616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,191300,499419700,21050,21050,21050,21050,160
|
|
20240909,191200,499419700,21050,21050,21050,21050,0
|
|
20240909,191100,499419700,21050,21050,21050,21050,0
|
|
20240909,191000,499419700,21050,21050,21050,21050,0
|
|
20240909,190900,499419700,21050,21050,21050,21050,0
|
|
20240909,190800,499419700,21050,21050,21050,21050,0
|
|
20240909,190700,499419700,21050,21050,21050,21050,0
|
|
20240909,190600,499419700,21050,21050,21050,21050,0
|
|
20240909,190500,499419700,21050,21050,21050,21050,0
|
|
20240909,190400,499419700,21050,21050,21050,21050,0
|
|
20240909,190300,499419700,21050,21050,21050,21050,0
|
|
20240909,190200,499419700,21050,21050,21050,21050,0
|
|
20240909,190100,499419700,21050,21050,21050,21050,0
|
|
20240909,190000,499419700,21050,21050,21050,21050,0
|
|
20240909,185900,499419700,21050,21050,21050,21050,0
|
|
20240909,185800,499419700,21050,21050,21050,21050,0
|
|
20240909,185700,499419700,21050,21050,21050,21050,0
|
|
20240909,185600,499419700,21050,21050,21050,21050,0
|
|
20240909,185500,499419700,21050,21050,21050,21050,0
|
|
20240909,185400,499419700,21050,21050,21050,21050,0
|
|
20240909,185300,499419700,21050,21050,21050,21050,0
|
|
20240909,185200,499419700,21050,21050,21050,21050,0
|
|
20240909,185100,499419700,21050,21050,21050,21050,0
|
|
20240909,185000,499419700,21050,21050,21050,21050,0
|
|
20240909,184900,499419700,21050,21050,21050,21050,0
|
|
20240909,184800,499419700,21050,21050,21050,21050,0
|
|
20240909,184700,499419700,21050,21050,21050,21050,0
|
|
20240909,184600,499419700,21050,21050,21050,21050,0
|
|
20240909,184500,499419700,21050,21050,21050,21050,0
|
|
20240909,184400,499419700,21050,21050,21050,21050,0
|
|
20240909,184300,499419700,21050,21050,21050,21050,160
|
|
20240909,184200,499419700,21050,21050,21050,21050,0
|
|
20240909,184100,499419700,21050,21050,21050,21050,0
|
|
20240909,184000,499419700,21050,21050,21050,21050,0
|
|
20240909,183900,499419700,21050,21050,21050,21050,0
|
|
20240909,183800,499419700,21050,21050,21050,21050,0
|
|
20240909,183700,499419700,21050,21050,21050,21050,0
|
|
20240909,183600,499419700,21050,21050,21050,21050,0
|
|
20240909,183500,499419700,21050,21050,21050,21050,0
|
|
20240909,183400,499419700,21050,21050,21050,21050,0
|
|
20240909,183300,499419700,21050,21050,21050,21050,0
|
|
20240909,183200,499419700,21050,21050,21050,21050,0
|
|
20240909,183100,499419700,21050,21050,21050,21050,0
|
|
20240909,183000,499419700,21050,21050,21050,21050,0
|
|
20240909,182900,499419700,21050,21050,21050,21050,0
|
|
20240909,182800,499419700,21050,21050,21050,21050,0
|
|
20240909,182700,499419700,21050,21050,21050,21050,0
|
|
20240909,182600,499419700,21050,21050,21050,21050,0
|
|
20240909,182500,499419700,21050,21050,21050,21050,0
|
|
20240909,182400,499419700,21050,21050,21050,21050,0
|
|
20240909,182300,499419700,21050,21050,21050,21050,0
|
|
20240909,182200,499419700,21050,21050,21050,21050,0
|
|
20240909,182100,499419700,21050,21050,21050,21050,0
|
|
20240909,182000,499419700,21050,21050,21050,21050,0
|
|
20240909,181900,499419700,21050,21050,21050,21050,0
|
|
20240909,181800,499419700,21050,21050,21050,21050,0
|
|
20240909,181700,499419700,21050,21050,21050,21050,0
|
|
20240909,181600,499419700,21050,21050,21050,21050,0
|
|
20240909,181500,499419700,21050,21050,21050,21050,0
|
|
20240909,181400,499419700,21050,21050,21050,21050,0
|
|
20240909,181300,499419700,21050,21050,21050,21050,160
|
|
20240909,181200,499419700,21050,21050,21050,21050,0
|
|
20240909,181100,499419700,21050,21050,21050,21050,0
|
|
20240909,181000,499419700,21050,21050,21050,21050,0
|
|
20240909,180900,499419700,21050,21050,21050,21050,0
|
|
20240909,180800,499419700,21050,21050,21050,21050,0
|
|
20240909,180700,499419700,21050,21050,21050,21050,0
|
|
20240909,180600,499419700,21050,21050,21050,21050,0
|
|
20240909,180500,499419700,21050,21050,21050,21050,0
|
|
20240909,180400,499419700,21050,21050,21050,21050,0
|
|
20240909,180300,499419700,21050,21050,21050,21050,0
|
|
20240909,180200,499419700,21050,21050,21050,21050,0
|
|
20240909,180100,499419700,21050,21050,21050,21050,0
|
|
20240909,180000,499419700,21050,21050,21050,21050,0
|
|
20240909,175900,499419700,21050,21050,21050,21050,0
|
|
20240909,175800,499419700,21050,21050,21050,21050,0
|
|
