670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,200700,322764000,24200,24200,24200,24200,575
|
|
20240912,200600,322764000,24200,24200,24200,24200,0
|
|
20240912,200500,322764000,24200,24200,24200,24200,0
|
|
20240912,200400,322764000,24200,24200,24200,24200,0
|
|
20240912,200300,322764000,24200,24200,24200,24200,0
|
|
20240912,200200,322764000,24200,24200,24200,24200,0
|
|
20240912,200100,322764000,24200,24200,24200,24200,0
|
|
20240912,200000,322764000,24200,24200,24200,24200,0
|
|
20240912,195900,322764000,24200,24200,24200,24200,0
|
|
20240912,195800,322764000,24200,24200,24200,24200,0
|
|
20240912,195700,322764000,24200,24200,24200,24200,0
|
|
20240912,195600,322764000,24200,24200,24200,24200,0
|
|
20240912,195500,322764000,24200,24200,24200,24200,0
|
|
20240912,195400,322764000,24200,24200,24200,24200,0
|
|
20240912,195300,322764000,24200,24200,24200,24200,0
|
|
20240912,195200,322764000,24200,24200,24200,24200,0
|
|
20240912,195100,322764000,24200,24200,24200,24200,0
|
|
20240912,195000,322764000,24200,24200,24200,24200,0
|
|
20240912,194900,322764000,24200,24200,24200,24200,0
|
|
20240912,194800,322764000,24200,24200,24200,24200,0
|
|
20240912,194700,322764000,24200,24200,24200,24200,0
|
|
20240912,194600,322764000,24200,24200,24200,24200,0
|
|
20240912,194500,322764000,24200,24200,24200,24200,0
|
|
20240912,194400,322764000,24200,24200,24200,24200,0
|
|
20240912,194300,322764000,24200,24200,24200,24200,0
|
|
20240912,194200,322764000,24200,24200,24200,24200,0
|
|
20240912,194100,322764000,24200,24200,24200,24200,0
|
|
20240912,194000,322764000,24200,24200,24200,24200,0
|
|
20240912,193900,322764000,24200,24200,24200,24200,0
|
|
20240912,193800,322764000,24200,24200,24200,24200,0
|
|
20240912,193700,322764000,24200,24200,24200,24200,575
|
|
20240912,193600,322764000,24200,24200,24200,24200,0
|
|
20240912,193500,322764000,24200,24200,24200,24200,0
|
|
20240912,193400,322764000,24200,24200,24200,24200,0
|
|
20240912,193300,322764000,24200,24200,24200,24200,0
|
|
20240912,193200,322764000,24200,24200,24200,24200,0
|
|
20240912,193100,322764000,24200,24200,24200,24200,0
|
|
20240912,193000,322764000,24200,24200,24200,24200,0
|
|
20240912,192900,322764000,24200,24200,24200,24200,0
|
|
20240912,192800,322764000,24200,24200,24200,24200,0
|
|
20240912,192700,322764000,24200,24200,24200,24200,0
|
|
20240912,192600,322764000,24200,24200,24200,24200,0
|
|
20240912,192500,322764000,24200,24200,24200,24200,0
|
|
20240912,192400,322764000,24200,24200,24200,24200,0
|
|
20240912,192300,322764000,24200,24200,24200,24200,0
|
|
20240912,192200,322764000,24200,24200,24200,24200,0
|
|
20240912,192100,322764000,24200,24200,24200,24200,0
|
|
20240912,192000,322764000,24200,24200,24200,24200,0
|
|
20240912,191900,322764000,24200,24200,24200,24200,0
|
|
20240912,191800,322764000,24200,24200,24200,24200,0
|
|
20240912,191700,322764000,24200,24200,24200,24200,0
|
|
20240912,191600,322764000,24200,24200,24200,24200,0
|
|
20240912,191500,322764000,24200,24200,24200,24200,0
|
|
20240912,191400,322764000,24200,24200,24200,24200,0
|
|
20240912,191300,322764000,24200,24200,24200,24200,0
|
|
20240912,191200,322764000,24200,24200,24200,24200,0
|
|
20240912,191100,322764000,24200,24200,24200,24200,0
|
|
20240912,191000,322764000,24200,24200,24200,24200,0
|
|
20240912,190900,322764000,24200,24200,24200,24200,0
|
|
20240912,190800,322764000,24200,24200,24200,24200,0
|
|
20240912,190700,322764000,24200,24200,24200,24200,575
|
|
20240912,190600,322764000,24200,24200,24200,24200,0
|
|
20240912,190500,322764000,24200,24200,24200,24200,0
|
|
20240912,190400,322764000,24200,24200,24200,24200,0
|
|
20240912,190300,322764000,24200,24200,24200,24200,0
|
|
20240912,190200,322764000,24200,24200,24200,24200,0
|
|
20240912,190100,322764000,24200,24200,24200,24200,0
|
|
20240912,190000,322764000,24200,24200,24200,24200,0
|
|
20240912,185900,322764000,24200,24200,24200,24200,0
|
|
20240912,185800,322764000,24200,24200,24200,24200,0
|
|
20240912,185700,322764000,24200,24200,24200,24200,0
|
|
20240912,185600,322764000,24200,24200,24200,24200,0
|
|
20240912,185500,322764000,24200,24200,24200,24200,0
|
|
20240912,185400,322764000,24200,24200,24200,24200,0
|
|
20240912,185300,322764000,24200,24200,24200,24200,0
|
|
20240912,185200,322764000,24200,24200,24200,24200,0
|
|
20240912,185100,322764000,24200,24200,24200,24200,0
|
|
20240912,185000,322764000,24200,24200,24200,24200,0
|
|
20240912,184900,322764000,24200,24200,24200,24200,0
|
|
20240912,184800,322764000,24200,24200,24200,24200,0
|
|
20240912,184700,322764000,24200,24200,24200,24200,0
|
|
20240912,184600,322764000,24200,24200,24200,24200,0
|
|
20240912,184500,322764000,24200,24200,24200,24200,0
