594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185100,97433850,20900,20900,20900,20900,305
|
|
20240905,185000,97433850,20900,20900,20900,20900,0
|
|
20240905,184900,97433850,20900,20900,20900,20900,0
|
|
20240905,184800,97433850,20900,20900,20900,20900,0
|
|
20240905,184700,97433850,20900,20900,20900,20900,0
|
|
20240905,184600,97433850,20900,20900,20900,20900,0
|
|
20240905,184500,97433850,20900,20900,20900,20900,0
|
|
20240905,184400,97433850,20900,20900,20900,20900,0
|
|
20240905,184300,97433850,20900,20900,20900,20900,0
|
|
20240905,184200,97433850,20900,20900,20900,20900,0
|
|
20240905,184100,97433850,20900,20900,20900,20900,0
|
|
20240905,184000,97433850,20900,20900,20900,20900,0
|
|
20240905,183900,97433850,20900,20900,20900,20900,0
|
|
20240905,183800,97433850,20900,20900,20900,20900,0
|
|
20240905,183700,97433850,20900,20900,20900,20900,0
|
|
20240905,183600,97433850,20900,20900,20900,20900,0
|
|
20240905,183500,97433850,20900,20900,20900,20900,0
|
|
20240905,183400,97433850,20900,20900,20900,20900,0
|
|
20240905,183300,97433850,20900,20900,20900,20900,0
|
|
20240905,183200,97433850,20900,20900,20900,20900,0
|
|
20240905,183100,97433850,20900,20900,20900,20900,0
|
|
20240905,183000,97433850,20900,20900,20900,20900,0
|
|
20240905,182900,97433850,20900,20900,20900,20900,0
|
|
20240905,182800,97433850,20900,20900,20900,20900,0
|
|
20240905,182700,97433850,20900,20900,20900,20900,0
|
|
20240905,182600,97433850,20900,20900,20900,20900,0
|
|
20240905,182500,97433850,20900,20900,20900,20900,0
|
|
20240905,182400,97433850,20900,20900,20900,20900,0
|
|
20240905,182300,97433850,20900,20900,20900,20900,0
|
|
20240905,182200,97433850,20900,20900,20900,20900,0
|
|
20240905,182100,97433850,20900,20900,20900,20900,305
|
|
20240905,182000,97433850,20900,20900,20900,20900,0
|
|
20240905,181900,97433850,20900,20900,20900,20900,0
|
|
20240905,181800,97433850,20900,20900,20900,20900,0
|
|
20240905,181700,97433850,20900,20900,20900,20900,0
|
|
20240905,181600,97433850,20900,20900,20900,20900,0
|
|
20240905,181500,97433850,20900,20900,20900,20900,0
|
|
20240905,181400,97433850,20900,20900,20900,20900,0
|
|
20240905,181300,97433850,20900,20900,20900,20900,0
|
|
20240905,181200,97433850,20900,20900,20900,20900,0
|
|
20240905,181100,97433850,20900,20900,20900,20900,0
|
|
20240905,181000,97433850,20900,20900,20900,20900,0
|
|
20240905,180900,97433850,20900,20900,20900,20900,0
|
|
20240905,180800,97433850,20900,20900,20900,20900,0
|
|
20240905,180700,97433850,20900,20900,20900,20900,0
|
|
20240905,180600,97433850,20900,20900,20900,20900,0
|
|
20240905,180500,97433850,20900,20900,20900,20900,0
|
|
20240905,180400,97433850,20900,20900,20900,20900,0
|
|
20240905,180300,97433850,20900,20900,20900,20900,0
|
|
20240905,180200,97433850,20900,20900,20900,20900,0
|
|
20240905,180100,97433850,20900,20900,20900,20900,0
|
|
20240905,180000,97433850,20900,20900,20900,20900,0
|
|
20240905,175900,97433850,20900,20900,20900,20900,0
|
|
20240905,175800,97433850,20900,20900,20900,20900,0
|
|
20240905,175700,97433850,20900,20900,20900,20900,0
|
|
20240905,175600,97433850,20900,20900,20900,20900,0
|
|
20240905,175500,97433850,20900,20900,20900,20900,0
|
|
20240905,175400,97433850,20900,20900,20900,20900,0
|
|
20240905,175300,97433850,20900,20900,20900,20900,0
|
|
20240905,175200,97433850,20900,20900,20900,20900,0
|
|
20240905,175100,97433850,20900,20900,20900,20900,305
|
|
20240905,175000,97433850,20900,20900,20900,20900,0
|
|
20240905,174900,97433850,20900,20900,20900,20900,0
|
|
20240905,174800,97433850,20900,20900,20900,20900,0
|
|
20240905,174700,97433850,20900,20900,20900,20900,0
|
|
20240905,174600,97433850,20900,20900,20900,20900,0
|
|
20240905,174500,97433850,20900,20900,20900,20900,0
|
|
20240905,174400,97433850,20900,20900,20900,20900,0
|
|
20240905,174300,97433850,20900,20900,20900,20900,0
|
|
20240905,174200,97433850,20900,20900,20900,20900,0
|
|
20240905,174100,97433850,20900,20900,20900,20900,0
|
|
20240905,174000,97433850,20900,20900,20900,20900,0
|
|
20240905,173900,97433850,20900,20900,20900,20900,0
|
|
