661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,195800,798629300,20750,20750,20750,20750,1570
|
|
20240926,195700,798629300,20750,20750,20750,20750,0
|
|
20240926,195600,798629300,20750,20750,20750,20750,0
|
|
20240926,195500,798629300,20750,20750,20750,20750,0
|
|
20240926,195400,798629300,20750,20750,20750,20750,0
|
|
20240926,195300,798629300,20750,20750,20750,20750,0
|
|
20240926,195200,798629300,20750,20750,20750,20750,0
|
|
20240926,195100,798629300,20750,20750,20750,20750,0
|
|
20240926,195000,798629300,20750,20750,20750,20750,0
|
|
20240926,194900,798629300,20750,20750,20750,20750,0
|
|
20240926,194800,798629300,20750,20750,20750,20750,0
|
|
20240926,194700,798629300,20750,20750,20750,20750,0
|
|
20240926,194600,798629300,20750,20750,20750,20750,0
|
|
20240926,194500,798629300,20750,20750,20750,20750,0
|
|
20240926,194400,798629300,20750,20750,20750,20750,0
|
|
20240926,194300,798629300,20750,20750,20750,20750,0
|
|
20240926,194200,798629300,20750,20750,20750,20750,0
|
|
20240926,194100,798629300,20750,20750,20750,20750,0
|
|
20240926,194000,798629300,20750,20750,20750,20750,0
|
|
20240926,193900,798629300,20750,20750,20750,20750,0
|
|
20240926,193800,798629300,20750,20750,20750,20750,0
|
|
20240926,193700,798629300,20750,20750,20750,20750,0
|
|
20240926,193600,798629300,20750,20750,20750,20750,0
|
|
20240926,193500,798629300,20750,20750,20750,20750,0
|
|
20240926,193400,798629300,20750,20750,20750,20750,0
|
|
20240926,193300,798629300,20750,20750,20750,20750,0
|
|
20240926,193200,798629300,20750,20750,20750,20750,0
|
|
20240926,193100,798629300,20750,20750,20750,20750,0
|
|
20240926,193000,798629300,20750,20750,20750,20750,0
|
|
20240926,192900,798629300,20750,20750,20750,20750,0
|
|
20240926,192800,798629300,20750,20750,20750,20750,1570
|
|
20240926,192700,798629300,20750,20750,20750,20750,0
|
|
20240926,192600,798629300,20750,20750,20750,20750,0
|
|
20240926,192500,798629300,20750,20750,20750,20750,0
|
|
20240926,192400,798629300,20750,20750,20750,20750,0
|
|
20240926,192300,798629300,20750,20750,20750,20750,0
|
|
20240926,192200,798629300,20750,20750,20750,20750,0
|
|
20240926,192100,798629300,20750,20750,20750,20750,0
|
|
20240926,192000,798629300,20750,20750,20750,20750,0
|
|
20240926,191900,798629300,20750,20750,20750,20750,0
|
|
20240926,191800,798629300,20750,20750,20750,20750,0
|
|
20240926,191700,798629300,20750,20750,20750,20750,0
|
|
20240926,191600,798629300,20750,20750,20750,20750,0
|
|
20240926,191500,798629300,20750,20750,20750,20750,0
|
|
20240926,191400,798629300,20750,20750,20750,20750,0
|
|
20240926,191300,798629300,20750,20750,20750,20750,0
|
|
20240926,191200,798629300,20750,20750,20750,20750,0
|
|
20240926,191100,798629300,20750,20750,20750,20750,0
|
|
20240926,191000,798629300,20750,20750,20750,20750,0
|
|
20240926,190900,798629300,20750,20750,20750,20750,0
|
|
20240926,190800,798629300,20750,20750,20750,20750,0
|
|
20240926,190700,798629300,20750,20750,20750,20750,0
|
|
20240926,190600,798629300,20750,20750,20750,20750,0
|
|
20240926,190500,798629300,20750,20750,20750,20750,0
|
|
20240926,190400,798629300,20750,20750,20750,20750,0
|
|
20240926,190300,798629300,20750,20750,20750,20750,0
|
|
20240926,190200,798629300,20750,20750,20750,20750,0
|
|
20240926,190100,798629300,20750,20750,20750,20750,0
|
|
20240926,190000,798629300,20750,20750,20750,20750,0
|
|
20240926,185900,798629300,20750,20750,20750,20750,0