20240909,175700,499419700,21050,21050,21050,21050,0
|
|
20240909,175600,499419700,21050,21050,21050,21050,0
|
|
20240909,175500,499419700,21050,21050,21050,21050,0
|
|
20240909,175400,499419700,21050,21050,21050,21050,0
|
|
20240909,175300,499419700,21050,21050,21050,21050,0
|
|
20240909,175200,499419700,21050,21050,21050,21050,0
|
|
20240909,175100,499419700,21050,21050,21050,21050,0
|
|
20240909,175000,499419700,21050,21050,21050,21050,0
|
|
20240909,174900,499419700,21050,21050,21050,21050,0
|
|
20240909,174800,499419700,21050,21050,21050,21050,0
|
|
20240909,174700,499419700,21050,21050,21050,21050,0
|
|
20240909,174600,499419700,21050,21050,21050,21050,0
|
|
20240909,174500,499419700,21050,21050,21050,21050,0
|
|
20240909,174400,499419700,21050,21050,21050,21050,0
|
|
20240909,174300,499419700,21050,21050,21050,21050,160
|
|
20240909,174200,499419700,21050,21050,21050,21050,0
|
|
20240909,174100,499419700,21050,21050,21050,21050,0
|
|
20240909,174000,499419700,21050,21050,21050,21050,0
|
|
20240909,173900,499419700,21050,21050,21050,21050,0
|
|
20240909,173800,499419700,21050,21050,21050,21050,0
|
|
20240909,173700,499419700,21050,21050,21050,21050,0
|
|
20240909,173600,499419700,21050,21050,21050,21050,0
|
|
20240909,173500,499419700,21050,21050,21050,21050,0
|
|
20240909,173400,499419700,21050,21050,21050,21050,0
|
|
20240909,173300,499419700,21050,21050,21050,21050,0
|
|
20240909,173200,499419700,21050,21050,21050,21050,0
|
|
20240909,173100,499419700,21050,21050,21050,21050,0
|
|
20240909,173000,499419700,21050,21050,21050,21050,0
|
|
20240909,172900,499419700,21050,21050,21050,21050,0
|
|
20240909,172800,499419700,21050,21050,21050,21050,0
|
|
20240909,172700,499419700,21050,21050,21050,21050,0
|
|
20240909,172600,499419700,21050,21050,21050,21050,0
|
|
20240909,172500,499419700,21050,21050,21050,21050,0
|
|
20240909,172400,499419700,21050,21050,21050,21050,0
|
|
20240909,172300,499419700,21050,21050,21050,21050,0
|
|
20240909,172200,499419700,21050,21050,21050,21050,0
|
|
20240909,172100,499419700,21050,21050,21050,21050,0
|
|
20240909,172000,499419700,21050,21050,21050,21050,0
|
|
20240909,171900,499419700,21050,21050,21050,21050,0
|
|
20240909,171800,499419700,21050,21050,21050,21050,0
|
|
20240909,171700,499419700,21050,21050,21050,21050,0
|
|
20240909,171600,499419700,21050,21050,21050,21050,0
|
|
20240909,171500,499419700,21050,21050,21050,21050,0
|
|
20240909,171400,499419700,21050,21050,21050,21050,0
|
|
20240909,171300,499419700,21050,21050,21050,21050,160
|
|
20240909,171200,499419700,21050,21050,21050,21050,0
|
|
20240909,171100,499419700,21050,21050,21050,21050,0
|
|
20240909,171000,499419700,21050,21050,21050,21050,0
|
|
20240909,170900,499419700,21050,21050,21050,21050,0
|
|
20240909,170800,499419700,21050,21050,21050,21050,0
|
|
20240909,170700,499419700,21050,21050,21050,21050,0
|
|
20240909,170600,499419700,21050,21050,21050,21050,0
|
|
20240909,170500,499419700,21050,21050,21050,21050,0
|
|
20240909,170400,499419700,21050,21050,21050,21050,0
|
|
20240909,170300,499419700,21050,21050,21050,21050,0
|
|
20240909,170200,499419700,21050,21050,21050,21050,0
|
|
20240909,170100,499419700,21050,21050,21050,21050,0
|
|
20240909,170000,499419700,21050,21050,21050,21050,0
|
|
20240909,165900,499419700,21050,21050,21050,21050,0
|
|
20240909,165800,499419700,21050,21050,21050,21050,0
|
|
20240909,165700,499419700,21050,21050,21050,21050,0
|
|
20240909,165600,499419700,21050,21050,21050,21050,0
|
|
20240909,165500,499419700,21050,21050,21050,21050,0
|
|
20240909,165400,499419700,21050,21050,21050,21050,0
|
|
20240909,165300,499419700,21050,21050,21050,21050,0
|
|
20240909,165200,499419700,21050,21050,21050,21050,0
|
|
20240909,165100,499419700,21050,21050,21050,21050,0
|
|
20240909,165000,499419700,21050,21050,21050,21050,0
|
|
20240909,164900,499419700,21050,21050,21050,21050,0
|
|
20240909,164800,499419700,21050,21050,21050,21050,0
|
|
20240909,164700,499419700,21050,21050,21050,21050,0
|
|
20240909,164600,499419700,21050,21050,21050,21050,0
|
|
20240909,164500,499419700,21050,21050,21050,21050,0
|
|
20240909,164400,499419700,21050,21050,21050,21050,0
|
|
20240909,164300,499419700,21050,21050,21050,21050,160
|
|
20240909,164200,499419700,21050,21050,21050,21050,0
|
|
20240909,164100,499419700,21050,21050,21050,21050,0
|
|
20240909,164000,499419700,21050,21050,21050,21050,0
