670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,200700,320978250,23100,23100,23100,23100,193
|
|
20240911,200600,320978250,23100,23100,23100,23100,0
|
|
20240911,200500,320978250,23100,23100,23100,23100,0
|
|
20240911,200400,320978250,23100,23100,23100,23100,0
|
|
20240911,200300,320978250,23100,23100,23100,23100,0
|
|
20240911,200200,320978250,23100,23100,23100,23100,0
|
|
20240911,200100,320978250,23100,23100,23100,23100,0
|
|
20240911,200000,320978250,23100,23100,23100,23100,0
|
|
20240911,195900,320978250,23100,23100,23100,23100,0
|
|
20240911,195800,320978250,23100,23100,23100,23100,0
|
|
20240911,195700,320978250,23100,23100,23100,23100,0
|
|
20240911,195600,320978250,23100,23100,23100,23100,0
|
|
20240911,195500,320978250,23100,23100,23100,23100,0
|
|
20240911,195400,320978250,23100,23100,23100,23100,0
|
|
20240911,195300,320978250,23100,23100,23100,23100,0
|
|
20240911,195200,320978250,23100,23100,23100,23100,0
|
|
20240911,195100,320978250,23100,23100,23100,23100,0
|
|
20240911,195000,320978250,23100,23100,23100,23100,0
|
|
20240911,194900,320978250,23100,23100,23100,23100,0
|
|
20240911,194800,320978250,23100,23100,23100,23100,0
|
|
20240911,194700,320978250,23100,23100,23100,23100,0
|
|
20240911,194600,320978250,23100,23100,23100,23100,0
|
|
20240911,194500,320978250,23100,23100,23100,23100,0
|
|
20240911,194400,320978250,23100,23100,23100,23100,0
|
|
20240911,194300,320978250,23100,23100,23100,23100,0
|
|
20240911,194200,320978250,23100,23100,23100,23100,0
|
|
20240911,194100,320978250,23100,23100,23100,23100,0
|
|
20240911,194000,320978250,23100,23100,23100,23100,0
|
|
20240911,193900,320978250,23100,23100,23100,23100,0
|
|
20240911,193800,320978250,23100,23100,23100,23100,0
|
|
20240911,193700,320978250,23100,23100,23100,23100,193
|
|
20240911,193600,320978250,23100,23100,23100,23100,0
|
|
20240911,193500,320978250,23100,23100,23100,23100,0
|
|
20240911,193400,320978250,23100,23100,23100,23100,0
|
|
20240911,193300,320978250,23100,23100,23100,23100,0
|
|
20240911,193200,320978250,23100,23100,23100,23100,0
|
|
20240911,193100,320978250,23100,23100,23100,23100,0
|
|
20240911,193000,320978250,23100,23100,23100,23100,0
|
|
20240911,192900,320978250,23100,23100,23100,23100,0
|
|
20240911,192800,320978250,23100,23100,23100,23100,0
|
|
20240911,192700,320978250,23100,23100,23100,23100,0
|
|
20240911,192600,320978250,23100,23100,23100,23100,0
|
|
20240911,192500,320978250,23100,23100,23100,23100,0
|
|
20240911,192400,320978250,23100,23100,23100,23100,0
|
|
20240911,192300,320978250,23100,23100,23100,23100,0
|
|
20240911,192200,320978250,23100,23100,23100,23100,0
|
|
20240911,192100,320978250,23100,23100,23100,23100,0
|
|
20240911,192000,320978250,23100,23100,23100,23100,0
|
|
20240911,191900,320978250,23100,23100,23100,23100,0
|
|
20240911,191800,320978250,23100,23100,23100,23100,0
|
|
20240911,191700,320978250,23100,23100,23100,23100,0
|
|
20240911,191600,320978250,23100,23100,23100,23100,0
|
|
20240911,191500,320978250,23100,23100,23100,23100,0
|
|
20240911,191400,320978250,23100,23100,23100,23100,0
|
|
20240911,191300,320978250,23100,23100,23100,23100,0
|
|
20240911,191200,320978250,23100,23100,23100,23100,0
|
|
20240911,191100,320978250,23100,23100,23100,23100,0
|
|
20240911,191000,320978250,23100,23100,23100,23100,0
|
|
20240911,190900,320978250,23100,23100,23100,23100,0
|
|
20240911,190800,320978250,23100,23100,23100,23100,0
|
|
20240911,190700,320978250,23100,23100,23100,23100,193
|
|
20240911,190600,320978250,23100,23100,23100,23100,0
|
|
20240911,190500,320978250,23100,23100,23100,23100,0
|
|
20240911,190400,320978250,23100,23100,23100,23100,0
|
|
20240911,190300,320978250,23100,23100,23100,23100,0
|
|
20240911,190200,320978250,23100,23100,23100,23100,0
|
|
20240911,190100,320978250,23100,23100,23100,23100,0
|
|
20240911,190000,320978250,23100,23100,23100,23100,0
|
|
20240911,185900,320978250,23100,23100,23100,23100,0
|
|
20240911,185800,320978250,23100,23100,23100,23100,0
|
|
20240911,185700,320978250,23100,23100,23100,23100,0
|
|
20240911,185600,320978250,23100,23100,23100,23100,0
|
|
20240911,185500,320978250,23100,23100,23100,23100,0
|
|
20240911,185400,320978250,23100,23100,23100,23100,0
|
|
20240911,185300,320978250,23100,23100,23100,23100,0
|
|
20240911,185200,320978250,23100,23100,23100,23100,0
|
|
20240911,185100,320978250,23100,23100,23100,23100,0
|
|
20240911,185000,320978250,23100,23100,23100,23100,0
|
|
20240911,184900,320978250,23100,23100,23100,23100,0
|
|
20240911,184800,320978250,23100,23100,23100,23100,0
|
|
20240911,184700,320978250,23100,23100,23100,23100,0
|
|
20240911,184600,320978250,23100,23100,23100,23100,0
|
|
20240911,184500,320978250,23100,23100,23100,23100,0
