619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,191600,467836150,21550,21550,21550,21550,238
|
|
20240924,191500,467836150,21550,21550,21550,21550,0
|
|
20240924,191400,467836150,21550,21550,21550,21550,0
|
|
20240924,191300,467836150,21550,21550,21550,21550,0
|
|
20240924,191200,467836150,21550,21550,21550,21550,0
|
|
20240924,191100,467836150,21550,21550,21550,21550,0
|
|
20240924,191000,467836150,21550,21550,21550,21550,0
|
|
20240924,190900,467836150,21550,21550,21550,21550,0
|
|
20240924,190800,467836150,21550,21550,21550,21550,0
|
|
20240924,190700,467836150,21550,21550,21550,21550,0
|
|
20240924,190600,467836150,21550,21550,21550,21550,0
|
|
20240924,190500,467836150,21550,21550,21550,21550,0
|
|
20240924,190400,467836150,21550,21550,21550,21550,0
|
|
20240924,190300,467836150,21550,21550,21550,21550,0
|
|
20240924,190200,467836150,21550,21550,21550,21550,0
|
|
20240924,190100,467836150,21550,21550,21550,21550,0
|
|
20240924,190000,467836150,21550,21550,21550,21550,0
|
|
20240924,185900,467836150,21550,21550,21550,21550,0
|
|
20240924,185800,467836150,21550,21550,21550,21550,0
|
|
20240924,185700,467836150,21550,21550,21550,21550,0
|
|
20240924,185600,467836150,21550,21550,21550,21550,0
|
|
20240924,185500,467836150,21550,21550,21550,21550,0
|
|
20240924,185400,467836150,21550,21550,21550,21550,0
|
|
20240924,185300,467836150,21550,21550,21550,21550,0
|
|
20240924,185200,467836150,21550,21550,21550,21550,0
|
|
20240924,185100,467836150,21550,21550,21550,21550,0
|
|
20240924,185000,467836150,21550,21550,21550,21550,0
|
|
20240924,184900,467836150,21550,21550,21550,21550,0
|
|
20240924,184800,467836150,21550,21550,21550,21550,0
|
|
20240924,184700,467836150,21550,21550,21550,21550,0
|
|
20240924,184600,467836150,21550,21550,21550,21550,238
|
|
20240924,184500,467836150,21550,21550,21550,21550,0
|
|
20240924,184400,467836150,21550,21550,21550,21550,0
|
|
20240924,184300,467836150,21550,21550,21550,21550,0
|
|
20240924,184200,467836150,21550,21550,21550,21550,0
|
|
20240924,184100,467836150,21550,21550,21550,21550,0
|
|
20240924,184000,467836150,21550,21550,21550,21550,0
|
|
20240924,183900,467836150,21550,21550,21550,21550,0
|
|
20240924,183800,467836150,21550,21550,21550,21550,0
|
|
20240924,183700,467836150,21550,21550,21550,21550,0
|
|
20240924,183600,467836150,21550,21550,21550,21550,0
|
|
20240924,183500,467836150,21550,21550,21550,21550,0
|
|
20240924,183400,467836150,21550,21550,21550,21550,0
|
|
20240924,183300,467836150,21550,21550,21550,21550,0
|
|
20240924,183200,467836150,21550,21550,21550,21550,0
|
|
20240924,183100,467836150,21550,21550,21550,21550,0
|
|
20240924,183000,467836150,21550,21550,21550,21550,0
|
|
20240924,182900,467836150,21550,21550,21550,21550,0
|
|
20240924,182800,467836150,21550,21550,21550,21550,0
|
|
20240924,182700,467836150,21550,21550,21550,21550,0
|
|
20240924,182600,467836150,21550,21550,21550,21550,0
|
|
20240924,182500,467836150,21550,21550,21550,21550,0
|
|
20240924,182400,467836150,21550,21550,21550,21550,0
|
|
20240924,182300,467836150,21550,21550,21550,21550,0
|
|
20240924,182200,467836150,21550,21550,21550,21550,0
|
|
20240924,182100,467836150,21550,21550,21550,21550,0
|
|
20240924,182000,467836150,21550,21550,21550,21550,0
|
|
20240924,181900,467836150,21550,21550,21550,21550,0
|
|
20240924,181800,467836150,21550,21550,21550,21550,0
|
|
20240924,181700,467836150,21550,21550,21550,21550,0
|
|
20240924,181600,467836150,21550,21550,21550,21550,238
|
|
20240924,181500,467836150,21550,21550,21550,21550,0
|
|
20240924,181400,467836150,21550,21550,21550,21550,0
|
|
20240924,181300,467836150,21550,21550,21550,21550,0
|
|
20240924,181200,467836150,21550,21550,21550,21550,0
|
|
20240924,181100,467836150,21550,21550,21550,21550,0
|
|
20240924,181000,467836150,21550,21550,21550,21550,0
|
|
20240924,180900,467836150,21550,21550,21550,21550,0
|
|
20240924,180800,467836150,21550,21550,21550,21550,0
|
|
20240924,180700,467836150,21550,21550,21550,21550,0
|
|
20240924,180600,467836150,21550,21550,21550,21550,0
|
|
20240924,180500,467836150,21550,21550,21550,21550,0
|
|
20240924,180400,467836150,21550,21550,21550,21550,0
|
|
20240924,180300,467836150,21550,21550,21550,21550,0
|
|
20240924,180200,467836150,21550,21550,21550,21550,0
|
|
20240924,180100,467836150,21550,21550,21550,21550,0
|
|
20240924,180000,467836150,21550,21550,21550,21550,0