|
|
20240909,163900,499419700,21050,21050,21050,21050,0
|
|
20240909,163800,499419700,21050,21050,21050,21050,0
|
|
20240909,163700,499419700,21050,21050,21050,21050,0
|
|
20240909,163600,499419700,21050,21050,21050,21050,0
|
|
20240909,163500,499419700,21050,21050,21050,21050,0
|
|
20240909,163400,499419700,21050,21050,21050,21050,0
|
|
20240909,163300,499419700,21050,21050,21050,21050,0
|
|
20240909,163200,499419700,21050,21050,21050,21050,0
|
|
20240909,163100,499419700,21050,21050,21050,21050,0
|
|
20240909,163000,499419700,21050,21050,21050,21050,0
|
|
20240909,162900,499419700,21050,21050,21050,21050,0
|
|
20240909,162800,499419700,21050,21050,21050,21050,0
|
|
20240909,162700,499419700,21050,21050,21050,21050,0
|
|
20240909,162600,499419700,21050,21050,21050,21050,0
|
|
20240909,162500,499419700,21050,21050,21050,21050,0
|
|
20240909,162400,499419700,21050,21050,21050,21050,0
|
|
20240909,162300,499419700,21050,21050,21050,21050,0
|
|
20240909,162200,499419700,21050,21050,21050,21050,0
|
|
20240909,162100,499419700,21050,21050,21050,21050,0
|
|
20240909,162000,499419700,21050,21050,21050,21050,0
|
|
20240909,161900,499419700,21050,21050,21050,21050,0
|
|
20240909,161800,499419700,21050,21050,21050,21050,0
|
|
20240909,161700,499419700,21050,21050,21050,21050,0
|
|
20240909,161600,499419700,21050,21050,21050,21050,0
|
|
20240909,161500,499419700,21050,21050,21050,21050,0
|
|
20240909,161400,499419700,21050,21050,21050,21050,0
|
|
20240909,161300,499419700,21050,21050,21050,21050,160
|
|
20240909,161200,499419700,21050,21050,21050,21050,0
|
|
20240909,161100,499419700,21050,21050,21050,21050,0
|
|
20240909,161000,499419700,21050,21050,21050,21050,0
|
|
20240909,160900,499419700,21050,21050,21050,21050,0
|
|
20240909,160800,499419700,21050,21050,21050,21050,0
|
|
20240909,160700,499419700,21050,21050,21050,21050,0
|
|
20240909,160600,499419700,21050,21050,21050,21050,0
|
|
20240909,160500,499419700,21050,21050,21050,21050,0
|
|
20240909,160400,499419700,21050,21050,21050,21050,0
|
|
20240909,160300,499419700,21050,21050,21050,21050,0
|
|
20240909,160200,499419700,21050,21050,21050,21050,0
|
|
20240909,160100,499419700,21050,21050,21050,21050,0
|
|
20240909,160000,499419700,21050,21050,21050,21050,0
|
|
20240909,155900,499419700,21050,21050,21050,21050,0
|
|
20240909,155800,499419700,21050,21050,21050,21050,0
|
|
20240909,155700,499419700,21050,21050,21050,21050,0
|
|
20240909,155600,499419700,21050,21050,21050,21050,0
|
|
20240909,155500,499419700,21050,21050,21050,21050,0
|
|
20240909,155400,499419700,21050,21050,21050,21050,0
|
|
20240909,155300,499419700,21050,21050,21050,21050,0
|
|
20240909,155200,499419700,21050,21050,21050,21050,0
|
|
20240909,155100,499419700,21050,21050,21050,21050,0
|
|
20240909,155000,499419700,21050,21050,21050,21050,0
|
|
20240909,154900,499419700,21050,21050,21050,21050,0
|
|
20240909,154800,499419700,21050,21050,21050,21050,0
|
|
20240909,154700,499419700,21050,21050,21050,21050,0
|
|
20240909,154600,499419700,21050,21050,21050,21050,0
|
|
20240909,154500,499419700,21050,21050,21050,21050,0
|
|
20240909,154400,499419700,21050,21050,21050,21050,0
|
|
20240909,154300,499419700,21050,21050,21050,21050,160
|
|
20240909,154200,499419700,21050,21050,21050,21050,0
|
|
20240909,154100,499419700,21050,21050,21050,21050,0
|
|
20240909,154000,499419700,21050,21050,21050,21050,0
|
|
20240909,153900,499419700,21050,21050,21050,21050,0
|
|
20240909,153800,499419700,21050,21050,21050,21050,0
|
|
20240909,153700,499419700,21050,21050,21050,21050,0
|
|
20240909,153600,499419700,21050,21050,21050,21050,0
|
|
20240909,153500,499419700,21050,21050,21050,21050,0
|
|
20240909,153400,499419700,21050,21050,21050,21050,0
|
|
20240909,153300,499419700,21050,21050,21050,21050,0
|
|
20240909,153200,499419700,21050,21050,21050,21050,0
|
|
20240909,153100,499419700,21050,21050,21050,21050,0
|
|
20240909,153000,499419700,21050,21050,21050,21050,160
|
|
20240909,152900,496051700,21000,21000,21000,21000,0
|
|
20240909,152800,496051700,21000,21000,21000,21000,0
|
|
20240909,152700,496051700,21000,21000,21000,21000,0
|
|
20240909,152600,496051700,21000,21000,21000,21000,0
|
|
20240909,152500,496051700,21000,21000,21000,21000,0
|
|
20240909,152400,496051700,21000,21000,21000,21000,0
|
|
20240909,152300,496051700,21000,21000,21000,21000,0