20240905,173800,97433850,20900,20900,20900,20900,0
|
|
20240905,173700,97433850,20900,20900,20900,20900,0
|
|
20240905,173600,97433850,20900,20900,20900,20900,0
|
|
20240905,173500,97433850,20900,20900,20900,20900,0
|
|
20240905,173400,97433850,20900,20900,20900,20900,0
|
|
20240905,173300,97433850,20900,20900,20900,20900,0
|
|
20240905,173200,97433850,20900,20900,20900,20900,0
|
|
20240905,173100,97433850,20900,20900,20900,20900,0
|
|
20240905,173000,97433850,20900,20900,20900,20900,0
|
|
20240905,172900,97433850,20900,20900,20900,20900,0
|
|
20240905,172800,97433850,20900,20900,20900,20900,0
|
|
20240905,172700,97433850,20900,20900,20900,20900,0
|
|
20240905,172600,97433850,20900,20900,20900,20900,0
|
|
20240905,172500,97433850,20900,20900,20900,20900,0
|
|
20240905,172400,97433850,20900,20900,20900,20900,0
|
|
20240905,172300,97433850,20900,20900,20900,20900,0
|
|
20240905,172200,97433850,20900,20900,20900,20900,0
|
|
20240905,172100,97433850,20900,20900,20900,20900,305
|
|
20240905,172000,97433850,20900,20900,20900,20900,0
|
|
20240905,171900,97433850,20900,20900,20900,20900,0
|
|
20240905,171800,97433850,20900,20900,20900,20900,0
|
|
20240905,171700,97433850,20900,20900,20900,20900,0
|
|
20240905,171600,97433850,20900,20900,20900,20900,0
|
|
20240905,171500,97433850,20900,20900,20900,20900,0
|
|
20240905,171400,97433850,20900,20900,20900,20900,0
|
|
20240905,171300,97433850,20900,20900,20900,20900,0
|
|
20240905,171200,97433850,20900,20900,20900,20900,0
|
|
20240905,171100,97433850,20900,20900,20900,20900,0
|
|
20240905,171000,97433850,20900,20900,20900,20900,0
|
|
20240905,170900,97433850,20900,20900,20900,20900,0
|
|
20240905,170800,97433850,20900,20900,20900,20900,0
|
|
20240905,170700,97433850,20900,20900,20900,20900,0
|
|
20240905,170600,97433850,20900,20900,20900,20900,0
|
|
20240905,170500,97433850,20900,20900,20900,20900,0
|
|
20240905,170400,97433850,20900,20900,20900,20900,0
|
|
20240905,170300,97433850,20900,20900,20900,20900,0
|
|
20240905,170200,97433850,20900,20900,20900,20900,0
|
|
20240905,170100,97433850,20900,20900,20900,20900,0
|
|
20240905,170000,97433850,20900,20900,20900,20900,0
|
|
20240905,165900,97433850,20900,20900,20900,20900,0
|
|
20240905,165800,97433850,20900,20900,20900,20900,0
|
|
20240905,165700,97433850,20900,20900,20900,20900,0
|
|
20240905,165600,97433850,20900,20900,20900,20900,0
|
|
20240905,165500,97433850,20900,20900,20900,20900,0
|
|
20240905,165400,97433850,20900,20900,20900,20900,0
|
|
20240905,165300,97433850,20900,20900,20900,20900,0
|
|
20240905,165200,97433850,20900,20900,20900,20900,0
|
|
20240905,165100,97433850,20900,20900,20900,20900,305
|
|
20240905,165000,97433850,20900,20900,20900,20900,0
|
|
20240905,164900,97433850,20900,20900,20900,20900,0
|
|
20240905,164800,97433850,20900,20900,20900,20900,0
|
|
20240905,164700,97433850,20900,20900,20900,20900,0
|
|
20240905,164600,97433850,20900,20900,20900,20900,0
|
|
20240905,164500,97433850,20900,20900,20900,20900,0
|
|
20240905,164400,97433850,20900,20900,20900,20900,0
|
|
20240905,164300,97433850,20900,20900,20900,20900,0
|
|
20240905,164200,97433850,20900,20900,20900,20900,0
|
|
20240905,164100,97433850,20900,20900,20900,20900,0
|
|
20240905,164000,97433850,20900,20900,20900,20900,0
|
|
20240905,163900,97433850,20900,20900,20900,20900,0
|
|
20240905,163800,97433850,20900,20900,20900,20900,0
|
|
20240905,163700,97433850,20900,20900,20900,20900,0
|
|
20240905,163600,97433850,20900,20900,20900,20900,0
|
|
20240905,163500,97433850,20900,20900,20900,20900,0
|
|
20240905,163400,97433850,20900,20900,20900,20900,0
|
|
20240905,163300,97433850,20900,20900,20900,20900,0
|
|
20240905,163200,97433850,20900,20900,20900,20900,0
|
|
20240905,163100,97433850,20900,20900,20900,20900,0
|
|
20240905,163000,97433850,20900,20900,20900,20900,0
|
|
20240905,162900,97433850,20900,20900,20900,20900,0
|
|
20240905,162800,97433850,20900,20900,20900,20900,0
|
|
20240905,162700,97433850,20900,20900,20900,20900,0
|
|
20240905,162600,97433850,20900,20900,20900,20900,0
|
|
20240905,162500,97433850,20900,20900,20900,20900,0
|
|
