617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,191400,156778750,21500,21500,21500,21500,943
|
|
20240913,191300,156778750,21500,21500,21500,21500,0
|
|
20240913,191200,156778750,21500,21500,21500,21500,0
|
|
20240913,191100,156778750,21500,21500,21500,21500,0
|
|
20240913,191000,156778750,21500,21500,21500,21500,0
|
|
20240913,190900,156778750,21500,21500,21500,21500,0
|
|
20240913,190800,156778750,21500,21500,21500,21500,0
|
|
20240913,190700,156778750,21500,21500,21500,21500,0
|
|
20240913,190600,156778750,21500,21500,21500,21500,0
|
|
20240913,190500,156778750,21500,21500,21500,21500,0
|
|
20240913,190400,156778750,21500,21500,21500,21500,0
|
|
20240913,190300,156778750,21500,21500,21500,21500,0
|
|
20240913,190200,156778750,21500,21500,21500,21500,0
|
|
20240913,190100,156778750,21500,21500,21500,21500,0
|
|
20240913,190000,156778750,21500,21500,21500,21500,0
|
|
20240913,185900,156778750,21500,21500,21500,21500,0
|
|
20240913,185800,156778750,21500,21500,21500,21500,0
|
|
20240913,185700,156778750,21500,21500,21500,21500,0
|
|
20240913,185600,156778750,21500,21500,21500,21500,0
|
|
20240913,185500,156778750,21500,21500,21500,21500,0
|
|
20240913,185400,156778750,21500,21500,21500,21500,0
|
|
20240913,185300,156778750,21500,21500,21500,21500,0
|
|
20240913,185200,156778750,21500,21500,21500,21500,0
|
|
20240913,185100,156778750,21500,21500,21500,21500,0
|
|
20240913,185000,156778750,21500,21500,21500,21500,0
|
|
20240913,184900,156778750,21500,21500,21500,21500,0
|
|
20240913,184800,156778750,21500,21500,21500,21500,0
|
|
20240913,184700,156778750,21500,21500,21500,21500,0
|
|
20240913,184600,156778750,21500,21500,21500,21500,0
|
|
20240913,184500,156778750,21500,21500,21500,21500,0
|
|
20240913,184400,156778750,21500,21500,21500,21500,943
|
|
20240913,184300,156778750,21500,21500,21500,21500,0
|
|
20240913,184200,156778750,21500,21500,21500,21500,0
|
|
20240913,184100,156778750,21500,21500,21500,21500,0
|
|
20240913,184000,156778750,21500,21500,21500,21500,0
|
|
20240913,183900,156778750,21500,21500,21500,21500,0
|
|
20240913,183800,156778750,21500,21500,21500,21500,0
|
|
20240913,183700,156778750,21500,21500,21500,21500,0
|
|
20240913,183600,156778750,21500,21500,21500,21500,0
|
|
20240913,183500,156778750,21500,21500,21500,21500,0
|
|
20240913,183400,156778750,21500,21500,21500,21500,0
|
|
20240913,183300,156778750,21500,21500,21500,21500,0
|
|
20240913,183200,156778750,21500,21500,21500,21500,0
|
|
20240913,183100,156778750,21500,21500,21500,21500,0
|
|
20240913,183000,156778750,21500,21500,21500,21500,0
|
|
20240913,182900,156778750,21500,21500,21500,21500,0
|
|
20240913,182800,156778750,21500,21500,21500,21500,0
|
|
20240913,182700,156778750,21500,21500,21500,21500,0
|
|
20240913,182600,156778750,21500,21500,21500,21500,0
|
|
20240913,182500,156778750,21500,21500,21500,21500,0
|
|
20240913,182400,156778750,21500,21500,21500,21500,0
|
|
20240913,182300,156778750,21500,21500,21500,21500,0
|
|
20240913,182200,156778750,21500,21500,21500,21500,0
|
|
20240913,182100,156778750,21500,21500,21500,21500,0
|
|
20240913,182000,156778750,21500,21500,21500,21500,0
|
|
20240913,181900,156778750,21500,21500,21500,21500,0
|
|
20240913,181800,156778750,21500,21500,21500,21500,0
|
|
20240913,181700,156778750,21500,21500,21500,21500,0
|
|
20240913,181600,156778750,21500,21500,21500,21500,0
|
|
20240913,181500,156778750,21500,21500,21500,21500,0
|
|
20240913,181400,156778750,21500,21500,21500,21500,943
|
|
20240913,181300,156778750,21500,21500,21500,21500,0
|
|
20240913,181200,156778750,21500,21500,21500,21500,0
|
|
20240913,181100,156778750,21500,21500,21500,21500,0
|
|
20240913,181000,156778750,21500,21500,21500,21500,0
|
|
20240913,180900,156778750,21500,21500,21500,21500,0
|
|
20240913,180800,156778750,21500,21500,21500,21500,0
|
|
20240913,180700,156778750,21500,21500,21500,21500,0
|
|
20240913,180600,156778750,21500,21500,21500,21500,0
|
|
20240913,180500,156778750,21500,21500,21500,21500,0
|
|
20240913,180400,156778750,21500,21500,21500,21500,0
|
|
20240913,180300,156778750,21500,21500,21500,21500,0
|
|
20240913,180200,156778750,21500,21500,21500,21500,0
|
|
20240913,180100,156778750,21500,21500,21500,21500,0
|
|
20240913,180000,156778750,21500,21500,21500,21500,0
|
|