|
|
20240912,184400,322764000,24200,24200,24200,24200,0
|
|
20240912,184300,322764000,24200,24200,24200,24200,0
|
|
20240912,184200,322764000,24200,24200,24200,24200,0
|
|
20240912,184100,322764000,24200,24200,24200,24200,0
|
|
20240912,184000,322764000,24200,24200,24200,24200,0
|
|
20240912,183900,322764000,24200,24200,24200,24200,0
|
|
20240912,183800,322764000,24200,24200,24200,24200,0
|
|
20240912,183700,322764000,24200,24200,24200,24200,575
|
|
20240912,183600,322764000,24200,24200,24200,24200,0
|
|
20240912,183500,322764000,24200,24200,24200,24200,0
|
|
20240912,183400,322764000,24200,24200,24200,24200,0
|
|
20240912,183300,322764000,24200,24200,24200,24200,0
|
|
20240912,183200,322764000,24200,24200,24200,24200,0
|
|
20240912,183100,322764000,24200,24200,24200,24200,0
|
|
20240912,183000,322764000,24200,24200,24200,24200,0
|
|
20240912,182900,322764000,24200,24200,24200,24200,0
|
|
20240912,182800,322764000,24200,24200,24200,24200,0
|
|
20240912,182700,322764000,24200,24200,24200,24200,0
|
|
20240912,182600,322764000,24200,24200,24200,24200,0
|
|
20240912,182500,322764000,24200,24200,24200,24200,0
|
|
20240912,182400,322764000,24200,24200,24200,24200,0
|
|
20240912,182300,322764000,24200,24200,24200,24200,0
|
|
20240912,182200,322764000,24200,24200,24200,24200,0
|
|
20240912,182100,322764000,24200,24200,24200,24200,0
|
|
20240912,182000,322764000,24200,24200,24200,24200,0
|
|
20240912,181900,322764000,24200,24200,24200,24200,0
|
|
20240912,181800,322764000,24200,24200,24200,24200,0
|
|
20240912,181700,322764000,24200,24200,24200,24200,0
|
|
20240912,181600,322764000,24200,24200,24200,24200,0
|
|
20240912,181500,322764000,24200,24200,24200,24200,0
|
|
20240912,181400,322764000,24200,24200,24200,24200,0
|
|
20240912,181300,322764000,24200,24200,24200,24200,0
|
|
20240912,181200,322764000,24200,24200,24200,24200,0
|
|
20240912,181100,322764000,24200,24200,24200,24200,0
|
|
20240912,181000,322764000,24200,24200,24200,24200,0
|
|
20240912,180900,322764000,24200,24200,24200,24200,0
|
|
20240912,180800,322764000,24200,24200,24200,24200,0
|
|
20240912,180700,322764000,24200,24200,24200,24200,575
|
|
20240912,180600,322764000,24200,24200,24200,24200,0
|
|
20240912,180500,322764000,24200,24200,24200,24200,0
|
|
20240912,180400,322764000,24200,24200,24200,24200,0
|
|
20240912,180300,322764000,24200,24200,24200,24200,0
|
|
20240912,180200,322764000,24200,24200,24200,24200,0
|
|
20240912,180100,322764000,24200,24200,24200,24200,0
|
|
20240912,180000,322764000,24200,24200,24200,24200,0
|
|
20240912,175900,322764000,24200,24200,24200,24200,0
|
|
20240912,175800,322764000,24200,24200,24200,24200,0
|
|
20240912,175700,322764000,24200,24200,24200,24200,0
|
|
20240912,175600,322764000,24200,24200,24200,24200,0
|
|
20240912,175500,322764000,24200,24200,24200,24200,0
|
|
20240912,175400,322764000,24200,24200,24200,24200,0
|
|
20240912,175300,322764000,24200,24200,24200,24200,0
|
|
20240912,175200,322764000,24200,24200,24200,24200,0
|
|
20240912,175100,322764000,24200,24200,24200,24200,0
|
|
20240912,175000,322764000,24200,24200,24200,24200,0
|
|
20240912,174900,322764000,24200,24200,24200,24200,0
|
|
20240912,174800,322764000,24200,24200,24200,24200,0
|
|
20240912,174700,322764000,24200,24200,24200,24200,0
|
|
20240912,174600,322764000,24200,24200,24200,24200,0
|
|
20240912,174500,322764000,24200,24200,24200,24200,0
|
|
20240912,174400,322764000,24200,24200,24200,24200,0
|
|
20240912,174300,322764000,24200,24200,24200,24200,0
|
|
20240912,174200,322764000,24200,24200,24200,24200,0
|
|
20240912,174100,322764000,24200,24200,24200,24200,0
|
|
20240912,174000,322764000,24200,24200,24200,24200,0
|
|
20240912,173900,322764000,24200,24200,24200,24200,0
|
|
20240912,173800,322764000,24200,24200,24200,24200,0
|
|
20240912,173700,322764000,24200,24200,24200,24200,575
|
|
20240912,173600,322764000,24200,24200,24200,24200,0
|
|
20240912,173500,322764000,24200,24200,24200,24200,0
|
|
20240912,173400,322764000,24200,24200,24200,24200,0
|
|
20240912,173300,322764000,24200,24200,24200,24200,0
|
|
20240912,173200,322764000,24200,24200,24200,24200,0
|
|
20240912,173100,322764000,24200,24200,24200,24200,0
|
|
20240912,173000,322764000,24200,24200,24200,24200,0
|
|
20240912,172900,322764000,24200,24200,24200,24200,0
|
|
20240912,172800,322764000,24200,24200,24200,24200,0
|
|
20240912,172700,322764000,24200,24200,24200,24200,0
|
|
20240912,172600,322764000,24200,24200,24200,24200,0
|
|
20240912,172500,322764000,24200,24200,24200,24200,0
|
|
20240912,172400,322764000,24200,24200,24200,24200,0
|
|
20240912,172300,322764000,24200,24200,24200,24200,0
|
|
20240912,172200,322764000,24200,24200,24200,24200,0
|
|
20240912,172100,322764000,24200,24200,24200,24200,0