20240905,162400,97433850,20900,20900,20900,20900,0
|
|
20240905,162300,97433850,20900,20900,20900,20900,0
|
|
20240905,162200,97433850,20900,20900,20900,20900,0
|
|
20240905,162100,97433850,20900,20900,20900,20900,305
|
|
20240905,162000,97433850,20900,20900,20900,20900,0
|
|
20240905,161900,97433850,20900,20900,20900,20900,0
|
|
20240905,161800,97433850,20900,20900,20900,20900,0
|
|
20240905,161700,97433850,20900,20900,20900,20900,0
|
|
20240905,161600,97433850,20900,20900,20900,20900,0
|
|
20240905,161500,97433850,20900,20900,20900,20900,0
|
|
20240905,161400,97433850,20900,20900,20900,20900,0
|
|
20240905,161300,97433850,20900,20900,20900,20900,0
|
|
20240905,161200,97433850,20900,20900,20900,20900,0
|
|
20240905,161100,97433850,20900,20900,20900,20900,0
|
|
20240905,161000,97433850,20900,20900,20900,20900,0
|
|
20240905,160900,97433850,20900,20900,20900,20900,0
|
|
20240905,160800,97433850,20900,20900,20900,20900,0
|
|
20240905,160700,97433850,20900,20900,20900,20900,0
|
|
20240905,160600,97433850,20900,20900,20900,20900,0
|
|
20240905,160500,97433850,20900,20900,20900,20900,0
|
|
20240905,160400,97433850,20900,20900,20900,20900,0
|
|
20240905,160300,97433850,20900,20900,20900,20900,0
|
|
20240905,160200,97433850,20900,20900,20900,20900,0
|
|
20240905,160100,97433850,20900,20900,20900,20900,0
|
|
20240905,160000,97433850,20900,20900,20900,20900,0
|
|
20240905,155900,97433850,20900,20900,20900,20900,0
|
|
20240905,155800,97433850,20900,20900,20900,20900,0
|
|
20240905,155700,97433850,20900,20900,20900,20900,0
|
|
20240905,155600,97433850,20900,20900,20900,20900,0
|
|
20240905,155500,97433850,20900,20900,20900,20900,0
|
|
20240905,155400,97433850,20900,20900,20900,20900,0
|
|
20240905,155300,97433850,20900,20900,20900,20900,0
|
|
20240905,155200,97433850,20900,20900,20900,20900,0
|
|
20240905,155100,97433850,20900,20900,20900,20900,305
|
|
20240905,155000,97433850,20900,20900,20900,20900,0
|
|
20240905,154900,97433850,20900,20900,20900,20900,0
|
|
20240905,154800,97433850,20900,20900,20900,20900,0
|
|
20240905,154700,97433850,20900,20900,20900,20900,0
|
|
20240905,154600,97433850,20900,20900,20900,20900,0
|
|
20240905,154500,97433850,20900,20900,20900,20900,0
|
|
20240905,154400,97433850,20900,20900,20900,20900,0
|
|
20240905,154300,97433850,20900,20900,20900,20900,0
|
|
20240905,154200,97433850,20900,20900,20900,20900,0
|
|
20240905,154100,97433850,20900,20900,20900,20900,0
|
|
20240905,154000,97433850,20900,20900,20900,20900,0
|
|
20240905,153900,97433850,20900,20900,20900,20900,0
|
|
20240905,153800,97433850,20900,20900,20900,20900,0
|
|
20240905,153700,97433850,20900,20900,20900,20900,0
|
|
20240905,153600,97433850,20900,20900,20900,20900,0
|
|
20240905,153500,97433850,20900,20900,20900,20900,0
|
|
20240905,153400,97433850,20900,20900,20900,20900,0
|
|
20240905,153300,97433850,20900,20900,20900,20900,0
|
|
20240905,153200,97433850,20900,20900,20900,20900,0
|
|
20240905,153100,97433850,20900,20900,20900,20900,0
|
|
20240905,153000,97433850,20900,20900,20900,20900,305
|
|
20240905,152900,91059350,20900,20900,20900,20900,0
|
|
20240905,152800,91059350,20900,20900,20900,20900,0
|
|
20240905,152700,91059350,20900,20900,20900,20900,0
|
|
20240905,152600,91059350,20900,20900,20900,20900,0
|
|
20240905,152500,91059350,20900,20900,20900,20900,0
|
|
20240905,152400,91059350,20900,20900,20900,20900,0
|
|
20240905,152300,91059350,20900,20900,20900,20900,0
|
|
20240905,152200,91059350,20900,20900,20900,20900,0
|
|
20240905,152100,91059350,20900,20900,20900,20900,0
|
|
20240905,152000,91059350,20900,20900,20900,20900,0
|
|
20240905,151900,91059350,20900,20700,20900,20700,9
|
|
20240905,151800,90872450,20900,20900,20900,20900,0
|
|
20240905,151700,90872450,20900,20750,20900,20700,102
|
|
20240905,151600,88758050,20800,20800,20800,20800,0
|
|
20240905,151500,88758050,20800,20800,20800,20800,0
|
|
20240905,151400,88758050,20800,20800,20800,20800,1
|
|
20240905,151300,88737250,20750,20750,20750,20750,10
|
|
20240905,151200,88529750,20800,20800,20800,20800,0
|
|
20240905,151100,88529750,20800,20800,20800,20800,5
|
|