20240913,175900,156778750,21500,21500,21500,21500,0
|
|
20240913,175800,156778750,21500,21500,21500,21500,0
|
|
20240913,175700,156778750,21500,21500,21500,21500,0
|
|
20240913,175600,156778750,21500,21500,21500,21500,0
|
|
20240913,175500,156778750,21500,21500,21500,21500,0
|
|
20240913,175400,156778750,21500,21500,21500,21500,0
|
|
20240913,175300,156778750,21500,21500,21500,21500,0
|
|
20240913,175200,156778750,21500,21500,21500,21500,0
|
|
20240913,175100,156778750,21500,21500,21500,21500,0
|
|
20240913,175000,156778750,21500,21500,21500,21500,0
|
|
20240913,174900,156778750,21500,21500,21500,21500,0
|
|
20240913,174800,156778750,21500,21500,21500,21500,0
|
|
20240913,174700,156778750,21500,21500,21500,21500,0
|
|
20240913,174600,156778750,21500,21500,21500,21500,0
|
|
20240913,174500,156778750,21500,21500,21500,21500,0
|
|
20240913,174400,156778750,21500,21500,21500,21500,943
|
|
20240913,174300,156778750,21500,21500,21500,21500,0
|
|
20240913,174200,156778750,21500,21500,21500,21500,0
|
|
20240913,174100,156778750,21500,21500,21500,21500,0
|
|
20240913,174000,156778750,21500,21500,21500,21500,0
|
|
20240913,173900,156778750,21500,21500,21500,21500,0
|
|
20240913,173800,156778750,21500,21500,21500,21500,0
|
|
20240913,173700,156778750,21500,21500,21500,21500,0
|
|
20240913,173600,156778750,21500,21500,21500,21500,0
|
|
20240913,173500,156778750,21500,21500,21500,21500,0
|
|
20240913,173400,156778750,21500,21500,21500,21500,0
|
|
20240913,173300,156778750,21500,21500,21500,21500,0
|
|
20240913,173200,156778750,21500,21500,21500,21500,0
|
|
20240913,173100,156778750,21500,21500,21500,21500,0
|
|
20240913,173000,156778750,21500,21500,21500,21500,0
|
|
20240913,172900,156778750,21500,21500,21500,21500,0
|
|
20240913,172800,156778750,21500,21500,21500,21500,0
|
|
20240913,172700,156778750,21500,21500,21500,21500,0
|
|
20240913,172600,156778750,21500,21500,21500,21500,0
|
|
20240913,172500,156778750,21500,21500,21500,21500,0
|
|
20240913,172400,156778750,21500,21500,21500,21500,0
|
|
20240913,172300,156778750,21500,21500,21500,21500,0
|
|
20240913,172200,156778750,21500,21500,21500,21500,0
|
|
20240913,172100,156778750,21500,21500,21500,21500,0
|
|
20240913,172000,156778750,21500,21500,21500,21500,0
|
|
20240913,171900,156778750,21500,21500,21500,21500,0
|
|
20240913,171800,156778750,21500,21500,21500,21500,0
|
|
20240913,171700,156778750,21500,21500,21500,21500,0
|
|
20240913,171600,156778750,21500,21500,21500,21500,0
|
|
20240913,171500,156778750,21500,21500,21500,21500,0
|
|
20240913,171400,156778750,21500,21500,21500,21500,943
|
|
20240913,171300,156778750,21500,21500,21500,21500,0
|
|
20240913,171200,156778750,21500,21500,21500,21500,0
|
|
20240913,171100,156778750,21500,21500,21500,21500,0
|
|
20240913,171000,156778750,21500,21500,21500,21500,0
|
|
20240913,170900,156778750,21500,21500,21500,21500,0
|
|
20240913,170800,156778750,21500,21500,21500,21500,0
|
|
20240913,170700,156778750,21500,21500,21500,21500,0
|
|
20240913,170600,156778750,21500,21500,21500,21500,0
|
|
20240913,170500,156778750,21500,21500,21500,21500,0
|
|
20240913,170400,156778750,21500,21500,21500,21500,0
|
|
20240913,170300,156778750,21500,21500,21500,21500,0
|
|
20240913,170200,156778750,21500,21500,21500,21500,0
|
|
20240913,170100,156778750,21500,21500,21500,21500,0
|
|
20240913,170000,156778750,21500,21500,21500,21500,0
|
|
20240913,165900,156778750,21500,21500,21500,21500,0
|
|
20240913,165800,156778750,21500,21500,21500,21500,0
|
|
20240913,165700,156778750,21500,21500,21500,21500,0
|
|
20240913,165600,156778750,21500,21500,21500,21500,0
|
|
20240913,165500,156778750,21500,21500,21500,21500,0
|
|
20240913,165400,156778750,21500,21500,21500,21500,0
|
|
20240913,165300,156778750,21500,21500,21500,21500,0
|
|
20240913,165200,156778750,21500,21500,21500,21500,0
|
|
20240913,165100,156778750,21500,21500,21500,21500,0
|
|
20240913,165000,156778750,21500,21500,21500,21500,0
|
|
20240913,164900,156778750,21500,21500,21500,21500,0
|
|
20240913,164800,156778750,21500,21500,21500,21500,0
|
|
20240913,164700,156778750,21500,21500,21500,21500,0
|
|
20240913,164600,156778750,21500,21500,21500,21500,0
|
|
20240913,164500,156778750,21500,21500,21500,21500,0
|
|
20240913,164400,156778750,21500,21500,21500,21500,943
|
|
20240913,164300,156778750,21500,21500,21500,21500,0
