677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,201400,298282850,23900,23900,23900,23900,41
|
|
20240923,201300,298282850,23900,23900,23900,23900,0
|
|
20240923,201200,298282850,23900,23900,23900,23900,0
|
|
20240923,201100,298282850,23900,23900,23900,23900,0
|
|
20240923,201000,298282850,23900,23900,23900,23900,0
|
|
20240923,200900,298282850,23900,23900,23900,23900,0
|
|
20240923,200800,298282850,23900,23900,23900,23900,0
|
|
20240923,200700,298282850,23900,23900,23900,23900,0
|
|
20240923,200600,298282850,23900,23900,23900,23900,0
|
|
20240923,200500,298282850,23900,23900,23900,23900,0
|
|
20240923,200400,298282850,23900,23900,23900,23900,0
|
|
20240923,200300,298282850,23900,23900,23900,23900,0
|
|
20240923,200200,298282850,23900,23900,23900,23900,0
|
|
20240923,200100,298282850,23900,23900,23900,23900,0
|
|
20240923,200000,298282850,23900,23900,23900,23900,0
|
|
20240923,195900,298282850,23900,23900,23900,23900,0
|
|
20240923,195800,298282850,23900,23900,23900,23900,0
|
|
20240923,195700,298282850,23900,23900,23900,23900,0
|
|
20240923,195600,298282850,23900,23900,23900,23900,0
|
|
20240923,195500,298282850,23900,23900,23900,23900,0
|
|
20240923,195400,298282850,23900,23900,23900,23900,0
|
|
20240923,195300,298282850,23900,23900,23900,23900,0
|
|
20240923,195200,298282850,23900,23900,23900,23900,0
|
|
20240923,195100,298282850,23900,23900,23900,23900,0
|
|
20240923,195000,298282850,23900,23900,23900,23900,0
|
|
20240923,194900,298282850,23900,23900,23900,23900,0
|
|
20240923,194800,298282850,23900,23900,23900,23900,0
|
|
20240923,194700,298282850,23900,23900,23900,23900,0
|
|
20240923,194600,298282850,23900,23900,23900,23900,0
|
|
20240923,194500,298282850,23900,23900,23900,23900,0
|
|
20240923,194400,298282850,23900,23900,23900,23900,41
|
|
20240923,194300,298282850,23900,23900,23900,23900,0
|
|
20240923,194200,298282850,23900,23900,23900,23900,0
|
|
20240923,194100,298282850,23900,23900,23900,23900,0
|
|
20240923,194000,298282850,23900,23900,23900,23900,0
|
|
20240923,193900,298282850,23900,23900,23900,23900,0
|
|
20240923,193800,298282850,23900,23900,23900,23900,0
|
|
20240923,193700,298282850,23900,23900,23900,23900,0
|
|
20240923,193600,298282850,23900,23900,23900,23900,0
|
|
20240923,193500,298282850,23900,23900,23900,23900,0
|
|
20240923,193400,298282850,23900,23900,23900,23900,0
|
|
20240923,193300,298282850,23900,23900,23900,23900,0
|
|
20240923,193200,298282850,23900,23900,23900,23900,0
|
|
20240923,193100,298282850,23900,23900,23900,23900,0
|
|
20240923,193000,298282850,23900,23900,23900,23900,0
|
|
20240923,192900,298282850,23900,23900,23900,23900,0
|
|
20240923,192800,298282850,23900,23900,23900,23900,0
|
|
20240923,192700,298282850,23900,23900,23900,23900,0
|
|
20240923,192600,298282850,23900,23900,23900,23900,0
|
|
20240923,192500,298282850,23900,23900,23900,23900,0
|
|
20240923,192400,298282850,23900,23900,23900,23900,0
|
|
20240923,192300,298282850,23900,23900,23900,23900,0
|
|
20240923,192200,298282850,23900,23900,23900,23900,0
|
|
20240923,192100,298282850,23900,23900,23900,23900,0
|
|
20240923,192000,298282850,23900,23900,23900,23900,0
|
|
20240923,191900,298282850,23900,23900,23900,23900,0
|
|
20240923,191800,298282850,23900,23900,23900,23900,0
|
|
20240923,191700,298282850,23900,23900,23900,23900,0
|
|
20240923,191600,298282850,23900,23900,23900,23900,0
|
|
20240923,191500,298282850,23900,23900,23900,23900,0
|
|
20240923,191400,298282850,23900,23900,23900,23900,41
|
|
20240923,191300,298282850,23900,23900,23900,23900,0
|
|
20240923,191200,298282850,23900,23900,23900,23900,0
|
|
20240923,191100,298282850,23900,23900,23900,23900,0
|
|
20240923,191000,298282850,23900,23900,23900,23900,0
|
|
20240923,190900,298282850,23900,23900,23900,23900,0
|
|
20240923,190800,298282850,23900,23900,23900,23900,0
|
|
20240923,190700,298282850,23900,23900,23900,23900,0
|
|
20240923,190600,298282850,23900,23900,23900,23900,0
|
|
20240923,190500,298282850,23900,23900,23900,23900,0
|
|
20240923,190400,298282850,23900,23900,23900,23900,0
|
|
20240923,190300,298282850,23900,23900,23900,23900,0
|
|
20240923,190200,298282850,23900,23900,23900,23900,0
|
|
20240923,190100,298282850,23900,23900,23900,23900,0
|
|
20240923,190000,298282850,23900,23900,23900,23900,0
|
|
20240923,185900,298282850,23900,23900,23900,23900,0
|
|
20240923,185800,298282850,23900,23900,23900,23900,0
|
|
20240923,185700,298282850,23900,23900,23900,23900,0
|
|
20240923,185600,298282850,23900,23900,23900,23900,0
|
|
20240923,185500,298282850,23900,23900,23900,23900,0
|
|
20240923,185400,298282850,23900,23900,23900,23900,0
|
|
20240923,185300,298282850,23900,23900,23900,23900,0
|
|
20240923,185200,298282850,23900,23900,23900,23900,0
|
|
20240923,185100,298282850,23900,23900,23900,23900,0