|
|
20240911,184400,320978250,23100,23100,23100,23100,0
|
|
20240911,184300,320978250,23100,23100,23100,23100,0
|
|
20240911,184200,320978250,23100,23100,23100,23100,0
|
|
20240911,184100,320978250,23100,23100,23100,23100,0
|
|
20240911,184000,320978250,23100,23100,23100,23100,0
|
|
20240911,183900,320978250,23100,23100,23100,23100,0
|
|
20240911,183800,320978250,23100,23100,23100,23100,0
|
|
20240911,183700,320978250,23100,23100,23100,23100,193
|
|
20240911,183600,320978250,23100,23100,23100,23100,0
|
|
20240911,183500,320978250,23100,23100,23100,23100,0
|
|
20240911,183400,320978250,23100,23100,23100,23100,0
|
|
20240911,183300,320978250,23100,23100,23100,23100,0
|
|
20240911,183200,320978250,23100,23100,23100,23100,0
|
|
20240911,183100,320978250,23100,23100,23100,23100,0
|
|
20240911,183000,320978250,23100,23100,23100,23100,0
|
|
20240911,182900,320978250,23100,23100,23100,23100,0
|
|
20240911,182800,320978250,23100,23100,23100,23100,0
|
|
20240911,182700,320978250,23100,23100,23100,23100,0
|
|
20240911,182600,320978250,23100,23100,23100,23100,0
|
|
20240911,182500,320978250,23100,23100,23100,23100,0
|
|
20240911,182400,320978250,23100,23100,23100,23100,0
|
|
20240911,182300,320978250,23100,23100,23100,23100,0
|
|
20240911,182200,320978250,23100,23100,23100,23100,0
|
|
20240911,182100,320978250,23100,23100,23100,23100,0
|
|
20240911,182000,320978250,23100,23100,23100,23100,0
|
|
20240911,181900,320978250,23100,23100,23100,23100,0
|
|
20240911,181800,320978250,23100,23100,23100,23100,0
|
|
20240911,181700,320978250,23100,23100,23100,23100,0
|
|
20240911,181600,320978250,23100,23100,23100,23100,0
|
|
20240911,181500,320978250,23100,23100,23100,23100,0
|
|
20240911,181400,320978250,23100,23100,23100,23100,0
|
|
20240911,181300,320978250,23100,23100,23100,23100,0
|
|
20240911,181200,320978250,23100,23100,23100,23100,0
|
|
20240911,181100,320978250,23100,23100,23100,23100,0
|
|
20240911,181000,320978250,23100,23100,23100,23100,0
|
|
20240911,180900,320978250,23100,23100,23100,23100,0
|
|
20240911,180800,320978250,23100,23100,23100,23100,0
|
|
20240911,180700,320978250,23100,23100,23100,23100,193
|
|
20240911,180600,320978250,23100,23100,23100,23100,0
|
|
20240911,180500,320978250,23100,23100,23100,23100,0
|
|
20240911,180400,320978250,23100,23100,23100,23100,0
|
|
20240911,180300,320978250,23100,23100,23100,23100,0
|
|
20240911,180200,320978250,23100,23100,23100,23100,0
|
|
20240911,180100,320978250,23100,23100,23100,23100,0
|
|
20240911,180000,320978250,23100,23100,23100,23100,0
|
|
20240911,175900,320978250,23100,23100,23100,23100,0
|
|
20240911,175800,320978250,23100,23100,23100,23100,0
|
|
20240911,175700,320978250,23100,23100,23100,23100,0
|
|
20240911,175600,320978250,23100,23100,23100,23100,0
|
|
20240911,175500,320978250,23100,23100,23100,23100,0
|
|
20240911,175400,320978250,23100,23100,23100,23100,0
|
|
20240911,175300,320978250,23100,23100,23100,23100,0
|
|
20240911,175200,320978250,23100,23100,23100,23100,0
|
|
20240911,175100,320978250,23100,23100,23100,23100,0
|
|
20240911,175000,320978250,23100,23100,23100,23100,0
|
|
20240911,174900,320978250,23100,23100,23100,23100,0
|
|
20240911,174800,320978250,23100,23100,23100,23100,0
|
|
20240911,174700,320978250,23100,23100,23100,23100,0
|
|
20240911,174600,320978250,23100,23100,23100,23100,0
|
|
20240911,174500,320978250,23100,23100,23100,23100,0
|
|
20240911,174400,320978250,23100,23100,23100,23100,0
|
|
20240911,174300,320978250,23100,23100,23100,23100,0
|
|
20240911,174200,320978250,23100,23100,23100,23100,0
|
|
20240911,174100,320978250,23100,23100,23100,23100,0
|
|
20240911,174000,320978250,23100,23100,23100,23100,0
|
|
20240911,173900,320978250,23100,23100,23100,23100,0
|
|
20240911,173800,320978250,23100,23100,23100,23100,0
|
|
20240911,173700,320978250,23100,23100,23100,23100,193
|
|
20240911,173600,320978250,23100,23100,23100,23100,0
|
|
20240911,173500,320978250,23100,23100,23100,23100,0
|
|
20240911,173400,320978250,23100,23100,23100,23100,0
|
|
20240911,173300,320978250,23100,23100,23100,23100,0
|
|
20240911,173200,320978250,23100,23100,23100,23100,0
|
|
20240911,173100,320978250,23100,23100,23100,23100,0
|
|
20240911,173000,320978250,23100,23100,23100,23100,0
|
|
20240911,172900,320978250,23100,23100,23100,23100,0
|
|
20240911,172800,320978250,23100,23100,23100,23100,0
|
|
20240911,172700,320978250,23100,23100,23100,23100,0
|
|
20240911,172600,320978250,23100,23100,23100,23100,0
|
|
20240911,172500,320978250,23100,23100,23100,23100,0
|
|
20240911,172400,320978250,23100,23100,23100,23100,0
|
|
20240911,172300,320978250,23100,23100,23100,23100,0
|
|
20240911,172200,320978250,23100,23100,23100,23100,0
|
|
20240911,172100,320978250,23100,23100,23100,23100,0