|
|
20240924,175900,467836150,21550,21550,21550,21550,0
|
|
20240924,175800,467836150,21550,21550,21550,21550,0
|
|
20240924,175700,467836150,21550,21550,21550,21550,0
|
|
20240924,175600,467836150,21550,21550,21550,21550,0
|
|
20240924,175500,467836150,21550,21550,21550,21550,0
|
|
20240924,175400,467836150,21550,21550,21550,21550,0
|
|
20240924,175300,467836150,21550,21550,21550,21550,0
|
|
20240924,175200,467836150,21550,21550,21550,21550,0
|
|
20240924,175100,467836150,21550,21550,21550,21550,0
|
|
20240924,175000,467836150,21550,21550,21550,21550,0
|
|
20240924,174900,467836150,21550,21550,21550,21550,0
|
|
20240924,174800,467836150,21550,21550,21550,21550,0
|
|
20240924,174700,467836150,21550,21550,21550,21550,0
|
|
20240924,174600,467836150,21550,21550,21550,21550,238
|
|
20240924,174500,467836150,21550,21550,21550,21550,0
|
|
20240924,174400,467836150,21550,21550,21550,21550,0
|
|
20240924,174300,467836150,21550,21550,21550,21550,0
|
|
20240924,174200,467836150,21550,21550,21550,21550,0
|
|
20240924,174100,467836150,21550,21550,21550,21550,0
|
|
20240924,174000,467836150,21550,21550,21550,21550,0
|
|
20240924,173900,467836150,21550,21550,21550,21550,0
|
|
20240924,173800,467836150,21550,21550,21550,21550,0
|
|
20240924,173700,467836150,21550,21550,21550,21550,0
|
|
20240924,173600,467836150,21550,21550,21550,21550,0
|
|
20240924,173500,467836150,21550,21550,21550,21550,0
|
|
20240924,173400,467836150,21550,21550,21550,21550,0
|
|
20240924,173300,467836150,21550,21550,21550,21550,0
|
|
20240924,173200,467836150,21550,21550,21550,21550,0
|
|
20240924,173100,467836150,21550,21550,21550,21550,0
|
|
20240924,173000,467836150,21550,21550,21550,21550,0
|
|
20240924,172900,467836150,21550,21550,21550,21550,0
|
|
20240924,172800,467836150,21550,21550,21550,21550,0
|
|
20240924,172700,467836150,21550,21550,21550,21550,0
|
|
20240924,172600,467836150,21550,21550,21550,21550,0
|
|
20240924,172500,467836150,21550,21550,21550,21550,0
|
|
20240924,172400,467836150,21550,21550,21550,21550,0
|
|
20240924,172300,467836150,21550,21550,21550,21550,0
|
|
20240924,172200,467836150,21550,21550,21550,21550,0
|
|
20240924,172100,467836150,21550,21550,21550,21550,0
|
|
20240924,172000,467836150,21550,21550,21550,21550,0
|
|
20240924,171900,467836150,21550,21550,21550,21550,0
|
|
20240924,171800,467836150,21550,21550,21550,21550,0
|
|
20240924,171700,467836150,21550,21550,21550,21550,0
|
|
20240924,171600,467836150,21550,21550,21550,21550,238
|
|
20240924,171500,467836150,21550,21550,21550,21550,0
|
|
20240924,171400,467836150,21550,21550,21550,21550,0
|
|
20240924,171300,467836150,21550,21550,21550,21550,0
|
|
20240924,171200,467836150,21550,21550,21550,21550,0
|
|
20240924,171100,467836150,21550,21550,21550,21550,0
|
|
20240924,171000,467836150,21550,21550,21550,21550,0
|
|
20240924,170900,467836150,21550,21550,21550,21550,0
|
|
20240924,170800,467836150,21550,21550,21550,21550,0
|
|
20240924,170700,467836150,21550,21550,21550,21550,0
|
|
20240924,170600,467836150,21550,21550,21550,21550,0
|
|
20240924,170500,467836150,21550,21550,21550,21550,0
|
|
20240924,170400,467836150,21550,21550,21550,21550,0
|
|
20240924,170300,467836150,21550,21550,21550,21550,0
|
|
20240924,170200,467836150,21550,21550,21550,21550,0
|
|
20240924,170100,467836150,21550,21550,21550,21550,0
|
|
20240924,170000,467836150,21550,21550,21550,21550,0
|
|
20240924,165900,467836150,21550,21550,21550,21550,0
|
|
20240924,165800,467836150,21550,21550,21550,21550,0
|
|
20240924,165700,467836150,21550,21550,21550,21550,0
|
|
20240924,165600,467836150,21550,21550,21550,21550,0
|
|
20240924,165500,467836150,21550,21550,21550,21550,0
|
|
20240924,165400,467836150,21550,21550,21550,21550,0
|
|
20240924,165300,467836150,21550,21550,21550,21550,0
|
|
20240924,165200,467836150,21550,21550,21550,21550,0
|
|
20240924,165100,467836150,21550,21550,21550,21550,0
|
|
20240924,165000,467836150,21550,21550,21550,21550,0
|
|
20240924,164900,467836150,21550,21550,21550,21550,0
|
|
20240924,164800,467836150,21550,21550,21550,21550,0
|
|
20240924,164700,467836150,21550,21550,21550,21550,0
|
|
20240924,164600,467836150,21550,21550,21550,21550,238
|
|
20240924,164500,467836150,21550,21550,21550,21550,0
|
|
20240924,164400,467836150,21550,21550,21550,21550,0
|
|
20240924,164300,467836150,21550,21550,21550,21550,0