20240905,151000,88425750,20900,20900,20900,20900,0
|
|
20240905,150900,88425750,20900,20900,20900,20900,0
|
|
20240905,150800,88425750,20900,20900,20900,20900,1
|
|
20240905,150700,88404850,20750,20750,20750,20750,0
|
|
20240905,150600,88404850,20750,20750,20750,20750,0
|
|
20240905,150500,88404850,20750,20750,20750,20750,8
|
|
20240905,150400,88238850,20950,20950,20950,20950,0
|
|
20240905,150300,88238850,20950,20950,20950,20950,0
|
|
20240905,150200,88238850,20950,20950,20950,20950,0
|
|
20240905,150100,88238850,20950,20950,20950,20950,0
|
|
20240905,150000,88238850,20950,20950,20950,20950,0
|
|
20240905,145900,88238850,20950,20950,20950,20950,0
|
|
20240905,145800,88238850,20950,20950,20950,20950,0
|
|
20240905,145700,88238850,20950,20950,20950,20950,0
|
|
20240905,145600,88238850,20950,20950,20950,20950,0
|
|
20240905,145500,88238850,20950,20950,20950,20950,0
|
|
20240905,145400,88238850,20950,20950,20950,20950,0
|
|
20240905,145300,88238850,20950,20950,20950,20950,0
|
|
20240905,145200,88238850,20950,20950,20950,20950,0
|
|
20240905,145100,88238850,20950,20950,20950,20950,0
|
|
20240905,145000,88238850,20950,20950,20950,20950,0
|
|
20240905,144900,88238850,20950,20950,20950,20950,50
|
|
20240905,144800,87191350,21000,21000,21000,21000,0
|
|
20240905,144700,87191350,21000,21000,21000,21000,0
|
|
20240905,144600,87191350,21000,21000,21000,21000,0
|
|
20240905,144500,87191350,21000,21000,21000,21000,0
|
|
20240905,144400,87191350,21000,21000,21000,21000,50
|
|
20240905,144300,86141350,21000,20800,21000,20800,12
|
|
20240905,144200,85890800,20800,20800,20800,20800,0
|
|
20240905,144100,85890800,20800,20800,20800,20800,58
|
|
20240905,144000,84684400,20600,20700,20800,20600,432
|
|
20240905,143900,75750300,20700,20700,20700,20700,0
|
|
20240905,143800,75750300,20700,20700,20700,20700,70
|
|
20240905,143700,74301300,20700,20700,20700,20700,0
|
|
20240905,143600,74301300,20700,20700,20700,20700,0
|
|
20240905,143500,74301300,20700,20700,20700,20700,0
|
|
20240905,143400,74301300,20700,20700,20700,20700,0
|
|
20240905,143300,74301300,20700,20700,20700,20700,0
|
|
20240905,143200,74301300,20700,20700,20700,20700,0
|
|
20240905,143100,74301300,20700,20700,20700,20700,1
|
|
20240905,143000,74280600,20650,20650,20650,20650,0
|
|
20240905,142900,74280600,20650,20650,20650,20650,0
|
|
20240905,142800,74280600,20650,20650,20650,20650,45
|
|
20240905,142700,73351350,20650,20650,20650,20650,0
|
|
20240905,142600,73351350,20650,20650,20650,20650,0
|
|
20240905,142500,73351350,20650,20600,20650,20600,3
|
|
20240905,142400,73289450,20550,20550,20550,20550,36
|
|
20240905,142300,72549650,20750,20750,20750,20750,0
|
|
20240905,142200,72549650,20750,20750,20750,20750,0
|
|
20240905,142100,72549650,20750,20750,20750,20750,0
|
|
20240905,142000,72549650,20750,20750,20750,20750,0
|
|
20240905,141900,72549650,20750,20750,20750,20750,0
|
|
20240905,141800,72549650,20750,20750,20750,20750,0
|
|
20240905,141700,72549650,20750,20750,20750,20750,0
|
|
20240905,141600,72549650,20750,20750,20750,20750,0
|
|
20240905,141500,72549650,20750,20750,20750,20750,0
|
|
20240905,141400,72549650,20750,20750,20750,20750,0
|
|
20240905,141300,72549650,20750,20750,20750,20750,0
|
|
20240905,141200,72549650,20750,20750,20750,20750,0
|
|
20240905,141100,72549650,20750,20750,20750,20750,0
|
|
20240905,141000,72549650,20750,20750,20750,20750,0
|
|
20240905,140900,72549650,20750,20750,20750,20750,0
|
|
20240905,140800,72549650,20750,20750,20750,20750,1
|
|
20240905,140700,72528900,20550,20550,20550,20550,24
|
|
20240905,140600,72035700,20600,20600,20600,20600,0
|
|
20240905,140500,72035700,20600,20650,20650,20600,442
|
|
20240905,140400,62927600,20750,20750,20750,20750,0
|
|
20240905,140300,62927600,20750,20750,20750,20750,0
|
|
20240905,140200,62927600,20750,20750,20750,20750,0
|
|
20240905,140100,62927600,20750,20750,20750,20750,0
|
|
20240905,140000,62927600,20750,20750,20750,20750,0
|
|
20240905,135900,62927600,20750,20750,20750,20750,0
|
|
20240905,135800,62927600,20750,20750,20750,20750,0
|
|
20240905,135700,62927600,20750,20750,20750,20750,0
|
|