|
|
20240911,172000,320978250,23100,23100,23100,23100,0
|
|
20240911,171900,320978250,23100,23100,23100,23100,0
|
|
20240911,171800,320978250,23100,23100,23100,23100,0
|
|
20240911,171700,320978250,23100,23100,23100,23100,0
|
|
20240911,171600,320978250,23100,23100,23100,23100,0
|
|
20240911,171500,320978250,23100,23100,23100,23100,0
|
|
20240911,171400,320978250,23100,23100,23100,23100,0
|
|
20240911,171300,320978250,23100,23100,23100,23100,0
|
|
20240911,171200,320978250,23100,23100,23100,23100,0
|
|
20240911,171100,320978250,23100,23100,23100,23100,0
|
|
20240911,171000,320978250,23100,23100,23100,23100,0
|
|
20240911,170900,320978250,23100,23100,23100,23100,0
|
|
20240911,170800,320978250,23100,23100,23100,23100,0
|
|
20240911,170700,320978250,23100,23100,23100,23100,193
|
|
20240911,170600,320978250,23100,23100,23100,23100,0
|
|
20240911,170500,320978250,23100,23100,23100,23100,0
|
|
20240911,170400,320978250,23100,23100,23100,23100,0
|
|
20240911,170300,320978250,23100,23100,23100,23100,0
|
|
20240911,170200,320978250,23100,23100,23100,23100,0
|
|
20240911,170100,320978250,23100,23100,23100,23100,0
|
|
20240911,170000,320978250,23100,23100,23100,23100,0
|
|
20240911,165900,320978250,23100,23100,23100,23100,0
|
|
20240911,165800,320978250,23100,23100,23100,23100,0
|
|
20240911,165700,320978250,23100,23100,23100,23100,0
|
|
20240911,165600,320978250,23100,23100,23100,23100,0
|
|
20240911,165500,320978250,23100,23100,23100,23100,0
|
|
20240911,165400,320978250,23100,23100,23100,23100,0
|
|
20240911,165300,320978250,23100,23100,23100,23100,0
|
|
20240911,165200,320978250,23100,23100,23100,23100,0
|
|
20240911,165100,320978250,23100,23100,23100,23100,0
|
|
20240911,165000,320978250,23100,23100,23100,23100,0
|
|
20240911,164900,320978250,23100,23100,23100,23100,0
|
|
20240911,164800,320978250,23100,23100,23100,23100,0
|
|
20240911,164700,320978250,23100,23100,23100,23100,0
|
|
20240911,164600,320978250,23100,23100,23100,23100,0
|
|
20240911,164500,320978250,23100,23100,23100,23100,0
|
|
20240911,164400,320978250,23100,23100,23100,23100,0
|
|
20240911,164300,320978250,23100,23100,23100,23100,0
|
|
20240911,164200,320978250,23100,23100,23100,23100,0
|
|
20240911,164100,320978250,23100,23100,23100,23100,0
|
|
20240911,164000,320978250,23100,23100,23100,23100,0
|
|
20240911,163900,320978250,23100,23100,23100,23100,0
|
|
20240911,163800,320978250,23100,23100,23100,23100,0
|
|
20240911,163700,320978250,23100,23100,23100,23100,193
|
|
20240911,163600,320978250,23100,23100,23100,23100,0
|
|
20240911,163500,320978250,23100,23100,23100,23100,0
|
|
20240911,163400,320978250,23100,23100,23100,23100,0
|
|
20240911,163300,320978250,23100,23100,23100,23100,0
|
|
20240911,163200,320978250,23100,23100,23100,23100,0
|
|
20240911,163100,320978250,23100,23100,23100,23100,0
|
|
20240911,163000,320978250,23100,23100,23100,23100,0
|
|
20240911,162900,320978250,23100,23100,23100,23100,0
|
|
20240911,162800,320978250,23100,23100,23100,23100,0
|
|
20240911,162700,320978250,23100,23100,23100,23100,0
|
|
20240911,162600,320978250,23100,23100,23100,23100,0
|
|
20240911,162500,320978250,23100,23100,23100,23100,0
|
|
20240911,162400,320978250,23100,23100,23100,23100,0
|
|
20240911,162300,320978250,23100,23100,23100,23100,0
|
|
20240911,162200,320978250,23100,23100,23100,23100,0
|
|
20240911,162100,320978250,23100,23100,23100,23100,0
|
|
20240911,162000,320978250,23100,23100,23100,23100,0
|
|
20240911,161900,320978250,23100,23100,23100,23100,0
|
|
20240911,161800,320978250,23100,23100,23100,23100,0
|
|
20240911,161700,320978250,23100,23100,23100,23100,0
|
|
20240911,161600,320978250,23100,23100,23100,23100,0
|
|
20240911,161500,320978250,23100,23100,23100,23100,0
|
|
20240911,161400,320978250,23100,23100,23100,23100,0
|
|
20240911,161300,320978250,23100,23100,23100,23100,0
|
|
20240911,161200,320978250,23100,23100,23100,23100,0
|
|
20240911,161100,320978250,23100,23100,23100,23100,0
|
|
20240911,161000,320978250,23100,23100,23100,23100,0
|
|
20240911,160900,320978250,23100,23100,23100,23100,0
|
|
20240911,160800,320978250,23100,23100,23100,23100,0
|
|
20240911,160700,320978250,23100,23100,23100,23100,193
|
|
20240911,160600,320978250,23100,23100,23100,23100,0
|
|
20240911,160500,320978250,23100,23100,23100,23100,0
|
|
20240911,160400,320978250,23100,23100,23100,23100,0
|
|
20240911,160300,320978250,23100,23100,23100,23100,0
|
|
20240911,160200,320978250,23100,23100,23100,23100,0
|
|
20240911,160100,320978250,23100,23100,23100,23100,0
|
|
20240911,160000,320978250,23100,23100,23100,23100,0
|
|
20240911,155900,320978250,23100,23100,23100,23100,0
|
|
20240911,155800,320978250,23100,23100,23100,23100,0
|
|
20240911,155700,320978250,23100,23100,23100,23100,0
