670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,200700,466074700,23850,23850,23850,23850,100
|
|
20240913,200600,466074700,23850,23850,23850,23850,0
|
|
20240913,200500,466074700,23850,23850,23850,23850,0
|
|
20240913,200400,466074700,23850,23850,23850,23850,0
|
|
20240913,200300,466074700,23850,23850,23850,23850,0
|
|
20240913,200200,466074700,23850,23850,23850,23850,0
|
|
20240913,200100,466074700,23850,23850,23850,23850,0
|
|
20240913,200000,466074700,23850,23850,23850,23850,0
|
|
20240913,195900,466074700,23850,23850,23850,23850,0
|
|
20240913,195800,466074700,23850,23850,23850,23850,0
|
|
20240913,195700,466074700,23850,23850,23850,23850,0
|
|
20240913,195600,466074700,23850,23850,23850,23850,0
|
|
20240913,195500,466074700,23850,23850,23850,23850,0
|
|
20240913,195400,466074700,23850,23850,23850,23850,0
|
|
20240913,195300,466074700,23850,23850,23850,23850,0
|
|
20240913,195200,466074700,23850,23850,23850,23850,0
|
|
20240913,195100,466074700,23850,23850,23850,23850,0
|
|
20240913,195000,466074700,23850,23850,23850,23850,0
|
|
20240913,194900,466074700,23850,23850,23850,23850,0
|
|
20240913,194800,466074700,23850,23850,23850,23850,0
|
|
20240913,194700,466074700,23850,23850,23850,23850,0
|
|
20240913,194600,466074700,23850,23850,23850,23850,0
|
|
20240913,194500,466074700,23850,23850,23850,23850,0
|
|
20240913,194400,466074700,23850,23850,23850,23850,0
|
|
20240913,194300,466074700,23850,23850,23850,23850,0
|
|
20240913,194200,466074700,23850,23850,23850,23850,0
|
|
20240913,194100,466074700,23850,23850,23850,23850,0
|
|
20240913,194000,466074700,23850,23850,23850,23850,0
|
|
20240913,193900,466074700,23850,23850,23850,23850,0
|
|
20240913,193800,466074700,23850,23850,23850,23850,0
|
|
20240913,193700,466074700,23850,23850,23850,23850,100
|
|
20240913,193600,466074700,23850,23850,23850,23850,0
|
|
20240913,193500,466074700,23850,23850,23850,23850,0
|
|
20240913,193400,466074700,23850,23850,23850,23850,0
|
|
20240913,193300,466074700,23850,23850,23850,23850,0
|
|
20240913,193200,466074700,23850,23850,23850,23850,0
|
|
20240913,193100,466074700,23850,23850,23850,23850,0
|
|
20240913,193000,466074700,23850,23850,23850,23850,0
|
|
20240913,192900,466074700,23850,23850,23850,23850,0
|
|
20240913,192800,466074700,23850,23850,23850,23850,0
|
|
20240913,192700,466074700,23850,23850,23850,23850,0
|
|
20240913,192600,466074700,23850,23850,23850,23850,0
|
|
20240913,192500,466074700,23850,23850,23850,23850,0
|
|
20240913,192400,466074700,23850,23850,23850,23850,0
|
|
20240913,192300,466074700,23850,23850,23850,23850,0
|
|
20240913,192200,466074700,23850,23850,23850,23850,0
|
|
20240913,192100,466074700,23850,23850,23850,23850,0
|
|
20240913,192000,466074700,23850,23850,23850,23850,0
|
|
20240913,191900,466074700,23850,23850,23850,23850,0
|
|
20240913,191800,466074700,23850,23850,23850,23850,0
|
|
20240913,191700,466074700,23850,23850,23850,23850,0
|
|
20240913,191600,466074700,23850,23850,23850,23850,0
|
|
20240913,191500,466074700,23850,23850,23850,23850,0
|
|
20240913,191400,466074700,23850,23850,23850,23850,0
|
|
20240913,191300,466074700,23850,23850,23850,23850,0
|
|
20240913,191200,466074700,23850,23850,23850,23850,0
|
|
20240913,191100,466074700,23850,23850,23850,23850,0
|
|
20240913,191000,466074700,23850,23850,23850,23850,0
|
|
20240913,190900,466074700,23850,23850,23850,23850,0
|
|
20240913,190800,466074700,23850,23850,23850,23850,0
|
|
20240913,190700,466074700,23850,23850,23850,23850,100
|
|
20240913,190600,466074700,23850,23850,23850,23850,0
|
|
20240913,190500,466074700,23850,23850,23850,23850,0
|
|
20240913,190400,466074700,23850,23850,23850,23850,0
|
|
20240913,190300,466074700,23850,23850,23850,23850,0
|
|
20240913,190200,466074700,23850,23850,23850,23850,0
|
|
20240913,190100,466074700,23850,23850,23850,23850,0
|
|
20240913,190000,466074700,23850,23850,23850,23850,0
|
|
20240913,185900,466074700,23850,23850,23850,23850,0
|
|
20240913,185800,466074700,23850,23850,23850,23850,0
|
|
20240913,185700,466074700,23850,23850,23850,23850,0
|
|
20240913,185600,466074700,23850,23850,23850,23850,0
|
|
20240913,185500,466074700,23850,23850,23850,23850,0
|
|
20240913,185400,466074700,23850,23850,23850,23850,0
|
|
20240913,185300,466074700,23850,23850,23850,23850,0
|
|
20240913,185200,466074700,23850,23850,23850,23850,0
|
|
20240913,185100,466074700,23850,23850,23850,23850,0
|
|
20240913,185000,466074700,23850,23850,23850,23850,0
|
|
20240913,184900,466074700,23850,23850,23850,23850,0
|
|
20240913,184800,466074700,23850,23850,23850,23850,0
|
|
20240913,184700,466074700,23850,23850,23850,23850,0
|
|
20240913,184600,466074700,23850,23850,23850,23850,0
|
|
20240913,184500,466074700,23850,23850,23850,23850,0