|
|
20240923,185000,298282850,23900,23900,23900,23900,0
|
|
20240923,184900,298282850,23900,23900,23900,23900,0
|
|
20240923,184800,298282850,23900,23900,23900,23900,0
|
|
20240923,184700,298282850,23900,23900,23900,23900,0
|
|
20240923,184600,298282850,23900,23900,23900,23900,0
|
|
20240923,184500,298282850,23900,23900,23900,23900,0
|
|
20240923,184400,298282850,23900,23900,23900,23900,41
|
|
20240923,184300,298282850,23900,23900,23900,23900,0
|
|
20240923,184200,298282850,23900,23900,23900,23900,0
|
|
20240923,184100,298282850,23900,23900,23900,23900,0
|
|
20240923,184000,298282850,23900,23900,23900,23900,0
|
|
20240923,183900,298282850,23900,23900,23900,23900,0
|
|
20240923,183800,298282850,23900,23900,23900,23900,0
|
|
20240923,183700,298282850,23900,23900,23900,23900,0
|
|
20240923,183600,298282850,23900,23900,23900,23900,0
|
|
20240923,183500,298282850,23900,23900,23900,23900,0
|
|
20240923,183400,298282850,23900,23900,23900,23900,0
|
|
20240923,183300,298282850,23900,23900,23900,23900,0
|
|
20240923,183200,298282850,23900,23900,23900,23900,0
|
|
20240923,183100,298282850,23900,23900,23900,23900,0
|
|
20240923,183000,298282850,23900,23900,23900,23900,0
|
|
20240923,182900,298282850,23900,23900,23900,23900,0
|
|
20240923,182800,298282850,23900,23900,23900,23900,0
|
|
20240923,182700,298282850,23900,23900,23900,23900,0
|
|
20240923,182600,298282850,23900,23900,23900,23900,0
|
|
20240923,182500,298282850,23900,23900,23900,23900,0
|
|
20240923,182400,298282850,23900,23900,23900,23900,0
|
|
20240923,182300,298282850,23900,23900,23900,23900,0
|
|
20240923,182200,298282850,23900,23900,23900,23900,0
|
|
20240923,182100,298282850,23900,23900,23900,23900,0
|
|
20240923,182000,298282850,23900,23900,23900,23900,0
|
|
20240923,181900,298282850,23900,23900,23900,23900,0
|
|
20240923,181800,298282850,23900,23900,23900,23900,0
|
|
20240923,181700,298282850,23900,23900,23900,23900,0
|
|
20240923,181600,298282850,23900,23900,23900,23900,0
|
|
20240923,181500,298282850,23900,23900,23900,23900,0
|
|
20240923,181400,298282850,23900,23900,23900,23900,41
|
|
20240923,181300,298282850,23900,23900,23900,23900,0
|
|
20240923,181200,298282850,23900,23900,23900,23900,0
|
|
20240923,181100,298282850,23900,23900,23900,23900,0
|
|
20240923,181000,298282850,23900,23900,23900,23900,0
|
|
20240923,180900,298282850,23900,23900,23900,23900,0
|
|
20240923,180800,298282850,23900,23900,23900,23900,0
|
|
20240923,180700,298282850,23900,23900,23900,23900,0
|
|
20240923,180600,298282850,23900,23900,23900,23900,0
|
|
20240923,180500,298282850,23900,23900,23900,23900,0
|
|
20240923,180400,298282850,23900,23900,23900,23900,0
|
|
20240923,180300,298282850,23900,23900,23900,23900,0
|
|
20240923,180200,298282850,23900,23900,23900,23900,0
|
|
20240923,180100,298282850,23900,23900,23900,23900,0
|
|
20240923,180000,298282850,23900,23900,23900,23900,0
|
|
20240923,175900,298282850,23900,23900,23900,23900,0
|
|
20240923,175800,298282850,23900,23900,23900,23900,0
|
|
20240923,175700,298282850,23900,23900,23900,23900,0
|
|
20240923,175600,298282850,23900,23900,23900,23900,0
|
|
20240923,175500,298282850,23900,23900,23900,23900,0
|
|
20240923,175400,298282850,23900,23900,23900,23900,0
|
|
20240923,175300,298282850,23900,23900,23900,23900,0
|
|
20240923,175200,298282850,23900,23900,23900,23900,0
|
|
20240923,175100,298282850,23900,23900,23900,23900,0
|
|
20240923,175000,298282850,23900,23900,23900,23900,0
|
|
20240923,174900,298282850,23900,23900,23900,23900,0
|
|
20240923,174800,298282850,23900,23900,23900,23900,0
|
|
20240923,174700,298282850,23900,23900,23900,23900,0
|
|
20240923,174600,298282850,23900,23900,23900,23900,0
|
|
20240923,174500,298282850,23900,23900,23900,23900,0
|
|
20240923,174400,298282850,23900,23900,23900,23900,41
|
|
20240923,174300,298282850,23900,23900,23900,23900,0
|
|
20240923,174200,298282850,23900,23900,23900,23900,0
|
|
20240923,174100,298282850,23900,23900,23900,23900,0
|
|
20240923,174000,298282850,23900,23900,23900,23900,0
|
|
20240923,173900,298282850,23900,23900,23900,23900,0
|
|
20240923,173800,298282850,23900,23900,23900,23900,0
|
|
20240923,173700,298282850,23900,23900,23900,23900,0
|
|
20240923,173600,298282850,23900,23900,23900,23900,0
|
|
20240923,173500,298282850,23900,23900,23900,23900,0
|
|
20240923,173400,298282850,23900,23900,23900,23900,0
|
|
20240923,173300,298282850,23900,23900,23900,23900,0
|
|
20240923,173200,298282850,23900,23900,23900,23900,0
|
|
20240923,173100,298282850,23900,23900,23900,23900,0
|
|
20240923,173000,298282850,23900,23900,23900,23900,0
|
|
20240923,172900,298282850,23900,23900,23900,23900,0
|
|
20240923,172800,298282850,23900,23900,23900,23900,0
|
|
20240923,172700,298282850,23900,23900,23900,23900,0
|
|