20240905,135600,62927600,20750,20750,20750,20750,0
|
|
20240905,135500,62927600,20750,20750,20750,20750,1
|
|
20240905,135400,62906850,20700,20700,20700,20700,0
|
|
20240905,135300,62906850,20700,20700,20700,20700,4
|
|
20240905,135200,62824050,20800,20800,20800,20800,0
|
|
20240905,135100,62824050,20800,20800,20800,20800,0
|
|
20240905,135000,62824050,20800,20800,20800,20800,0
|
|
20240905,134900,62824050,20800,20800,20800,20800,0
|
|
20240905,134800,62824050,20800,20800,20800,20800,0
|
|
20240905,134700,62824050,20800,20800,20800,20800,0
|
|
20240905,134600,62824050,20800,20800,20800,20800,0
|
|
20240905,134500,62824050,20800,20800,20800,20800,0
|
|
20240905,134400,62824050,20800,20800,20800,20800,0
|
|
20240905,134300,62824050,20800,20800,20800,20800,0
|
|
20240905,134200,62824050,20800,20800,20800,20800,0
|
|
20240905,134100,62824050,20800,20800,20800,20800,0
|
|
20240905,134000,62824050,20800,20800,20800,20800,0
|
|
20240905,133900,62824050,20800,20800,20800,20800,0
|
|
20240905,133800,62824050,20800,20800,20800,20800,0
|
|
20240905,133700,62824050,20800,20800,20800,20800,0
|
|
20240905,133600,62824050,20800,20800,20800,20800,0
|
|
20240905,133500,62824050,20800,20800,20800,20800,0
|
|
20240905,133400,62824050,20800,20800,20800,20800,0
|
|
20240905,133300,62824050,20800,20800,20800,20800,0
|
|
20240905,133200,62824050,20800,20800,20800,20800,0
|
|
20240905,133100,62824050,20800,20800,20800,20800,0
|
|
20240905,133000,62824050,20800,20800,20800,20800,0
|
|
20240905,132900,62824050,20800,20800,20800,20800,0
|
|
20240905,132800,62824050,20800,20800,20800,20800,0
|
|
20240905,132700,62824050,20800,20800,20800,20800,0
|
|
20240905,132600,62824050,20800,20800,20800,20800,0
|
|
20240905,132500,62824050,20800,20800,20800,20800,0
|
|
20240905,132400,62824050,20800,20800,20800,20800,0
|
|
20240905,132300,62824050,20800,20800,20800,20800,1
|
|
20240905,132200,62803250,20600,20650,20650,20600,29
|
|
20240905,132100,62205650,20650,20650,20650,20650,0
|
|
20240905,132000,62205650,20650,20650,20650,20650,0
|
|
20240905,131900,62205650,20650,20650,20650,20650,0
|
|
20240905,131800,62205650,20650,20650,20650,20650,0
|
|
20240905,131700,62205650,20650,20650,20650,20650,27
|
|
20240905,131600,61648100,20800,20650,20800,20600,196
|
|
20240905,131500,57606900,20800,20800,20800,20800,1
|
|
20240905,131400,57586100,20650,20650,20650,20650,0
|
|
20240905,131300,57586100,20650,20650,20650,20650,188
|
|
20240905,131200,53703900,20650,20650,20650,20650,0
|
|
20240905,131100,53703900,20650,20650,20650,20650,0
|
|
20240905,131000,53703900,20650,20650,20650,20650,80
|
|
20240905,130900,52051900,20600,20600,20600,20600,29
|
|
20240905,130800,51454500,20650,20650,20650,20650,0
|
|
20240905,130700,51454500,20650,20650,20650,20650,105
|
|
20240905,130600,49286250,20650,20700,20700,20650,72
|
|
20240905,130500,47798650,20700,20700,20700,20700,0
|
|
20240905,130400,47798650,20700,20700,20700,20700,0
|
|
20240905,130300,47798650,20700,20700,20700,20700,0
|
|
20240905,130200,47798650,20700,20700,20700,20700,0
|
|
20240905,130100,47798650,20700,20700,20700,20700,62
|
|
20240905,130000,46515250,20700,20700,20700,20700,0
|
|
20240905,125900,46515250,20700,20850,20900,20700,123
|
|
20240905,125800,43949450,20700,20700,20700,20700,0
|
|
20240905,125700,43949450,20700,20700,20700,20700,0
|
|
20240905,125600,43949450,20700,20800,20800,20700,6
|
|
20240905,125500,43825050,20950,20950,20950,20950,0
|
|
20240905,125400,43825050,20950,20950,20950,20950,1
|
|
20240905,125300,43804100,20900,20900,20900,20900,0
|
|
20240905,125200,43804100,20900,20900,20900,20900,0
|
|
20240905,125100,43804100,20900,20900,20900,20900,100
|
|
20240905,125000,41714100,20900,20900,20900,20900,0
|
|
20240905,124900,41714100,20900,20900,20900,20900,100
|
|
20240905,124800,39624100,20950,20950,20950,20950,0
|
|
20240905,124700,39624100,20950,20950,20950,20950,0
|
|
20240905,124600,39624100,20950,20900,20950,20900,200
|
|
20240905,124500,35437150,20950,20950,20950,20950,0
|
|
20240905,124400,35437150,20950,20950,20950,20950,0
|
|
20240905,124300,35437150,20950,20950,20950,20950,0