|
|
20240911,155600,320978250,23100,23100,23100,23100,0
|
|
20240911,155500,320978250,23100,23100,23100,23100,0
|
|
20240911,155400,320978250,23100,23100,23100,23100,0
|
|
20240911,155300,320978250,23100,23100,23100,23100,0
|
|
20240911,155200,320978250,23100,23100,23100,23100,0
|
|
20240911,155100,320978250,23100,23100,23100,23100,0
|
|
20240911,155000,320978250,23100,23100,23100,23100,0
|
|
20240911,154900,320978250,23100,23100,23100,23100,0
|
|
20240911,154800,320978250,23100,23100,23100,23100,0
|
|
20240911,154700,320978250,23100,23100,23100,23100,0
|
|
20240911,154600,320978250,23100,23100,23100,23100,0
|
|
20240911,154500,320978250,23100,23100,23100,23100,0
|
|
20240911,154400,320978250,23100,23100,23100,23100,0
|
|
20240911,154300,320978250,23100,23100,23100,23100,0
|
|
20240911,154200,320978250,23100,23100,23100,23100,0
|
|
20240911,154100,320978250,23100,23100,23100,23100,0
|
|
20240911,154000,320978250,23100,23100,23100,23100,0
|
|
20240911,153900,320978250,23100,23100,23100,23100,0
|
|
20240911,153800,320978250,23100,23100,23100,23100,0
|
|
20240911,153700,320978250,23100,23100,23100,23100,193
|
|
20240911,153600,320978250,23100,23100,23100,23100,0
|
|
20240911,153500,320978250,23100,23100,23100,23100,0
|
|
20240911,153400,320978250,23100,23100,23100,23100,0
|
|
20240911,153300,320978250,23100,23100,23100,23100,0
|
|
20240911,153200,320978250,23100,23100,23100,23100,0
|
|
20240911,153100,320978250,23100,23100,23100,23100,0
|
|
20240911,153000,320978250,23100,23100,23100,23100,193
|
|
20240911,152900,316519950,23250,23250,23250,23250,0
|
|
20240911,152800,316519950,23250,23250,23250,23250,0
|
|
20240911,152700,316519950,23250,23250,23250,23250,0
|
|
20240911,152600,316519950,23250,23250,23250,23250,0
|
|
20240911,152500,316519950,23250,23250,23250,23250,0
|
|
20240911,152400,316519950,23250,23250,23250,23250,0
|
|
20240911,152300,316519950,23250,23250,23250,23250,0
|
|
20240911,152200,316519950,23250,23250,23250,23250,0
|
|
20240911,152100,316519950,23250,23250,23250,23250,0
|
|
20240911,152000,316519950,23250,23250,23250,23250,0
|
|
20240911,151900,316519950,23250,23200,23250,23200,30
|
|
20240911,151800,315823600,23050,23050,23050,23050,0
|
|
20240911,151700,315823600,23050,23050,23050,23050,0
|
|
20240911,151600,315823600,23050,23050,23050,23050,0
|
|
20240911,151500,315823600,23050,23050,23050,23050,30
|
|
20240911,151400,315132100,23050,23050,23050,23050,0
|
|
20240911,151300,315132100,23050,23050,23050,23050,13
|
|
20240911,151200,314832450,23200,23200,23200,23200,2
|
|
20240911,151100,314786050,23050,23050,23050,23050,2
|
|
20240911,151000,314739950,23050,23050,23050,23050,1
|
|
20240911,150900,314716900,23150,23100,23150,23100,219
|
|
20240911,150800,309657900,23100,23050,23100,23050,25
|
|
20240911,150700,309080600,23050,23050,23050,23050,38
|
|
20240911,150600,308204700,23100,23100,23100,23100,3
|
|
20240911,150500,308135400,23100,23100,23100,23100,0
|
|
20240911,150400,308135400,23100,23100,23100,23100,0
|
|
20240911,150300,308135400,23100,23100,23100,23100,1
|
|
20240911,150200,308112300,23100,23100,23100,23100,0
|
|
20240911,150100,308112300,23100,23100,23100,23100,1
|
|
20240911,150000,308089200,23050,23100,23100,23050,21
|
|
20240911,145900,307605100,23050,23050,23050,23050,30
|
|
20240911,145800,306913600,23050,23050,23050,23050,8
|
|
20240911,145700,306729200,23050,23050,23050,23050,45
|
|
20240911,145600,305691950,23050,23050,23050,23050,0
|
|
20240911,145500,305691950,23050,23050,23050,23050,0
|
|
20240911,145400,305691950,23050,23050,23050,23050,40
|
|
20240911,145300,304769950,23050,23050,23050,23050,0
|
|
20240911,145200,304769950,23050,23050,23050,23050,450
|
|
20240911,145100,294397450,23050,23050,23050,23050,0
|
|
20240911,145000,294397450,23050,23050,23050,23050,85
|
|
20240911,144900,292438200,23050,23050,23050,23050,0
|
|
20240911,144800,292438200,23050,23050,23050,23050,0
|
|
20240911,144700,292438200,23050,23050,23050,23050,39
|
|
20240911,144600,291539250,23050,23050,23050,23050,0
|
|
20240911,144500,291539250,23050,23050,23050,23050,3
|
|
20240911,144400,291470100,23100,23050,23100,23050,11
|
|
20240911,144300,291216500,23100,23100,23100,23100,1
|
|
20240911,144200,291193400,23000,23000,23000,23000,0
|
|
20240911,144100,291193400,23000,23000,23000,23000,0
|
|
20240911,144000,291193400,23000,23000,23000,23000,0
|
|
20240911,143900,291193400,23000,23000,23000,23000,0
|
|
20240911,143800,291193400,23000,23000,23000,23000,20
|
|
20240911,143700,290733400,23100,23100,23100,23100,0
|
|
20240911,143600,290733400,23100,23100,23100,23100,1
|
|
20240911,143500,290710300,23050,23050,23050,23050,0
|
|
20240911,143400,290710300,23050,23050,23050,23050,0
|
|