|
|
20240909,152200,496051700,21000,21000,21000,21000,0
|
|
20240909,152100,496051700,21000,21000,21000,21000,0
|
|
20240909,152000,496051700,21000,21000,21000,21000,0
|
|
20240909,151900,496051700,21000,21000,21050,21000,35
|
|
20240909,151800,495316650,21000,21100,21100,21000,163
|
|
20240909,151700,491878400,21100,21100,21100,21100,1
|
|
20240909,151600,491857300,21100,21100,21100,21100,0
|
|
20240909,151500,491857300,21100,21100,21100,21100,0
|
|
20240909,151400,491857300,21100,21100,21100,21000,7
|
|
20240909,151300,491709700,21100,21100,21100,21100,1
|
|
20240909,151200,491688600,21000,21000,21000,21000,0
|
|
20240909,151100,491688600,21000,21000,21000,21000,0
|
|
20240909,151000,491688600,21000,21000,21000,21000,80
|
|
20240909,150900,490008600,21150,21000,21150,21000,102
|
|
20240909,150800,487855800,21000,21000,21000,21000,0
|
|
20240909,150700,487855800,21000,21000,21000,21000,20
|
|
20240909,150600,487435800,21000,21000,21000,21000,0
|
|
20240909,150500,487435800,21000,21000,21000,21000,62
|
|
20240909,150400,486133800,21000,21000,21000,21000,30
|
|
20240909,150300,485503800,21000,21050,21050,21000,9
|
|
20240909,150200,485314700,21000,21000,21000,21000,71
|
|
20240909,150100,483823700,21000,21000,21000,21000,273
|
|
20240909,150000,478090700,21000,21100,21150,21000,26
|
|
20240909,145900,477543150,21100,21050,21100,21000,423
|
|
20240909,145800,468659750,21100,21050,21100,21050,58
|
|
20240909,145700,467438600,21050,21100,21100,21050,9
|
|
20240909,145600,467248750,21100,21100,21100,21100,0
|
|
20240909,145500,467248750,21100,21100,21100,21100,5
|
|
20240909,145400,467143250,21100,21150,21150,21100,5
|
|
20240909,145300,467037550,21100,21100,21100,21100,1
|
|
20240909,145200,467016450,21150,21050,21200,21050,22
|
|
20240909,145100,466552600,21050,21200,21200,21050,5
|
|
20240909,145000,466446750,21200,21200,21200,21200,2
|
|
20240909,144900,466404350,21200,21100,21200,21100,51
|
|
20240909,144800,465327850,21150,21150,21150,21150,6
|
|
20240909,144700,465200950,21150,21150,21150,21150,3
|
|
20240909,144600,465137500,21150,21100,21150,21100,3
|
|
20240909,144500,465074150,21100,21200,21200,21100,8
|
|
20240909,144400,464904650,21100,21200,21200,21100,7
|
|
20240909,144300,464756750,21200,21100,21200,21100,6
|
|
20240909,144200,464629850,21200,21200,21200,21200,4
|
|
20240909,144100,464545050,21200,21200,21200,21200,3
|
|
20240909,144000,464481450,21200,21200,21200,21200,2
|
|
20240909,143900,464439050,21200,21200,21200,21150,4
|
|
20240909,143800,464354300,21200,21150,21200,21050,56
|
|
20240909,143700,463174600,21150,21150,21150,21100,6
|
|
20240909,143600,463047750,21150,21150,21150,21150,3
|
|
20240909,143500,462984300,21150,21150,21150,21150,3
|
|
20240909,143400,462920850,21150,21150,21150,21150,3
|
|
20240909,143300,462857400,21150,21150,21150,21100,4
|
|
20240909,143200,462772850,21150,21150,21150,21150,39
|
|
20240909,143100,461948000,21150,21150,21150,21050,28
|
|
20240909,143000,461357800,21100,21100,21150,21100,23
|
|
20240909,142900,460872350,21150,21200,21200,21150,4
|
|
20240909,142800,460787700,21200,21200,21200,21150,5
|
|
20240909,142700,460681750,21150,21200,21200,21150,5
|
|
20240909,142600,460575900,21200,21200,21200,21150,42
|
|
20240909,142500,459687450,21200,21200,21200,21200,50
|
|
20240909,142400,458627450,21200,21200,21200,21200,6
|
|
20240909,142300,458500250,21200,21200,21200,21200,1
|
|
20240909,142200,458479050,21200,21200,21200,21200,4
|
|
20240909,142100,458394250,21200,21200,21200,21150,7
|
|
20240909,142000,458246000,21200,21200,21200,21200,1
|
|
20240909,141900,458224800,21200,21200,21200,21200,4
|
|
20240909,141800,458140000,21200,21200,21200,21200,4
|
|
20240909,141700,458055200,21200,21150,21200,21150,353
|
|
20240909,141600,450575000,21150,21150,21150,21100,5
|
|
20240909,141500,450469300,21100,21150,21150,21100,5
|
|
20240909,141400,450363650,21150,21150,21150,21100,5
|
|
20240909,141300,450257950,21150,21150,21150,21150,3
|
|
20240909,141200,450194500,21150,21150,21150,21000,54
|
|
20240909,141100,449058000,21150,21150,21150,21150,4
|
|
20240909,141000,448973400,21150,21150,21150,21150,17
|
|
20240909,140900,448613850,21150,21150,21200,21100,80
|
|
20240909,140800,446921900,21200,21150,21200,21150,6
|
|
20240909,140700,446794900,21150,21150,21150,21050,204
|
|