|
|
20240924,164200,467836150,21550,21550,21550,21550,0
|
|
20240924,164100,467836150,21550,21550,21550,21550,0
|
|
20240924,164000,467836150,21550,21550,21550,21550,0
|
|
20240924,163900,467836150,21550,21550,21550,21550,0
|
|
20240924,163800,467836150,21550,21550,21550,21550,0
|
|
20240924,163700,467836150,21550,21550,21550,21550,0
|
|
20240924,163600,467836150,21550,21550,21550,21550,0
|
|
20240924,163500,467836150,21550,21550,21550,21550,0
|
|
20240924,163400,467836150,21550,21550,21550,21550,0
|
|
20240924,163300,467836150,21550,21550,21550,21550,0
|
|
20240924,163200,467836150,21550,21550,21550,21550,0
|
|
20240924,163100,467836150,21550,21550,21550,21550,0
|
|
20240924,163000,467836150,21550,21550,21550,21550,0
|
|
20240924,162900,467836150,21550,21550,21550,21550,0
|
|
20240924,162800,467836150,21550,21550,21550,21550,0
|
|
20240924,162700,467836150,21550,21550,21550,21550,0
|
|
20240924,162600,467836150,21550,21550,21550,21550,0
|
|
20240924,162500,467836150,21550,21550,21550,21550,0
|
|
20240924,162400,467836150,21550,21550,21550,21550,0
|
|
20240924,162300,467836150,21550,21550,21550,21550,0
|
|
20240924,162200,467836150,21550,21550,21550,21550,0
|
|
20240924,162100,467836150,21550,21550,21550,21550,0
|
|
20240924,162000,467836150,21550,21550,21550,21550,0
|
|
20240924,161900,467836150,21550,21550,21550,21550,0
|
|
20240924,161800,467836150,21550,21550,21550,21550,0
|
|
20240924,161700,467836150,21550,21550,21550,21550,0
|
|
20240924,161600,467836150,21550,21550,21550,21550,238
|
|
20240924,161500,467836150,21550,21550,21550,21550,0
|
|
20240924,161400,467836150,21550,21550,21550,21550,0
|
|
20240924,161300,467836150,21550,21550,21550,21550,0
|
|
20240924,161200,467836150,21550,21550,21550,21550,0
|
|
20240924,161100,467836150,21550,21550,21550,21550,0
|
|
20240924,161000,467836150,21550,21550,21550,21550,0
|
|
20240924,160900,467836150,21550,21550,21550,21550,0
|
|
20240924,160800,467836150,21550,21550,21550,21550,0
|
|
20240924,160700,467836150,21550,21550,21550,21550,0
|
|
20240924,160600,467836150,21550,21550,21550,21550,0
|
|
20240924,160500,467836150,21550,21550,21550,21550,0
|
|
20240924,160400,467836150,21550,21550,21550,21550,0
|
|
20240924,160300,467836150,21550,21550,21550,21550,0
|
|
20240924,160200,467836150,21550,21550,21550,21550,0
|
|
20240924,160100,467836150,21550,21550,21550,21550,0
|
|
20240924,160000,467836150,21550,21550,21550,21550,0
|
|
20240924,155900,467836150,21550,21550,21550,21550,0
|
|
20240924,155800,467836150,21550,21550,21550,21550,0
|
|
20240924,155700,467836150,21550,21550,21550,21550,0
|
|
20240924,155600,467836150,21550,21550,21550,21550,0
|
|
20240924,155500,467836150,21550,21550,21550,21550,0
|
|
20240924,155400,467836150,21550,21550,21550,21550,0
|
|
20240924,155300,467836150,21550,21550,21550,21550,0
|
|
20240924,155200,467836150,21550,21550,21550,21550,0
|
|
20240924,155100,467836150,21550,21550,21550,21550,0
|
|
20240924,155000,467836150,21550,21550,21550,21550,0
|
|
20240924,154900,467836150,21550,21550,21550,21550,0
|
|
20240924,154800,467836150,21550,21550,21550,21550,0
|
|
20240924,154700,467836150,21550,21550,21550,21550,0
|
|
20240924,154600,467836150,21550,21550,21550,21550,238
|
|
20240924,154500,467836150,21550,21550,21550,21550,0
|
|
20240924,154400,467836150,21550,21550,21550,21550,0
|
|
20240924,154300,467836150,21550,21550,21550,21550,0
|
|
20240924,154200,467836150,21550,21550,21550,21550,0
|
|
20240924,154100,467836150,21550,21550,21550,21550,0
|
|
20240924,154000,467836150,21550,21550,21550,21550,0
|
|
20240924,153900,467836150,21550,21550,21550,21550,0
|
|
20240924,153800,467836150,21550,21550,21550,21550,0
|
|
20240924,153700,467836150,21550,21550,21550,21550,0
|
|
20240924,153600,467836150,21550,21550,21550,21550,0
|
|
20240924,153500,467836150,21550,21550,21550,21550,0
|
|
20240924,153400,467836150,21550,21550,21550,21550,0
|
|
20240924,153300,467836150,21550,21550,21550,21550,0
|
|
20240924,153200,467836150,21550,21550,21550,21550,0
|
|
20240924,153100,467836150,21550,21550,21550,21550,0
|
|
20240924,153000,467836150,21550,21550,21550,21550,238
|
|
20240924,152900,462707250,21600,21600,21600,21600,0
|
|
20240924,152800,462707250,21600,21600,21600,21600,0
|
|
20240924,152700,462707250,21600,21600,21600,21600,0
|
|
20240924,152600,462707250,21600,21600,21600,21600,0
|
|