|
|
20240913,184400,466074700,23850,23850,23850,23850,0
|
|
20240913,184300,466074700,23850,23850,23850,23850,0
|
|
20240913,184200,466074700,23850,23850,23850,23850,0
|
|
20240913,184100,466074700,23850,23850,23850,23850,0
|
|
20240913,184000,466074700,23850,23850,23850,23850,0
|
|
20240913,183900,466074700,23850,23850,23850,23850,0
|
|
20240913,183800,466074700,23850,23850,23850,23850,0
|
|
20240913,183700,466074700,23850,23850,23850,23850,100
|
|
20240913,183600,466074700,23850,23850,23850,23850,0
|
|
20240913,183500,466074700,23850,23850,23850,23850,0
|
|
20240913,183400,466074700,23850,23850,23850,23850,0
|
|
20240913,183300,466074700,23850,23850,23850,23850,0
|
|
20240913,183200,466074700,23850,23850,23850,23850,0
|
|
20240913,183100,466074700,23850,23850,23850,23850,0
|
|
20240913,183000,466074700,23850,23850,23850,23850,0
|
|
20240913,182900,466074700,23850,23850,23850,23850,0
|
|
20240913,182800,466074700,23850,23850,23850,23850,0
|
|
20240913,182700,466074700,23850,23850,23850,23850,0
|
|
20240913,182600,466074700,23850,23850,23850,23850,0
|
|
20240913,182500,466074700,23850,23850,23850,23850,0
|
|
20240913,182400,466074700,23850,23850,23850,23850,0
|
|
20240913,182300,466074700,23850,23850,23850,23850,0
|
|
20240913,182200,466074700,23850,23850,23850,23850,0
|
|
20240913,182100,466074700,23850,23850,23850,23850,0
|
|
20240913,182000,466074700,23850,23850,23850,23850,0
|
|
20240913,181900,466074700,23850,23850,23850,23850,0
|
|
20240913,181800,466074700,23850,23850,23850,23850,0
|
|
20240913,181700,466074700,23850,23850,23850,23850,0
|
|
20240913,181600,466074700,23850,23850,23850,23850,0
|
|
20240913,181500,466074700,23850,23850,23850,23850,0
|
|
20240913,181400,466074700,23850,23850,23850,23850,0
|
|
20240913,181300,466074700,23850,23850,23850,23850,0
|
|
20240913,181200,466074700,23850,23850,23850,23850,0
|
|
20240913,181100,466074700,23850,23850,23850,23850,0
|
|
20240913,181000,466074700,23850,23850,23850,23850,0
|
|
20240913,180900,466074700,23850,23850,23850,23850,0
|
|
20240913,180800,466074700,23850,23850,23850,23850,0
|
|
20240913,180700,466074700,23850,23850,23850,23850,100
|
|
20240913,180600,466074700,23850,23850,23850,23850,0
|
|
20240913,180500,466074700,23850,23850,23850,23850,0
|
|
20240913,180400,466074700,23850,23850,23850,23850,0
|
|
20240913,180300,466074700,23850,23850,23850,23850,0
|
|
20240913,180200,466074700,23850,23850,23850,23850,0
|
|
20240913,180100,466074700,23850,23850,23850,23850,0
|
|
20240913,180000,466074700,23850,23850,23850,23850,0
|
|
20240913,175900,466074700,23850,23850,23850,23850,0
|
|
20240913,175800,466074700,23850,23850,23850,23850,0
|
|
20240913,175700,466074700,23850,23850,23850,23850,0
|
|
20240913,175600,466074700,23850,23850,23850,23850,0
|
|
20240913,175500,466074700,23850,23850,23850,23850,0
|
|
20240913,175400,466074700,23850,23850,23850,23850,0
|
|
20240913,175300,466074700,23850,23850,23850,23850,0
|
|
20240913,175200,466074700,23850,23850,23850,23850,0
|
|
20240913,175100,466074700,23850,23850,23850,23850,0
|
|
20240913,175000,466074700,23850,23850,23850,23850,0
|
|
20240913,174900,466074700,23850,23850,23850,23850,0
|
|
20240913,174800,466074700,23850,23850,23850,23850,0
|
|
20240913,174700,466074700,23850,23850,23850,23850,0
|
|
20240913,174600,466074700,23850,23850,23850,23850,0
|
|
20240913,174500,466074700,23850,23850,23850,23850,0
|
|
20240913,174400,466074700,23850,23850,23850,23850,0
|
|
20240913,174300,466074700,23850,23850,23850,23850,0
|
|
20240913,174200,466074700,23850,23850,23850,23850,0
|
|
20240913,174100,466074700,23850,23850,23850,23850,0
|
|
20240913,174000,466074700,23850,23850,23850,23850,0
|
|
20240913,173900,466074700,23850,23850,23850,23850,0
|
|
20240913,173800,466074700,23850,23850,23850,23850,0
|
|
20240913,173700,466074700,23850,23850,23850,23850,100
|
|
20240913,173600,466074700,23850,23850,23850,23850,0
|
|
20240913,173500,466074700,23850,23850,23850,23850,0
|
|
20240913,173400,466074700,23850,23850,23850,23850,0
|
|
20240913,173300,466074700,23850,23850,23850,23850,0
|
|
20240913,173200,466074700,23850,23850,23850,23850,0
|
|
20240913,173100,466074700,23850,23850,23850,23850,0
|
|
20240913,173000,466074700,23850,23850,23850,23850,0
|
|
20240913,172900,466074700,23850,23850,23850,23850,0
|
|
20240913,172800,466074700,23850,23850,23850,23850,0
|
|
20240913,172700,466074700,23850,23850,23850,23850,0
|
|
20240913,172600,466074700,23850,23850,23850,23850,0
|
|
20240913,172500,466074700,23850,23850,23850,23850,0
|
|
20240913,172400,466074700,23850,23850,23850,23850,0
|
|
20240913,172300,466074700,23850,23850,23850,23850,0
|
|
20240913,172200,466074700,23850,23850,23850,23850,0
|
|