|
|
20240913,164200,156778750,21500,21500,21500,21500,0
|
|
20240913,164100,156778750,21500,21500,21500,21500,0
|
|
20240913,164000,156778750,21500,21500,21500,21500,0
|
|
20240913,163900,156778750,21500,21500,21500,21500,0
|
|
20240913,163800,156778750,21500,21500,21500,21500,0
|
|
20240913,163700,156778750,21500,21500,21500,21500,0
|
|
20240913,163600,156778750,21500,21500,21500,21500,0
|
|
20240913,163500,156778750,21500,21500,21500,21500,0
|
|
20240913,163400,156778750,21500,21500,21500,21500,0
|
|
20240913,163300,156778750,21500,21500,21500,21500,0
|
|
20240913,163200,156778750,21500,21500,21500,21500,0
|
|
20240913,163100,156778750,21500,21500,21500,21500,0
|
|
20240913,163000,156778750,21500,21500,21500,21500,0
|
|
20240913,162900,156778750,21500,21500,21500,21500,0
|
|
20240913,162800,156778750,21500,21500,21500,21500,0
|
|
20240913,162700,156778750,21500,21500,21500,21500,0
|
|
20240913,162600,156778750,21500,21500,21500,21500,0
|
|
20240913,162500,156778750,21500,21500,21500,21500,0
|
|
20240913,162400,156778750,21500,21500,21500,21500,0
|
|
20240913,162300,156778750,21500,21500,21500,21500,0
|
|
20240913,162200,156778750,21500,21500,21500,21500,0
|
|
20240913,162100,156778750,21500,21500,21500,21500,0
|
|
20240913,162000,156778750,21500,21500,21500,21500,0
|
|
20240913,161900,156778750,21500,21500,21500,21500,0
|
|
20240913,161800,156778750,21500,21500,21500,21500,0
|
|
20240913,161700,156778750,21500,21500,21500,21500,0
|
|
20240913,161600,156778750,21500,21500,21500,21500,0
|
|
20240913,161500,156778750,21500,21500,21500,21500,0
|
|
20240913,161400,156778750,21500,21500,21500,21500,943
|
|
20240913,161300,156778750,21500,21500,21500,21500,0
|
|
20240913,161200,156778750,21500,21500,21500,21500,0
|
|
20240913,161100,156778750,21500,21500,21500,21500,0
|
|
20240913,161000,156778750,21500,21500,21500,21500,0
|
|
20240913,160900,156778750,21500,21500,21500,21500,0
|
|
20240913,160800,156778750,21500,21500,21500,21500,0
|
|
20240913,160700,156778750,21500,21500,21500,21500,0
|
|
20240913,160600,156778750,21500,21500,21500,21500,0
|
|
20240913,160500,156778750,21500,21500,21500,21500,0
|
|
20240913,160400,156778750,21500,21500,21500,21500,0
|
|
20240913,160300,156778750,21500,21500,21500,21500,0
|
|
20240913,160200,156778750,21500,21500,21500,21500,0
|
|
20240913,160100,156778750,21500,21500,21500,21500,0
|
|
20240913,160000,156778750,21500,21500,21500,21500,0
|
|
20240913,155900,156778750,21500,21500,21500,21500,0
|
|
20240913,155800,156778750,21500,21500,21500,21500,0
|
|
20240913,155700,156778750,21500,21500,21500,21500,0
|
|
20240913,155600,156778750,21500,21500,21500,21500,0
|
|
20240913,155500,156778750,21500,21500,21500,21500,0
|
|
20240913,155400,156778750,21500,21500,21500,21500,0
|
|
20240913,155300,156778750,21500,21500,21500,21500,0
|
|
20240913,155200,156778750,21500,21500,21500,21500,0
|
|
20240913,155100,156778750,21500,21500,21500,21500,0
|
|
20240913,155000,156778750,21500,21500,21500,21500,0
|
|
20240913,154900,156778750,21500,21500,21500,21500,0
|
|
20240913,154800,156778750,21500,21500,21500,21500,0
|
|
20240913,154700,156778750,21500,21500,21500,21500,0
|
|
20240913,154600,156778750,21500,21500,21500,21500,0
|
|
20240913,154500,156778750,21500,21500,21500,21500,0
|
|
20240913,154400,156778750,21500,21500,21500,21500,943
|
|
20240913,154300,156778750,21500,21500,21500,21500,0
|
|
20240913,154200,156778750,21500,21500,21500,21500,0
|
|
20240913,154100,156778750,21500,21500,21500,21500,0
|
|
20240913,154000,156778750,21500,21500,21500,21500,0
|
|
20240913,153900,156778750,21500,21500,21500,21500,0
|
|
20240913,153800,156778750,21500,21500,21500,21500,0
|
|
20240913,153700,156778750,21500,21500,21500,21500,0
|
|
20240913,153600,156778750,21500,21500,21500,21500,0
|
|
20240913,153500,156778750,21500,21500,21500,21500,0
|
|
20240913,153400,156778750,21500,21500,21500,21500,0
|
|
20240913,153300,156778750,21500,21500,21500,21500,0
|
|
20240913,153200,156778750,21500,21500,21500,21500,0
|
|
20240913,153100,156778750,21500,21500,21500,21500,0
|
|
20240913,153000,156778750,21500,21500,21500,21500,943
|
|
20240913,152900,136504250,21350,21350,21350,21350,0
|
|
20240913,152800,136504250,21350,21350,21350,21350,0
|
|
20240913,152700,136504250,21350,21350,21350,21350,0