20240923,172600,298282850,23900,23900,23900,23900,0
|
|
20240923,172500,298282850,23900,23900,23900,23900,0
|
|
20240923,172400,298282850,23900,23900,23900,23900,0
|
|
20240923,172300,298282850,23900,23900,23900,23900,0
|
|
20240923,172200,298282850,23900,23900,23900,23900,0
|
|
20240923,172100,298282850,23900,23900,23900,23900,0
|
|
20240923,172000,298282850,23900,23900,23900,23900,0
|
|
20240923,171900,298282850,23900,23900,23900,23900,0
|
|
20240923,171800,298282850,23900,23900,23900,23900,0
|
|
20240923,171700,298282850,23900,23900,23900,23900,0
|
|
20240923,171600,298282850,23900,23900,23900,23900,0
|
|
20240923,171500,298282850,23900,23900,23900,23900,0
|
|
20240923,171400,298282850,23900,23900,23900,23900,41
|
|
20240923,171300,298282850,23900,23900,23900,23900,0
|
|
20240923,171200,298282850,23900,23900,23900,23900,0
|
|
20240923,171100,298282850,23900,23900,23900,23900,0
|
|
20240923,171000,298282850,23900,23900,23900,23900,0
|
|
20240923,170900,298282850,23900,23900,23900,23900,0
|
|
20240923,170800,298282850,23900,23900,23900,23900,0
|
|
20240923,170700,298282850,23900,23900,23900,23900,0
|
|
20240923,170600,298282850,23900,23900,23900,23900,0
|
|
20240923,170500,298282850,23900,23900,23900,23900,0
|
|
20240923,170400,298282850,23900,23900,23900,23900,0
|
|
20240923,170300,298282850,23900,23900,23900,23900,0
|
|
20240923,170200,298282850,23900,23900,23900,23900,0
|
|
20240923,170100,298282850,23900,23900,23900,23900,0
|
|
20240923,170000,298282850,23900,23900,23900,23900,0
|
|
20240923,165900,298282850,23900,23900,23900,23900,0
|
|
20240923,165800,298282850,23900,23900,23900,23900,0
|
|
20240923,165700,298282850,23900,23900,23900,23900,0
|
|
20240923,165600,298282850,23900,23900,23900,23900,0
|
|
20240923,165500,298282850,23900,23900,23900,23900,0
|
|
20240923,165400,298282850,23900,23900,23900,23900,0
|
|
20240923,165300,298282850,23900,23900,23900,23900,0
|
|
20240923,165200,298282850,23900,23900,23900,23900,0
|
|
20240923,165100,298282850,23900,23900,23900,23900,0
|
|
20240923,165000,298282850,23900,23900,23900,23900,0
|
|
20240923,164900,298282850,23900,23900,23900,23900,0
|
|
20240923,164800,298282850,23900,23900,23900,23900,0
|
|
20240923,164700,298282850,23900,23900,23900,23900,0
|
|
20240923,164600,298282850,23900,23900,23900,23900,0
|
|
20240923,164500,298282850,23900,23900,23900,23900,0
|
|
20240923,164400,298282850,23900,23900,23900,23900,41
|
|
20240923,164300,298282850,23900,23900,23900,23900,0
|
|
20240923,164200,298282850,23900,23900,23900,23900,0
|
|
20240923,164100,298282850,23900,23900,23900,23900,0
|
|
20240923,164000,298282850,23900,23900,23900,23900,0
|
|
20240923,163900,298282850,23900,23900,23900,23900,0
|
|
20240923,163800,298282850,23900,23900,23900,23900,0
|
|
20240923,163700,298282850,23900,23900,23900,23900,0
|
|
20240923,163600,298282850,23900,23900,23900,23900,0
|
|
20240923,163500,298282850,23900,23900,23900,23900,0
|
|
20240923,163400,298282850,23900,23900,23900,23900,0
|
|
20240923,163300,298282850,23900,23900,23900,23900,0
|
|
20240923,163200,298282850,23900,23900,23900,23900,0
|
|
20240923,163100,298282850,23900,23900,23900,23900,0
|
|
20240923,163000,298282850,23900,23900,23900,23900,0
|
|
20240923,162900,298282850,23900,23900,23900,23900,0
|
|
20240923,162800,298282850,23900,23900,23900,23900,0
|
|
20240923,162700,298282850,23900,23900,23900,23900,0
|
|
20240923,162600,298282850,23900,23900,23900,23900,0
|
|
20240923,162500,298282850,23900,23900,23900,23900,0
|
|
20240923,162400,298282850,23900,23900,23900,23900,0
|
|
20240923,162300,298282850,23900,23900,23900,23900,0
|
|
20240923,162200,298282850,23900,23900,23900,23900,0
|
|
20240923,162100,298282850,23900,23900,23900,23900,0
|
|
20240923,162000,298282850,23900,23900,23900,23900,0
|
|
20240923,161900,298282850,23900,23900,23900,23900,0
|
|
20240923,161800,298282850,23900,23900,23900,23900,0
|
|
20240923,161700,298282850,23900,23900,23900,23900,0
|
|
20240923,161600,298282850,23900,23900,23900,23900,0
|
|
20240923,161500,298282850,23900,23900,23900,23900,0
|
|
20240923,161400,298282850,23900,23900,23900,23900,41
|
|
20240923,161300,298282850,23900,23900,23900,23900,0
|
|
20240923,161200,298282850,23900,23900,23900,23900,0
|
|
20240923,161100,298282850,23900,23900,23900,23900,0
|
|
20240923,161000,298282850,23900,23900,23900,23900,0
|
|
20240923,160900,298282850,23900,23900,23900,23900,0
|
|
20240923,160800,298282850,23900,23900,23900,23900,0
|
|
20240923,160700,298282850,23900,23900,23900,23900,0
|
|
20240923,160600,298282850,23900,23900,23900,23900,0
|
|
20240923,160500,298282850,23900,23900,23900,23900,0
|
|
20240923,160400,298282850,23900,23900,23900,23900,0
|
|
20240923,160300,298282850,23900,23900,23900,23900,0
|
|
20240923,160200,298282850,23900,23900,23900,23900,0