20240913,172100,466074700,23850,23850,23850,23850,0
|
|
20240913,172000,466074700,23850,23850,23850,23850,0
|
|
20240913,171900,466074700,23850,23850,23850,23850,0
|
|
20240913,171800,466074700,23850,23850,23850,23850,0
|
|
20240913,171700,466074700,23850,23850,23850,23850,0
|
|
20240913,171600,466074700,23850,23850,23850,23850,0
|
|
20240913,171500,466074700,23850,23850,23850,23850,0
|
|
20240913,171400,466074700,23850,23850,23850,23850,0
|
|
20240913,171300,466074700,23850,23850,23850,23850,0
|
|
20240913,171200,466074700,23850,23850,23850,23850,0
|
|
20240913,171100,466074700,23850,23850,23850,23850,0
|
|
20240913,171000,466074700,23850,23850,23850,23850,0
|
|
20240913,170900,466074700,23850,23850,23850,23850,0
|
|
20240913,170800,466074700,23850,23850,23850,23850,0
|
|
20240913,170700,466074700,23850,23850,23850,23850,100
|
|
20240913,170600,466074700,23850,23850,23850,23850,0
|
|
20240913,170500,466074700,23850,23850,23850,23850,0
|
|
20240913,170400,466074700,23850,23850,23850,23850,0
|
|
20240913,170300,466074700,23850,23850,23850,23850,0
|
|
20240913,170200,466074700,23850,23850,23850,23850,0
|
|
20240913,170100,466074700,23850,23850,23850,23850,0
|
|
20240913,170000,466074700,23850,23850,23850,23850,0
|
|
20240913,165900,466074700,23850,23850,23850,23850,0
|
|
20240913,165800,466074700,23850,23850,23850,23850,0
|
|
20240913,165700,466074700,23850,23850,23850,23850,0
|
|
20240913,165600,466074700,23850,23850,23850,23850,0
|
|
20240913,165500,466074700,23850,23850,23850,23850,0
|
|
20240913,165400,466074700,23850,23850,23850,23850,0
|
|
20240913,165300,466074700,23850,23850,23850,23850,0
|
|
20240913,165200,466074700,23850,23850,23850,23850,0
|
|
20240913,165100,466074700,23850,23850,23850,23850,0
|
|
20240913,165000,466074700,23850,23850,23850,23850,0
|
|
20240913,164900,466074700,23850,23850,23850,23850,0
|
|
20240913,164800,466074700,23850,23850,23850,23850,0
|
|
20240913,164700,466074700,23850,23850,23850,23850,0
|
|
20240913,164600,466074700,23850,23850,23850,23850,0
|
|
20240913,164500,466074700,23850,23850,23850,23850,0
|
|
20240913,164400,466074700,23850,23850,23850,23850,0
|
|
20240913,164300,466074700,23850,23850,23850,23850,0
|
|
20240913,164200,466074700,23850,23850,23850,23850,0
|
|
20240913,164100,466074700,23850,23850,23850,23850,0
|
|
20240913,164000,466074700,23850,23850,23850,23850,0
|
|
20240913,163900,466074700,23850,23850,23850,23850,0
|
|
20240913,163800,466074700,23850,23850,23850,23850,0
|
|
20240913,163700,466074700,23850,23850,23850,23850,100
|
|
20240913,163600,466074700,23850,23850,23850,23850,0
|
|
20240913,163500,466074700,23850,23850,23850,23850,0
|
|
20240913,163400,466074700,23850,23850,23850,23850,0
|
|
20240913,163300,466074700,23850,23850,23850,23850,0
|
|
20240913,163200,466074700,23850,23850,23850,23850,0
|
|
20240913,163100,466074700,23850,23850,23850,23850,0
|
|
20240913,163000,466074700,23850,23850,23850,23850,0
|
|
20240913,162900,466074700,23850,23850,23850,23850,0
|
|
20240913,162800,466074700,23850,23850,23850,23850,0
|
|
20240913,162700,466074700,23850,23850,23850,23850,0
|
|
20240913,162600,466074700,23850,23850,23850,23850,0
|
|
20240913,162500,466074700,23850,23850,23850,23850,0
|
|
20240913,162400,466074700,23850,23850,23850,23850,0
|
|
20240913,162300,466074700,23850,23850,23850,23850,0
|
|
20240913,162200,466074700,23850,23850,23850,23850,0
|
|
20240913,162100,466074700,23850,23850,23850,23850,0
|
|
20240913,162000,466074700,23850,23850,23850,23850,0
|
|
20240913,161900,466074700,23850,23850,23850,23850,0
|
|
20240913,161800,466074700,23850,23850,23850,23850,0
|
|
20240913,161700,466074700,23850,23850,23850,23850,0
|
|
20240913,161600,466074700,23850,23850,23850,23850,0
|
|
20240913,161500,466074700,23850,23850,23850,23850,0
|
|
20240913,161400,466074700,23850,23850,23850,23850,0
|
|
20240913,161300,466074700,23850,23850,23850,23850,0
|
|
20240913,161200,466074700,23850,23850,23850,23850,0
|
|
20240913,161100,466074700,23850,23850,23850,23850,0
|
|
20240913,161000,466074700,23850,23850,23850,23850,0
|
|
20240913,160900,466074700,23850,23850,23850,23850,0
|
|
20240913,160800,466074700,23850,23850,23850,23850,0
|
|
20240913,160700,466074700,23850,23850,23850,23850,100
|
|
20240913,160600,466074700,23850,23850,23850,23850,0
|
|
20240913,160500,466074700,23850,23850,23850,23850,0
|
|
20240913,160400,466074700,23850,23850,23850,23850,0
|
|
20240913,160300,466074700,23850,23850,23850,23850,0
|
|
20240913,160200,466074700,23850,23850,23850,23850,0
|
|
20240913,160100,466074700,23850,23850,23850,23850,0
|
|
20240913,160000,466074700,23850,23850,23850,23850,0
|
|
20240913,155900,466074700,23850,23850,23850,23850,0
|
|
20240913,155800,466074700,23850,23850,23850,23850,0
|
|