|
|
20240913,152600,136504250,21350,21350,21350,21350,0
|
|
20240913,152500,136504250,21350,21350,21350,21350,0
|
|
20240913,152400,136504250,21350,21350,21350,21350,0
|
|
20240913,152300,136504250,21350,21350,21350,21350,0
|
|
20240913,152200,136504250,21350,21350,21350,21350,0
|
|
20240913,152100,136504250,21350,21350,21350,21350,0
|
|
20240913,152000,136504250,21350,21350,21350,21350,0
|
|
20240913,151900,136504250,21350,21350,21350,21350,41
|
|
20240913,151800,135628900,21350,21350,21400,21350,277
|
|
20240913,151700,129714900,21350,21400,21400,21350,236
|
|
20240913,151600,124666300,21400,21400,21400,21400,0
|
|
20240913,151500,124666300,21400,21400,21400,21400,5
|
|
20240913,151400,124559300,21400,21400,21400,21400,1
|
|
20240913,151300,124537900,21400,21400,21400,21400,0
|
|
20240913,151200,124537900,21400,21400,21400,21400,2
|
|
20240913,151100,124495100,21350,21350,21350,21350,1
|
|
20240913,151000,124473750,21350,21350,21350,21350,0
|
|
20240913,150900,124473750,21350,21350,21350,21350,0
|
|
20240913,150800,124473750,21350,21350,21350,21350,231
|
|
20240913,150700,119541900,21350,21350,21350,21350,0
|
|
20240913,150600,119541900,21350,21350,21350,21350,8
|
|
20240913,150500,119371100,21350,21350,21350,21350,112
|
|
20240913,150400,116979900,21300,21350,21350,21300,169
|
|
20240913,150300,113374100,21400,21400,21400,21400,0
|
|
20240913,150200,113374100,21400,21400,21400,21400,1
|
|
20240913,150100,113352700,21400,21400,21400,21400,1
|
|
20240913,150000,113331300,21400,21400,21400,21400,1
|
|
20240913,145900,113309900,21300,21300,21300,21300,0
|
|
20240913,145800,113309900,21300,21300,21300,21300,0
|
|
20240913,145700,113309900,21300,21300,21300,21300,0
|
|
20240913,145600,113309900,21300,21300,21300,21300,0
|
|
20240913,145500,113309900,21300,21300,21300,21300,0
|
|
20240913,145400,113309900,21300,21300,21300,21300,79
|
|
20240913,145300,111627200,21300,21300,21300,21300,0
|
|
20240913,145200,111627200,21300,21350,21350,21300,70
|
|
20240913,145100,110135050,21350,21400,21400,21350,6
|
|
20240913,145000,110006850,21400,21400,21400,21400,0
|
|
20240913,144900,110006850,21400,21400,21400,21400,0
|
|
20240913,144800,110006850,21400,21400,21400,21400,1
|
|
20240913,144700,109985450,21350,21350,21350,21350,0
|
|
20240913,144600,109985450,21350,21350,21350,21350,0
|
|
20240913,144500,109985450,21350,21350,21350,21350,159
|
|
20240913,144400,106590800,21300,21300,21300,21300,16
|
|
20240913,144300,106250000,21300,21350,21350,21300,230
|
|
20240913,144200,101350950,21300,21300,21300,21300,0
|
|
20240913,144100,101350950,21300,21300,21300,21300,168
|
|
20240913,144000,97772550,21350,21350,21350,21350,0
|
|
20240913,143900,97772550,21350,21350,21350,21350,0
|
|
20240913,143800,97772550,21350,21350,21350,21350,0
|
|
20240913,143700,97772550,21350,21350,21350,21350,0
|
|
20240913,143600,97772550,21350,21350,21350,21350,0
|
|
20240913,143500,97772550,21350,21350,21350,21350,0
|
|
20240913,143400,97772550,21350,21350,21350,21350,1
|
|
20240913,143300,97751200,21350,21350,21350,21350,1
|
|
20240913,143200,97729850,21350,21350,21350,21350,0
|
|
20240913,143100,97729850,21350,21350,21350,21350,0
|
|
20240913,143000,97729850,21350,21350,21350,21350,0
|
|
20240913,142900,97729850,21350,21350,21350,21350,0
|
|
20240913,142800,97729850,21350,21350,21350,21350,0
|
|
20240913,142700,97729850,21350,21350,21350,21350,0
|
|
20240913,142600,97729850,21350,21350,21350,21350,0
|
|
20240913,142500,97729850,21350,21350,21350,21350,0
|
|
20240913,142400,97729850,21350,21350,21350,21350,30
|
|
20240913,142300,97089350,21350,21350,21350,21350,0
|
|
20240913,142200,97089350,21350,21350,21350,21350,0
|
|
20240913,142100,97089350,21350,21350,21350,21350,1
|
|
20240913,142000,97068000,21300,21300,21300,21300,0
|
|
20240913,141900,97068000,21300,21300,21300,21300,10
|
|
20240913,141800,96855000,21350,21350,21350,21350,0
|
|
20240913,141700,96855000,21350,21350,21350,21350,0
|
|
20240913,141600,96855000,21350,21350,21350,21350,0
|
|
20240913,141500,96855000,21350,21350,21350,21350,0
|
|
20240913,141400,96855000,21350,21350,21350,21350,0
|
|
20240913,141300,96855000,21350,21350,21350,21350,0
|
|
20240913,141200,96855000,21350,21350,21350,21350,0
|
|
20240913,141100,96855000,21350,21350,21350,21350,0
|
|
20240913,141000,96855000,21350,21350,21350,21350,2