|
|
20240923,160100,298282850,23900,23900,23900,23900,0
|
|
20240923,160000,298282850,23900,23900,23900,23900,0
|
|
20240923,155900,298282850,23900,23900,23900,23900,0
|
|
20240923,155800,298282850,23900,23900,23900,23900,0
|
|
20240923,155700,298282850,23900,23900,23900,23900,0
|
|
20240923,155600,298282850,23900,23900,23900,23900,0
|
|
20240923,155500,298282850,23900,23900,23900,23900,0
|
|
20240923,155400,298282850,23900,23900,23900,23900,0
|
|
20240923,155300,298282850,23900,23900,23900,23900,0
|
|
20240923,155200,298282850,23900,23900,23900,23900,0
|
|
20240923,155100,298282850,23900,23900,23900,23900,0
|
|
20240923,155000,298282850,23900,23900,23900,23900,0
|
|
20240923,154900,298282850,23900,23900,23900,23900,0
|
|
20240923,154800,298282850,23900,23900,23900,23900,0
|
|
20240923,154700,298282850,23900,23900,23900,23900,0
|
|
20240923,154600,298282850,23900,23900,23900,23900,0
|
|
20240923,154500,298282850,23900,23900,23900,23900,0
|
|
20240923,154400,298282850,23900,23900,23900,23900,41
|
|
20240923,154300,298282850,23900,23900,23900,23900,0
|
|
20240923,154200,298282850,23900,23900,23900,23900,0
|
|
20240923,154100,298282850,23900,23900,23900,23900,0
|
|
20240923,154000,298282850,23900,23900,23900,23900,0
|
|
20240923,153900,298282850,23900,23900,23900,23900,0
|
|
20240923,153800,298282850,23900,23900,23900,23900,0
|
|
20240923,153700,298282850,23900,23900,23900,23900,0
|
|
20240923,153600,298282850,23900,23900,23900,23900,0
|
|
20240923,153500,298282850,23900,23900,23900,23900,0
|
|
20240923,153400,298282850,23900,23900,23900,23900,0
|
|
20240923,153300,298282850,23900,23900,23900,23900,0
|
|
20240923,153200,298282850,23900,23900,23900,23900,0
|
|
20240923,153100,298282850,23900,23900,23900,23900,0
|
|
20240923,153000,298282850,23900,23900,23900,23900,41
|
|
20240923,152900,297302950,23850,23850,23850,23850,0
|
|
20240923,152800,297302950,23850,23850,23850,23850,0
|
|
20240923,152700,297302950,23850,23850,23850,23850,0
|
|
20240923,152600,297302950,23850,23850,23850,23850,0
|
|
20240923,152500,297302950,23850,23850,23850,23850,0
|
|
20240923,152400,297302950,23850,23850,23850,23850,0
|
|
20240923,152300,297302950,23850,23850,23850,23850,0
|
|
20240923,152200,297302950,23850,23850,23850,23850,0
|
|
20240923,152100,297302950,23850,23850,23850,23850,0
|
|
20240923,152000,297302950,23850,23850,23850,23850,0
|
|
20240923,151900,297302950,23850,23850,23850,23850,43
|
|
20240923,151800,296277400,23850,23850,23850,23850,85
|
|
20240923,151700,294250150,23850,23850,23850,23850,0
|
|
20240923,151600,294250150,23850,23850,23850,23850,0
|
|
20240923,151500,294250150,23850,23850,23850,23850,21
|
|
20240923,151400,293749300,23900,23900,23900,23900,200
|
|
20240923,151300,288969300,23900,23900,23900,23900,0
|
|
20240923,151200,288969300,23900,23900,23900,23900,9
|
|
20240923,151100,288754200,24100,24100,24100,24100,0
|
|
20240923,151000,288754200,24100,24100,24100,24100,23
|
|
20240923,150900,288199900,24100,23950,24100,23950,208
|
|
20240923,150800,283191300,24100,24100,24100,24100,0
|
|
20240923,150700,283191300,24100,24000,24100,24000,300
|
|
20240923,150600,275967250,23950,23950,23950,23950,0
|
|
20240923,150500,275967250,23950,23950,23950,23950,1
|
|
20240923,150400,275943300,23900,23900,23900,23900,0
|
|
20240923,150300,275943300,23900,23900,23900,23900,1
|
|
20240923,150200,275919400,23900,23900,23900,23900,0
|
|
20240923,150100,275919400,23900,23900,23900,23900,0
|
|
20240923,150000,275919400,23900,23900,23900,23900,51
|
|
20240923,145900,274700500,23900,23900,23900,23900,0
|
|
20240923,145800,274700500,23900,23900,23900,23900,35
|
|
20240923,145700,273864000,23900,23900,23900,23900,0
|
|
20240923,145600,273864000,23900,23900,23900,23900,0
|
|
20240923,145500,273864000,23900,23900,23900,23900,0
|
|
20240923,145400,273864000,23900,23900,23900,23900,0
|
|
20240923,145300,273864000,23900,23900,23900,23900,1
|
|
20240923,145200,273840100,23900,23900,23900,23900,0
|
|
20240923,145100,273840100,23900,23900,23900,23900,0
|
|
20240923,145000,273840100,23900,23900,23900,23900,10
|
|
20240923,144900,273601100,23900,23900,23900,23900,0
|
|
20240923,144800,273601100,23900,23900,23900,23900,0
|
|
20240923,144700,273601100,23900,23900,23900,23900,0
|
|
20240923,144600,273601100,23900,23900,23900,23900,0
|
|
20240923,144500,273601100,23900,23900,23900,23900,0
|
|
20240923,144400,273601100,23900,23900,23900,23900,0
|
|
20240923,144300,273601100,23900,23900,23900,23900,194
|
|
20240923,144200,268964500,23900,23900,23900,23900,0
|
|
20240923,144100,268964500,23900,23900,23900,23900,0
|
|
20240923,144000,268964500,23900,23900,23900,23900,0
|
|
20240923,143900,268964500,23900,23900,23900,23900,0
|
|
20240923,143800,268964500,23900,23900,23900,23900,0
|
|