|
|
20240912,172000,322764000,24200,24200,24200,24200,0
|
|
20240912,171900,322764000,24200,24200,24200,24200,0
|
|
20240912,171800,322764000,24200,24200,24200,24200,0
|
|
20240912,171700,322764000,24200,24200,24200,24200,0
|
|
20240912,171600,322764000,24200,24200,24200,24200,0
|
|
20240912,171500,322764000,24200,24200,24200,24200,0
|
|
20240912,171400,322764000,24200,24200,24200,24200,0
|
|
20240912,171300,322764000,24200,24200,24200,24200,0
|
|
20240912,171200,322764000,24200,24200,24200,24200,0
|
|
20240912,171100,322764000,24200,24200,24200,24200,0
|
|
20240912,171000,322764000,24200,24200,24200,24200,0
|
|
20240912,170900,322764000,24200,24200,24200,24200,0
|
|
20240912,170800,322764000,24200,24200,24200,24200,0
|
|
20240912,170700,322764000,24200,24200,24200,24200,575
|
|
20240912,170600,322764000,24200,24200,24200,24200,0
|
|
20240912,170500,322764000,24200,24200,24200,24200,0
|
|
20240912,170400,322764000,24200,24200,24200,24200,0
|
|
20240912,170300,322764000,24200,24200,24200,24200,0
|
|
20240912,170200,322764000,24200,24200,24200,24200,0
|
|
20240912,170100,322764000,24200,24200,24200,24200,0
|
|
20240912,170000,322764000,24200,24200,24200,24200,0
|
|
20240912,165900,322764000,24200,24200,24200,24200,0
|
|
20240912,165800,322764000,24200,24200,24200,24200,0
|
|
20240912,165700,322764000,24200,24200,24200,24200,0
|
|
20240912,165600,322764000,24200,24200,24200,24200,0
|
|
20240912,165500,322764000,24200,24200,24200,24200,0
|
|
20240912,165400,322764000,24200,24200,24200,24200,0
|
|
20240912,165300,322764000,24200,24200,24200,24200,0
|
|
20240912,165200,322764000,24200,24200,24200,24200,0
|
|
20240912,165100,322764000,24200,24200,24200,24200,0
|
|
20240912,165000,322764000,24200,24200,24200,24200,0
|
|
20240912,164900,322764000,24200,24200,24200,24200,0
|
|
20240912,164800,322764000,24200,24200,24200,24200,0
|
|
20240912,164700,322764000,24200,24200,24200,24200,0
|
|
20240912,164600,322764000,24200,24200,24200,24200,0
|
|
20240912,164500,322764000,24200,24200,24200,24200,0
|
|
20240912,164400,322764000,24200,24200,24200,24200,0
|
|
20240912,164300,322764000,24200,24200,24200,24200,0
|
|
20240912,164200,322764000,24200,24200,24200,24200,0
|
|
20240912,164100,322764000,24200,24200,24200,24200,0
|
|
20240912,164000,322764000,24200,24200,24200,24200,0
|
|
20240912,163900,322764000,24200,24200,24200,24200,0
|
|
20240912,163800,322764000,24200,24200,24200,24200,0
|
|
20240912,163700,322764000,24200,24200,24200,24200,575
|
|
20240912,163600,322764000,24200,24200,24200,24200,0
|
|
20240912,163500,322764000,24200,24200,24200,24200,0
|
|
20240912,163400,322764000,24200,24200,24200,24200,0
|
|
20240912,163300,322764000,24200,24200,24200,24200,0
|
|
20240912,163200,322764000,24200,24200,24200,24200,0
|
|
20240912,163100,322764000,24200,24200,24200,24200,0
|
|
20240912,163000,322764000,24200,24200,24200,24200,0
|
|
20240912,162900,322764000,24200,24200,24200,24200,0
|
|
20240912,162800,322764000,24200,24200,24200,24200,0
|
|
20240912,162700,322764000,24200,24200,24200,24200,0
|
|
20240912,162600,322764000,24200,24200,24200,24200,0
|
|
20240912,162500,322764000,24200,24200,24200,24200,0
|
|
20240912,162400,322764000,24200,24200,24200,24200,0
|
|
20240912,162300,322764000,24200,24200,24200,24200,0
|
|
20240912,162200,322764000,24200,24200,24200,24200,0
|
|
20240912,162100,322764000,24200,24200,24200,24200,0
|
|
20240912,162000,322764000,24200,24200,24200,24200,0
|
|
20240912,161900,322764000,24200,24200,24200,24200,0
|
|
20240912,161800,322764000,24200,24200,24200,24200,0
|
|
20240912,161700,322764000,24200,24200,24200,24200,0
|
|
20240912,161600,322764000,24200,24200,24200,24200,0
|
|
20240912,161500,322764000,24200,24200,24200,24200,0
|
|
20240912,161400,322764000,24200,24200,24200,24200,0
|
|
20240912,161300,322764000,24200,24200,24200,24200,0
|
|
20240912,161200,322764000,24200,24200,24200,24200,0
|
|
20240912,161100,322764000,24200,24200,24200,24200,0
|
|
20240912,161000,322764000,24200,24200,24200,24200,0
|
|
20240912,160900,322764000,24200,24200,24200,24200,0
|
|
20240912,160800,322764000,24200,24200,24200,24200,0
|
|
20240912,160700,322764000,24200,24200,24200,24200,575
|
|
20240912,160600,322764000,24200,24200,24200,24200,0
|
|
20240912,160500,322764000,24200,24200,24200,24200,0
|
|
20240912,160400,322764000,24200,24200,24200,24200,0
|
|
20240912,160300,322764000,24200,24200,24200,24200,0
|
|
20240912,160200,322764000,24200,24200,24200,24200,0
|
|
20240912,160100,322764000,24200,24200,24200,24200,0
|
|
20240912,160000,322764000,24200,24200,24200,24200,0
|
|
20240912,155900,322764000,24200,24200,24200,24200,0
|
|
20240912,155800,322764000,24200,24200,24200,24200,0
|
|