20240924,152500,462707250,21600,21600,21600,21600,0
|
|
20240924,152400,462707250,21600,21600,21600,21600,0
|
|
20240924,152300,462707250,21600,21600,21600,21600,0
|
|
20240924,152200,462707250,21600,21600,21600,21600,0
|
|
20240924,152100,462707250,21600,21600,21600,21600,0
|
|
20240924,152000,462707250,21600,21600,21600,21600,0
|
|
20240924,151900,462707250,21600,21600,21600,21600,1
|
|
20240924,151800,462685650,21450,21500,21500,21450,47
|
|
20240924,151700,461675950,21500,21500,21500,21500,8
|
|
20240924,151600,461503950,21500,21500,21500,21500,13
|
|
20240924,151500,461224450,21500,21500,21500,21500,166
|
|
20240924,151400,457655450,21500,21500,21500,21500,0
|
|
20240924,151300,457655450,21500,21500,21500,21500,0
|
|
20240924,151200,457655450,21500,21450,21500,21450,5783
|
|
20240924,151100,333606450,21450,21550,21550,21450,385
|
|
20240924,151000,325337250,21600,21600,21600,21600,10
|
|
20240924,150900,325121250,21600,21600,21600,21600,1
|
|
20240924,150800,325099650,21500,21500,21500,21500,44
|
|
20240924,150700,324153650,21500,21500,21500,21500,23
|
|
20240924,150600,323659150,21500,21500,21500,21500,56
|
|
20240924,150500,322455150,21500,21500,21500,21500,6
|
|
20240924,150400,322326150,21600,21500,21600,21500,54
|
|
20240924,150300,321164650,21500,21500,21500,21500,35
|
|
20240924,150200,320412150,21500,21500,21500,21500,15
|
|
20240924,150100,320089650,21550,21500,21550,21500,305
|
|
20240924,150000,313531350,21500,21500,21500,21500,38
|
|
20240924,145900,312714350,21500,21500,21500,21500,22
|
|
20240924,145800,312241350,21500,21500,21500,21500,36
|
|
20240924,145700,311467350,21500,21500,21500,21500,19
|
|
20240924,145600,311058850,21500,21500,21500,21500,47
|
|
20240924,145500,310048350,21500,21500,21500,21500,18
|
|
20240924,145400,309661350,21500,21500,21500,21500,93
|
|
20240924,145300,307661850,21500,21500,21500,21500,4
|
|
20240924,145200,307575850,21600,21600,21600,21600,0
|
|
20240924,145100,307575850,21600,21550,21600,21500,22
|
|
20240924,145000,307101850,21550,21550,21550,21500,122
|
|
20240924,144900,304474500,21500,21500,21500,21500,101
|
|
20240924,144800,302303000,21500,21500,21500,21500,1
|
|
20240924,144700,302281500,21500,21500,21500,21500,100
|
|
20240924,144600,300131500,21500,21500,21500,21500,100
|
|
20240924,144500,297981500,21500,21500,21500,21500,0
|
|
20240924,144400,297981500,21500,21500,21500,21500,0
|
|
20240924,144300,297981500,21500,21500,21500,21500,79
|
|
20240924,144200,296283000,21500,21500,21500,21500,48
|
|
20240924,144100,295251000,21500,21500,21500,21500,146
|
|
20240924,144000,292112000,21500,21500,21500,21500,37
|
|
20240924,143900,291316500,21500,21550,21550,21500,5
|
|
20240924,143800,291208950,21500,21500,21500,21500,38
|
|
20240924,143700,290391950,21500,21500,21500,21500,22
|
|
20240924,143600,289918950,21500,21500,21500,21500,41
|
|
20240924,143500,289037450,21500,21500,21500,21500,18
|
|
20240924,143400,288650450,21500,21500,21500,21500,39
|
|
20240924,143300,287811950,21500,21500,21500,21500,22
|
|
20240924,143200,287338950,21500,21500,21550,21500,242
|
|
20240924,143100,282125950,21500,21500,21500,21500,90
|
|
20240924,143000,280190950,21500,21500,21500,21500,138
|
|
20240924,142900,277223950,21500,21500,21500,21500,18
|
|
20240924,142800,276836950,21500,21500,21500,21500,22
|
|
20240924,142700,276363950,21550,21550,21550,21550,2
|
|
20240924,142600,276320850,21550,21550,21550,21550,215
|
|
20240924,142500,271687600,21550,21500,21550,21500,24
|
|
20240924,142400,271171550,21550,21550,21550,21550,0
|
|
20240924,142300,271171550,21550,21550,21550,21550,1
|
|
20240924,142200,271150000,21500,21500,21500,21500,192
|
|
20240924,142100,267022000,21500,21500,21500,21500,0
|
|
20240924,142000,267022000,21500,21500,21500,21500,0
|
|
20240924,141900,267022000,21500,21500,21500,21500,1
|
|
20240924,141800,267000500,21500,21500,21500,21500,0
|
|
20240924,141700,267000500,21500,21500,21500,21500,500
|
|
20240924,141600,256250500,21500,21500,21500,21500,0
|
|
20240924,141500,256250500,21500,21500,21500,21500,4
|
|
20240924,141400,256164500,21500,21500,21500,21500,0
|
|
20240924,141300,256164500,21500,21450,21500,21450,2031
|
|
20240924,141200,212507700,21450,21450,21450,21450,0
|
|
20240924,141100,212507700,21450,21450,21450,21450,0
|
|
20240924,141000,212507700,21450,21450,21450,21450,0
|
|
20240924,140900,212507700,21450,21450,21450,21450,0