20240909,140600,442480400,21150,21150,21150,21150,4
|
|
20240909,140500,442395800,21150,21150,21150,21150,38
|
|
20240909,140400,441592100,21200,21200,21200,21200,4
|
|
20240909,140300,441507300,21200,21200,21200,21150,6
|
|
20240909,140200,441380250,21200,21200,21200,21200,3
|
|
20240909,140100,441316650,21200,21200,21200,21200,5
|
|
20240909,140000,441210650,21200,21200,21200,21200,5
|
|
20240909,135900,441104650,21150,21200,21200,21150,3
|
|
20240909,135800,441041100,21100,21150,21200,21050,9
|
|
20240909,135700,440850750,21150,21100,21150,21100,4
|
|
20240909,135600,440766200,21150,21150,21150,21150,3
|
|
20240909,135500,440702750,21150,21200,21200,21100,105
|
|
20240909,135400,438486850,21200,21200,21200,21200,3
|
|
20240909,135300,438423250,21200,21200,21200,21200,4
|
|
20240909,135200,438338450,21050,21200,21200,21050,5
|
|
20240909,135100,438232600,21200,21200,21200,21150,15
|
|
20240909,135000,437914950,21200,21200,21200,21200,3
|
|
20240909,134900,437851350,21200,21200,21200,21200,4
|
|
20240909,134800,437766550,21200,21200,21200,21200,5
|
|
20240909,134700,437660550,21200,21200,21200,21200,1
|
|
20240909,134600,437639350,21200,21200,21200,21200,3
|
|
20240909,134500,437575750,21200,21050,21200,21050,103
|
|
20240909,134400,435397100,21150,21150,21150,21150,1
|
|
20240909,134300,435375950,21150,21100,21150,21100,112
|
|
20240909,134200,433012550,21150,21150,21150,21150,4
|
|
20240909,134100,432927950,21150,21150,21150,21150,3
|
|
20240909,134000,432864500,21150,21100,21150,21100,3
|
|
20240909,133900,432801100,21150,21100,21150,21100,5
|
|
20240909,133800,432695400,21100,21150,21150,21100,6
|
|
20240909,133700,432568550,21150,21050,21150,21050,2
|
|
20240909,133600,432526350,21150,21150,21150,21150,4
|
|
20240909,133500,432441750,21150,21150,21150,21150,4
|
|
20240909,133400,432357150,21150,21150,21150,21150,3
|
|
20240909,133300,432293700,21150,21100,21150,21100,3
|
|
20240909,133200,432230300,21150,21200,21200,21150,156
|
|
20240909,133100,428923200,21200,21150,21200,21150,208
|
|
20240909,133000,424523750,21150,21150,21150,21100,7
|
|
20240909,132900,424375750,21150,21150,21150,21150,4
|
|
20240909,132800,424291150,21150,21150,21150,21150,4
|
|
20240909,132700,424206550,21150,21100,21150,21100,5
|
|
20240909,132600,424101000,21100,21150,21150,21100,41
|
|
20240909,132500,423233900,21150,21150,21150,21150,4
|
|
20240909,132400,423149300,21150,21150,21150,21150,3
|
|
20240909,132300,423085850,21150,21150,21150,21150,3
|
|
20240909,132200,423022400,21150,21150,21150,21050,5
|
|
20240909,132100,422916750,21150,21150,21150,21150,3
|
|
20240909,132000,422853300,21150,21150,21150,21150,3
|
|
20240909,131900,422789850,21150,21150,21150,21150,9
|
|
20240909,131800,422599500,21150,21150,21150,21150,3
|
|
20240909,131700,422536050,21150,21150,21150,21150,4
|
|
20240909,131600,422451450,21100,21100,21100,21100,38
|
|
20240909,131500,421649650,21100,21050,21100,21050,55
|
|
20240909,131400,420489900,21000,21000,21000,20950,44
|
|
20240909,131300,419566150,21000,21000,21000,21000,3
|
|
20240909,131200,419503150,21000,21000,21000,21000,5
|
|
20240909,131100,419398150,21000,20950,21000,20950,21
|
|
20240909,131000,418957950,20950,20950,20950,20950,3
|
|
20240909,130900,418895100,20950,20950,20950,20950,6
|
|
20240909,130800,418769400,20950,21000,21000,20950,48
|
|
20240909,130700,417763700,21000,21000,21000,20950,4
|
|
20240909,130600,417679750,21000,20950,21000,20950,263
|
|
20240909,130500,412169850,20950,20950,20950,20950,4
|
|
20240909,130400,412086050,20950,20950,20950,20950,1
|
|
20240909,130300,412065100,20950,20900,20950,20900,95
|
|
20240909,130200,410079500,20900,20900,20900,20850,8
|
|
20240909,130100,409912350,20850,20850,20850,20850,0
|
|
20240909,130000,409912350,20850,20850,20850,20850,1
|
|
20240909,125900,409891500,20850,20850,20850,20850,70
|
|
20240909,125800,408432000,20900,20900,20900,20900,5
|
|
20240909,125700,408327500,20900,20900,20900,20900,0
|
|
20240909,125600,408327500,20900,20900,20900,20900,0
|
|
20240909,125500,408327500,20900,20900,20900,20900,174
|
|
20240909,125400,404690900,20850,20850,20850,20850,0
|
|
20240909,125300,404690900,20850,20850,20850,20850,0
|
|
20240909,125200,404690900,20850,20850,20850,20850,0
|
|
20240909,125100,404690900,20850,20900,20900,20850,24
|
|
20240909,125000,404189350,20850,20850,20850,20850,1
|
|