20240923,143700,268964500,23900,23900,23900,23900,0
|
|
20240923,143600,268964500,23900,23900,23900,23900,0
|
|
20240923,143500,268964500,23900,23900,23900,23900,1
|
|
20240923,143400,268940600,24100,24100,24100,24100,0
|
|
20240923,143300,268940600,24100,24100,24100,24100,0
|
|
20240923,143200,268940600,24100,24100,24100,24100,0
|
|
20240923,143100,268940600,24100,24100,24100,24100,0
|
|
20240923,143000,268940600,24100,24100,24100,24100,0
|
|
20240923,142900,268940600,24100,24100,24100,24100,1
|
|
20240923,142800,268916500,23950,23950,23950,23950,13
|
|
20240923,142700,268605150,23950,23950,23950,23950,0
|
|
20240923,142600,268605150,23950,23950,23950,23950,0
|
|
20240923,142500,268605150,23950,23950,23950,23950,0
|
|
20240923,142400,268605150,23950,23950,23950,23950,0
|
|
20240923,142300,268605150,23950,23950,23950,23950,0
|
|
20240923,142200,268605150,23950,23950,23950,23950,0
|
|
20240923,142100,268605150,23950,23950,23950,23950,95
|
|
20240923,142000,266329900,24000,24000,24000,24000,0
|
|
20240923,141900,266329900,24000,24000,24000,24000,0
|
|
20240923,141800,266329900,24000,24000,24000,24000,0
|
|
20240923,141700,266329900,24000,24000,24000,24000,8
|
|
20240923,141600,266137900,24000,24000,24000,24000,0
|
|
20240923,141500,266137900,24000,24000,24000,24000,18
|
|
20240923,141400,265705900,24050,24050,24050,24050,1
|
|
20240923,141300,265681850,24100,24150,24150,24100,98
|
|
20240923,141200,263320000,24150,24150,24150,24150,0
|
|
20240923,141100,263320000,24150,24150,24150,24150,1
|
|
20240923,141000,263295850,24150,24150,24150,24150,0
|
|
20240923,140900,263295850,24150,24150,24150,24150,0
|
|
20240923,140800,263295850,24150,24150,24150,24150,5
|
|
20240923,140700,263175100,24150,24150,24150,24150,0
|
|
20240923,140600,263175100,24150,24150,24150,24150,10
|
|
20240923,140500,262933600,24100,24100,24100,24100,0
|
|
20240923,140400,262933600,24100,24100,24100,24100,0
|
|
20240923,140300,262933600,24100,24100,24100,24100,0
|
|
20240923,140200,262933600,24100,24100,24100,24100,47
|
|
20240923,140100,261800900,24250,24250,24250,24250,2
|
|
20240923,140000,261752400,24250,24250,24250,24250,128
|
|
20240923,135900,258648400,24200,24150,24200,24150,335
|
|
20240923,135800,250544550,24150,24150,24150,24150,0
|
|
20240923,135700,250544550,24150,24150,24150,24150,0
|
|
20240923,135600,250544550,24150,24150,24150,24150,0
|
|
20240923,135500,250544550,24150,24150,24150,24150,5
|
|
20240923,135400,250423800,24000,24000,24000,24000,0
|
|
20240923,135300,250423800,24000,24000,24000,24000,10
|
|
20240923,135200,250183800,23950,23950,23950,23950,0
|
|
20240923,135100,250183800,23950,23950,23950,23950,0
|
|
20240923,135000,250183800,23950,23950,23950,23950,0
|
|
20240923,134900,250183800,23950,23950,23950,23950,0
|
|
20240923,134800,250183800,23950,23950,23950,23950,0
|
|
20240923,134700,250183800,23950,23950,23950,23950,0
|
|
20240923,134600,250183800,23950,23950,23950,23950,0
|
|
20240923,134500,250183800,23950,23950,23950,23950,0
|
|
20240923,134400,250183800,23950,23950,23950,23950,0
|
|
20240923,134300,250183800,23950,23950,23950,23950,0
|
|
20240923,134200,250183800,23950,23950,23950,23950,0
|
|
20240923,134100,250183800,23950,23950,23950,23950,0
|
|
20240923,134000,250183800,23950,23950,23950,23950,0
|
|
20240923,133900,250183800,23950,23950,23950,23950,0
|
|
20240923,133800,250183800,23950,23950,23950,23950,0
|
|
20240923,133700,250183800,23950,24050,24050,23950,233
|
|
20240923,133600,244599150,24100,24100,24100,24100,18
|
|
20240923,133500,244165350,24100,24100,24100,24100,0
|
|
20240923,133400,244165350,24100,24100,24100,24100,7
|
|
20240923,133300,243996650,24150,24150,24150,24150,0
|
|
20240923,133200,243996650,24150,24150,24150,24150,0
|
|
20240923,133100,243996650,24150,24150,24150,24150,0
|
|
20240923,133000,243996650,24150,24150,24150,24150,0
|
|
20240923,132900,243996650,24150,24150,24150,24150,22
|
|
20240923,132800,243465350,24100,24100,24100,24100,495
|
|
20240923,132700,231535850,24100,24100,24100,24100,4
|
|
20240923,132600,231439450,24100,24100,24100,24100,51
|
|
20240923,132500,230210350,24050,24050,24050,24050,203
|
|
20240923,132400,225328200,24000,24000,24000,24000,0
|
|
20240923,132300,225328200,24000,24000,24000,24000,0
|
|
20240923,132200,225328200,24000,24000,24000,24000,0
|
|
20240923,132100,225328200,24000,24000,24000,24000,5
|
|
20240923,132000,225208200,24000,24000,24000,24000,18
|
|
20240923,131900,224776200,24000,24000,24000,24000,0
|
|
20240923,131800,224776200,24000,24000,24000,24000,5
|
|
20240923,131700,224656200,24000,24000,24000,24000,0
|
|
20240923,131600,224656200,24000,24000,24000,24000,0
|
|
20240923,131500,224656200,24000,24000,24000,24000,3
|
|
20240923,131400,224584200,24000,24000,24000,24000,0
|
|