|
|
20240905,124200,35437150,20950,20950,20950,20950,0
|
|
20240905,124100,35437150,20950,20950,20950,20950,0
|
|
20240905,124000,35437150,20950,20950,20950,20950,0
|
|
20240905,123900,35437150,20950,20950,20950,20950,0
|
|
20240905,123800,35437150,20950,20950,20950,20950,0
|
|
20240905,123700,35437150,20950,20950,20950,20950,0
|
|
20240905,123600,35437150,20950,20950,20950,20950,0
|
|
20240905,123500,35437150,20950,20950,20950,20950,0
|
|
20240905,123400,35437150,20950,20950,20950,20950,0
|
|
20240905,123300,35437150,20950,20950,20950,20950,0
|
|
20240905,123200,35437150,20950,20950,20950,20950,0
|
|
20240905,123100,35437150,20950,20950,20950,20950,0
|
|
20240905,123000,35437150,20950,20950,20950,20950,0
|
|
20240905,122900,35437150,20950,20950,20950,20950,0
|
|
20240905,122800,35437150,20950,20950,20950,20950,0
|
|
20240905,122700,35437150,20950,20950,20950,20950,0
|
|
20240905,122600,35437150,20950,20950,20950,20950,0
|
|
20240905,122500,35437150,20950,20950,20950,20950,0
|
|
20240905,122400,35437150,20950,20950,20950,20950,0
|
|
20240905,122300,35437150,20950,20750,20950,20750,51
|
|
20240905,122200,34375550,20650,20650,20650,20650,0
|
|
20240905,122100,34375550,20650,20650,20650,20650,8
|
|
20240905,122000,34210350,20800,20800,20800,20800,0
|
|
20240905,121900,34210350,20800,20800,20800,20800,0
|
|
20240905,121800,34210350,20800,20800,20800,20800,0
|
|
20240905,121700,34210350,20800,20700,20800,20700,40
|
|
20240905,121600,33381200,20700,20700,20700,20700,0
|
|
20240905,121500,33381200,20700,20700,20700,20700,0
|
|
20240905,121400,33381200,20700,20700,20700,20700,0
|
|
20240905,121300,33381200,20700,20700,20700,20700,0
|
|
20240905,121200,33381200,20700,20700,20700,20700,3
|
|
20240905,121100,33319100,20700,20700,20700,20700,17
|
|
20240905,121000,32967200,20700,20700,20700,20700,2
|
|
20240905,120900,32925800,20700,20700,20700,20650,129
|
|
20240905,120800,30257100,20700,20700,20700,20700,58
|
|
20240905,120700,29056500,20700,20700,20700,20700,0
|
|
20240905,120600,29056500,20700,20700,20700,20700,0
|
|
20240905,120500,29056500,20700,20700,20700,20700,0
|
|
20240905,120400,29056500,20700,20700,20700,20700,8
|
|
20240905,120300,28890900,20700,20700,20700,20700,6
|
|
20240905,120200,28766700,20700,20700,20700,20700,12
|
|
20240905,120100,28518300,20700,20700,20700,20700,8
|
|
20240905,120000,28352700,20750,20750,20750,20750,1
|
|
20240905,115900,28331950,20750,20750,20750,20750,0
|
|
20240905,115800,28331950,20750,20750,20750,20750,0
|
|
20240905,115700,28331950,20750,20750,20750,20750,0
|
|
20240905,115600,28331950,20750,20750,20750,20750,0
|
|
20240905,115500,28331950,20750,20750,20750,20750,16
|
|
20240905,115400,27999950,20750,20750,20750,20750,0
|
|
20240905,115300,27999950,20750,20750,20750,20750,0
|
|
20240905,115200,27999950,20750,20750,20750,20750,10
|
|
20240905,115100,27792450,20750,20750,20750,20750,0
|
|
20240905,115000,27792450,20750,20750,20750,20750,1
|
|
20240905,114900,27771700,20750,20750,20750,20750,0
|
|
20240905,114800,27771700,20750,20750,20750,20750,0
|
|
20240905,114700,27771700,20750,20750,20750,20750,23
|
|
20240905,114600,27294450,20800,20800,20800,20800,0
|
|
20240905,114500,27294450,20800,20800,20800,20800,0
|
|
20240905,114400,27294450,20800,20800,20800,20800,0
|
|
20240905,114300,27294450,20800,20800,20800,20800,0
|
|
20240905,114200,27294450,20800,20800,20800,20800,0
|
|
20240905,114100,27294450,20800,20800,20800,20800,1
|
|
20240905,114000,27273650,20750,20750,20750,20750,0
|
|
20240905,113900,27273650,20750,20750,20750,20750,10
|
|
20240905,113800,27066150,20750,20800,20800,20750,24
|
|
20240905,113700,26568100,20800,20800,20800,20800,0
|
|
20240905,113600,26568100,20800,20800,20800,20800,0
|
|
20240905,113500,26568100,20800,20800,20800,20800,0
|
|
20240905,113400,26568100,20800,20750,20800,20750,3
|
|
20240905,113300,26505800,20700,20700,20700,20700,17
|
|
20240905,113200,26153900,20750,20750,20750,20750,40
|
|
20240905,113100,25323900,20750,20750,20800,20700,211
|
|
20240905,113000,20949350,20750,20750,20750,20750,0
|
|
20240905,112900,20949350,20750,20750,20750,20750,0