|
|
20240913,140900,96812300,21350,21350,21350,21350,22
|
|
20240913,140800,96342600,21350,21350,21350,21350,0
|
|
20240913,140700,96342600,21350,21350,21350,21350,2
|
|
20240913,140600,96299900,21250,21250,21250,21250,1
|
|
20240913,140500,96278650,21250,21250,21250,21250,0
|
|
20240913,140400,96278650,21250,21250,21250,21250,0
|
|
20240913,140300,96278650,21250,21250,21250,21250,0
|
|
20240913,140200,96278650,21250,21250,21250,21250,0
|
|
20240913,140100,96278650,21250,21300,21300,21250,42
|
|
20240913,140000,95385550,21350,21350,21350,21350,0
|
|
20240913,135900,95385550,21350,21350,21350,21350,1
|
|
20240913,135800,95364200,21350,21350,21350,21350,1
|
|
20240913,135700,95342850,21350,21350,21350,21350,0
|
|
20240913,135600,95342850,21350,21350,21350,21350,0
|
|
20240913,135500,95342850,21350,21350,21350,21350,0
|
|
20240913,135400,95342850,21350,21350,21350,21350,3
|
|
20240913,135300,95278800,21300,21300,21300,21300,0
|
|
20240913,135200,95278800,21300,21300,21300,21300,7
|
|
20240913,135100,95129700,21300,21300,21300,21300,0
|
|
20240913,135000,95129700,21300,21300,21300,21300,0
|
|
20240913,134900,95129700,21300,21300,21300,21300,91
|
|
20240913,134800,93191400,21300,21300,21300,21300,0
|
|
20240913,134700,93191400,21300,21300,21300,21300,3
|
|
20240913,134600,93127500,21400,21400,21400,21400,2
|
|
20240913,134500,93084700,21300,21300,21300,21300,0
|
|
20240913,134400,93084700,21300,21300,21300,21300,0
|
|
20240913,134300,93084700,21300,21300,21300,21300,0
|
|
20240913,134200,93084700,21300,21400,21400,21300,6
|
|
20240913,134100,92956400,21300,21300,21300,21300,3
|
|
20240913,134000,92892500,21300,21300,21400,21300,137
|
|
20240913,133900,89974200,21300,21300,21300,21300,5
|
|
20240913,133800,89867700,21400,21400,21400,21400,4
|
|
20240913,133700,89782100,21300,21300,21300,21300,0
|
|
20240913,133600,89782100,21300,21300,21300,21300,0
|
|
20240913,133500,89782100,21300,21300,21300,21300,0
|
|
20240913,133400,89782100,21300,21300,21300,21300,0
|
|
20240913,133300,89782100,21300,21300,21300,21300,0
|
|
20240913,133200,89782100,21300,21300,21300,21300,0
|
|
20240913,133100,89782100,21300,21300,21300,21300,0
|
|
20240913,133000,89782100,21300,21300,21300,21300,0
|
|
20240913,132900,89782100,21300,21300,21300,21300,11
|
|
20240913,132800,89547800,21300,21300,21300,21300,1
|
|
20240913,132700,89526500,21400,21400,21400,21400,4
|
|
20240913,132600,89440900,21400,21300,21400,21300,90
|
|
20240913,132500,87523800,21300,21300,21300,21300,0
|
|
20240913,132400,87523800,21300,21300,21300,21300,0
|
|
20240913,132300,87523800,21300,21300,21300,21300,231
|
|
20240913,132200,82603500,21300,21300,21300,21300,0
|
|
20240913,132100,82603500,21300,21300,21300,21300,0
|
|
20240913,132000,82603500,21300,21300,21300,21300,0
|
|
20240913,131900,82603500,21300,21300,21300,21300,0
|
|
20240913,131800,82603500,21300,21300,21300,21300,0
|
|
20240913,131700,82603500,21300,21300,21300,21300,0
|
|
20240913,131600,82603500,21300,21300,21300,21300,0
|
|
20240913,131500,82603500,21300,21300,21300,21300,1
|
|
20240913,131400,82582200,21400,21400,21400,21400,0
|
|
20240913,131300,82582200,21400,21350,21400,21350,52
|
|
20240913,131200,81471750,21350,21350,21350,21350,0
|
|
20240913,131100,81471750,21350,21350,21350,21350,0
|
|
20240913,131000,81471750,21350,21350,21350,21350,0
|
|
20240913,130900,81471750,21350,21350,21350,21350,0
|
|
20240913,130800,81471750,21350,21350,21350,21350,1
|
|
20240913,130700,81450400,21350,21350,21350,21350,0
|
|
20240913,130600,81450400,21350,21350,21350,21350,0
|
|
20240913,130500,81450400,21350,21350,21350,21350,0
|
|
20240913,130400,81450400,21350,21350,21350,21350,0
|
|
20240913,130300,81450400,21350,21350,21350,21350,2
|
|
20240913,130200,81407700,21350,21350,21350,21350,0
|
|
20240913,130100,81407700,21350,21350,21350,21350,0
|
|
20240913,130000,81407700,21350,21350,21350,21350,50
|
|
20240913,125900,80340200,21350,21350,21350,21350,4
|
|
20240913,125800,80254800,21350,21350,21350,21350,0
|
|
20240913,125700,80254800,21350,21350,21350,21350,0
|
|
20240913,125600,80254800,21350,21350,21350,21350,0
|
|
20240913,125500,80254800,21350,21350,21350,21350,0
|
|
20240913,125400,80254800,21350,21350,21350,21350,0
|
|
20240913,125300,80254800,21350,21350,21350,21350,0
|
|