20240912,155700,322764000,24200,24200,24200,24200,0
|
|
20240912,155600,322764000,24200,24200,24200,24200,0
|
|
20240912,155500,322764000,24200,24200,24200,24200,0
|
|
20240912,155400,322764000,24200,24200,24200,24200,0
|
|
20240912,155300,322764000,24200,24200,24200,24200,0
|
|
20240912,155200,322764000,24200,24200,24200,24200,0
|
|
20240912,155100,322764000,24200,24200,24200,24200,0
|
|
20240912,155000,322764000,24200,24200,24200,24200,0
|
|
20240912,154900,322764000,24200,24200,24200,24200,0
|
|
20240912,154800,322764000,24200,24200,24200,24200,0
|
|
20240912,154700,322764000,24200,24200,24200,24200,0
|
|
20240912,154600,322764000,24200,24200,24200,24200,0
|
|
20240912,154500,322764000,24200,24200,24200,24200,0
|
|
20240912,154400,322764000,24200,24200,24200,24200,0
|
|
20240912,154300,322764000,24200,24200,24200,24200,0
|
|
20240912,154200,322764000,24200,24200,24200,24200,0
|
|
20240912,154100,322764000,24200,24200,24200,24200,0
|
|
20240912,154000,322764000,24200,24200,24200,24200,0
|
|
20240912,153900,322764000,24200,24200,24200,24200,0
|
|
20240912,153800,322764000,24200,24200,24200,24200,0
|
|
20240912,153700,322764000,24200,24200,24200,24200,575
|
|
20240912,153600,322764000,24200,24200,24200,24200,0
|
|
20240912,153500,322764000,24200,24200,24200,24200,0
|
|
20240912,153400,322764000,24200,24200,24200,24200,0
|
|
20240912,153300,322764000,24200,24200,24200,24200,0
|
|
20240912,153200,322764000,24200,24200,24200,24200,0
|
|
20240912,153100,322764000,24200,24200,24200,24200,0
|
|
20240912,153000,322764000,24200,24200,24200,24200,575
|
|
20240912,152900,308849000,24150,24150,24150,24150,0
|
|
20240912,152800,308849000,24150,24150,24150,24150,0
|
|
20240912,152700,308849000,24150,24150,24150,24150,0
|
|
20240912,152600,308849000,24150,24150,24150,24150,0
|
|
20240912,152500,308849000,24150,24150,24150,24150,0
|
|
20240912,152400,308849000,24150,24150,24150,24150,0
|
|
20240912,152300,308849000,24150,24150,24150,24150,0
|
|
20240912,152200,308849000,24150,24150,24150,24150,0
|
|
20240912,152100,308849000,24150,24150,24150,24150,0
|
|
20240912,152000,308849000,24150,24150,24150,24150,0
|
|
20240912,151900,308849000,24150,24150,24150,24150,15
|
|
20240912,151800,308486750,24150,24150,24150,24150,0
|
|
20240912,151700,308486750,24150,24150,24150,24150,0
|
|
20240912,151600,308486750,24150,24150,24150,24150,2
|
|
20240912,151500,308438450,24100,24150,24150,24100,4
|
|
20240912,151400,308342000,24100,24100,24100,24100,0
|
|
20240912,151300,308342000,24100,24150,24150,24100,13
|
|
20240912,151200,308028450,24150,24150,24150,24150,0
|
|
20240912,151100,308028450,24150,24150,24150,24150,9
|
|
20240912,151000,307811100,24150,24100,24150,24100,139
|
|
20240912,150900,304461150,24100,24100,24100,24100,0
|
|
20240912,150800,304461150,24100,24100,24100,24100,1
|
|
20240912,150700,304437050,24200,24100,24200,24100,1339
|
|
20240912,150600,272086350,24100,24100,24100,24100,30
|
|
20240912,150500,271363350,24150,24150,24150,24150,211
|
|
20240912,150400,266267700,24150,24150,24150,24150,14
|
|
20240912,150300,265929600,24150,24150,24150,24150,0
|
|
20240912,150200,265929600,24150,24150,24150,24150,75
|
|
20240912,150100,264118350,24150,24150,24150,24150,8
|
|
20240912,150000,263925150,24100,24100,24100,24100,30
|
|
20240912,145900,263202150,24150,24100,24150,24100,447
|
|
20240912,145800,252415550,24100,24100,24100,24100,491
|
|
20240912,145700,240582450,24100,24050,24100,24050,246
|
|
20240912,145600,234654950,24100,24100,24100,24100,0
|
|
20240912,145500,234654950,24100,24000,24100,24000,1205
|
|
20240912,145400,205673500,24000,24000,24050,24000,455
|
|
20240912,145300,194742300,24000,24000,24000,24000,35
|
|
20240912,145200,193902300,24000,24000,24000,24000,60
|
|
20240912,145100,192462300,24000,24000,24000,24000,0
|
|
20240912,145000,192462300,24000,23950,24000,23950,29
|
|
20240912,144900,191766350,23950,23950,23950,23950,36
|
|
20240912,144800,190904150,23950,23950,23950,23950,7
|
|
20240912,144700,190736500,23950,23950,23950,23950,1
|
|
20240912,144600,190712550,24000,24000,24000,24000,0
|
|
20240912,144500,190712550,24000,24000,24000,24000,36
|
|
20240912,144400,189848550,24000,24000,24000,24000,110
|
|
20240912,144300,187208550,24000,24000,24000,24000,30
|
|
20240912,144200,186488550,24000,24000,24000,24000,15
|
|
20240912,144100,186128550,24050,24050,24050,24050,0
|
|
20240912,144000,186128550,24050,24050,24050,24050,0
|
|
20240912,143900,186128550,24050,24050,24050,24050,0
|
|
20240912,143800,186128550,24050,23950,24100,23950,602
|
|
20240912,143700,171674650,23900,23900,23900,23900,1
|
|
20240912,143600,171650750,23900,23950,23950,23900,11
|
|
20240912,143500,171387350,23950,23950,23950,23950,30
|
|