20240913,155700,466074700,23850,23850,23850,23850,0
|
|
20240913,155600,466074700,23850,23850,23850,23850,0
|
|
20240913,155500,466074700,23850,23850,23850,23850,0
|
|
20240913,155400,466074700,23850,23850,23850,23850,0
|
|
20240913,155300,466074700,23850,23850,23850,23850,0
|
|
20240913,155200,466074700,23850,23850,23850,23850,0
|
|
20240913,155100,466074700,23850,23850,23850,23850,0
|
|
20240913,155000,466074700,23850,23850,23850,23850,0
|
|
20240913,154900,466074700,23850,23850,23850,23850,0
|
|
20240913,154800,466074700,23850,23850,23850,23850,0
|
|
20240913,154700,466074700,23850,23850,23850,23850,0
|
|
20240913,154600,466074700,23850,23850,23850,23850,0
|
|
20240913,154500,466074700,23850,23850,23850,23850,0
|
|
20240913,154400,466074700,23850,23850,23850,23850,0
|
|
20240913,154300,466074700,23850,23850,23850,23850,0
|
|
20240913,154200,466074700,23850,23850,23850,23850,0
|
|
20240913,154100,466074700,23850,23850,23850,23850,0
|
|
20240913,154000,466074700,23850,23850,23850,23850,0
|
|
20240913,153900,466074700,23850,23850,23850,23850,0
|
|
20240913,153800,466074700,23850,23850,23850,23850,0
|
|
20240913,153700,466074700,23850,23850,23850,23850,100
|
|
20240913,153600,466074700,23850,23850,23850,23850,0
|
|
20240913,153500,466074700,23850,23850,23850,23850,0
|
|
20240913,153400,466074700,23850,23850,23850,23850,0
|
|
20240913,153300,466074700,23850,23850,23850,23850,0
|
|
20240913,153200,466074700,23850,23850,23850,23850,0
|
|
20240913,153100,466074700,23850,23850,23850,23850,0
|
|
20240913,153000,466074700,23850,23850,23850,23850,100
|
|
20240913,152900,463689700,24000,24000,24000,24000,0
|
|
20240913,152800,463689700,24000,24000,24000,24000,0
|
|
20240913,152700,463689700,24000,24000,24000,24000,0
|
|
20240913,152600,463689700,24000,24000,24000,24000,0
|
|
20240913,152500,463689700,24000,24000,24000,24000,0
|
|
20240913,152400,463689700,24000,24000,24000,24000,0
|
|
20240913,152300,463689700,24000,24000,24000,24000,0
|
|
20240913,152200,463689700,24000,24000,24000,24000,0
|
|
20240913,152100,463689700,24000,24000,24000,24000,0
|
|
20240913,152000,463689700,24000,24000,24000,24000,0
|
|
20240913,151900,463689700,24000,24000,24000,24000,4
|
|
20240913,151800,463593700,24050,24050,24050,24050,223
|
|
20240913,151700,458230550,24100,24100,24100,24100,1
|
|
20240913,151600,458206450,24050,24050,24050,24050,0
|
|
20240913,151500,458206450,24050,24050,24050,24050,0
|
|
20240913,151400,458206450,24050,24050,24050,24050,0
|
|
20240913,151300,458206450,24050,24050,24050,24050,5
|
|
20240913,151200,458086200,24050,24050,24050,24050,7
|
|
20240913,151100,457917850,24250,24250,24250,24250,0
|
|
20240913,151000,457917850,24250,24250,24250,24250,1
|
|
20240913,150900,457893600,24150,24150,24150,24150,0
|
|
20240913,150800,457893600,24150,24150,24150,24150,0
|
|
20240913,150700,457893600,24150,24150,24150,24150,0
|
|
20240913,150600,457893600,24150,24150,24150,24150,0
|
|
20240913,150500,457893600,24150,24350,24350,24150,212
|
|
20240913,150400,452766800,24350,24450,24450,24350,161
|
|
20240913,150300,448839650,24250,24450,24550,24250,176
|
|
20240913,150200,444533750,24250,24400,24400,24250,387
|
|
20240913,150100,435123350,24250,24250,24250,24250,0
|
|
20240913,150000,435123350,24250,24250,24250,24250,1
|
|
20240913,145900,435099100,24400,24350,24450,24350,1045
|
|
20240913,145800,409627200,24350,24350,24350,24350,0
|
|
20240913,145700,409627200,24350,24350,24350,24350,0
|
|
20240913,145600,409627200,24350,24350,24350,24350,0
|
|
20240913,145500,409627200,24350,24300,24350,24300,135
|
|
20240913,145400,406340000,24350,24350,24350,24350,15
|
|
20240913,145300,405974750,24200,24200,24200,24200,0
|
|
20240913,145200,405974750,24200,24200,24200,24200,0
|
|
20240913,145100,405974750,24200,24200,24200,24200,4
|
|
20240913,145000,405877950,24350,24350,24350,24350,68
|
|
20240913,144900,404222150,24200,24200,24200,24200,0
|
|
20240913,144800,404222150,24200,24200,24200,24200,2
|
|
20240913,144700,404173750,24200,24200,24200,24200,0
|
|
20240913,144600,404173750,24200,24200,24200,24200,5
|
|
20240913,144500,404052750,24400,24250,24400,24250,221
|
|
20240913,144400,398662000,24200,24200,24200,24200,57
|
|
20240913,144300,397282600,24200,24200,24200,24200,1
|
|
20240913,144200,397258400,24250,24250,24250,24250,1
|
|
20240913,144100,397234150,24250,24250,24250,24250,0
|
|
20240913,144000,397234150,24250,24250,24250,24250,49
|
|
20240913,143900,396045900,24250,24250,24250,24250,0
|
|
20240913,143800,396045900,24250,24350,24350,24250,237
|
|
20240913,143700,390290450,24250,24250,24250,24250,9
|
|
20240913,143600,390072200,24350,24100,24350,24100,380
|
|
20240913,143500,380884950,23950,23950,23950,23950,50
|
|