|
|
20240924,140800,212507700,21450,21450,21450,21450,0
|
|
20240924,140700,212507700,21450,21450,21450,21450,0
|
|
20240924,140600,212507700,21450,21450,21450,21450,6
|
|
20240924,140500,212379000,21400,21400,21400,21400,0
|
|
20240924,140400,212379000,21400,21400,21400,21400,26
|
|
20240924,140300,211822600,21400,21400,21400,21400,74
|
|
20240924,140200,210239000,21400,21400,21400,21400,219
|
|
20240924,140100,205552400,21400,21400,21400,21400,0
|
|
20240924,140000,205552400,21400,21400,21400,21400,0
|
|
20240924,135900,205552400,21400,21400,21400,21400,1
|
|
20240924,135800,205531000,21400,21400,21400,21400,1
|
|
20240924,135700,205509600,21400,21400,21400,21400,0
|
|
20240924,135600,205509600,21400,21400,21400,21400,0
|
|
20240924,135500,205509600,21400,21400,21400,21400,0
|
|
20240924,135400,205509600,21400,21400,21400,21400,0
|
|
20240924,135300,205509600,21400,21400,21400,21400,0
|
|
20240924,135200,205509600,21400,21400,21400,21400,0
|
|
20240924,135100,205509600,21400,21400,21400,21400,0
|
|
20240924,135000,205509600,21400,21400,21400,21400,1
|
|
20240924,134900,205488200,21400,21400,21400,21400,0
|
|
20240924,134800,205488200,21400,21400,21400,21400,0
|
|
20240924,134700,205488200,21400,21400,21400,21400,3
|
|
20240924,134600,205424000,21400,21400,21400,21400,0
|
|
20240924,134500,205424000,21400,21400,21400,21400,0
|
|
20240924,134400,205424000,21400,21400,21400,21400,0
|
|
20240924,134300,205424000,21400,21400,21400,21400,1
|
|
20240924,134200,205402600,21400,21400,21400,21400,0
|
|
20240924,134100,205402600,21400,21400,21400,21400,10
|
|
20240924,134000,205188600,21400,21400,21400,21400,0
|
|
20240924,133900,205188600,21400,21400,21400,21400,0
|
|
20240924,133800,205188600,21400,21400,21400,21400,0
|
|
20240924,133700,205188600,21400,21400,21400,21400,0
|
|
20240924,133600,205188600,21400,21400,21400,21400,0
|
|
20240924,133500,205188600,21400,21400,21400,21400,0
|
|
20240924,133400,205188600,21400,21400,21400,21400,0
|
|
20240924,133300,205188600,21400,21400,21400,21400,0
|
|
20240924,133200,205188600,21400,21400,21400,21400,0
|
|
20240924,133100,205188600,21400,21400,21400,21400,0
|
|
20240924,133000,205188600,21400,21400,21400,21400,0
|
|
20240924,132900,205188600,21400,21400,21400,21400,0
|
|
20240924,132800,205188600,21400,21400,21400,21400,0
|
|
20240924,132700,205188600,21400,21400,21400,21400,0
|
|
20240924,132600,205188600,21400,21400,21400,21400,0
|
|
20240924,132500,205188600,21400,21400,21400,21400,0
|
|
20240924,132400,205188600,21400,21400,21400,21400,0
|
|
20240924,132300,205188600,21400,21400,21400,21400,0
|
|
20240924,132200,205188600,21400,21400,21400,21400,50
|
|
20240924,132100,204118600,21400,21350,21400,21350,21
|
|
20240924,132000,203670200,21350,21350,21350,21350,0
|
|
20240924,131900,203670200,21350,21350,21350,21350,0
|
|
20240924,131800,203670200,21350,21350,21350,21350,0
|
|
20240924,131700,203670200,21350,21350,21350,21350,20
|
|
20240924,131600,203243200,21350,21350,21350,21350,0
|
|
20240924,131500,203243200,21350,21350,21350,21350,0
|
|
20240924,131400,203243200,21350,21350,21350,21350,0
|
|
20240924,131300,203243200,21350,21350,21350,21350,0
|
|
20240924,131200,203243200,21350,21350,21350,21350,0
|
|
20240924,131100,203243200,21350,21350,21350,21350,0
|
|
20240924,131000,203243200,21350,21350,21350,21350,0
|
|
20240924,130900,203243200,21350,21350,21350,21350,0
|
|
20240924,130800,203243200,21350,21350,21350,21350,44
|
|
20240924,130700,202303800,21350,21350,21350,21350,0
|
|
20240924,130600,202303800,21350,21350,21350,21350,0
|
|
20240924,130500,202303800,21350,21350,21350,21350,15
|
|
20240924,130400,201983550,21350,21350,21350,21350,0
|
|
20240924,130300,201983550,21350,21350,21350,21350,0
|
|
20240924,130200,201983550,21350,21350,21350,21350,1
|
|
20240924,130100,201962200,21300,21300,21300,21300,0
|
|
20240924,130000,201962200,21300,21300,21300,21300,1
|
|
20240924,125900,201940900,21300,21300,21300,21300,2
|
|
20240924,125800,201898300,21300,21300,21300,21300,14
|
|
20240924,125700,201600100,21300,21300,21300,21300,22
|
|
20240924,125600,201131500,21300,21300,21300,21300,3
|
|
20240924,125500,201067600,21300,21300,21300,21300,1
|
|
20240924,125400,201046300,21300,21300,21300,21300,2
|
|
20240924,125300,201003700,21300,21300,21350,21300,4
|
|
20240924,125200,200918450,21300,21350,21350,21300,2
|