20240923,131300,224584200,24000,24000,24000,24000,5
|
|
20240923,131200,224464200,23950,23950,23950,23950,12
|
|
20240923,131100,224176800,23900,23900,23900,23900,0
|
|
20240923,131000,224176800,23900,23900,23900,23900,0
|
|
20240923,130900,224176800,23900,23900,23900,23900,0
|
|
20240923,130800,224176800,23900,23900,23900,23900,0
|
|
20240923,130700,224176800,23900,23900,23900,23900,0
|
|
20240923,130600,224176800,23900,23900,23900,23900,0
|
|
20240923,130500,224176800,23900,23900,23900,23900,0
|
|
20240923,130400,224176800,23900,23900,23900,23900,0
|
|
20240923,130300,224176800,23900,23900,23900,23900,0
|
|
20240923,130200,224176800,23900,23900,23900,23900,34
|
|
20240923,130100,223364200,23850,23850,23850,23850,12
|
|
20240923,130000,223078000,23850,23850,23850,23850,242
|
|
20240923,125900,217306300,23850,23850,23850,23850,6
|
|
20240923,125800,217163200,23850,23850,23850,23850,0
|
|
20240923,125700,217163200,23850,23850,23850,23850,0
|
|
20240923,125600,217163200,23850,23850,23850,23850,1
|
|
20240923,125500,217139350,23850,23850,23850,23850,43
|
|
20240923,125400,216113800,23850,23850,23850,23850,0
|
|
20240923,125300,216113800,23850,23850,23850,23850,0
|
|
20240923,125200,216113800,23850,23850,23850,23850,0
|
|
20240923,125100,216113800,23850,23850,23850,23850,0
|
|
20240923,125000,216113800,23850,23850,23850,23850,0
|
|
20240923,124900,216113800,23850,23850,23850,23850,0
|
|
20240923,124800,216113800,23850,23850,23850,23850,100
|
|
20240923,124700,213728800,23900,23900,23900,23900,0
|
|
20240923,124600,213728800,23900,23900,23900,23900,0
|
|
20240923,124500,213728800,23900,23900,23900,23900,2
|
|
20240923,124400,213681000,23900,23900,23900,23900,0
|
|
20240923,124300,213681000,23900,23900,23900,23900,1
|
|
20240923,124200,213657100,23900,23900,23900,23900,0
|
|
20240923,124100,213657100,23900,23900,23900,23900,0
|
|
20240923,124000,213657100,23900,23900,23900,23900,0
|
|
20240923,123900,213657100,23900,23900,23900,23900,0
|
|
20240923,123800,213657100,23900,23900,23900,23900,0
|
|
20240923,123700,213657100,23900,23900,23900,23900,0
|
|
20240923,123600,213657100,23900,23900,23900,23900,0
|
|
20240923,123500,213657100,23900,23900,23900,23900,0
|
|
20240923,123400,213657100,23900,23900,23900,23900,0
|
|
20240923,123300,213657100,23900,23900,23900,23900,0
|
|
20240923,123200,213657100,23900,23900,23900,23900,1
|
|
20240923,123100,213633200,23900,23900,23900,23900,0
|
|
20240923,123000,213633200,23900,23900,23900,23900,0
|
|
20240923,122900,213633200,23900,23900,23900,23900,0
|
|
20240923,122800,213633200,23900,23900,23900,23900,0
|
|
20240923,122700,213633200,23900,23900,23900,23900,0
|
|
20240923,122600,213633200,23900,23900,23900,23900,0
|
|
20240923,122500,213633200,23900,23900,23900,23900,0
|
|
20240923,122400,213633200,23900,23900,23900,23900,10
|
|
20240923,122300,213394200,23900,23900,23900,23900,0
|
|
20240923,122200,213394200,23900,23900,23900,23900,0
|
|
20240923,122100,213394200,23900,23900,23900,23900,0
|
|
20240923,122000,213394200,23900,23900,23900,23900,0
|
|
20240923,121900,213394200,23900,23900,23900,23900,0
|
|
20240923,121800,213394200,23900,23900,23900,23900,0
|
|
20240923,121700,213394200,23900,23900,23900,23900,0
|
|
20240923,121600,213394200,23900,23900,23900,23900,0
|
|
20240923,121500,213394200,23900,23900,23900,23900,0
|
|
20240923,121400,213394200,23900,23900,23900,23900,0
|
|
20240923,121300,213394200,23900,23900,23900,23900,4
|
|
20240923,121200,213298600,23900,23900,23900,23900,0
|
|
20240923,121100,213298600,23900,23900,23900,23900,0
|
|
20240923,121000,213298600,23900,23900,23900,23900,0
|
|
20240923,120900,213298600,23900,23900,23900,23900,0
|
|
20240923,120800,213298600,23900,23900,23900,23900,4
|
|
20240923,120700,213203000,23900,23900,23900,23900,0
|
|
20240923,120600,213203000,23900,23900,23900,23900,0
|
|
20240923,120500,213203000,23900,23900,23900,23900,1
|
|
20240923,120400,213179100,23900,23900,23900,23900,0
|
|
20240923,120300,213179100,23900,23900,23900,23900,0
|
|
20240923,120200,213179100,23900,23900,23900,23900,10
|
|
20240923,120100,212940100,23800,23800,23800,23800,0
|
|
20240923,120000,212940100,23800,23800,23800,23800,0
|
|
20240923,115900,212940100,23800,23800,23800,23800,0
|
|
20240923,115800,212940100,23800,23800,23800,23800,0
|
|
20240923,115700,212940100,23800,23800,23800,23800,6
|
|
20240923,115600,212797300,23750,23750,23750,23750,0
|
|
20240923,115500,212797300,23750,23750,23750,23750,0
|
|
20240923,115400,212797300,23750,23800,23800,23750,2
|
|
20240923,115300,212749750,23800,23800,23800,23800,0
|
|
20240923,115200,212749750,23800,23800,23800,23800,1
|
|
20240923,115100,212725950,23800,23800,23800,23800,0
|
|
20240923,115000,212725950,23800,23800,23800,23800,0
|
|
20240923,114900,212725950,23800,23750,23800,23750,39