20240913,125200,80254800,21350,21350,21350,21350,0
|
|
20240913,125100,80254800,21350,21350,21350,21350,0
|
|
20240913,125000,80254800,21350,21350,21350,21350,0
|
|
20240913,124900,80254800,21350,21350,21350,21350,0
|
|
20240913,124800,80254800,21350,21350,21350,21350,10
|
|
20240913,124700,80041300,21400,21400,21400,21400,0
|
|
20240913,124600,80041300,21400,21400,21400,21400,0
|
|
20240913,124500,80041300,21400,21400,21400,21400,1
|
|
20240913,124400,80019900,21250,21300,21400,21250,828
|
|
20240913,124300,62328250,21250,21250,21250,21250,0
|
|
20240913,124200,62328250,21250,21250,21250,21250,0
|
|
20240913,124100,62328250,21250,21250,21250,21250,0
|
|
20240913,124000,62328250,21250,21250,21250,21250,0
|
|
20240913,123900,62328250,21250,21250,21250,21250,0
|
|
20240913,123800,62328250,21250,21250,21250,21250,0
|
|
20240913,123700,62328250,21250,21250,21250,21250,0
|
|
20240913,123600,62328250,21250,21250,21250,21250,0
|
|
20240913,123500,62328250,21250,21250,21250,21250,0
|
|
20240913,123400,62328250,21250,21250,21250,21250,0
|
|
20240913,123300,62328250,21250,21250,21250,21250,0
|
|
20240913,123200,62328250,21250,21250,21250,21250,0
|
|
20240913,123100,62328250,21250,21250,21250,21250,0
|
|
20240913,123000,62328250,21250,21250,21250,21250,0
|
|
20240913,122900,62328250,21250,21250,21250,21250,0
|
|
20240913,122800,62328250,21250,21250,21250,21250,0
|
|
20240913,122700,62328250,21250,21250,21250,21250,0
|
|
20240913,122600,62328250,21250,21250,21250,21250,0
|
|
20240913,122500,62328250,21250,21250,21250,21250,0
|
|
20240913,122400,62328250,21250,21250,21250,21250,0
|
|
20240913,122300,62328250,21250,21250,21250,21250,0
|
|
20240913,122200,62328250,21250,21250,21250,21250,0
|
|
20240913,122100,62328250,21250,21250,21250,21250,0
|
|
20240913,122000,62328250,21250,21250,21250,21250,0
|
|
20240913,121900,62328250,21250,21250,21250,21250,0
|
|
20240913,121800,62328250,21250,21250,21250,21250,0
|
|
20240913,121700,62328250,21250,21250,21250,21250,0
|
|
20240913,121600,62328250,21250,21250,21250,21250,0
|
|
20240913,121500,62328250,21250,21250,21250,21250,0
|
|
20240913,121400,62328250,21250,21250,21250,21250,0
|
|
20240913,121300,62328250,21250,21250,21250,21250,0
|
|
20240913,121200,62328250,21250,21250,21250,21250,0
|
|
20240913,121100,62328250,21250,21250,21250,21250,9
|
|
20240913,121000,62137000,21300,21300,21300,21300,0
|
|
20240913,120900,62137000,21300,21300,21300,21300,0
|
|
20240913,120800,62137000,21300,21300,21300,21300,0
|
|
20240913,120700,62137000,21300,21300,21300,21300,0
|
|
20240913,120600,62137000,21300,21300,21300,21300,0
|
|
20240913,120500,62137000,21300,21300,21300,21300,2
|
|
20240913,120400,62094400,21250,21250,21250,21250,0
|
|
20240913,120300,62094400,21250,21250,21250,21250,20
|
|
20240913,120200,61669400,21250,21250,21250,21250,0
|
|
20240913,120100,61669400,21250,21250,21250,21250,0
|
|
20240913,120000,61669400,21250,21250,21250,21250,0
|
|
20240913,115900,61669400,21250,21250,21250,21250,0
|
|
20240913,115800,61669400,21250,21250,21250,21250,0
|
|
20240913,115700,61669400,21250,21250,21250,21250,0
|
|
20240913,115600,61669400,21250,21250,21250,21250,0
|
|
20240913,115500,61669400,21250,21250,21250,21250,0
|
|
20240913,115400,61669400,21250,21250,21250,21250,0
|
|
20240913,115300,61669400,21250,21250,21250,21250,0
|
|
20240913,115200,61669400,21250,21250,21250,21250,0
|
|
20240913,115100,61669400,21250,21250,21250,21250,0
|
|
20240913,115000,61669400,21250,21250,21250,21250,0
|
|
20240913,114900,61669400,21250,21250,21250,21250,0
|
|
20240913,114800,61669400,21250,21250,21250,21250,0
|
|
20240913,114700,61669400,21250,21250,21250,21250,0
|
|
20240913,114600,61669400,21250,21250,21250,21250,0
|
|
20240913,114500,61669400,21250,21250,21250,21250,0
|
|
20240913,114400,61669400,21250,21250,21250,21250,0
|
|
20240913,114300,61669400,21250,21250,21250,21250,0
|
|
20240913,114200,61669400,21250,21250,21250,21250,0
|
|
20240913,114100,61669400,21250,21250,21250,21250,21
|
|
20240913,114000,61223150,21250,21250,21250,21250,10
|
|
20240913,113900,61010650,21250,21250,21250,21250,0
|
|
20240913,113800,61010650,21250,21250,21250,21250,0
|
|
20240913,113700,61010650,21250,21250,21250,21250,0
|
|
20240913,113600,61010650,21250,21250,21250,21250,0
|
|
20240913,113500,61010650,21250,21250,21250,21250,1