20240913,143400,379687450,23950,23950,23950,23950,100
|
|
20240913,143300,377292450,24100,24200,24200,23700,8417
|
|
20240913,143200,177095450,24100,24100,24100,24100,0
|
|
20240913,143100,177095450,24100,24100,24100,24100,8
|
|
20240913,143000,176902650,24100,24100,24100,24100,0
|
|
20240913,142900,176902650,24100,24100,24100,24100,3
|
|
20240913,142800,176830350,24100,24100,24100,24100,0
|
|
20240913,142700,176830350,24100,24100,24100,24100,9
|
|
20240913,142600,176613450,24200,24200,24200,24200,0
|
|
20240913,142500,176613450,24200,24200,24200,24200,0
|
|
20240913,142400,176613450,24200,24200,24200,24200,0
|
|
20240913,142300,176613450,24200,24200,24200,24200,0
|
|
20240913,142200,176613450,24200,24200,24200,24200,0
|
|
20240913,142100,176613450,24200,24200,24200,24200,1
|
|
20240913,142000,176589250,24200,24200,24200,24200,0
|
|
20240913,141900,176589250,24200,24200,24200,24200,0
|
|
20240913,141800,176589250,24200,24200,24200,24200,0
|
|
20240913,141700,176589250,24200,24200,24200,24200,7
|
|
20240913,141600,176419850,24250,24250,24250,24250,0
|
|
20240913,141500,176419850,24250,24250,24250,24250,0
|
|
20240913,141400,176419850,24250,24250,24250,24250,0
|
|
20240913,141300,176419850,24250,24250,24250,24250,123
|
|
20240913,141200,173437100,24250,24200,24250,24200,131
|
|
20240913,141100,170266850,24150,24150,24150,24150,16
|
|
20240913,141000,169880450,24100,24100,24100,24100,145
|
|
20240913,140900,166385950,24100,24050,24100,24050,487
|
|
20240913,140800,154667100,24050,24050,24050,24050,19
|
|
20240913,140700,154210150,24050,24050,24050,24050,0
|
|
20240913,140600,154210150,24050,24050,24050,24050,2
|
|
20240913,140500,154162050,24050,24050,24050,24050,0
|
|
20240913,140400,154162050,24050,24050,24050,24050,36
|
|
20240913,140300,153296250,24050,24050,24050,24050,0
|
|
20240913,140200,153296250,24050,24050,24050,24050,10
|
|
20240913,140100,153055750,24050,24050,24050,24050,0
|
|
20240913,140000,153055750,24050,24050,24050,24050,7
|
|
20240913,135900,152887400,24050,24050,24050,24050,0
|
|
20240913,135800,152887400,24050,24050,24050,24050,0
|
|
20240913,135700,152887400,24050,24050,24050,24050,0
|
|
20240913,135600,152887400,24050,24050,24050,24050,0
|
|
20240913,135500,152887400,24050,24050,24050,24050,0
|
|
20240913,135400,152887400,24050,24050,24050,24050,0
|
|
20240913,135300,152887400,24050,24100,24100,24050,75
|
|
20240913,135200,151083350,24100,24000,24100,24000,398
|
|
20240913,135100,141521550,24000,24000,24000,24000,0
|
|
20240913,135000,141521550,24000,24000,24000,24000,0
|
|
20240913,134900,141521550,24000,24000,24000,24000,0
|
|
20240913,134800,141521550,24000,24000,24000,24000,100
|
|
20240913,134700,139121550,24000,24000,24000,24000,5
|
|
20240913,134600,139001550,24050,24050,24050,24050,0
|
|
20240913,134500,139001550,24050,24050,24050,24050,0
|
|
20240913,134400,139001550,24050,24050,24050,24050,0
|
|
20240913,134300,139001550,24050,24050,24050,24050,1
|
|
20240913,134200,138977500,24050,24050,24050,24050,0
|
|
20240913,134100,138977500,24050,24050,24050,24050,0
|
|
20240913,134000,138977500,24050,24050,24050,24050,2
|
|
20240913,133900,138929400,24050,24050,24050,24050,0
|
|
20240913,133800,138929400,24050,24050,24050,24050,50
|
|
20240913,133700,137726900,24050,24050,24050,24050,0
|
|
20240913,133600,137726900,24050,24050,24050,24050,0
|
|
20240913,133500,137726900,24050,24050,24050,24050,0
|
|
20240913,133400,137726900,24050,24050,24050,24050,50
|
|
20240913,133300,136524400,23950,23950,23950,23950,0
|
|
20240913,133200,136524400,23950,23950,23950,23950,59
|
|
20240913,133100,135111350,23950,23950,23950,23950,0
|
|
20240913,133000,135111350,23950,23950,23950,23950,20
|
|
20240913,132900,134632350,23950,23950,23950,23950,0
|
|
20240913,132800,134632350,23950,23950,23950,23950,0
|
|
20240913,132700,134632350,23950,23950,23950,23950,0
|
|
20240913,132600,134632350,23950,23950,23950,23950,0
|
|
20240913,132500,134632350,23950,23950,23950,23950,15
|
|
20240913,132400,134273100,23950,23950,23950,23950,20
|
|
20240913,132300,133794100,23900,23900,23900,23900,0
|
|
20240913,132200,133794100,23900,23900,23900,23900,0
|
|
20240913,132100,133794100,23900,23900,23900,23900,39
|
|
20240913,132000,132862000,23900,23900,23900,23900,5
|
|
20240913,131900,132742500,23850,23850,23850,23850,0
|
|
20240913,131800,132742500,23850,23850,23850,23850,17
|
|
20240913,131700,132337050,23850,23850,23850,23850,52
|
|
20240913,131600,131096850,23800,23800,23800,23800,0
|
|
20240913,131500,131096850,23800,23800,23800,23800,0
|
|
20240913,131400,131096850,23800,23800,23800,23800,0
|
|
20240913,131300,131096850,23800,23800,23800,23800,0
|
|
20240913,131200,131096850,23800,23800,23800,23800,0
|
|
20240913,131100,131096850,23800,23800,23800,23800,2