|
|
20240923,114800,211797800,23750,23750,23750,23750,0
|
|
20240923,114700,211797800,23750,23750,23750,23750,0
|
|
20240923,114600,211797800,23750,23750,23750,23750,41
|
|
20240923,114500,210824050,23750,23750,23750,23750,0
|
|
20240923,114400,210824050,23750,23750,23750,23750,4
|
|
20240923,114300,210729050,23900,23900,23900,23900,1
|
|
20240923,114200,210705150,23900,23900,23900,23900,0
|
|
20240923,114100,210705150,23900,23900,23900,23900,0
|
|
20240923,114000,210705150,23900,23900,23900,23900,0
|
|
20240923,113900,210705150,23900,23900,23900,23900,0
|
|
20240923,113800,210705150,23900,23900,23900,23900,0
|
|
20240923,113700,210705150,23900,23900,23900,23900,0
|
|
20240923,113600,210705150,23900,23900,23900,23900,1
|
|
20240923,113500,210681250,23800,23800,23800,23800,0
|
|
20240923,113400,210681250,23800,23800,23800,23800,0
|
|
20240923,113300,210681250,23800,23800,23800,23800,0
|
|
20240923,113200,210681250,23800,23800,23800,23800,207
|
|
20240923,113100,205754650,23850,23850,23850,23850,16
|
|
20240923,113000,205373050,23900,23900,23900,23900,2
|
|
20240923,112900,205325250,23900,23900,23900,23900,0
|
|
20240923,112800,205325250,23900,23900,23900,23900,0
|
|
20240923,112700,205325250,23900,23900,23900,23900,0
|
|
20240923,112600,205325250,23900,23900,23900,23900,0
|
|
20240923,112500,205325250,23900,23900,23900,23900,0
|
|
20240923,112400,205325250,23900,23900,23900,23900,0
|
|
20240923,112300,205325250,23900,23900,23900,23900,0
|
|
20240923,112200,205325250,23900,23900,23900,23900,8
|
|
20240923,112100,205134050,23900,23900,23900,23900,0
|
|
20240923,112000,205134050,23900,23900,23900,23900,0
|
|
20240923,111900,205134050,23900,23900,23900,23900,0
|
|
20240923,111800,205134050,23900,23900,23900,23900,1
|
|
20240923,111700,205110150,23900,23900,23900,23900,0
|
|
20240923,111600,205110150,23900,23900,23900,23900,0
|
|
20240923,111500,205110150,23900,23900,23900,23900,0
|
|
20240923,111400,205110150,23900,23900,23900,23900,0
|
|
20240923,111300,205110150,23900,23900,23900,23900,0
|
|
20240923,111200,205110150,23900,23900,23900,23900,0
|
|
20240923,111100,205110150,23900,23900,23900,23900,0
|
|
20240923,111000,205110150,23900,23900,23900,23900,0
|
|
20240923,110900,205110150,23900,23900,23900,23900,0
|
|
20240923,110800,205110150,23900,23900,23900,23900,0
|
|
20240923,110700,205110150,23900,23900,23900,23900,0
|
|
20240923,110600,205110150,23900,23900,23900,23900,56
|
|
20240923,110500,203771750,23950,23950,23950,23950,0
|
|
20240923,110400,203771750,23950,23950,23950,23950,10
|
|
20240923,110300,203532250,24050,24050,24050,24050,0
|
|
20240923,110200,203532250,24050,24050,24050,24050,0
|
|
20240923,110100,203532250,24050,24050,24050,24050,10
|
|
20240923,110000,203291750,24050,23950,24050,23950,50
|
|
20240923,105900,202090350,23800,23800,23800,23800,100
|
|
20240923,105800,199710350,23800,23800,23800,23800,1
|
|
20240923,105700,199686550,23800,23800,23800,23800,0
|
|
20240923,105600,199686550,23800,23800,23800,23800,0
|
|
20240923,105500,199686550,23800,23800,23800,23800,0
|
|
20240923,105400,199686550,23800,23850,23850,23800,232
|
|
20240923,105300,194162750,24000,24000,24000,24000,0
|
|
20240923,105200,194162750,24000,24000,24000,24000,0
|
|
20240923,105100,194162750,24000,24000,24000,24000,0
|
|
20240923,105000,194162750,24000,24000,24000,24000,0
|
|
20240923,104900,194162750,24000,24000,24000,24000,12
|
|
20240923,104800,193874750,24000,24000,24000,24000,0
|
|
20240923,104700,193874750,24000,24000,24000,24000,0
|
|
20240923,104600,193874750,24000,24000,24000,24000,0
|
|
20240923,104500,193874750,24000,24000,24000,24000,0
|
|
20240923,104400,193874750,24000,23950,24000,23800,578
|
|
20240923,104300,180092550,24100,24100,24100,24100,10
|
|
20240923,104200,179851550,24100,24100,24100,24100,12
|
|
20240923,104100,179562350,24100,24100,24100,24100,0
|
|
20240923,104000,179562350,24100,24100,24100,24100,0
|
|
20240923,103900,179562350,24100,24100,24100,24100,1
|
|
20240923,103800,179538250,24150,24150,24150,24150,0
|
|
20240923,103700,179538250,24150,24150,24150,24150,0
|
|
20240923,103600,179538250,24150,24150,24150,24150,0
|
|
20240923,103500,179538250,24150,24150,24150,24150,0
|
|
20240923,103400,179538250,24150,24150,24150,24150,0
|
|
20240923,103300,179538250,24150,24150,24150,24150,0
|
|
20240923,103200,179538250,24150,24150,24150,24150,0
|
|
20240923,103100,179538250,24150,24150,24150,24150,1
|
|
20240923,103000,179514100,23950,23950,23950,23950,0
|
|
20240923,102900,179514100,23950,23950,23950,23950,1
|
|
20240923,102800,179490150,23950,23950,23950,23950,3
|
|
20240923,102700,179418300,24100,24100,24100,24100,2
|
|
20240923,102600,179370100,24150,24150,24150,24150,5
|
|
20240923,102500,179249350,24150,24000,24150,24000,1249