20240909,124900,404168500,20850,20850,20850,20850,0
|
|
20240909,124800,404168500,20850,20850,20850,20850,0
|
|
20240909,124700,404168500,20850,20850,20850,20850,0
|
|
20240909,124600,404168500,20850,20850,20850,20850,1
|
|
20240909,124500,404147650,20850,20850,20850,20850,0
|
|
20240909,124400,404147650,20850,20850,20850,20850,2
|
|
20240909,124300,404105950,20900,20900,20900,20900,0
|
|
20240909,124200,404105950,20900,20900,20900,20900,0
|
|
20240909,124100,404105950,20900,20900,20900,20900,185
|
|
20240909,124000,400239450,20850,20850,20850,20850,0
|
|
20240909,123900,400239450,20850,20850,20850,20850,0
|
|
20240909,123800,400239450,20850,20850,20850,20850,10
|
|
20240909,123700,400030950,20850,20850,20850,20850,1
|
|
20240909,123600,400010100,20900,20900,20900,20900,0
|
|
20240909,123500,400010100,20900,20900,20900,20900,1
|
|
20240909,123400,399989200,20850,20850,20850,20850,0
|
|
20240909,123300,399989200,20850,20850,20850,20850,0
|
|
20240909,123200,399989200,20850,20850,20850,20850,0
|
|
20240909,123100,399989200,20850,20850,20850,20850,0
|
|
20240909,123000,399989200,20850,20850,20850,20850,0
|
|
20240909,122900,399989200,20850,20900,20900,20850,24
|
|
20240909,122800,399487650,20850,20850,20850,20850,0
|
|
20240909,122700,399487650,20850,20850,20850,20850,0
|
|
20240909,122600,399487650,20850,20850,20850,20850,3
|
|
20240909,122500,399425100,20850,20850,20850,20850,0
|
|
20240909,122400,399425100,20850,20850,20850,20850,0
|
|
20240909,122300,399425100,20850,20850,20850,20850,1
|
|
20240909,122200,399404250,20850,20900,20900,20850,3
|
|
20240909,122100,399341650,20850,20850,20850,20850,0
|
|
20240909,122000,399341650,20850,20850,20850,20850,0
|
|
20240909,121900,399341650,20850,20850,20850,20850,0
|
|
20240909,121800,399341650,20850,20850,20850,20850,0
|
|
20240909,121700,399341650,20850,20850,20850,20850,3
|
|
20240909,121600,399279100,20850,20850,20850,20850,0
|
|
20240909,121500,399279100,20850,20850,20850,20850,99
|
|
20240909,121400,397214950,20850,20850,20850,20850,0
|
|
20240909,121300,397214950,20850,20850,20850,20850,1
|
|
20240909,121200,397194100,20950,20950,20950,20950,100
|
|
20240909,121100,395099100,20950,20950,20950,20950,0
|
|
20240909,121000,395099100,20950,20950,20950,20950,0
|
|
20240909,120900,395099100,20950,20950,20950,20950,1
|
|
20240909,120800,395078150,20950,20950,20950,20950,25
|
|
20240909,120700,394554400,20900,20900,20900,20900,2
|
|
20240909,120600,394512600,20900,20900,20900,20900,1
|
|
20240909,120500,394491700,20900,20900,20900,20900,0
|
|
20240909,120400,394491700,20900,20900,20900,20900,1
|
|
20240909,120300,394470800,20850,20850,20850,20850,100
|
|
20240909,120200,392385800,20850,20850,20850,20850,0
|
|
20240909,120100,392385800,20850,20850,20850,20850,0
|
|
20240909,120000,392385800,20850,20850,20850,20850,1
|
|
20240909,115900,392364950,20900,20900,20900,20900,0
|
|
20240909,115800,392364950,20900,20900,20900,20900,0
|
|
20240909,115700,392364950,20900,20900,20900,20900,0
|
|
20240909,115600,392364950,20900,20900,20900,20900,0
|
|
20240909,115500,392364950,20900,20900,20900,20900,4
|
|
20240909,115400,392281350,20850,20850,20850,20850,0
|
|
20240909,115300,392281350,20850,20850,20850,20850,20
|
|
20240909,115200,391864350,20850,20850,20850,20850,1
|
|
20240909,115100,391843500,20950,20900,20950,20900,51
|
|
20240909,115000,390775250,20850,20850,20850,20850,0
|
|
20240909,114900,390775250,20850,20850,20850,20850,0
|
|
20240909,114800,390775250,20850,20850,20850,20850,0
|
|
20240909,114700,390775250,20850,20850,20850,20850,0
|
|
20240909,114600,390775250,20850,20900,20900,20850,17
|
|
20240909,114500,390420550,20900,20900,20900,20900,51
|
|
20240909,114400,389354650,20850,20850,20850,20850,0
|
|
20240909,114300,389354650,20850,20850,20850,20850,1
|
|
20240909,114200,389333800,20850,20850,20850,20850,27
|
|
20240909,114100,388770850,20850,20850,20850,20850,1
|
|
20240909,114000,388750000,20850,20850,20850,20850,1
|
|
20240909,113900,388729150,20800,20800,20800,20800,0
|
|
20240909,113800,388729150,20800,20850,20850,20800,61
|
|
20240909,113700,387457400,20850,20800,20850,20800,295
|
|
20240909,113600,381306700,20700,20700,20700,20700,0
|
|
20240909,113500,381306700,20700,20700,20700,20700,0
|
|
20240909,113400,381306700,20700,20700,20700,20700,0
|
|
20240909,113300,381306700,20700,20800,20850,20700,853
|
|