|
|
20240913,113400,60989400,21250,21250,21250,21250,0
|
|
20240913,113300,60989400,21250,21250,21250,21250,0
|
|
20240913,113200,60989400,21250,21250,21250,21250,0
|
|
20240913,113100,60989400,21250,21250,21250,21250,0
|
|
20240913,113000,60989400,21250,21250,21250,21250,0
|
|
20240913,112900,60989400,21250,21250,21250,21250,0
|
|
20240913,112800,60989400,21250,21250,21250,21250,5
|
|
20240913,112700,60883150,21250,21250,21250,21250,0
|
|
20240913,112600,60883150,21250,21250,21250,21250,0
|
|
20240913,112500,60883150,21250,21250,21250,21250,0
|
|
20240913,112400,60883150,21250,21250,21250,21250,0
|
|
20240913,112300,60883150,21250,21250,21250,21250,0
|
|
20240913,112200,60883150,21250,21250,21250,21250,0
|
|
20240913,112100,60883150,21250,21250,21250,21250,36
|
|
20240913,112000,60118150,21250,21200,21250,21200,40
|
|
20240913,111900,59269650,21200,21200,21200,21200,0
|
|
20240913,111800,59269650,21200,21200,21200,21200,0
|
|
20240913,111700,59269650,21200,21200,21200,21200,0
|
|
20240913,111600,59269650,21200,21200,21200,21200,86
|
|
20240913,111500,57446450,21300,21300,21300,21300,1
|
|
20240913,111400,57425150,21300,21300,21300,21300,1
|
|
20240913,111300,57403850,21300,21300,21300,21300,2
|
|
20240913,111200,57361250,21200,21200,21200,21200,90
|
|
20240913,111100,55453250,21250,21250,21250,21250,0
|
|
20240913,111000,55453250,21250,21250,21250,21250,348
|
|
20240913,110900,48058250,21250,21250,21250,21250,215
|
|
20240913,110800,43489500,21300,21300,21300,21300,0
|
|
20240913,110700,43489500,21300,21300,21300,21300,0
|
|
20240913,110600,43489500,21300,21300,21300,21300,0
|
|
20240913,110500,43489500,21300,21300,21300,21300,0
|
|
20240913,110400,43489500,21300,21300,21300,21300,0
|
|
20240913,110300,43489500,21300,21300,21300,21300,0
|
|
20240913,110200,43489500,21300,21300,21300,21300,0
|
|
20240913,110100,43489500,21300,21300,21300,21300,0
|
|
20240913,110000,43489500,21300,21300,21300,21300,0
|
|
20240913,105900,43489500,21300,21300,21300,21300,0
|
|
20240913,105800,43489500,21300,21300,21300,21300,162
|
|
20240913,105700,40038900,21300,21300,21300,21300,214
|
|
20240913,105600,35480700,21350,21350,21350,21350,0
|
|
20240913,105500,35480700,21350,21350,21350,21350,0
|
|
20240913,105400,35480700,21350,21350,21350,21350,0
|
|
20240913,105300,35480700,21350,21350,21350,21350,0
|
|
20240913,105200,35480700,21350,21350,21350,21350,0
|
|
20240913,105100,35480700,21350,21350,21350,21350,2
|
|
20240913,105000,35438000,21350,21350,21350,21350,0
|
|
20240913,104900,35438000,21350,21350,21350,21350,0
|
|
20240913,104800,35438000,21350,21350,21350,21350,44
|
|
20240913,104700,34498600,21350,21350,21350,21350,0
|
|
20240913,104600,34498600,21350,21350,21350,21350,1
|
|
20240913,104500,34477250,21300,21300,21300,21300,0
|
|
20240913,104400,34477250,21300,21300,21300,21300,0
|
|
20240913,104300,34477250,21300,21300,21300,21300,0
|
|
20240913,104200,34477250,21300,21300,21300,21300,0
|
|
20240913,104100,34477250,21300,21300,21300,21300,0
|
|
20240913,104000,34477250,21300,21300,21300,21300,0
|
|
20240913,103900,34477250,21300,21300,21300,21300,0
|
|
20240913,103800,34477250,21300,21300,21300,21300,0
|
|
20240913,103700,34477250,21300,21300,21300,21300,13
|
|
20240913,103600,34200350,21300,21300,21300,21300,0
|
|
20240913,103500,34200350,21300,21300,21300,21300,0
|
|
20240913,103400,34200350,21300,21300,21300,21300,0
|
|
20240913,103300,34200350,21300,21300,21300,21300,0
|
|
20240913,103200,34200350,21300,21300,21300,21300,4
|
|
20240913,103100,34115150,21300,21300,21300,21300,0
|
|
20240913,103000,34115150,21300,21300,21300,21300,245
|
|
20240913,102900,28896650,21300,21300,21300,21300,2
|
|
20240913,102800,28854050,21300,21300,21300,21300,0
|
|
20240913,102700,28854050,21300,21300,21300,21300,0
|
|
20240913,102600,28854050,21300,21300,21300,21300,16
|
|
20240913,102500,28513250,21300,21300,21300,21300,0
|
|
20240913,102400,28513250,21300,21300,21300,21300,3
|
|
20240913,102300,28449350,21300,21300,21300,21300,3
|
|
20240913,102200,28385450,21300,21300,21300,21300,0
|
|
20240913,102100,28385450,21300,21300,21300,21300,3
|
|
20240913,102000,28321550,21300,21300,21300,21300,0
|
|
20240913,101900,28321550,21300,21300,21300,21300,28
|
|
20240913,101800,27725150,21300,21300,21300,21300,10
|
|