20240911,143300,290710300,23050,23000,23050,23000,99
|
|
20240911,143200,288428850,23000,23000,23000,23000,0
|
|
20240911,143100,288428850,23000,23000,23000,23000,111
|
|
20240911,143000,285875850,23050,23050,23050,23050,0
|
|
20240911,142900,285875850,23050,23050,23050,23050,1
|
|
20240911,142800,285852800,23100,23100,23100,23100,106
|
|
20240911,142700,283404200,23150,23150,23150,23150,3
|
|
20240911,142600,283334750,23150,23150,23150,23150,50
|
|
20240911,142500,282177250,23150,23150,23150,23150,0
|
|
20240911,142400,282177250,23150,23150,23150,23150,0
|
|
20240911,142300,282177250,23150,23150,23150,23150,1
|
|
20240911,142200,282154100,23150,23150,23150,23150,2
|
|
20240911,142100,282107800,23150,23150,23150,23150,0
|
|
20240911,142000,282107800,23150,23150,23150,23150,0
|
|
20240911,141900,282107800,23150,23150,23150,23150,0
|
|
20240911,141800,282107800,23150,23200,23200,23150,1230
|
|
20240911,141700,253631900,23200,23200,23200,23200,2
|
|
20240911,141600,253585500,23200,23200,23200,23200,0
|
|
20240911,141500,253585500,23200,23200,23200,23200,3
|
|
20240911,141400,253515900,23200,23200,23200,23200,0
|
|
20240911,141300,253515900,23200,23200,23200,23200,5
|
|
20240911,141200,253399900,23150,23200,23200,23150,40
|
|
20240911,141100,252473100,23400,23400,23400,23400,0
|
|
20240911,141000,252473100,23400,23400,23400,23400,40
|
|
20240911,140900,251537100,23400,23400,23400,23400,80
|
|
20240911,140800,249665100,23400,23400,23400,23200,7
|
|
20240911,140700,249502300,23200,23200,23200,23200,10
|
|
20240911,140600,249270300,23200,23200,23200,23200,56
|
|
20240911,140500,247971100,23300,23300,23300,23300,0
|
|
20240911,140400,247971100,23300,23300,23300,23300,0
|
|
20240911,140300,247971100,23300,23300,23300,23200,303
|
|
20240911,140200,240933400,23450,23450,23450,23450,0
|
|
20240911,140100,240933400,23450,23450,23450,23450,1
|
|
20240911,140000,240909950,23450,23450,23450,23450,0
|
|
20240911,135900,240909950,23450,23450,23450,23450,25
|
|
20240911,135800,240323700,23450,23450,23450,23450,0
|
|
20240911,135700,240323700,23450,23450,23450,23450,0
|
|
20240911,135600,240323700,23450,23450,23450,23450,0
|
|
20240911,135500,240323700,23450,23450,23450,23450,0
|
|
20240911,135400,240323700,23450,23450,23450,23450,0
|
|
20240911,135300,240323700,23450,23450,23450,23450,1
|
|
20240911,135200,240300250,23450,23450,23450,23450,0
|
|
20240911,135100,240300250,23450,23450,23450,23450,0
|
|
20240911,135000,240300250,23450,23450,23450,23450,0
|
|
20240911,134900,240300250,23450,23450,23450,23450,1
|
|
20240911,134800,240276800,23400,23400,23400,23400,0
|
|
20240911,134700,240276800,23400,23400,23400,23400,0
|
|
20240911,134600,240276800,23400,23400,23400,23400,4
|
|
20240911,134500,240183200,23300,23300,23300,23300,30
|
|
20240911,134400,239484200,23300,23300,23300,23300,75
|
|
20240911,134300,237736700,23300,23300,23300,23300,0
|
|
20240911,134200,237736700,23300,23300,23300,23300,0
|
|
20240911,134100,237736700,23300,23350,23350,23300,31
|
|
20240911,134000,237013650,23400,23400,23400,23400,0
|
|
20240911,133900,237013650,23400,23400,23400,23400,23
|
|
20240911,133800,236475450,23450,23450,23450,23450,10
|
|
20240911,133700,236240950,23500,23500,23500,23500,0
|
|
20240911,133600,236240950,23500,23500,23500,23500,0
|
|
20240911,133500,236240950,23500,23500,23500,23500,0
|
|
20240911,133400,236240950,23500,23500,23500,23500,0
|
|
20240911,133300,236240950,23500,23500,23500,23500,0
|
|
20240911,133200,236240950,23500,23500,23500,23500,0
|
|
20240911,133100,236240950,23500,23500,23500,23500,1
|
|
20240911,133000,236217450,23500,23500,23500,23500,1
|
|
20240911,132900,236193950,23500,23500,23500,23500,0
|
|
20240911,132800,236193950,23500,23500,23500,23500,0
|
|
20240911,132700,236193950,23500,23500,23500,23500,0
|
|
20240911,132600,236193950,23500,23500,23500,23500,0
|
|
20240911,132500,236193950,23500,23500,23500,23500,3
|
|
20240911,132400,236123450,23500,23500,23500,23500,0
|
|
20240911,132300,236123450,23500,23500,23500,23500,0
|
|
20240911,132200,236123450,23500,23400,23500,23400,31
|
|
20240911,132100,235397950,23400,23400,23400,23400,100
|
|
20240911,132000,233057950,23400,23400,23400,23400,0
|
|
20240911,131900,233057950,23400,23400,23400,23400,0
|
|
20240911,131800,233057950,23400,23400,23400,23400,1
|
|
20240911,131700,233034550,23450,23450,23450,23450,0
|
|
20240911,131600,233034550,23450,23450,23450,23450,0
|
|
20240911,131500,233034550,23450,23450,23450,23450,50
|
|
20240911,131400,231862050,23500,23500,23500,23500,0
|
|
20240911,131300,231862050,23500,23500,23500,23500,1
|
|
20240911,131200,231838550,23500,23500,23500,23500,0
|
|
20240911,131100,231838550,23500,23500,23500,23500,0
|
|