|
20240924,125100,200875800,21300,21300,21300,21300,3
|
|
20240924,125000,200811900,21300,21300,21300,21300,2
|
|
20240924,124900,200769300,21300,21350,21350,21300,76
|
|
20240924,124800,199149450,21350,21300,21350,21300,131
|
|
20240924,124700,196352650,21300,21300,21350,21300,41
|
|
20240924,124600,195477400,21350,21300,21350,21300,38
|
|
20240924,124500,194666850,21300,21300,21300,21300,2
|
|
20240924,124400,194624250,21300,21300,21300,21300,3
|
|
20240924,124300,194560350,21300,21300,21300,21300,2
|
|
20240924,124200,194517750,21300,21300,21300,21300,1
|
|
20240924,124100,194496450,21300,21300,21300,21300,3
|
|
20240924,124000,194432550,21300,21300,21300,21300,14
|
|
20240924,123900,194134350,21300,21300,21300,21300,2
|
|
20240924,123800,194091750,21300,21350,21350,21300,3
|
|
20240924,123700,194027800,21300,21300,21300,21300,3
|
|
20240924,123600,193963900,21300,21300,21300,21300,1
|
|
20240924,123500,193942600,21300,21300,21300,21300,2
|
|
20240924,123400,193900000,21300,21300,21300,21300,17
|
|
20240924,123300,193537900,21300,21300,21300,21300,8
|
|
20240924,123200,193367500,21300,21300,21300,21300,3
|
|
20240924,123100,193303600,21300,21300,21300,21300,2
|
|
20240924,123000,193261000,21300,21300,21300,21300,1
|
|
20240924,122900,193239700,21300,21350,21350,21300,10
|
|
20240924,122800,193026350,21300,21300,21300,21300,14
|
|
20240924,122700,192728150,21300,21300,21300,21300,3
|
|
20240924,122600,192664250,21300,21300,21300,21300,1
|
|
20240924,122500,192642950,21300,21300,21300,21300,2
|
|
20240924,122400,192600350,21300,21300,21300,21300,3
|
|
20240924,122300,192536450,21300,21300,21300,21300,1
|
|
20240924,122200,192515150,21300,21300,21300,21300,15
|
|
20240924,122100,192195650,21300,21300,21300,21300,2
|
|
20240924,122000,192153050,21300,21300,21300,21300,1
|
|
20240924,121900,192131750,21300,21300,21300,21300,3
|
|
20240924,121800,192067850,21300,21300,21300,21300,2
|
|
20240924,121700,192025250,21300,21300,21300,21300,2
|
|
20240924,121600,191982650,21300,21300,21300,21300,15
|
|
20240924,121500,191663150,21300,21300,21300,21300,3
|
|
20240924,121400,191599250,21300,21300,21300,21300,102
|
|
20240924,121300,189426650,21300,21350,21350,21300,202
|
|
20240924,121200,185124000,21350,21350,21350,21300,5
|
|
20240924,121100,185017400,21300,21300,21300,21300,2
|
|
20240924,121000,184974800,21300,21300,21300,21300,14
|
|
20240924,120900,184676600,21300,21300,21300,21300,2
|
|
20240924,120800,184634000,21300,21300,21300,21300,3
|
|
20240924,120700,184570100,21300,21300,21300,21300,1
|
|
20240924,120600,184548800,21300,21300,21300,21300,2
|
|
20240924,120500,184506200,21300,21300,21300,21300,3
|
|
20240924,120400,184442300,21300,21300,21300,21300,14
|
|
20240924,120300,184144100,21300,21300,21300,21300,3
|
|
20240924,120200,184080200,21300,21300,21300,21300,2
|
|
20240924,120100,184037600,21300,21300,21300,21300,1
|
|
20240924,120000,184016300,21300,21300,21300,21300,3
|
|
20240924,115900,183952400,21300,21300,21300,21300,2
|
|
20240924,115800,183909800,21300,21300,21300,21300,15
|
|
20240924,115700,183590300,21300,21300,21300,21300,7
|
|
20240924,115600,183441200,21300,21300,21300,21300,3
|
|
20240924,115500,183377300,21300,21300,21350,21300,4
|
|
20240924,115400,183292050,21300,21300,21300,21300,1
|
|
20240924,115300,183270750,21300,21300,21300,21300,3
|
|
20240924,115200,183206850,21300,21300,21300,21300,15
|
|
20240924,115100,182887350,21300,21300,21300,21300,2
|
|
20240924,115000,182844750,21300,21300,21300,21300,2
|
|
20240924,114900,182802150,21300,21300,21300,21300,3
|
|
20240924,114800,182738250,21300,21300,21300,21300,1
|
|
20240924,114700,182716950,21300,21300,21300,21300,2
|
|
20240924,114600,182674350,21300,21300,21300,21300,15
|
|
20240924,114500,182354850,21300,21300,21300,21300,2
|
|
20240924,114400,182312250,21300,21300,21300,21300,2
|
|
20240924,114300,182269650,21300,21300,21300,21300,2
|
|
20240924,114200,182227050,21350,21300,21350,21300,153
|
|
20240924,114100,178960650,21300,21300,21300,21300,1
|
|
20240924,114000,178939350,21300,21300,21300,21300,14
|
|
20240924,113900,178641150,21300,21300,21350,21300,31
|
|
20240924,113800,177979450,21300,21300,21300,21300,1
|
|
20240924,113700,177958150,21300,21300,21300,21300,3
|
|
20240924,113600,177894250,21300,21300,21300,21300,37
|
|
20240924,113500,177106150,21300,21300,21300,21300,1
|
|