|
|
20240905,112800,20949350,20750,20750,20750,20750,5
|
|
20240905,112700,20845600,20800,20800,20800,20800,0
|
|
20240905,112600,20845600,20800,20800,20800,20800,0
|
|
20240905,112500,20845600,20800,20800,20800,20800,0
|
|
20240905,112400,20845600,20800,20800,20800,20800,1
|
|
20240905,112300,20824800,20850,20850,20850,20850,0
|
|
20240905,112200,20824800,20850,20850,20850,20850,0
|
|
20240905,112100,20824800,20850,20850,20850,20850,0
|
|
20240905,112000,20824800,20850,20850,20850,20850,0
|
|
20240905,111900,20824800,20850,20850,20850,20850,0
|
|
20240905,111800,20824800,20850,20800,20850,20800,3
|
|
20240905,111700,20762350,20850,20750,20850,20750,24
|
|
20240905,111600,20264250,20850,20850,20850,20850,0
|
|
20240905,111500,20264250,20850,20850,20850,20850,0
|
|
20240905,111400,20264250,20850,20850,20850,20850,0
|
|
20240905,111300,20264250,20850,20850,20850,20850,0
|
|
20240905,111200,20264250,20850,20850,20850,20850,0
|
|
20240905,111100,20264250,20850,20850,20850,20850,0
|
|
20240905,111000,20264250,20850,20850,20850,20850,0
|
|
20240905,110900,20264250,20850,20850,20850,20850,0
|
|
20240905,110800,20264250,20850,20850,20850,20850,0
|
|
20240905,110700,20264250,20850,20800,20850,20800,144
|
|
20240905,110600,17268950,20850,20850,20850,20850,0
|
|
20240905,110500,17268950,20850,20850,20850,20850,0
|
|
20240905,110400,17268950,20850,20800,20850,20800,21
|
|
20240905,110300,16832100,20850,20850,20850,20850,0
|
|
20240905,110200,16832100,20850,20850,20850,20850,0
|
|
20240905,110100,16832100,20850,20850,20850,20850,0
|
|
20240905,110000,16832100,20850,20850,20850,20850,1
|
|
20240905,105900,16811250,20800,20800,20800,20800,39
|
|
20240905,105800,16000050,20800,20800,20800,20800,0
|
|
20240905,105700,16000050,20800,20800,20800,20800,28
|
|
20240905,105600,15417650,20800,20800,20800,20800,21
|
|
20240905,105500,14980850,20900,20900,20900,20900,0
|
|
20240905,105400,14980850,20900,20900,20900,20900,1
|
|
20240905,105300,14959950,20850,20900,20900,20850,86
|
|
20240905,105200,13166800,20900,20900,20900,20900,0
|
|
20240905,105100,13166800,20900,20900,20900,20900,0
|
|
20240905,105000,13166800,20900,20900,20900,20900,10
|
|
20240905,104900,12957800,20950,20950,20950,20950,0
|
|
20240905,104800,12957800,20950,20950,20950,20950,0
|
|
20240905,104700,12957800,20950,20950,20950,20950,0
|
|
20240905,104600,12957800,20950,20950,20950,20950,0
|
|
20240905,104500,12957800,20950,20950,20950,20950,0
|
|
20240905,104400,12957800,20950,20950,20950,20950,0
|
|
20240905,104300,12957800,20950,20950,20950,20950,0
|
|
20240905,104200,12957800,20950,20950,20950,20950,0
|
|
20240905,104100,12957800,20950,20950,20950,20950,0
|
|
20240905,104000,12957800,20950,20950,20950,20950,0
|
|
20240905,103900,12957800,20950,20950,20950,20950,0
|
|
20240905,103800,12957800,20950,20950,20950,20950,0
|
|
20240905,103700,12957800,20950,20950,20950,20950,0
|
|
20240905,103600,12957800,20950,20950,20950,20950,0
|
|
20240905,103500,12957800,20950,20950,20950,20950,0
|
|
20240905,103400,12957800,20950,20950,20950,20950,0
|
|
20240905,103300,12957800,20950,20950,20950,20950,0
|
|
20240905,103200,12957800,20950,20950,20950,20950,0
|
|
20240905,103100,12957800,20950,20950,20950,20950,0
|
|
20240905,103000,12957800,20950,20950,20950,20950,0
|
|
20240905,102900,12957800,20950,20950,20950,20950,1
|
|
20240905,102800,12936850,20850,20900,20900,20850,80
|
|
20240905,102700,11268800,20900,20900,20900,20900,50
|
|
20240905,102600,10223800,21000,21000,21000,21000,0
|
|
20240905,102500,10223800,21000,21000,21000,21000,0
|
|
20240905,102400,10223800,21000,21000,21000,21000,0
|
|
20240905,102300,10223800,21000,21000,21000,21000,0
|
|
20240905,102200,10223800,21000,21000,21000,21000,0
|
|
20240905,102100,10223800,21000,21000,21000,21000,0
|
|
20240905,102000,10223800,21000,21000,21000,21000,0
|
|
20240905,101900,10223800,21000,21000,21000,21000,0
|
|
20240905,101800,10223800,21000,21000,21000,21000,1
|
|
20240905,101700,10202800,20900,20900,20900,20900,0
|
|
20240905,101600,10202800,20900,20950,20950,20900,110
|
|
20240905,101500,7903400,21000,21000,21000,21000,0