|
|
20240923,102400,149163450,23950,23950,23950,23950,0
|
|
20240923,102300,149163450,23950,23950,23950,23950,0
|
|
20240923,102200,149163450,23950,23950,23950,23950,20
|
|
20240923,102100,148684450,24000,24000,24000,24000,2
|
|
20240923,102000,148636450,23800,23800,23800,23800,0
|
|
20240923,101900,148636450,23800,23800,23800,23800,0
|
|
20240923,101800,148636450,23800,24000,24000,23800,2
|
|
20240923,101700,148588650,23900,23900,23900,23900,20
|
|
20240923,101600,148110650,23900,24150,24150,23800,1686
|
|
20240923,101500,107827700,24150,24200,24200,24150,112
|
|
20240923,101400,105122400,24250,24250,24250,24250,1
|
|
20240923,101300,105098150,24250,24250,24250,24250,120
|
|
20240923,101200,102188150,24250,24250,24250,24250,23
|
|
20240923,101100,101630400,24250,24250,24250,24250,5
|
|
20240923,101000,101509150,24250,24250,24250,24250,30
|
|
20240923,100900,100781650,24250,24250,24250,24250,37
|
|
20240923,100800,99884400,24350,24350,24350,24350,30
|
|
20240923,100700,99153900,24350,24350,24400,24350,43
|
|
20240923,100600,98105550,24350,24300,24350,24300,336
|
|
20240923,100500,89933800,24300,24300,24300,24300,0
|
|
20240923,100400,89933800,24300,24300,24300,24300,1
|
|
20240923,100300,89909500,24300,24150,24300,24150,192
|
|
20240923,100200,85254650,24050,24050,24050,24050,0
|
|
20240923,100100,85254650,24050,24050,24050,24050,11
|
|
20240923,100000,84990100,24150,24150,24150,24150,1
|
|
20240923,095900,84965950,24150,24150,24150,24150,1
|
|
20240923,095800,84941800,24050,24050,24050,24050,14
|
|
20240923,095700,84605100,24000,24000,24000,24000,0
|
|
20240923,095600,84605100,24000,24000,24000,24000,120
|
|
20240923,095500,81725100,24000,24000,24000,24000,0
|
|
20240923,095400,81725100,24000,24000,24000,24000,0
|
|
20240923,095300,81725100,24000,24000,24000,24000,0
|
|
20240923,095200,81725100,24000,24000,24000,24000,118
|
|
20240923,095100,78893100,24000,24150,24150,24000,61
|
|
20240923,095000,77428950,24150,24150,24150,24150,1
|
|
20240923,094900,77404800,24200,24200,24200,24200,0
|
|
20240923,094800,77404800,24200,24200,24200,24200,0
|
|
20240923,094700,77404800,24200,24200,24200,24200,0
|
|
20240923,094600,77404800,24200,24200,24200,24200,0
|
|
20240923,094500,77404800,24200,24000,24200,24000,195
|
|
20240923,094400,72713350,24000,24100,24100,24000,17
|
|
20240923,094300,72305250,24100,24000,24100,24000,13
|
|
20240923,094200,71993050,24000,24000,24000,24000,0
|
|
20240923,094100,71993050,24000,24000,24000,24000,0
|
|
20240923,094000,71993050,24000,24000,24000,24000,0
|
|
20240923,093900,71993050,24000,24000,24000,24000,600
|
|
20240923,093800,57593050,24000,24100,24150,24000,192
|
|
20240923,093700,52971100,24300,24300,24300,24300,1
|
|
20240923,093600,52946800,24350,24200,24350,24150,104
|
|
20240923,093500,50417750,24150,24150,24150,24050,35
|
|
20240923,093400,49572600,23900,23900,24200,23900,343
|
|
20240923,093300,41322750,23900,23900,23900,23900,63
|
|
20240923,093200,39817050,23600,23850,23850,23600,110
|
|
20240923,093100,37206900,23850,23850,23850,23850,150
|
|
20240923,093000,33629400,23850,23650,23950,23650,660
|
|
20240923,092900,17926750,23250,23450,23450,23250,70
|
|
20240923,092800,16290250,23450,23500,23500,23450,30
|
|
20240923,092700,15586500,23700,23700,23700,23700,0
|
|
20240923,092600,15586500,23700,23700,23700,23700,1
|
|
20240923,092500,15562800,23500,23500,23500,23500,30
|
|
20240923,092400,14857800,23500,23500,23500,23500,2
|
|
20240923,092300,14810800,23650,23650,23650,23650,5
|
|
20240923,092200,14692550,23500,23500,23500,23500,0
|
|
20240923,092100,14692550,23500,23500,23500,23500,0
|
|
20240923,092000,14692550,23500,23500,23500,23500,0
|
|
20240923,091900,14692550,23500,23500,23500,23500,3
|
|
20240923,091800,14622050,23450,23500,23500,23450,16
|
|
20240923,091700,14246600,23650,23650,23650,23650,1
|
|
20240923,091600,14222950,23650,23650,23650,23650,16
|
|
20240923,091500,13844550,23650,23650,23650,23650,0
|
|
20240923,091400,13844550,23650,23650,23700,23650,76
|
|
20240923,091300,12044700,23500,23450,23500,23450,200
|
|
20240923,091200,7349700,23450,23450,23450,23450,0
|
|
20240923,091100,7349700,23450,23450,23450,23450,0
|
|
20240923,091000,7349700,23450,23400,23450,23400,25
|
|
20240923,090900,6764300,23650,23650,23650,23650,0
|
|
20240923,090800,6764300,23650,23650,23650,23650,101
|
|
20240923,090700,4375650,23650,23650,23650,23650,177
|
|
20240923,090600,189600,23700,23700,23700,23700,0
|
|
20240923,090500,189600,23700,23700,23700,23700,0
|
|
20240923,090400,189600,23700,23700,23700,23700,0
|
|
20240923,090300,189600,23700,23700,23700,23700,0
|
|
20240923,090200,189600,23700,23700,23700,23700,0
|
|
20240923,090100,189600,23700,23700,23700,23700,0
|
|
20240923,090000,189600,23700,23700,23700,23700,8
|