20240924,113400,177084850,21300,21300,21300,21300,16
|
|
20240924,113300,176744050,21300,21300,21300,21300,2
|
|
20240924,113200,176701450,21300,21300,21300,21300,2
|
|
20240924,113100,176658850,21300,21300,21300,21300,2
|
|
20240924,113000,176616250,21300,21300,21300,21300,2
|
|
20240924,112900,176573650,21300,21300,21300,21300,4
|
|
20240924,112800,176488450,21300,21300,21350,21300,18
|
|
20240924,112700,176104850,21300,21300,21300,21300,3
|
|
20240924,112600,176040950,21300,21300,21300,21300,2
|
|
20240924,112500,175998350,21300,21300,21300,21300,1
|
|
20240924,112400,175977050,21300,21300,21300,21300,3
|
|
20240924,112300,175913150,21300,21300,21300,21300,2
|
|
20240924,112200,175870550,21350,21300,21350,21300,16
|
|
20240924,112100,175529700,21300,21300,21300,21300,2
|
|
20240924,112000,175487100,21300,21300,21300,21300,3
|
|
20240924,111900,175423200,21300,21300,21300,21300,1
|
|
20240924,111800,175401900,21300,21300,21300,21300,2
|
|
20240924,111700,175359300,21300,21300,21300,21300,3
|
|
20240924,111600,175295400,21300,21350,21350,21300,14
|
|
20240924,111500,174997150,21300,21300,21300,21300,53
|
|
20240924,111400,173868250,21300,21300,21300,21300,2
|
|
20240924,111300,173825650,21300,21300,21300,21300,3
|
|
20240924,111200,173761750,21300,21300,21300,21300,1
|
|
20240924,111100,173740450,21300,21300,21300,21300,2
|
|
20240924,111000,173697850,21300,21300,21300,21300,15
|
|
20240924,110900,173378350,21300,21300,21300,21300,1
|
|
20240924,110800,173357050,21300,21300,21300,21300,3
|
|
20240924,110700,173293150,21300,21300,21300,21300,2
|
|
20240924,110600,173250550,21300,21300,21300,21300,20
|
|
20240924,110500,172824550,21300,21300,21300,21300,3
|
|
20240924,110400,172760650,21300,21300,21300,21300,15
|
|
20240924,110300,172441150,21300,21300,21300,21300,2
|
|
20240924,110200,172398550,21300,21300,21300,21300,22
|
|
20240924,110100,171929950,21300,21300,21300,21300,5
|
|
20240924,110000,171823450,21350,21350,21350,21350,1
|
|
20240924,105900,171802100,21350,21350,21350,21350,0
|
|
20240924,105800,171802100,21350,21350,21350,21350,0
|
|
20240924,105700,171802100,21350,21350,21350,21350,0
|
|
20240924,105600,171802100,21350,21350,21350,21350,2
|
|
20240924,105500,171759400,21300,21300,21300,21250,2330
|
|
20240924,105400,122232150,21400,21400,21400,21400,0
|
|
20240924,105300,122232150,21400,21400,21400,21400,0
|
|
20240924,105200,122232150,21400,21400,21400,21400,0
|
|
20240924,105100,122232150,21400,21400,21400,21400,0
|
|
20240924,105000,122232150,21400,21400,21400,21400,0
|
|
20240924,104900,122232150,21400,21400,21400,21400,21
|
|
20240924,104800,121782750,21300,21300,21300,21300,92
|
|
20240924,104700,119823150,21300,21300,21300,21300,0
|
|
20240924,104600,119823150,21300,21300,21300,21300,0
|
|
20240924,104500,119823150,21300,21300,21300,21300,500
|
|
20240924,104400,109173150,21350,21350,21350,21350,0
|
|
20240924,104300,109173150,21350,21350,21350,21350,0
|
|
20240924,104200,109173150,21350,21350,21350,21350,1
|
|
20240924,104100,109151800,21350,21350,21350,21350,10
|
|
20240924,104000,108938300,21350,21350,21350,21350,0
|
|
20240924,103900,108938300,21350,21350,21350,21350,0
|
|
20240924,103800,108938300,21350,21350,21350,21350,49
|
|
20240924,103700,107892150,21300,21300,21300,21300,1
|
|
20240924,103600,107870850,21350,21350,21350,21350,5
|
|
20240924,103500,107764100,21350,21350,21350,21350,1
|
|
20240924,103400,107742750,21350,21350,21350,21350,0
|
|
20240924,103300,107742750,21350,21350,21350,21350,101
|
|
20240924,103200,105586400,21350,21350,21350,21350,1
|
|
20240924,103100,105565050,21350,21350,21350,21350,1
|
|
20240924,103000,105543700,21300,21300,21300,21300,0
|
|
20240924,102900,105543700,21300,21300,21300,21300,0
|
|
20240924,102800,105543700,21300,21300,21300,21300,0
|
|
20240924,102700,105543700,21300,21300,21300,21300,150
|
|
20240924,102600,102348700,21350,21350,21350,21350,1
|
|
20240924,102500,102327350,21350,21350,21350,21350,0
|
|
20240924,102400,102327350,21350,21350,21350,21350,0
|
|
20240924,102300,102327350,21350,21350,21350,21350,0
|
|
20240924,102200,102327350,21350,21350,21350,21350,0
|
|
20240924,102100,102327350,21350,21350,21350,21350,2
|
|
20240924,102000,102284650,21350,21350,21350,21350,0
|
|
20240924,101900,102284650,21350,21350,21350,21350,0
|
|
20240924,101800,102284650,21350,21350,21350,21350,0
|
|