20240909,113200,363573750,20800,20800,20800,20800,0
|
|
20240909,113100,363573750,20800,20750,20800,20750,350
|
|
20240909,113000,356298900,20800,20750,20800,20750,2
|
|
20240909,112900,356257350,20750,20750,20750,20750,0
|
|
20240909,112800,356257350,20750,20750,20750,20750,144
|
|
20240909,112700,353269350,20750,20750,20750,20750,0
|
|
20240909,112600,353269350,20750,20750,20750,20750,0
|
|
20240909,112500,353269350,20750,20750,20750,20750,0
|
|
20240909,112400,353269350,20750,20800,20850,20750,139
|
|
20240909,112300,350378100,20750,20750,20750,20750,0
|
|
20240909,112200,350378100,20750,20750,20750,20750,1
|
|
20240909,112100,350357350,20750,20750,20750,20750,0
|
|
20240909,112000,350357350,20750,20750,20750,20750,0
|
|
20240909,111900,350357350,20750,20750,20750,20750,0
|
|
20240909,111800,350357350,20750,20750,20750,20750,0
|
|
20240909,111700,350357350,20750,20750,20750,20750,0
|
|
20240909,111600,350357350,20750,20800,20800,20750,210
|
|
20240909,111500,345999800,20750,20750,20750,20750,1
|
|
20240909,111400,345979050,20800,20800,20800,20800,0
|
|
20240909,111300,345979050,20800,20800,20800,20800,1
|
|
20240909,111200,345958250,20750,20750,20750,20750,0
|
|
20240909,111100,345958250,20750,20750,20750,20750,0
|
|
20240909,111000,345958250,20750,20750,20750,20750,0
|
|
20240909,110900,345958250,20750,20750,20750,20750,0
|
|
20240909,110800,345958250,20750,20750,20750,20750,0
|
|
20240909,110700,345958250,20750,20750,20750,20750,1
|
|
20240909,110600,345937500,20750,20750,20750,20750,0
|
|
20240909,110500,345937500,20750,20750,20750,20750,0
|
|
20240909,110400,345937500,20750,20750,20750,20750,0
|
|
20240909,110300,345937500,20750,20750,20750,20750,0
|
|
20240909,110200,345937500,20750,20750,20750,20750,1
|
|
20240909,110100,345916750,20750,20750,20750,20750,0
|
|
20240909,110000,345916750,20750,20750,20750,20750,0
|
|
20240909,105900,345916750,20750,20750,20750,20750,0
|
|
20240909,105800,345916750,20750,20800,20800,20750,53
|
|
20240909,105700,344814400,20800,20800,20800,20800,14
|
|
20240909,105600,344523200,20750,20750,20750,20750,32
|
|
20240909,105500,343859200,20700,20700,20700,20700,1
|
|
20240909,105400,343838500,20650,20650,20650,20650,0
|
|
20240909,105300,343838500,20650,20750,20750,20650,11
|
|
20240909,105200,343610350,20750,20750,20750,20750,8
|
|
20240909,105100,343444350,20700,20700,20700,20700,0
|
|
20240909,105000,343444350,20700,20700,20700,20700,164
|
|
20240909,104900,340049550,20600,20600,20600,20600,0
|
|
20240909,104800,340049550,20600,20600,20600,20600,0
|
|
20240909,104700,340049550,20600,20600,20600,20600,0
|
|
20240909,104600,340049550,20600,20600,20600,20600,0
|
|
20240909,104500,340049550,20600,20600,20600,20600,1
|
|
20240909,104400,340028950,20650,20650,20650,20650,0
|
|
20240909,104300,340028950,20650,20650,20650,20650,40
|
|
20240909,104200,339202950,20650,20650,20650,20650,201
|
|
20240909,104100,335052300,20650,20650,20650,20650,1
|
|
20240909,104000,335031650,20600,20600,20600,20600,0
|
|
20240909,103900,335031650,20600,20600,20600,20600,303
|
|
20240909,103800,328789850,20600,20600,20600,20600,0
|
|
20240909,103700,328789850,20600,20600,20600,20600,200
|
|
20240909,103600,324669850,20600,20600,20600,20600,21
|
|
20240909,103500,324237250,20600,20600,20600,20600,0
|
|
20240909,103400,324237250,20600,20600,20600,20600,0
|
|
20240909,103300,324237250,20600,20600,20600,20600,0
|
|
20240909,103200,324237250,20600,20600,20600,20600,0
|
|
20240909,103100,324237250,20600,20550,20600,20550,295
|
|
20240909,103000,318160300,20600,20600,20600,20600,107
|
|
20240909,102900,315956100,20600,20600,20600,20600,0
|
|
20240909,102800,315956100,20600,20600,20600,20600,67
|
|
20240909,102700,314575900,20600,20600,20600,20600,248
|
|
20240909,102600,309467100,20550,20550,20550,20550,0
|
|
20240909,102500,309467100,20550,20550,20550,20550,0
|
|
20240909,102400,309467100,20550,20600,20600,20550,199
|
|
20240909,102300,305377600,20600,20600,20600,20600,30
|
|
20240909,102200,304759600,20650,20600,20650,20600,11
|
|
20240909,102100,304532800,20600,20600,20600,20600,42
|
|
20240909,102000,303667600,20600,20600,20600,20600,12
|
|
20240909,101900,303420400,20600,20600,20600,20600,25
|
|
20240909,101800,302905400,20550,20550,20550,20550,0
|
|
20240909,101700,302905400,20550,20550,20550,20550,0
|
|
20240909,101600,302905400,20550,20600,20600,20550,640