20240911,131000,231838550,23500,23500,23500,23500,0
|
|
20240911,130900,231838550,23500,23500,23500,23500,0
|
|
20240911,130800,231838550,23500,23500,23500,23500,0
|
|
20240911,130700,231838550,23500,23500,23500,23500,0
|
|
20240911,130600,231838550,23500,23500,23500,23500,40
|
|
20240911,130500,230898550,23500,23500,23500,23500,0
|
|
20240911,130400,230898550,23500,23500,23500,23500,0
|
|
20240911,130300,230898550,23500,23500,23500,23500,0
|
|
20240911,130200,230898550,23500,23500,23500,23500,0
|
|
20240911,130100,230898550,23500,23500,23500,23500,0
|
|
20240911,130000,230898550,23500,23500,23500,23500,0
|
|
20240911,125900,230898550,23500,23500,23500,23500,0
|
|
20240911,125800,230898550,23500,23500,23500,23500,0
|
|
20240911,125700,230898550,23500,23500,23500,23500,0
|
|
20240911,125600,230898550,23500,23500,23500,23500,0
|
|
20240911,125500,230898550,23500,23500,23500,23500,0
|
|
20240911,125400,230898550,23500,23500,23500,23500,0
|
|
20240911,125300,230898550,23500,23500,23500,23500,9
|
|
20240911,125200,230687050,23500,23500,23500,23500,0
|
|
20240911,125100,230687050,23500,23500,23500,23500,6
|
|
20240911,125000,230546050,23400,23400,23400,23400,0
|
|
20240911,124900,230546050,23400,23400,23400,23400,0
|
|
20240911,124800,230546050,23400,23400,23400,23400,0
|
|
20240911,124700,230546050,23400,23400,23400,23400,0
|
|
20240911,124600,230546050,23400,23400,23400,23400,0
|
|
20240911,124500,230546050,23400,23400,23400,23400,0
|
|
20240911,124400,230546050,23400,23400,23400,23400,4
|
|
20240911,124300,230452450,23300,23300,23300,23300,4
|
|
20240911,124200,230359250,23300,23300,23300,23300,0
|
|
20240911,124100,230359250,23300,23300,23300,23300,0
|
|
20240911,124000,230359250,23300,23300,23300,23300,0
|
|
20240911,123900,230359250,23300,23300,23300,23300,0
|
|
20240911,123800,230359250,23300,23300,23300,23300,0
|
|
20240911,123700,230359250,23300,23300,23300,23300,24
|
|
20240911,123600,229800050,23350,23350,23350,23350,21
|
|
20240911,123500,229309700,23350,23350,23350,23350,0
|
|
20240911,123400,229309700,23350,23350,23350,23350,0
|
|
20240911,123300,229309700,23350,23350,23350,23350,0
|
|
20240911,123200,229309700,23350,23350,23350,23350,30
|
|
20240911,123100,228609200,23350,23350,23350,23350,0
|
|
20240911,123000,228609200,23350,23350,23350,23350,0
|
|
20240911,122900,228609200,23350,23350,23350,23350,10
|
|
20240911,122800,228375700,23350,23350,23350,23350,3
|
|
20240911,122700,228305650,23350,23350,23350,23350,0
|
|
20240911,122600,228305650,23350,23350,23350,23350,0
|
|
20240911,122500,228305650,23350,23350,23350,23350,10
|
|
20240911,122400,228072150,23400,23400,23400,23400,0
|
|
20240911,122300,228072150,23400,23400,23400,23400,31
|
|
20240911,122200,227346750,23450,23450,23450,23450,0
|
|
20240911,122100,227346750,23450,23450,23450,23450,0
|
|
20240911,122000,227346750,23450,23450,23450,23450,0
|
|
20240911,121900,227346750,23450,23450,23450,23450,0
|
|
20240911,121800,227346750,23450,23450,23450,23450,0
|
|
20240911,121700,227346750,23450,23450,23450,23450,0
|
|
20240911,121600,227346750,23450,23450,23450,23450,0
|
|
20240911,121500,227346750,23450,23450,23450,23450,14
|
|
20240911,121400,227018450,23450,23450,23450,23450,9
|
|
20240911,121300,226807400,23450,23450,23450,23450,0
|
|
20240911,121200,226807400,23450,23450,23450,23450,0
|
|
20240911,121100,226807400,23450,23450,23450,23450,1
|
|
20240911,121000,226783950,23350,23350,23350,23350,0
|
|
20240911,120900,226783950,23350,23350,23350,23350,0
|
|
20240911,120800,226783950,23350,23350,23350,23350,11
|
|
20240911,120700,226527100,23350,23350,23350,23350,0
|
|
20240911,120600,226527100,23350,23350,23350,23350,0
|
|
20240911,120500,226527100,23350,23350,23350,23350,0
|
|
20240911,120400,226527100,23350,23350,23350,23350,23
|
|
20240911,120300,225990050,23300,23300,23300,23300,0
|
|
20240911,120200,225990050,23300,23400,23400,23300,9
|
|
20240911,120100,225779850,23600,23600,23600,23600,0
|
|
20240911,120000,225779850,23600,23600,23600,23600,9
|
|
20240911,115900,225567450,23600,23450,23600,23450,258
|
|
20240911,115800,219483050,23250,23250,23250,23250,0
|
|
20240911,115700,219483050,23250,23250,23250,23250,0
|
|
20240911,115600,219483050,23250,23250,23250,23250,0
|
|
20240911,115500,219483050,23250,23450,23450,23250,41
|
|
20240911,115400,218527700,23600,23600,23600,23600,0
|
|
20240911,115300,218527700,23600,23600,23600,23600,0
|
|
20240911,115200,218527700,23600,23600,23600,23600,0
|
|
20240911,115100,218527700,23600,23600,23600,23600,0
|
|
20240911,115000,218527700,23600,23600,23600,23600,0
|
|
20240911,114900,218527700,23600,23600,23600,23600,0
|
|
20240911,114800,218527700,23600,23600,23600,23600,23
|
|
20240911,114700,217984900,23500,23500,23500,23500,0
|
|