20240924,101700,102284650,21350,21350,21350,21350,0
|
|
20240924,101600,102284650,21350,21350,21350,21350,1
|
|
20240924,101500,102263300,21350,21350,21350,21350,0
|
|
20240924,101400,102263300,21350,21350,21350,21350,0
|
|
20240924,101300,102263300,21350,21350,21350,21350,0
|
|
20240924,101200,102263300,21350,21350,21350,21350,2
|
|
20240924,101100,102220600,21350,21350,21350,21350,0
|
|
20240924,101000,102220600,21350,21350,21350,21350,20
|
|
20240924,100900,101793600,21350,21350,21350,21350,0
|
|
20240924,100800,101793600,21350,21350,21350,21350,0
|
|
20240924,100700,101793600,21350,21350,21350,21350,0
|
|
20240924,100600,101793600,21350,21350,21350,21350,50
|
|
20240924,100500,100726100,21350,21350,21350,21350,50
|
|
20240924,100400,99658600,21350,21300,21350,21300,34
|
|
20240924,100300,98934350,21300,21300,21300,21300,128
|
|
20240924,100200,96207950,21300,21300,21300,21300,0
|
|
20240924,100100,96207950,21300,21300,21300,21300,2
|
|
20240924,100000,96165350,21300,21300,21300,21300,25
|
|
20240924,095900,95632850,21300,21300,21300,21300,6
|
|
20240924,095800,95505050,21250,21300,21300,21250,128
|
|
20240924,095700,92780750,21300,21300,21300,21300,0
|
|
20240924,095600,92780750,21300,21300,21300,21300,51
|
|
20240924,095500,91694450,21300,21300,21300,21300,180
|
|
20240924,095400,87860450,21350,21350,21350,21350,0
|
|
20240924,095300,87860450,21350,21350,21350,21350,24
|
|
20240924,095200,87348050,21350,21350,21350,21350,6
|
|
20240924,095100,87219950,21350,21350,21350,21350,0
|
|
20240924,095000,87219950,21350,21350,21350,21350,0
|
|
20240924,094900,87219950,21350,21300,21350,21300,11
|
|
20240924,094800,86985400,21350,21350,21350,21350,0
|
|
20240924,094700,86985400,21350,21350,21350,21350,6
|
|
20240924,094600,86857300,21350,21350,21350,21350,1
|
|
20240924,094500,86835950,21250,21300,21300,21250,190
|
|
20240924,094400,82796650,21250,21250,21250,21250,0
|
|
20240924,094300,82796650,21250,21250,21250,21250,0
|
|
20240924,094200,82796650,21250,21250,21250,21250,1
|
|
20240924,094100,82775400,21300,21300,21300,21300,435
|
|
20240924,094000,73509900,21300,21300,21300,21300,1
|
|
20240924,093900,73488600,21400,21350,21400,21300,378
|
|
20240924,093800,65418150,21400,21400,21400,21400,0
|
|
20240924,093700,65418150,21400,21400,21400,21400,0
|
|
20240924,093600,65418150,21400,21400,21400,21400,0
|
|
20240924,093500,65418150,21400,21400,21400,21400,2
|
|
20240924,093400,65375350,21350,21400,21400,21350,212
|
|
20240924,093300,60848650,21400,21400,21400,21400,11
|
|
20240924,093200,60613250,21400,21400,21400,21400,11
|
|
20240924,093100,60377850,21400,21450,21450,21350,1104
|
|
20240924,093000,36768850,21450,21450,21450,21450,99
|
|
20240924,092900,34645300,21450,21450,21450,21450,0
|
|
20240924,092800,34645300,21450,21450,21450,21450,0
|
|
20240924,092700,34645300,21450,21450,21450,21450,0
|
|
20240924,092600,34645300,21450,21450,21450,21450,0
|
|
20240924,092500,34645300,21450,21450,21450,21450,0
|
|
20240924,092400,34645300,21450,21450,21450,21450,11
|
|
20240924,092300,34409350,21450,21450,21450,21450,247
|
|
20240924,092200,29111200,21500,21500,21500,21500,0
|
|
20240924,092100,29111200,21500,21450,21500,21400,227
|
|
20240924,092000,24251600,21500,21500,21500,21500,0
|
|
20240924,091900,24251600,21500,21500,21500,21500,0
|
|
20240924,091800,24251600,21500,21500,21500,21500,23
|
|
20240924,091700,23757100,21450,21450,21450,21450,32
|
|
20240924,091600,23070700,21500,21500,21500,21500,23
|
|
20240924,091500,22576200,21450,21450,21450,21450,0
|
|
20240924,091400,22576200,21450,21450,21450,21450,0
|
|
20240924,091300,22576200,21450,21450,21450,21450,35
|
|
20240924,091200,21825450,21450,21450,21450,21450,0
|
|
20240924,091100,21825450,21450,21450,21450,21450,208
|
|
20240924,091000,17363850,21450,21450,21450,21450,1
|
|
20240924,090900,17342400,21450,21500,21500,21450,61
|
|
20240924,090800,16033900,21450,21500,21500,21450,113
|
|
20240924,090700,13604500,21500,21500,21500,21500,0
|
|
20240924,090600,13604500,21500,21600,21650,21500,107
|
|
20240924,090500,11290300,21500,21500,21650,21400,339
|
|
20240924,090400,4019100,21500,21500,21500,21500,10
|
|
20240924,090300,3804100,21600,21600,21600,21600,14
|
|
20240924,090200,3501700,21600,21500,21600,21450,72
|
|
20240924,090100,1953750,21550,21550,21550,21550,0
|
|
20240924,090000,1953750,21550,21450,21550,21450,91
|