20240912,143400,170668850,23950,23950,23950,23950,0
|
|
20240912,143300,170668850,23950,23950,23950,23950,166
|
|
20240912,143200,166693150,23950,23950,23950,23950,0
|
|
20240912,143100,166693150,23950,23950,23950,23950,0
|
|
20240912,143000,166693150,23950,23950,23950,23950,75
|
|
20240912,142900,164896900,23950,23950,23950,23950,2
|
|
20240912,142800,164849000,23900,23900,23900,23900,100
|
|
20240912,142700,162459000,23950,23950,23950,23950,0
|
|
20240912,142600,162459000,23950,23950,23950,23950,0
|
|
20240912,142500,162459000,23950,23950,23950,23950,0
|
|
20240912,142400,162459000,23950,23950,23950,23950,0
|
|
20240912,142300,162459000,23950,23950,23950,23950,0
|
|
20240912,142200,162459000,23950,23950,23950,23950,0
|
|
20240912,142100,162459000,23950,23950,23950,23950,0
|
|
20240912,142000,162459000,23950,23950,23950,23950,0
|
|
20240912,141900,162459000,23950,23950,23950,23950,0
|
|
20240912,141800,162459000,23950,23950,23950,23950,0
|
|
20240912,141700,162459000,23950,23950,23950,23950,30
|
|
20240912,141600,161740500,23950,23950,23950,23950,0
|
|
20240912,141500,161740500,23950,23950,23950,23950,0
|
|
20240912,141400,161740500,23950,23950,23950,23950,0
|
|
20240912,141300,161740500,23950,23950,23950,23950,0
|
|
20240912,141200,161740500,23950,23950,23950,23950,0
|
|
20240912,141100,161740500,23950,23950,23950,23950,0
|
|
20240912,141000,161740500,23950,23950,23950,23950,5
|
|
20240912,140900,161620750,23950,23950,23950,23950,7
|
|
20240912,140800,161453100,23900,23900,23900,23900,0
|
|
20240912,140700,161453100,23900,23900,23900,23900,40
|
|
20240912,140600,160497100,23950,23950,23950,23950,0
|
|
20240912,140500,160497100,23950,23950,23950,23950,0
|
|
20240912,140400,160497100,23950,23950,23950,23950,0
|
|
20240912,140300,160497100,23950,23950,23950,23950,0
|
|
20240912,140200,160497100,23950,23950,23950,23950,6
|
|
20240912,140100,160353400,23950,23950,23950,23950,0
|
|
20240912,140000,160353400,23950,23950,23950,23950,1
|
|
20240912,135900,160329450,23900,23900,23900,23900,0
|
|
20240912,135800,160329450,23900,23900,23900,23900,0
|
|
20240912,135700,160329450,23900,23900,23900,23900,0
|
|
20240912,135600,160329450,23900,23900,23900,23900,21
|
|
20240912,135500,159827550,23850,23850,23850,23850,0
|
|
20240912,135400,159827550,23850,23850,23850,23850,20
|
|
20240912,135300,159350550,23800,23800,23800,23800,0
|
|
20240912,135200,159350550,23800,23800,23800,23800,0
|
|
20240912,135100,159350550,23800,23800,23800,23800,0
|
|
20240912,135000,159350550,23800,23800,23800,23800,0
|
|
20240912,134900,159350550,23800,23800,23800,23800,0
|
|
20240912,134800,159350550,23800,23800,23800,23800,0
|
|
20240912,134700,159350550,23800,23800,23800,23800,55
|
|
20240912,134600,158041550,23800,23800,23800,23800,0
|
|
20240912,134500,158041550,23800,23800,23800,23800,0
|
|
20240912,134400,158041550,23800,23800,23800,23800,0
|
|
20240912,134300,158041550,23800,23800,23800,23800,0
|
|
20240912,134200,158041550,23800,23800,23800,23800,0
|
|
20240912,134100,158041550,23800,23800,23800,23800,0
|
|
20240912,134000,158041550,23800,23800,23800,23800,7
|
|
20240912,133900,157874950,24000,24000,24000,24000,0
|
|
20240912,133800,157874950,24000,24000,24000,24000,0
|
|
20240912,133700,157874950,24000,24000,24000,24000,0
|
|
20240912,133600,157874950,24000,24000,24000,24000,0
|
|
20240912,133500,157874950,24000,24000,24000,24000,0
|
|
20240912,133400,157874950,24000,24000,24000,24000,6
|
|
20240912,133300,157730950,24000,24000,24000,24000,0
|
|
20240912,133200,157730950,24000,23950,24000,23950,20
|
|
20240912,133100,157251250,23800,23800,23800,23800,100
|
|
20240912,133000,154871250,23950,23950,23950,23950,0
|
|
20240912,132900,154871250,23950,23950,23950,23950,0
|
|
20240912,132800,154871250,23950,23950,23950,23950,5
|
|
20240912,132700,154751500,23950,23950,23950,23950,28
|
|
20240912,132600,154080900,23950,23950,23950,23950,2
|
|
20240912,132500,154033000,23750,23750,23750,23750,0
|
|
20240912,132400,154033000,23750,23750,23750,23750,0
|
|
20240912,132300,154033000,23750,23750,23750,23750,0
|
|
20240912,132200,154033000,23750,23950,23950,23750,40
|
|
20240912,132100,153076300,23950,23850,23950,23750,245
|
|
20240912,132000,147225400,23800,23800,23800,23800,0
|
|
20240912,131900,147225400,23800,23800,23800,23800,0
|
|
20240912,131800,147225400,23800,23800,23800,23800,0
|
|
20240912,131700,147225400,23800,23800,23800,23800,0
|
|
20240912,131600,147225400,23800,23800,23800,23800,0
|
|
20240912,131500,147225400,23800,23800,23800,23800,5
|
|
20240912,131400,147106400,23700,23700,23700,23700,0
|
|
20240912,131300,147106400,23700,23700,23700,23700,1
|
|
20240912,131200,147082700,23800,23800,23800,23800,0
|
|
20240912,131100,147082700,23800,23800,23800,23800,1
