,91137400,22900,22900,22900,22900,100
|
|
20240910,100400,88847400,22900,22900,22900,22900,0
|
|
20240910,100300,88847400,22900,22900,22900,22900,0
|
|
20240910,100200,88847400,22900,22900,22900,22900,0
|
|
20240910,100100,88847400,22900,22900,22900,22900,0
|
|
20240910,100000,88847400,22900,23050,23150,22900,689
|
|
20240910,095900,73028950,23050,23050,23050,23050,0
|
|
20240910,095800,73028950,23050,23050,23050,23050,1
|
|
20240910,095700,73005900,23050,23050,23050,23050,50
|
|
20240910,095600,71853400,23050,23050,23050,23050,1
|
|
20240910,095500,71830350,23100,23100,23100,23100,0
|
|
20240910,095400,71830350,23100,23000,23100,23000,52
|
|
20240910,095300,70633850,23000,23000,23000,23000,1
|
|
20240910,095200,70610850,22900,22900,22900,22900,58
|
|
20240910,095100,69282650,22900,22900,22900,22900,0
|
|
20240910,095000,69282650,22900,22900,22900,22900,0
|
|
20240910,094900,69282650,22900,22900,22900,22900,1
|
|
20240910,094800,69259750,22800,22800,22800,22800,0
|
|
20240910,094700,69259750,22800,22800,22800,22800,1
|
|
20240910,094600,69236950,22900,22900,22900,22900,5
|
|
20240910,094500,69122450,22900,22900,22900,22900,0
|
|
20240910,094400,69122450,22900,22900,22900,22900,2
|
|
20240910,094300,69076650,22800,22800,22800,22800,41
|
|
20240910,094200,68141850,22800,22800,22800,22800,0
|
|
20240910,094100,68141850,22800,22800,22800,22800,114
|
|
20240910,094000,65542650,22800,22800,22800,22700,28
|
|
20240910,093900,64906750,22800,22800,22800,22800,1
|
|
20240910,093800,64883950,22800,22800,22800,22800,0
|
|
20240910,093700,64883950,22800,22800,22800,22800,9
|
|
20240910,093600,64678750,22800,22800,22800,22800,0
|
|
20240910,093500,64678750,22800,22800,22800,22800,10
|
|
20240910,093400,64450750,22800,22800,22800,22800,0
|
|
20240910,093300,64450750,22800,22800,22800,22800,1
|
|
20240910,093200,64427950,22800,22800,22800,22800,0
|
|
20240910,093100,64427950,22800,22800,22800,22800,0
|
|
20240910,093000,64427950,22800,22800,22800,22700,879
|
|
20240910,092900,44432200,22900,22900,22900,22900,0
|
|
20240910,092800,44432200,22900,22900,22900,22900,6
|
|
20240910,092700,44294800,22900,22900,22900,22900,4
|
|
20240910,092600,44203200,22700,22750,22750,22650,50
|
|
20240910,092500,43069750,22750,22600,22750,22600,292
|
|
20240910,092400,36468950,22550,22550,22550,22550,0
|
|
20240910,092300,36468950,22550,22550,22550,22550,0
|
|
20240910,092200,36468950,22550,22550,22550,22550,3
|
|
20240910,092100,36401300,22500,22500,22500,22500,12
|
|
20240910,092000,36131300,22500,22500,22500,22500,76
|
|
20240910,091900,34421300,22500,22500,22500,22500,0
|
|
20240910,091800,34421300,22500,22600,22600,22500,13
|
|
20240910,091700,34128500,22600,22600,22600,22600,17
|
|
20240910,091600,33744300,22650,22650,22650,22650,0
|
|
20240910,091500,33744300,22650,22650,22650,22650,0
|
|
20240910,091400,33744300,22650,22650,22650,22650,171
|
|
20240910,091300,29871150,22700,22750,22750,22700,52
|
|
20240910,091200,28689650,22850,22800,22850,22800,13
|
|
20240910,091100,28393200,22850,22850,22850,22850,2
|
|
20240910,091000,28347500,22800,22850,22850,22800,21
|
|
20240910,090900,27868650,22850,22850,22850,22850,15
|
|
20240910,090800,27525900,22850,22850,22850,22850,70
|
|
20240910,090700,25926400,23000,22900,23000,22900,12
|
|
20240910,090600,25650900,23000,23050,23050,23000,122
|
|
20240910,090500,22843850,23250,23250,23250,23250,1
|
|
20240910,090400,22820600,23300,23250,23300,23250,8
|
|
20240910,090300,22634300,22850,23400,23400,22800,83
|
|
20240910,090200,20733200,22900,22650,22900,22600,546
|
|
20240910,090100,8258800,22800,22800,22800,22800,1
|
|
20240910,090000,8236000,22700,22500,22700,22500,366
|