|
|
20240909,101500,289751550,20600,20600,20600,20600,0
|
|
20240909,101400,289751550,20600,20600,20600,20600,1
|
|
20240909,101300,289730950,20700,20700,20700,20700,0
|
|
20240909,101200,289730950,20700,20700,20700,20700,2
|
|
20240909,101100,289689550,20600,20600,20600,20600,0
|
|
20240909,101000,289689550,20600,20600,20600,20600,0
|
|
20240909,100900,289689550,20600,20600,20600,20600,0
|
|
20240909,100800,289689550,20600,20600,20600,20600,345
|
|
20240909,100700,282582550,20650,20700,20700,20650,64
|
|
20240909,100600,281260800,20650,20700,20700,20650,12
|
|
20240909,100500,281012450,20650,20650,20650,20650,13
|
|
20240909,100400,280744000,20600,20600,20600,20600,0
|
|
20240909,100300,280744000,20600,20600,20600,20600,3
|
|
20240909,100200,280682200,20600,20600,20600,20600,0
|
|
20240909,100100,280682200,20600,20550,20600,20550,15
|
|
20240909,100000,280373850,20550,20550,20550,20550,5
|
|
20240909,095900,280271100,20550,20550,20550,20550,19
|
|
20240909,095800,279880650,20500,20550,20550,20500,34
|
|
20240909,095700,279182700,20550,20550,20550,20550,290
|
|
20240909,095600,273223200,20550,20600,20600,20550,110
|
|
20240909,095500,270962200,20600,20600,20600,20600,3
|
|
20240909,095400,270900400,20600,20600,20600,20600,14
|
|
20240909,095300,270612000,20600,20600,20600,20600,150
|
|
20240909,095200,267522000,20600,20600,20600,20600,0
|
|
20240909,095100,267522000,20600,20600,20600,20600,0
|
|
20240909,095000,267522000,20600,20600,20600,20600,1
|
|
20240909,094900,267501400,20600,20600,20600,20600,1
|
|
20240909,094800,267480800,20700,20600,20700,20600,106
|
|
20240909,094700,265296700,20600,20600,20600,20600,622
|
|
20240909,094600,252483500,20650,20650,20650,20650,98
|
|
20240909,094500,250459800,20700,20700,20700,20700,0
|
|
20240909,094400,250459800,20700,20700,20700,20700,150
|
|
20240909,094300,247354800,20800,20800,20800,20800,0
|
|
20240909,094200,247354800,20800,20800,20800,20800,299
|
|
20240909,094100,241135600,20800,20800,20800,20800,2
|
|
20240909,094000,241094000,20750,20750,20750,20750,140
|
|
20240909,093900,238189000,20750,20750,20750,20750,0
|
|
20240909,093800,238189000,20750,20750,20750,20750,0
|
|
20240909,093700,238189000,20750,20750,20750,20750,101
|
|
20240909,093600,236093250,20750,20750,20750,20750,0
|
|
20240909,093500,236093250,20750,20750,20750,20750,68
|
|
20240909,093400,234682250,20650,20650,20650,20650,0
|
|
20240909,093300,234682250,20650,20650,20650,20650,6
|
|
20240909,093200,234558350,20650,20700,20700,20650,277
|
|
20240909,093100,228830450,20700,20700,20700,20700,0
|
|
20240909,093000,228830450,20700,20700,20700,20700,0
|
|
20240909,092900,228830450,20700,20700,20700,20700,0
|
|
20240909,092800,228830450,20700,20700,20700,20700,0
|
|
20240909,092700,228830450,20700,20750,20750,20700,56
|
|
20240909,092600,227668750,20750,20750,20750,20750,0
|
|
20240909,092500,227668750,20750,20750,20750,20750,18
|
|
20240909,092400,227295250,20700,20700,20700,20700,0
|
|
20240909,092300,227295250,20700,20700,20700,20700,10
|
|
20240909,092200,227088250,20750,20750,20750,20750,2
|
|
20240909,092100,227046750,20700,20750,20750,20700,360
|
|
20240909,092000,219592400,20700,20700,20700,20700,13
|
|
20240909,091900,219323300,20700,20550,20700,20550,2055
|
|
20240909,091800,176962650,20600,20550,20600,20550,532
|
|
20240909,091700,166028450,20500,20600,20600,20500,1046
|
|
20240909,091600,144530850,20500,20550,20550,20500,500
|
|
20240909,091500,134276000,20600,20600,20600,20600,0
|
|
20240909,091400,134276000,20600,20600,20600,20600,11
|
|
20240909,091300,134049400,20500,20500,20500,20500,11
|
|
20240909,091200,133823900,20500,20600,20600,20500,213
|
|
20240909,091100,129437200,20600,20500,20600,20500,864
|
|
20240909,091000,111711000,20550,20550,20550,20550,140
|
|
20240909,090900,108834000,20550,20450,20550,20400,170
|
|
20240909,090800,105354250,20500,20550,20550,20500,24
|
|
20240909,090700,104861550,20550,20550,20550,20350,417
|
|
20240909,090600,96343400,20350,20500,20600,20350,2317
|
|
20240909,090500,49073100,20600,20600,20600,20500,166
|
|
20240909,090400,45663700,20500,20600,20600,20500,74
|
|
20240909,090300,44145400,20600,20700,20700,20600,134
|
|
20240909,090200,41379350,20650,20650,20650,20650,500
|
|
20240909,090100,31054350,20700,20700,20700,20700,500
|
|
20240909,090000,20704350,20750,20850,20850,20750,995
|