|
|
20240912,131000,147058900,23800,23800,23800,23800,0
|
|
20240912,130900,147058900,23800,23800,23800,23800,4
|
|
20240912,130800,146963700,23800,23800,23800,23800,5
|
|
20240912,130700,146844700,23800,23800,23800,23800,0
|
|
20240912,130600,146844700,23800,23800,23800,23800,1
|
|
20240912,130500,146820900,23700,23700,23700,23700,0
|
|
20240912,130400,146820900,23700,23700,23700,23700,1
|
|
20240912,130300,146797200,23650,23650,23650,23650,0
|
|
20240912,130200,146797200,23650,23650,23650,23650,0
|
|
20240912,130100,146797200,23650,23650,23650,23650,0
|
|
20240912,130000,146797200,23650,23650,23650,23650,0
|
|
20240912,125900,146797200,23650,23650,23650,23650,87
|
|
20240912,125800,144739650,23800,23800,23800,23800,0
|
|
20240912,125700,144739650,23800,23800,23800,23800,4
|
|
20240912,125600,144644450,23800,23800,23800,23800,0
|
|
20240912,125500,144644450,23800,23800,23800,23800,0
|
|
20240912,125400,144644450,23800,23800,23800,23800,0
|
|
20240912,125300,144644450,23800,23800,23800,23800,0
|
|
20240912,125200,144644450,23800,23800,23800,23800,0
|
|
20240912,125100,144644450,23800,23800,23800,23800,0
|
|
20240912,125000,144644450,23800,23800,23800,23800,211
|
|
20240912,124900,139622650,23800,23800,23800,23800,1
|
|
20240912,124800,139598850,23650,23650,23650,23650,0
|
|
20240912,124700,139598850,23650,23650,23650,23650,0
|
|
20240912,124600,139598850,23650,23700,23700,23650,100
|
|
20240912,124500,137233500,23700,23700,23700,23700,4
|
|
20240912,124400,137138700,23650,23650,23650,23650,0
|
|
20240912,124300,137138700,23650,23650,23650,23650,0
|
|
20240912,124200,137138700,23650,23650,23650,23650,0
|
|
20240912,124100,137138700,23650,23650,23650,23650,0
|
|
20240912,124000,137138700,23650,23650,23650,23650,0
|
|
20240912,123900,137138700,23650,23650,23650,23650,0
|
|
20240912,123800,137138700,23650,23650,23650,23650,0
|
|
20240912,123700,137138700,23650,23650,23650,23650,0
|
|
20240912,123600,137138700,23650,23650,23650,23650,0
|
|
20240912,123500,137138700,23650,23650,23650,23650,0
|
|
20240912,123400,137138700,23650,23650,23650,23650,0
|
|
20240912,123300,137138700,23650,23650,23650,23650,0
|
|
20240912,123200,137138700,23650,23700,23700,23650,252
|
|
20240912,123100,131172000,23800,23800,23800,23800,0
|
|
20240912,123000,131172000,23800,23800,23800,23800,25
|
|
20240912,122900,130577000,23700,23700,23700,23700,0
|
|
20240912,122800,130577000,23700,23700,23700,23700,0
|
|
20240912,122700,130577000,23700,23700,23700,23700,0
|
|
20240912,122600,130577000,23700,23700,23700,23700,0
|
|
20240912,122500,130577000,23700,23700,23700,23700,0
|
|
20240912,122400,130577000,23700,23700,23700,23700,0
|
|
20240912,122300,130577000,23700,23700,23700,23700,0
|
|
20240912,122200,130577000,23700,23700,23700,23700,0
|
|
20240912,122100,130577000,23700,23700,23700,23700,0
|
|
20240912,122000,130577000,23700,23700,23700,23700,0
|
|
20240912,121900,130577000,23700,23700,23700,23700,0
|
|
20240912,121800,130577000,23700,23700,23700,23700,10
|
|
20240912,121700,130340000,23700,23700,23700,23700,0
|
|
20240912,121600,130340000,23700,23700,23700,23700,0
|
|
20240912,121500,130340000,23700,23700,23700,23700,0
|
|
20240912,121400,130340000,23700,23700,23700,23700,0
|
|
20240912,121300,130340000,23700,23700,23700,23700,0
|
|
20240912,121200,130340000,23700,23700,23700,23700,0
|
|
20240912,121100,130340000,23700,23700,23700,23700,0
|
|
20240912,121000,130340000,23700,23700,23700,23700,0
|
|
20240912,120900,130340000,23700,23700,23700,23700,4
|
|
20240912,120800,130245200,23800,23800,23800,23800,0
|
|
20240912,120700,130245200,23800,23800,23800,23800,1
|
|
20240912,120600,130221400,23800,23800,23800,23800,0
|
|
20240912,120500,130221400,23800,23800,23800,23800,0
|
|
20240912,120400,130221400,23800,23800,23800,23800,0
|
|
20240912,120300,130221400,23800,23800,23800,23800,0
|
|
20240912,120200,130221400,23800,23800,23800,23800,0
|
|
20240912,120100,130221400,23800,23800,23800,23800,0
|
|
20240912,120000,130221400,23800,23800,23800,23800,2
|
|
20240912,115900,130173800,23800,23800,23800,23800,0
|
|
20240912,115800,130173800,23800,23800,23800,23800,0
|
|
20240912,115700,130173800,23800,23800,23800,23800,0
|
|
20240912,115600,130173800,23800,23800,23800,23800,0
|
|
20240912,115500,130173800,23800,23800,23800,23800,0
|
|
20240912,115400,130173800,23800,23800,23800,23800,0
|
|
20240912,115300,130173800,23800,23800,23800,23800,0
|
|
20240912,115200,130173800,23800,23800,23800,23800,0
|
|
20240912,115100,130173800,23800,23800,23800,23800,0
|
|
20240912,115000,130173800,23800,23800,23800,23800,0
|
|
20240912,114900,130173800,23800,23800,23800,23800,0
|
|
20240912,114800,130173800,23800,23800,23800,23800,1
|
|