20240913,101700,27512150,21300,21300,21300,21300,0
|
|
20240913,101600,27512150,21300,21300,21300,21300,4
|
|
20240913,101500,27426950,21200,21200,21200,21200,0
|
|
20240913,101400,27426950,21200,21200,21200,21200,0
|
|
20240913,101300,27426950,21200,21200,21200,21200,0
|
|
20240913,101200,27426950,21200,21200,21200,21200,3
|
|
20240913,101100,27363350,21250,21250,21250,21250,0
|
|
20240913,101000,27363350,21250,21250,21250,21250,48
|
|
20240913,100900,26343350,21250,21250,21250,21250,0
|
|
20240913,100800,26343350,21250,21250,21250,21250,0
|
|
20240913,100700,26343350,21250,21250,21250,21250,163
|
|
20240913,100600,22879600,21250,21250,21250,21250,0
|
|
20240913,100500,22879600,21250,21250,21250,21250,0
|
|
20240913,100400,22879600,21250,21250,21250,21250,0
|
|
20240913,100300,22879600,21250,21250,21250,21250,0
|
|
20240913,100200,22879600,21250,21250,21250,21250,5
|
|
20240913,100100,22773350,21250,21250,21250,21250,0
|
|
20240913,100000,22773350,21250,21250,21250,21250,1
|
|
20240913,095900,22752100,21250,21250,21250,21250,0
|
|
20240913,095800,22752100,21250,21250,21250,21250,0
|
|
20240913,095700,22752100,21250,21250,21250,21250,0
|
|
20240913,095600,22752100,21250,21250,21250,21250,0
|
|
20240913,095500,22752100,21250,21250,21250,21250,0
|
|
20240913,095400,22752100,21250,21250,21250,21250,0
|
|
20240913,095300,22752100,21250,21250,21250,21250,0
|
|
20240913,095200,22752100,21250,21250,21250,21250,1
|
|
20240913,095100,22730850,21200,21200,21200,21200,0
|
|
20240913,095000,22730850,21200,21200,21200,21200,0
|
|
20240913,094900,22730850,21200,21200,21200,21200,0
|
|
20240913,094800,22730850,21200,21200,21200,21200,0
|
|
20240913,094700,22730850,21200,21200,21200,21200,0
|
|
20240913,094600,22730850,21200,21200,21200,21200,10
|
|
20240913,094500,22518850,21250,21250,21250,21250,1
|
|
20240913,094400,22497600,21200,21200,21200,21200,0
|
|
20240913,094300,22497600,21200,21200,21200,21200,200
|
|
20240913,094200,18257600,21200,21200,21200,21200,0
|
|
20240913,094100,18257600,21200,21200,21200,21200,0
|
|
20240913,094000,18257600,21200,21200,21200,21200,37
|
|
20240913,093900,17473200,21200,21200,21200,21200,1
|
|
20240913,093800,17452000,21200,21200,21200,21200,1
|
|
20240913,093700,17430800,21200,21250,21250,21200,2
|
|
20240913,093600,17388350,21250,21250,21250,21250,1
|
|
20240913,093500,17367100,21250,21250,21250,21250,3
|
|
20240913,093400,17303350,21250,21250,21250,21250,1
|
|
20240913,093300,17282100,21250,21250,21250,21250,1
|
|
20240913,093200,17260850,21150,21150,21150,21150,5
|
|
20240913,093100,17155100,21100,21100,21100,21100,0
|
|
20240913,093000,17155100,21100,21100,21100,21100,0
|
|
20240913,092900,17155100,21100,21100,21100,21100,0
|
|
20240913,092800,17155100,21100,21200,21200,21100,50
|
|
20240913,092700,16098600,21200,21200,21200,21200,13
|
|
20240913,092600,15823000,21150,21150,21150,21150,196
|
|
20240913,092500,11677600,21150,21150,21150,21150,0
|
|
20240913,092400,11677600,21150,21150,21150,21150,129
|
|
20240913,092300,8949250,21150,21150,21150,21150,1
|
|
20240913,092200,8928100,21200,21200,21200,21200,0
|
|
20240913,092100,8928100,21200,21200,21200,21200,0
|
|
20240913,092000,8928100,21200,21200,21200,21200,0
|
|
20240913,091900,8928100,21200,21150,21200,21150,89
|
|
20240913,091800,7045550,21200,21200,21200,21200,0
|
|
20240913,091700,7045550,21200,21200,21200,21200,0
|
|
20240913,091600,7045550,21200,21200,21200,21200,0
|
|
20240913,091500,7045550,21200,21200,21200,21200,0
|
|
20240913,091400,7045550,21200,21200,21200,21200,0
|
|
20240913,091300,7045550,21200,21200,21200,21200,11
|
|
20240913,091200,6812350,21200,21200,21200,21200,12
|
|
20240913,091100,6557950,21350,21350,21350,21350,0
|
|
20240913,091000,6557950,21350,21350,21350,21350,0
|
|
20240913,090900,6557950,21350,21350,21350,21350,0
|
|
20240913,090800,6557950,21350,21350,21350,21350,0
|
|
20240913,090700,6557950,21350,21350,21350,21350,0
|
|
20240913,090600,6557950,21350,21350,21350,21350,0
|
|
20240913,090500,6557950,21350,21350,21350,21350,6
|
|
20240913,090400,6429850,21350,21350,21350,21350,0
|
|
20240913,090300,6429850,21350,21350,21350,21350,21
|
|
20240913,090200,5981500,21350,21350,21350,21350,0
|
|
20240913,090100,5981500,21350,21350,21350,21350,50
|
|
20240913,090000,4914000,21350,21100,21450,21100,232
|