|
|
20240913,131000,131049250,23800,23800,23800,23800,0
|
|
20240913,130900,131049250,23800,23800,23800,23800,90
|
|
20240913,130800,128907250,23800,23800,23800,23800,43
|
|
20240913,130700,127883850,23800,23800,23800,23800,0
|
|
20240913,130600,127883850,23800,23800,23800,23800,0
|
|
20240913,130500,127883850,23800,23800,23800,23800,0
|
|
20240913,130400,127883850,23800,23800,23800,23800,0
|
|
20240913,130300,127883850,23800,23800,23800,23800,0
|
|
20240913,130200,127883850,23800,23800,23800,23800,0
|
|
20240913,130100,127883850,23800,23800,23800,23800,0
|
|
20240913,130000,127883850,23800,23800,23800,23800,5
|
|
20240913,125900,127764850,23850,23850,23850,23850,0
|
|
20240913,125800,127764850,23850,23850,23850,23850,0
|
|
20240913,125700,127764850,23850,23850,23850,23850,0
|
|
20240913,125600,127764850,23850,23850,23850,23850,0
|
|
20240913,125500,127764850,23850,23850,23850,23850,0
|
|
20240913,125400,127764850,23850,23850,23850,23850,0
|
|
20240913,125300,127764850,23850,23850,23850,23850,1
|
|
20240913,125200,127741000,23850,23850,23850,23850,0
|
|
20240913,125100,127741000,23850,23850,23850,23850,0
|
|
20240913,125000,127741000,23850,23850,23850,23850,0
|
|
20240913,124900,127741000,23850,23850,23850,23850,1
|
|
20240913,124800,127717150,23800,23800,23800,23800,0
|
|
20240913,124700,127717150,23800,23800,23800,23800,0
|
|
20240913,124600,127717150,23800,23800,23800,23800,0
|
|
20240913,124500,127717150,23800,23800,23800,23800,0
|
|
20240913,124400,127717150,23800,23800,23800,23800,0
|
|
20240913,124300,127717150,23800,23800,23800,23800,0
|
|
20240913,124200,127717150,23800,23800,23800,23800,0
|
|
20240913,124100,127717150,23800,23800,23800,23800,0
|
|
20240913,124000,127717150,23800,23800,23800,23800,0
|
|
20240913,123900,127717150,23800,23800,23800,23800,0
|
|
20240913,123800,127717150,23800,23800,23800,23800,0
|
|
20240913,123700,127717150,23800,23800,23800,23800,0
|
|
20240913,123600,127717150,23800,23800,23800,23800,0
|
|
20240913,123500,127717150,23800,23800,23800,23800,0
|
|
20240913,123400,127717150,23800,23800,23800,23800,3
|
|
20240913,123300,127645750,23800,23800,23800,23800,0
|
|
20240913,123200,127645750,23800,23800,23800,23800,1
|
|
20240913,123100,127621950,23800,23800,23800,23800,3
|
|
20240913,123000,127550550,23750,23750,23750,23750,0
|
|
20240913,122900,127550550,23750,23750,23750,23750,0
|
|
20240913,122800,127550550,23750,23750,23750,23750,0
|
|
20240913,122700,127550550,23750,23750,23750,23750,0
|
|
20240913,122600,127550550,23750,23750,23750,23750,14
|
|
20240913,122500,127218050,23750,23750,23750,23750,1
|
|
20240913,122400,127194300,23650,23650,23650,23650,0
|
|
20240913,122300,127194300,23650,23650,23650,23650,0
|
|
20240913,122200,127194300,23650,23650,23650,23650,0
|
|
20240913,122100,127194300,23650,23650,23650,23650,0
|
|
20240913,122000,127194300,23650,23650,23650,23650,1
|
|
20240913,121900,127170650,23650,23650,23650,23650,0
|
|
20240913,121800,127170650,23650,23650,23650,23650,0
|
|
20240913,121700,127170650,23650,23650,23650,23650,0
|
|
20240913,121600,127170650,23650,23650,23650,23650,0
|
|
20240913,121500,127170650,23650,23650,23650,23650,0
|
|
20240913,121400,127170650,23650,23650,23650,23650,0
|
|
20240913,121300,127170650,23650,23650,23650,23650,0
|
|
20240913,121200,127170650,23650,23650,23650,23650,0
|
|
20240913,121100,127170650,23650,23650,23650,23650,0
|
|
20240913,121000,127170650,23650,23650,23650,23650,0
|
|
20240913,120900,127170650,23650,23650,23650,23650,0
|
|
20240913,120800,127170650,23650,23650,23650,23650,0
|
|
20240913,120700,127170650,23650,23650,23650,23650,1
|
|
20240913,120600,127147000,23650,23650,23650,23650,0
|
|
20240913,120500,127147000,23650,23650,23650,23650,0
|
|
20240913,120400,127147000,23650,23650,23650,23650,0
|
|
20240913,120300,127147000,23650,23650,23650,23650,0
|
|
20240913,120200,127147000,23650,23650,23650,23650,1
|
|
20240913,120100,127123350,23650,23650,23650,23650,0
|
|
20240913,120000,127123350,23650,23650,23650,23650,0
|
|
20240913,115900,127123350,23650,23650,23650,23650,0
|
|
20240913,115800,127123350,23650,23650,23650,23650,0
|
|
20240913,115700,127123350,23650,23650,23650,23650,0
|
|
20240913,115600,127123350,23650,23650,23650,23650,0
|
|
20240913,115500,127123350,23650,23650,23650,23650,6
|
|
20240913,115400,126981450,23650,23650,23650,23650,0
|
|
20240913,115300,126981450,23650,23650,23650,23650,0
|
|
20240913,115200,126981450,23650,23650,23650,23650,0
|
|
20240913,115100,126981450,23650,23650,23650,23650,0
|
|
20240913,115000,126981450,23650,23650,23650,23650,0
|
|
20240913,114900,126981450,23650,23650,23650,23650,0
|
|
20240913,114800,126981450,23650,23650,23650,23650,0
|
|