20240912,114700,130150000,23800,23800,23800,23800,0
|
|
20240912,114600,130150000,23800,23800,23800,23800,42
|
|
20240912,114500,129150400,23800,23800,23800,23800,0
|
|
20240912,114400,129150400,23800,23800,23800,23800,0
|
|
20240912,114300,129150400,23800,23800,23800,23800,0
|
|
20240912,114200,129150400,23800,23800,23800,23800,5
|
|
20240912,114100,129031400,23800,23800,23800,23800,0
|
|
20240912,114000,129031400,23800,23800,23800,23800,0
|
|
20240912,113900,129031400,23800,23800,23800,23800,0
|
|
20240912,113800,129031400,23800,23800,23800,23800,0
|
|
20240912,113700,129031400,23800,23650,23800,23650,13
|
|
20240912,113600,128723800,23750,23750,23750,23750,0
|
|
20240912,113500,128723800,23750,23750,23750,23750,0
|
|
20240912,113400,128723800,23750,23750,23750,23750,1
|
|
20240912,113300,128700050,23750,23750,23750,23750,0
|
|
20240912,113200,128700050,23750,23750,23750,23750,76
|
|
20240912,113100,126895050,23750,23750,23750,23750,0
|
|
20240912,113000,126895050,23750,23750,23750,23750,0
|
|
20240912,112900,126895050,23750,23750,23750,23750,0
|
|
20240912,112800,126895050,23750,23750,23750,23750,0
|
|
20240912,112700,126895050,23750,23750,23750,23750,0
|
|
20240912,112600,126895050,23750,23750,23750,23750,3
|
|
20240912,112500,126823800,23650,23650,23650,23650,0
|
|
20240912,112400,126823800,23650,23650,23650,23650,200
|
|
20240912,112300,122093800,23650,23700,23700,23650,18
|
|
20240912,112200,121667500,23650,23650,23650,23650,3
|
|
20240912,112100,121596550,23650,23650,23650,23650,11
|
|
20240912,112000,121336400,23650,23650,23650,23650,0
|
|
20240912,111900,121336400,23650,23650,23650,23650,2
|
|
20240912,111800,121289100,23650,23650,23650,23650,0
|
|
20240912,111700,121289100,23650,23650,23650,23650,0
|
|
20240912,111600,121289100,23650,23650,23650,23650,2
|
|
20240912,111500,121241800,23700,23700,23700,23700,30
|
|
20240912,111400,120530800,23650,23650,23650,23650,10
|
|
20240912,111300,120294300,23700,23700,23700,23700,0
|
|
20240912,111200,120294300,23700,23700,23700,23700,80
|
|
20240912,111100,118398300,23650,23650,23650,23650,0
|
|
20240912,111000,118398300,23650,23650,23650,23650,1
|
|
20240912,110900,118374650,23650,23650,23650,23650,0
|
|
20240912,110800,118374650,23650,23650,23650,23650,0
|
|
20240912,110700,118374650,23650,23650,23650,23650,0
|
|
20240912,110600,118374650,23650,23650,23650,23650,0
|
|
20240912,110500,118374650,23650,23650,23650,23650,0
|
|
20240912,110400,118374650,23650,23650,23650,23650,0
|
|
20240912,110300,118374650,23650,23700,23700,23650,30
|
|
20240912,110200,117664950,23700,23700,23700,23700,0
|
|
20240912,110100,117664950,23700,23700,23700,23700,0
|
|
20240912,110000,117664950,23700,23700,23700,23700,0
|
|
20240912,105900,117664950,23700,23700,23700,23700,50
|
|
20240912,105800,116479950,23700,23700,23700,23700,56
|
|
20240912,105700,115152750,23700,23700,23700,23700,0
|
|
20240912,105600,115152750,23700,23700,23700,23700,0
|
|
20240912,105500,115152750,23700,23700,23700,23700,0
|
|
20240912,105400,115152750,23700,23700,23700,23700,0
|
|
20240912,105300,115152750,23700,23700,23700,23700,0
|
|
20240912,105200,115152750,23700,23700,23700,23700,0
|
|
20240912,105100,115152750,23700,23700,23700,23700,0
|
|
20240912,105000,115152750,23700,23700,23700,23700,30
|
|
20240912,104900,114441750,23700,23700,23700,23700,0
|
|
20240912,104800,114441750,23700,23700,23700,23700,1
|
|
20240912,104700,114418050,23700,23700,23700,23700,12
|
|
20240912,104600,114133650,23750,23750,23750,23750,0
|
|
20240912,104500,114133650,23750,23750,23750,23750,1
|
|
20240912,104400,114109900,23750,23750,23750,23750,2
|
|
20240912,104300,114062400,23700,23700,23700,23700,50
|
|
20240912,104200,112877400,23700,23700,23700,23700,0
|
|
20240912,104100,112877400,23700,23700,23700,23700,0
|
|
20240912,104000,112877400,23700,23700,23700,23700,52
|
|
20240912,103900,111645000,23700,23700,23700,23700,0
|
|
20240912,103800,111645000,23700,23700,23700,23700,142
|
|
20240912,103700,108279600,23650,23650,23650,23650,0
|
|
20240912,103600,108279600,23650,23650,23650,23650,0
|
|
20240912,103500,108279600,23650,23650,23650,23650,149
|
|
20240912,103400,104755750,23600,23600,23600,23600,0
|
|
20240912,103300,104755750,23600,23600,23600,23600,0
|
|
20240912,103200,104755750,23600,23600,23600,23600,0
|
|
20240912,103100,104755750,23600,23600,23600,23600,0
|
|
20240912,103000,104755750,23600,23600,23600,23600,30
|
|
20240912,102900,104047750,23600,23600,23600,23600,5
|
|
20240912,102800,103929750,23600,23600,23600,23600,0
|
|
20240912,102700,103929750,23600,23600,23600,23600,0
|
|
20240912,102600,103929750,23600,23600,23600,23600,138
|
|
20240912,102500,100672950,23550,23550,23550,23550,0
|
|
20240912,102400,100672950,23550,23550,23550,23550,0