20240911,114600,217984900,23500,23500,23500,23500,0
|
|
20240911,114500,217984900,23500,23500,23500,23500,0
|
|
20240911,114400,217984900,23500,23500,23500,23500,0
|
|
20240911,114300,217984900,23500,23500,23500,23500,0
|
|
20240911,114200,217984900,23500,23500,23500,23500,1
|
|
20240911,114100,217961400,23550,23550,23550,23550,1
|
|
20240911,114000,217937850,23600,23600,23600,23600,0
|
|
20240911,113900,217937850,23600,23600,23600,23600,6
|
|
20240911,113800,217796250,23600,23600,23600,23600,5
|
|
20240911,113700,217678250,23600,23600,23600,23600,0
|
|
20240911,113600,217678250,23600,23600,23600,23600,0
|
|
20240911,113500,217678250,23600,23600,23600,23600,1
|
|
20240911,113400,217654650,23500,23500,23500,23500,0
|
|
20240911,113300,217654650,23500,23500,23500,23500,1
|
|
20240911,113200,217631150,23650,23650,23650,23650,0
|
|
20240911,113100,217631150,23650,23650,23650,23650,0
|
|
20240911,113000,217631150,23650,23600,23650,23600,73
|
|
20240911,112900,215908300,23450,23450,23450,23450,0
|
|
20240911,112800,215908300,23450,23450,23450,23450,135
|
|
20240911,112700,212742550,23450,23450,23450,23450,0
|
|
20240911,112600,212742550,23450,23450,23450,23450,0
|
|
20240911,112500,212742550,23450,23450,23450,23450,70
|
|
20240911,112400,211101050,23650,23650,23650,23650,0
|
|
20240911,112300,211101050,23650,23600,23650,23600,281
|
|
20240911,112200,204467900,23550,23550,23550,23550,0
|
|
20240911,112100,204467900,23550,23550,23550,23550,384
|
|
20240911,112000,195424700,23550,23350,23550,23350,1542
|
|
20240911,111900,159246850,23350,23350,23350,23350,0
|
|
20240911,111800,159246850,23350,23350,23350,23350,0
|
|
20240911,111700,159246850,23350,23300,23350,23300,34
|
|
20240911,111600,158453150,23200,23200,23200,23200,28
|
|
20240911,111500,157803550,23300,23300,23300,23300,0
|
|
20240911,111400,157803550,23300,23300,23300,23300,18
|
|
20240911,111300,157384150,23300,23300,23300,23300,0
|
|
20240911,111200,157384150,23300,23300,23300,23300,0
|
|
20240911,111100,157384150,23300,23300,23300,23300,0
|
|
20240911,111000,157384150,23300,23300,23300,23300,1
|
|
20240911,110900,157360850,23200,23250,23250,23200,5
|
|
20240911,110800,157244650,23250,23250,23250,23250,29
|
|
20240911,110700,156570400,23250,23250,23250,23250,0
|
|
20240911,110600,156570400,23250,23250,23250,23250,27
|
|
20240911,110500,155942650,23250,23250,23250,23250,0
|
|
20240911,110400,155942650,23250,23250,23250,23250,0
|
|
20240911,110300,155942650,23250,23250,23250,23250,10
|
|
20240911,110200,155710150,23250,23250,23250,23250,1
|
|
20240911,110100,155686900,23200,23200,23200,23200,0
|
|
20240911,110000,155686900,23200,23200,23200,23200,0
|
|
20240911,105900,155686900,23200,23200,23200,23200,0
|
|
20240911,105800,155686900,23200,23200,23200,23200,38
|
|
20240911,105700,154805300,23150,23150,23150,23150,0
|
|
20240911,105600,154805300,23150,23150,23150,23150,0
|
|
20240911,105500,154805300,23150,23150,23150,23150,0
|
|
20240911,105400,154805300,23150,23200,23200,23150,36
|
|
20240911,105300,153971350,23200,23200,23200,23200,0
|
|
20240911,105200,153971350,23200,23200,23200,23200,0
|
|
20240911,105100,153971350,23200,23200,23200,23200,0
|
|
20240911,105000,153971350,23200,23200,23200,23200,0
|
|
20240911,104900,153971350,23200,23200,23200,23200,0
|
|
20240911,104800,153971350,23200,23200,23200,23200,0
|
|
20240911,104700,153971350,23200,23200,23200,23200,1
|
|
20240911,104600,153948150,23200,23200,23200,23200,0
|
|
20240911,104500,153948150,23200,23200,23200,23200,0
|
|
20240911,104400,153948150,23200,23200,23200,23200,42
|
|
20240911,104300,152973750,23200,23200,23200,23200,50
|
|
20240911,104200,151813750,23200,23200,23200,23200,18
|
|
20240911,104100,151396150,23200,23200,23200,23200,4
|
|
20240911,104000,151303350,23200,23200,23200,23200,0
|
|
20240911,103900,151303350,23200,23200,23200,23200,0
|
|
20240911,103800,151303350,23200,23200,23200,23200,80
|
|
20240911,103700,149447350,23200,23200,23200,23200,17
|
|
20240911,103600,149052950,23250,23250,23250,23250,0
|
|
20240911,103500,149052950,23250,23250,23250,23250,0
|
|
20240911,103400,149052950,23250,23250,23250,23250,0
|
|
20240911,103300,149052950,23250,23250,23250,23250,302
|
|
20240911,103200,142031450,23300,23300,23300,23300,0
|
|
20240911,103100,142031450,23300,23300,23300,23300,173
|
|
20240911,103000,138000550,23300,23300,23300,23300,1
|
|
20240911,102900,137977250,23300,23300,23300,23300,0
|
|
20240911,102800,137977250,23300,23300,23300,23300,1
|
|
20240911,102700,137953950,23300,23300,23300,23300,0
|
|
20240911,102600,137953950,23300,23300,23300,23300,0
|
|
20240911,102500,137953950,23300,23300,23300,23300,0
|
|
20240911,102400,137953950,23300,23300,23300,23300,0
|
|