20240913,114700,126981450,23650,23650,23650,23650,0
|
|
20240913,114600,126981450,23650,23650,23650,23650,0
|
|
20240913,114500,126981450,23650,23650,23650,23650,0
|
|
20240913,114400,126981450,23650,23650,23650,23650,1
|
|
20240913,114300,126957800,23800,23800,23800,23800,0
|
|
20240913,114200,126957800,23800,23800,23800,23800,3
|
|
20240913,114100,126886400,23650,23650,23650,23650,10
|
|
20240913,114000,126649900,23650,23650,23650,23650,0
|
|
20240913,113900,126649900,23650,23650,23650,23650,0
|
|
20240913,113800,126649900,23650,23650,23650,23650,0
|
|
20240913,113700,126649900,23650,23650,23650,23650,25
|
|
20240913,113600,126058650,23650,23650,23650,23650,0
|
|
20240913,113500,126058650,23650,23650,23650,23650,1
|
|
20240913,113400,126035000,23650,23650,23650,23650,0
|
|
20240913,113300,126035000,23650,23650,23650,23650,0
|
|
20240913,113200,126035000,23650,23650,23650,23650,0
|
|
20240913,113100,126035000,23650,23650,23650,23650,1
|
|
20240913,113000,126011350,23650,23650,23650,23650,1
|
|
20240913,112900,125987700,23650,23650,23650,23650,0
|
|
20240913,112800,125987700,23650,23650,23650,23650,0
|
|
20240913,112700,125987700,23650,23650,23650,23650,11
|
|
20240913,112600,125727550,23650,23650,23650,23650,0
|
|
20240913,112500,125727550,23650,23650,23650,23650,11
|
|
20240913,112400,125467400,23750,23800,23800,23750,2
|
|
20240913,112300,125419850,23800,23800,23800,23800,0
|
|
20240913,112200,125419850,23800,23800,23800,23800,0
|
|
20240913,112100,125419850,23800,23800,23800,23800,0
|
|
20240913,112000,125419850,23800,23800,23800,23800,0
|
|
20240913,111900,125419850,23800,23800,23800,23800,0
|
|
20240913,111800,125419850,23800,23800,23800,23800,1
|
|
20240913,111700,125396050,23650,23650,23650,23650,0
|
|
20240913,111600,125396050,23650,23650,23650,23650,0
|
|
20240913,111500,125396050,23650,23650,23650,23650,0
|
|
20240913,111400,125396050,23650,23650,23650,23650,1
|
|
20240913,111300,125372400,23800,23800,23800,23800,1
|
|
20240913,111200,125348600,23600,23600,23600,23600,0
|
|
20240913,111100,125348600,23600,23600,23600,23600,0
|
|
20240913,111000,125348600,23600,23600,23600,23600,0
|
|
20240913,110900,125348600,23600,23600,23600,23600,0
|
|
20240913,110800,125348600,23600,23600,23600,23600,0
|
|
20240913,110700,125348600,23600,23600,23600,23600,0
|
|
20240913,110600,125348600,23600,23600,23600,23600,0
|
|
20240913,110500,125348600,23600,23600,23600,23600,0
|
|
20240913,110400,125348600,23600,23600,23600,23600,0
|
|
20240913,110300,125348600,23600,23650,23650,23600,100
|
|
20240913,110200,122984400,23650,23650,23650,23650,0
|
|
20240913,110100,122984400,23650,23650,23650,23650,0
|
|
20240913,110000,122984400,23650,23650,23650,23650,0
|
|
20240913,105900,122984400,23650,23650,23650,23650,0
|
|
20240913,105800,122984400,23650,23650,23650,23650,0
|
|
20240913,105700,122984400,23650,23650,23650,23650,0
|
|
20240913,105600,122984400,23650,23650,23650,23650,0
|
|
20240913,105500,122984400,23650,23650,23650,23650,0
|
|
20240913,105400,122984400,23650,23650,23650,23650,0
|
|
20240913,105300,122984400,23650,23650,23650,23650,31
|
|
20240913,105200,122251250,23650,23650,23650,23650,0
|
|
20240913,105100,122251250,23650,23650,23650,23650,0
|
|
20240913,105000,122251250,23650,23700,23700,23650,15
|
|
20240913,104900,121896250,23650,23650,23650,23650,0
|
|
20240913,104800,121896250,23650,23650,23650,23650,0
|
|
20240913,104700,121896250,23650,23650,23650,23650,0
|
|
20240913,104600,121896250,23650,23650,23650,23650,0
|
|
20240913,104500,121896250,23650,23800,23800,23650,200
|
|
20240913,104400,117159250,23800,23800,23800,23800,40
|
|
20240913,104300,116207250,23850,23850,23850,23850,41
|
|
20240913,104200,115229400,23850,23850,23850,23850,59
|
|
20240913,104100,113822250,23850,23850,23850,23850,0
|
|
20240913,104000,113822250,23850,23850,23850,23850,50
|
|
20240913,103900,112629750,23850,23850,23850,23850,3
|
|
20240913,103800,112558200,23850,23850,23850,23850,0
|
|
20240913,103700,112558200,23850,23850,23850,23850,0
|
|
20240913,103600,112558200,23850,23850,23850,23850,0
|
|
20240913,103500,112558200,23850,23850,23850,23850,0
|
|
20240913,103400,112558200,23850,23850,23850,23850,0
|
|
20240913,103300,112558200,23850,23850,23850,23850,0
|
|
20240913,103200,112558200,23850,23850,23850,23850,0
|
|
20240913,103100,112558200,23850,23850,23850,23850,0
|
|
20240913,103000,112558200,23850,23850,23850,23850,0
|
|
20240913,102900,112558200,23850,23850,23850,23850,0
|
|
20240913,102800,112558200,23850,23850,23850,23850,0
|
|
20240913,102700,112558200,23850,23850,23850,23850,0
|
|
20240913,102600,112558200,23850,23850,23850,23850,0
|
|
20240913,102500,112558200,23850,23850,23850,23850,1
|
|
20240913,102400,112534350,23900,23900,23900,23900,0