|
|
20240912,102300,100672950,23550,23550,23550,23550,0
|
|
20240912,102200,100672950,23550,23550,23550,23550,80
|
|
20240912,102100,98788950,23550,23550,23550,23550,10
|
|
20240912,102000,98553450,23600,23600,23600,23600,0
|
|
20240912,101900,98553450,23600,23600,23600,23600,0
|
|
20240912,101800,98553450,23600,23600,23600,23600,0
|
|
20240912,101700,98553450,23600,23600,23600,23600,0
|
|
20240912,101600,98553450,23600,23600,23600,23600,0
|
|
20240912,101500,98553450,23600,23600,23600,23600,1
|
|
20240912,101400,98529850,23600,23600,23600,23600,0
|
|
20240912,101300,98529850,23600,23600,23600,23600,0
|
|
20240912,101200,98529850,23600,23600,23600,23600,13
|
|
20240912,101100,98223050,23650,23650,23650,23650,1
|
|
20240912,101000,98199400,23650,23650,23650,23650,109
|
|
20240912,100900,95621550,23650,23700,23700,23650,86
|
|
20240912,100800,93585050,23800,23800,23800,23800,0
|
|
20240912,100700,93585050,23800,23800,23800,23800,0
|
|
20240912,100600,93585050,23800,23800,23800,23800,0
|
|
20240912,100500,93585050,23800,23800,23800,23800,2
|
|
20240912,100400,93537450,23800,23800,23800,23800,0
|
|
20240912,100300,93537450,23800,23800,23800,23800,16
|
|
20240912,100200,93156650,23800,23800,23800,23800,3
|
|
20240912,100100,93085250,23800,23800,23800,23800,3
|
|
20240912,100000,93013850,23800,23800,23800,23800,0
|
|
20240912,095900,93013850,23800,23800,23800,23800,27
|
|
20240912,095800,92371250,23800,23800,23800,23800,32
|
|
20240912,095700,91609650,23800,23800,23800,23800,0
|
|
20240912,095600,91609650,23800,23800,23800,23800,0
|
|
20240912,095500,91609650,23800,23800,23800,23800,1
|
|
20240912,095400,91585850,23800,23800,23800,23800,1
|
|
20240912,095300,91562050,23800,23800,23800,23800,0
|
|
20240912,095200,91562050,23800,23800,23800,23800,0
|
|
20240912,095100,91562050,23800,23800,23800,23800,0
|
|
20240912,095000,91562050,23800,23800,23800,23800,5
|
|
20240912,094900,91443050,23800,23800,23800,23800,0
|
|
20240912,094800,91443050,23800,23800,23800,23800,0
|
|
20240912,094700,91443050,23800,23800,23800,23800,10
|
|
20240912,094600,91205050,23800,23800,23800,23800,3
|
|
20240912,094500,91133650,23850,23850,23850,23850,0
|
|
20240912,094400,91133650,23850,23850,23850,23850,32
|
|
20240912,094300,90370450,23850,23850,23850,23850,80
|
|
20240912,094200,88462450,23850,23850,23850,23850,0
|
|
20240912,094100,88462450,23850,24050,24050,23850,409
|
|
20240912,094000,78688200,24200,24200,24200,24200,4
|
|
20240912,093900,78591400,24200,24250,24250,24050,37
|
|
20240912,093800,77695400,24250,24000,24250,24000,373
|
|
20240912,093700,68681000,23850,23900,23900,23850,12
|
|
20240912,093600,68394400,23850,23850,23850,23850,0
|
|
20240912,093500,68394400,23850,23850,23850,23850,2
|
|
20240912,093400,68346700,23850,23850,23850,23850,0
|
|
20240912,093300,68346700,23850,23850,23850,23850,0
|
|
20240912,093200,68346700,23850,23850,23900,23850,52
|
|
20240912,093100,67106450,23850,23850,23850,23850,10
|
|
20240912,093000,66867950,23850,23850,23850,23850,0
|
|
20240912,092900,66867950,23850,23850,23850,23850,110
|
|
20240912,092800,64244450,23850,23950,24000,23850,238
|
|
20240912,092700,58550450,23950,23900,23950,23900,79
|
|
20240912,092600,56660350,23900,23900,23900,23900,33
|
|
20240912,092500,55871650,23850,23900,23900,23850,22
|
|
20240912,092400,55346450,24000,23900,24000,23900,17
|
|
20240912,092300,54939900,24000,24000,24000,24000,0
|
|
20240912,092200,54939900,24000,23700,24000,23700,430
|
|
20240912,092100,44660950,23700,23850,23850,23700,58
|
|
20240912,092000,43283050,23900,23900,23900,23900,50
|
|
20240912,091900,42088050,23900,23900,23900,23900,0
|
|
20240912,091800,42088050,23900,23650,23900,23650,500
|
|
20240912,091700,30156550,23650,23650,23650,23650,46
|
|
20240912,091600,29068650,23600,23600,23600,23600,0
|
|
20240912,091500,29068650,23600,23600,23600,23600,17
|
|
20240912,091400,28667450,23600,23600,23600,23600,1
|
|
20240912,091300,28643850,23600,23600,23600,23600,0
|
|
20240912,091200,28643850,23600,23600,23600,23600,50
|
|
20240912,091100,27463850,23600,23600,23600,23600,43
|
|
20240912,091000,26449050,23650,23600,23650,23550,85
|
|
20240912,090900,24445350,23600,23600,23600,23600,2
|
|
20240912,090800,24398150,23600,23600,23600,23600,27
|
|
20240912,090700,23760950,23600,23600,23600,23550,119
|
|
20240912,090600,20952600,23550,23550,23550,23550,2
|
|
20240912,090500,20905500,23650,23650,23650,23650,26
|
|
20240912,090400,20290600,23650,23650,23650,23650,14
|
|
20240912,090300,19959500,23650,23600,23650,23600,51
|
|
20240912,090200,18753400,23600,23700,23700,23600,73
|
|
20240912,090100,17026850,23900,23900,23900,23650,27
|
|
20240912,090000,16387800,23650,24300,24300,23400,675
|