20240911,102300,137953950,23300,23300,23300,23300,0
|
|
20240911,102200,137953950,23300,23300,23300,23300,0
|
|
20240911,102100,137953950,23300,23300,23300,23300,0
|
|
20240911,102000,137953950,23300,23300,23300,23300,0
|
|
20240911,101900,137953950,23300,23300,23300,23300,0
|
|
20240911,101800,137953950,23300,23300,23300,23300,30
|
|
20240911,101700,137254950,23300,23300,23300,23300,0
|
|
20240911,101600,137254950,23300,23300,23300,23300,0
|
|
20240911,101500,137254950,23300,23300,23300,23300,4
|
|
20240911,101400,137161750,23350,23350,23350,23350,102
|
|
20240911,101300,134780050,23350,23350,23350,23350,47
|
|
20240911,101200,133682600,23350,23350,23350,23350,15
|
|
20240911,101100,133332350,23400,23400,23400,23400,0
|
|
20240911,101000,133332350,23400,23400,23400,23400,1
|
|
20240911,100900,133308950,23400,23400,23400,23400,0
|
|
20240911,100800,133308950,23400,23400,23400,23400,10
|
|
20240911,100700,133074950,23400,23400,23400,23400,40
|
|
20240911,100600,132138950,23400,23400,23400,23400,17
|
|
20240911,100500,131741150,23400,23400,23400,23400,1
|
|
20240911,100400,131717750,23500,23450,23500,23450,2
|
|
20240911,100300,131670800,23500,23500,23500,23500,14
|
|
20240911,100200,131341800,23550,23550,23550,23550,0
|
|
20240911,100100,131341800,23550,23550,23550,23550,28
|
|
20240911,100000,130682400,23550,23600,23600,23550,6
|
|
20240911,095900,130541050,23500,23500,23500,23500,4
|
|
20240911,095800,130447050,23500,23500,23500,23500,0
|
|
20240911,095700,130447050,23500,23500,23500,23500,1
|
|
20240911,095600,130423550,23400,23400,23400,23400,0
|
|
20240911,095500,130423550,23400,23400,23400,23400,12
|
|
20240911,095400,130142750,23600,23600,23600,23600,0
|
|
20240911,095300,130142750,23600,23600,23600,23600,0
|
|
20240911,095200,130142750,23600,23600,23600,23600,0
|
|
20240911,095100,130142750,23600,23600,23600,23600,0
|
|
20240911,095000,130142750,23600,23600,23600,23600,0
|
|
20240911,094900,130142750,23600,23450,23600,23450,90
|
|
20240911,094800,128028750,23450,23450,23550,23450,527
|
|
20240911,094700,115634650,23500,23500,23500,23500,1
|
|
20240911,094600,115611150,23400,23400,23400,23400,1
|
|
20240911,094500,115587750,23400,23400,23450,23400,117
|
|
20240911,094400,112844650,23400,23400,23400,23400,12
|
|
20240911,094300,112563850,23400,23400,23400,23400,13
|
|
20240911,094200,112259650,23400,23400,23400,23400,93
|
|
20240911,094100,110083450,23400,23400,23400,23400,6
|
|
20240911,094000,109943050,23400,23400,23400,23400,3
|
|
20240911,093900,109872850,23400,23350,23400,23250,190
|
|
20240911,093800,105454150,23350,23350,23350,23350,5
|
|
20240911,093700,105337400,23250,23400,23400,23250,169
|
|
20240911,093600,101396450,23500,23500,23500,23500,0
|
|
20240911,093500,101396450,23500,23550,23550,23500,5
|
|
20240911,093400,101278800,23550,23550,23550,23500,121
|
|
20240911,093300,98431250,23400,23550,23550,23400,145
|
|
20240911,093200,95030050,23550,23550,23850,23550,598
|
|
20240911,093100,80905950,23550,23600,23600,23550,15
|
|
20240911,093000,80552650,23550,23550,23600,23500,73
|
|
20240911,092900,78835000,23500,23600,23600,23500,25
|
|
20240911,092800,78247000,23600,23200,23600,23200,830
|
|
20240911,092700,58786600,23200,23300,23300,23200,122
|
|
20240911,092600,55947700,23350,23350,23400,23300,91
|
|
20240911,092500,53820550,23350,23100,23350,23100,372
|
|
20240911,092400,45161500,23200,23150,23200,23150,71
|
|
20240911,092300,43517800,23100,23000,23100,23000,93
|
|
20240911,092200,41373550,23100,23100,23100,23100,0
|
|
20240911,092100,41373550,23100,23050,23100,23050,198
|
|
20240911,092000,36804100,23000,23000,23000,23000,167
|
|
20240911,091900,32963100,23000,23000,23000,23000,1
|
|
20240911,091800,32940100,22950,22900,22950,22900,239
|
|
20240911,091700,27466500,22900,22950,23000,22900,194
|
|
20240911,091600,23005700,23000,22900,23000,22900,73
|
|
20240911,091500,21333500,22900,22900,22900,22900,65
|
|
20240911,091400,19845000,22900,22900,22900,22900,0
|
|
20240911,091300,19845000,22900,22900,22900,22900,0
|
|
20240911,091200,19845000,22900,23050,23050,22900,32
|
|
20240911,091100,19107550,23050,22850,23050,22850,45
|
|
20240911,091000,18077300,23050,23000,23050,23000,192
|
|
20240911,090900,13657450,22900,22850,22900,22850,122
|
|
20240911,090800,10863700,22800,22850,22850,22800,3
|
|
20240911,090700,10795250,22850,22850,22850,22850,0
|
|
20240911,090600,10795250,22850,22850,22850,22850,8
|
|
20240911,090500,10612450,22850,22850,22900,22800,310
|
|
20240911,090400,3524650,22450,22450,22450,22450,1
|
|
20240911,090300,3502200,22450,22450,22450,22450,0
|
|
20240911,090200,3502200,22450,22450,22450,22450,0
|
|
20240911,090100,3502200,22450,22450,22450,22450,0
|
|
20240911,090000,3502200,22450,22450,22450,22450,156
|