|
|
20240913,102300,112534350,23900,23900,23900,23900,49
|
|
20240913,102200,111363250,23900,23900,23900,23900,22
|
|
20240913,102100,110837450,23950,23950,23950,23950,0
|
|
20240913,102000,110837450,23950,23950,23950,23950,0
|
|
20240913,101900,110837450,23950,23950,23950,23950,12
|
|
20240913,101800,110550050,24050,24050,24050,24050,0
|
|
20240913,101700,110550050,24050,24050,24050,24050,0
|
|
20240913,101600,110550050,24050,24050,24050,24050,1
|
|
20240913,101500,110526000,24050,24050,24050,24050,0
|
|
20240913,101400,110526000,24050,24050,24050,24050,0
|
|
20240913,101300,110526000,24050,24050,24050,24050,0
|
|
20240913,101200,110526000,24050,24050,24050,24050,0
|
|
20240913,101100,110526000,24050,24050,24050,24050,0
|
|
20240913,101000,110526000,24050,24050,24050,24050,0
|
|
20240913,100900,110526000,24050,24050,24050,24050,1
|
|
20240913,100800,110501950,24050,24050,24050,24050,0
|
|
20240913,100700,110501950,24050,24050,24050,24050,0
|
|
20240913,100600,110501950,24050,24050,24050,24050,0
|
|
20240913,100500,110501950,24050,24050,24050,24050,3
|
|
20240913,100400,110429800,24050,24000,24050,24000,15
|
|
20240913,100300,110069300,24000,24000,24000,24000,0
|
|
20240913,100200,110069300,24000,24000,24000,24000,0
|
|
20240913,100100,110069300,24000,24000,24000,24000,675
|
|
20240913,100000,93869300,24050,24050,24050,24050,657
|
|
20240913,095900,78068450,24100,24100,24100,24100,0
|
|
20240913,095800,78068450,24100,24100,24100,24100,0
|
|
20240913,095700,78068450,24100,24100,24100,24100,0
|
|
20240913,095600,78068450,24100,24100,24100,24100,1
|
|
20240913,095500,78044350,24100,24100,24100,24100,0
|
|
20240913,095400,78044350,24100,24100,24100,24100,101
|
|
20240913,095300,75610250,24100,24100,24100,24100,0
|
|
20240913,095200,75610250,24100,24100,24100,24100,6
|
|
20240913,095100,75465650,24100,24100,24100,24100,1
|
|
20240913,095000,75441550,24100,24100,24100,24100,32
|
|
20240913,094900,74670350,24050,24050,24050,24050,6
|
|
20240913,094800,74526050,24050,24000,24050,24000,250
|
|
20240913,094700,68525900,24000,24000,24000,24000,1
|
|
20240913,094600,68501900,23950,23950,23950,23950,0
|
|
20240913,094500,68501900,23950,23950,23950,23950,36
|
|
20240913,094400,67639700,23950,23950,23950,23950,0
|
|
20240913,094300,67639700,23950,23950,23950,23950,40
|
|
20240913,094200,66681700,23950,23950,23950,23950,60
|
|
20240913,094100,65244700,23950,23950,23950,23950,2
|
|
20240913,094000,65196800,23950,23800,23950,23800,361
|
|
20240913,093900,56589700,23800,23800,23800,23800,7
|
|
20240913,093800,56423100,23800,23800,23800,23800,3
|
|
20240913,093700,56351700,23800,23800,23800,23800,0
|
|
20240913,093600,56351700,23800,23800,23800,23800,0
|
|
20240913,093500,56351700,23800,23800,23800,23800,0
|
|
20240913,093400,56351700,23800,23800,23800,23800,0
|
|
20240913,093300,56351700,23800,23800,23800,23800,1
|
|
20240913,093200,56327900,23850,23850,23850,23850,0
|
|
20240913,093100,56327900,23850,23850,23850,23850,1
|
|
20240913,093000,56304050,23850,23850,23850,23850,0
|
|
20240913,092900,56304050,23850,23700,23850,23700,31
|
|
20240913,092800,55566950,23700,23700,23700,23700,109
|
|
20240913,092700,52983650,23500,23700,23700,23500,800
|
|
20240913,092600,34113450,23700,23700,23700,23700,0
|
|
20240913,092500,34113450,23700,23700,23700,23700,150
|
|
20240913,092400,30558450,23700,23700,23700,23700,0
|
|
20240913,092300,30558450,23700,23700,23700,23700,0
|
|
20240913,092200,30558450,23700,23700,23700,23700,0
|
|
20240913,092100,30558450,23700,23700,23700,23700,0
|
|
20240913,092000,30558450,23700,23700,23700,23700,1
|
|
20240913,091900,30534750,23700,23700,23700,23700,226
|
|
20240913,091800,25178550,23700,23700,23700,23700,1
|
|
20240913,091700,25154850,23800,23800,23800,23800,0
|
|
20240913,091600,25154850,23800,23800,23800,23800,0
|
|
20240913,091500,25154850,23800,23700,23800,23700,16
|
|
20240913,091400,24774650,23800,23800,23800,23800,0
|
|
20240913,091300,24774650,23800,23750,23800,23750,4
|
|
20240913,091200,24679600,23800,23850,23850,23800,156
|
|
20240913,091100,20964300,23850,23900,24050,23850,334
|
|
20240913,091000,12995650,23950,24050,24050,23950,76
|
|
20240913,090900,11170250,24100,24100,24100,24100,0
|
|
20240913,090800,11170250,24100,24100,24100,24100,55
|
|
20240913,090700,9844750,24100,24100,24100,24100,0
|
|
20240913,090600,9844750,24100,24100,24150,24100,26
|
|
20240913,090500,9218000,24000,23950,24000,23950,47
|
|
20240913,090400,8090850,23900,23900,23900,23900,0
|
|
20240913,090300,8090850,23900,23900,23900,23900,0
|
|
20240913,090200,8090850,23900,23900,24150,23900,127
|
|
20240913,090100,5055250,24150,23950,24150,23950,11
|
|
20240913,090000,4791600,24200,24200,24200,24200,198
|