|
|
20240905,101400,7903400,21000,21000,21000,21000,0
|
|
20240905,101300,7903400,21000,21000,21000,21000,0
|
|
20240905,101200,7903400,21000,21000,21000,21000,0
|
|
20240905,101100,7903400,21000,21000,21000,21000,0
|
|
20240905,101000,7903400,21000,21000,21000,21000,0
|
|
20240905,100900,7903400,21000,21000,21000,21000,0
|
|
20240905,100800,7903400,21000,21000,21000,21000,0
|
|
20240905,100700,7903400,21000,21000,21000,21000,0
|
|
20240905,100600,7903400,21000,21000,21000,21000,0
|
|
20240905,100500,7903400,21000,21000,21000,21000,0
|
|
20240905,100400,7903400,21000,21000,21000,21000,0
|
|
20240905,100300,7903400,21000,21000,21000,21000,0
|
|
20240905,100200,7903400,21000,21000,21000,21000,1
|
|
20240905,100100,7882400,20950,20950,20950,20950,0
|
|
20240905,100000,7882400,20950,20950,20950,20950,92
|
|
20240905,095900,5955000,20950,20950,20950,20950,0
|
|
20240905,095800,5955000,20950,20950,20950,20950,0
|
|
20240905,095700,5955000,20950,20950,20950,20950,0
|
|
20240905,095600,5955000,20950,20950,20950,20950,0
|
|
20240905,095500,5955000,20950,20950,20950,20950,0
|
|
20240905,095400,5955000,20950,20950,20950,20950,0
|
|
20240905,095300,5955000,20950,20950,20950,20950,0
|
|
20240905,095200,5955000,20950,20950,20950,20950,0
|
|
20240905,095100,5955000,20950,20950,20950,20950,0
|
|
20240905,095000,5955000,20950,20950,20950,20950,0
|
|
20240905,094900,5955000,20950,20950,20950,20950,0
|
|
20240905,094800,5955000,20950,20950,20950,20950,0
|
|
20240905,094700,5955000,20950,20950,20950,20950,0
|
|
20240905,094600,5955000,20950,20950,20950,20950,0
|
|
20240905,094500,5955000,20950,20950,20950,20950,0
|
|
20240905,094400,5955000,20950,20950,20950,20950,0
|
|
20240905,094300,5955000,20950,20950,20950,20950,1
|
|
20240905,094200,5934050,20900,20900,20900,20900,63
|
|
20240905,094100,4617350,20900,20900,20900,20900,0
|
|
20240905,094000,4617350,20900,20900,20900,20900,0
|
|
20240905,093900,4617350,20900,20900,20900,20900,0
|
|
20240905,093800,4617350,20900,20900,20900,20900,0
|
|
20240905,093700,4617350,20900,20900,20900,20900,0
|
|
20240905,093600,4617350,20900,20900,20900,20900,0
|
|
20240905,093500,4617350,20900,20900,20900,20900,0
|
|
20240905,093400,4617350,20900,20900,20900,20900,0
|
|
20240905,093300,4617350,20900,20900,20900,20900,1
|
|
20240905,093200,4596450,20900,20900,20900,20900,0
|
|
20240905,093100,4596450,20900,20900,20900,20900,0
|
|
20240905,093000,4596450,20900,20900,20900,20900,0
|
|
20240905,092900,4596450,20900,20900,20900,20900,0
|
|
20240905,092800,4596450,20900,20900,20900,20900,0
|
|
20240905,092700,4596450,20900,20900,20900,20900,0
|
|
20240905,092600,4596450,20900,20900,20900,20900,12
|
|
20240905,092500,4345650,20900,20900,20900,20900,0
|
|
20240905,092400,4345650,20900,20900,20900,20900,0
|
|
20240905,092300,4345650,20900,20900,20900,20900,0
|
|
20240905,092200,4345650,20900,20900,20900,20900,0
|
|
20240905,092100,4345650,20900,20900,20900,20900,0
|
|
20240905,092000,4345650,20900,20900,20900,20900,0
|
|
20240905,091900,4345650,20900,20900,20900,20900,0
|
|
20240905,091800,4345650,20900,20900,20900,20900,0
|
|
20240905,091700,4345650,20900,20900,20900,20900,0
|
|
20240905,091600,4345650,20900,20900,20900,20900,0
|
|
20240905,091500,4345650,20900,20900,20900,20900,0
|
|
20240905,091400,4345650,20900,20900,20900,20900,0
|
|
20240905,091300,4345650,20900,20900,20900,20900,0
|
|
20240905,091200,4345650,20900,20900,20900,20900,0
|
|
20240905,091100,4345650,20900,20900,20900,20900,1
|
|
20240905,091000,4324750,20850,20850,20850,20850,1
|
|
20240905,090900,4303900,20900,20900,20900,20900,0
|
|
20240905,090800,4303900,20900,20900,20900,20900,0
|
|
20240905,090700,4303900,20900,20900,20900,20900,0
|
|
20240905,090600,4303900,20900,20900,20900,20900,0
|
|
20240905,090500,4303900,20900,20900,20900,20900,0
|
|
20240905,090400,4303900,20900,20900,20900,20900,0
|
|
20240905,090300,4303900,20900,20900,20900,20900,0
|
|
20240905,090200,4303900,20900,20900,20900,20900,87
|
|
20240905,090100,2485600,20800,20800,20800,20800,15
|
|
20240905,090000,2173600,20900,20900,20900,20900,104
|