|
|
20240926,185800,798629300,20750,20750,20750,20750,1570
|
|
20240926,185700,798629300,20750,20750,20750,20750,0
|
|
20240926,185600,798629300,20750,20750,20750,20750,0
|
|
20240926,185500,798629300,20750,20750,20750,20750,0
|
|
20240926,185400,798629300,20750,20750,20750,20750,0
|
|
20240926,185300,798629300,20750,20750,20750,20750,0
|
|
20240926,185200,798629300,20750,20750,20750,20750,0
|
|
20240926,185100,798629300,20750,20750,20750,20750,0
|
|
20240926,185000,798629300,20750,20750,20750,20750,0
|
|
20240926,184900,798629300,20750,20750,20750,20750,0
|
|
20240926,184800,798629300,20750,20750,20750,20750,0
|
|
20240926,184700,798629300,20750,20750,20750,20750,0
|
|
20240926,184600,798629300,20750,20750,20750,20750,0
|
|
20240926,184500,798629300,20750,20750,20750,20750,0
|
|
20240926,184400,798629300,20750,20750,20750,20750,0
|
|
20240926,184300,798629300,20750,20750,20750,20750,0
|
|
20240926,184200,798629300,20750,20750,20750,20750,0
|
|
20240926,184100,798629300,20750,20750,20750,20750,0
|
|
20240926,184000,798629300,20750,20750,20750,20750,0
|
|
20240926,183900,798629300,20750,20750,20750,20750,0
|
|
20240926,183800,798629300,20750,20750,20750,20750,0
|
|
20240926,183700,798629300,20750,20750,20750,20750,0
|
|
20240926,183600,798629300,20750,20750,20750,20750,0
|
|
20240926,183500,798629300,20750,20750,20750,20750,0
|
|
20240926,183400,798629300,20750,20750,20750,20750,0
|
|
20240926,183300,798629300,20750,20750,20750,20750,0
|
|
20240926,183200,798629300,20750,20750,20750,20750,0
|
|
20240926,183100,798629300,20750,20750,20750,20750,0
|
|
20240926,183000,798629300,20750,20750,20750,20750,0
|
|
20240926,182900,798629300,20750,20750,20750,20750,0
|
|
20240926,182800,798629300,20750,20750,20750,20750,1570
|
|
20240926,182700,798629300,20750,20750,20750,20750,0
|
|
20240926,182600,798629300,20750,20750,20750,20750,0
|
|
20240926,182500,798629300,20750,20750,20750,20750,0
|
|
20240926,182400,798629300,20750,20750,20750,20750,0
|
|
20240926,182300,798629300,20750,20750,20750,20750,0
|
|
20240926,182200,798629300,20750,20750,20750,20750,0
|
|
20240926,182100,798629300,20750,20750,20750,20750,0
|
|
20240926,182000,798629300,20750,20750,20750,20750,0
|
|
20240926,181900,798629300,20750,20750,20750,20750,0
|
|
20240926,181800,798629300,20750,20750,20750,20750,0
|
|
20240926,181700,798629300,20750,20750,20750,20750,0
|
|
20240926,181600,798629300,20750,20750,20750,20750,0
|
|
20240926,181500,798629300,20750,20750,20750,20750,0
|
|
20240926,181400,798629300,20750,20750,20750,20750,0
|
|
20240926,181300,798629300,20750,20750,20750,20750,0
|
|
20240926,181200,798629300,20750,20750,20750,20750,0
|
|
20240926,181100,798629300,20750,20750,20750,20750,0
|
|
20240926,181000,798629300,20750,20750,20750,20750,0
|
|
20240926,180900,798629300,20750,20750,20750,20750,0
|
|
20240926,180800,798629300,20750,20750,20750,20750,0
|
|
20240926,180700,798629300,20750,20750,20750,20750,0
|
|
20240926,180600,798629300,20750,20750,20750,20750,0
|
|
20240926,180500,798629300,20750,20750,20750,20750,0
|
|
20240926,180400,798629300,20750,20750,20750,20750,0
|
|
20240926,180300,798629300,20750,20750,20750,20750,0
|
|
20240926,180200,798629300,20750,20750,20750,20750,0
|
|
20240926,180100,798629300,20750,20750,20750,20750,0
|
|
20240926,180000,798629300,20750,20750,20750,20750,0
|
|
20240926,175900,798629300,20750,20750,20750,20750,0
|
|
20240926,175800,798629300,20750,20750,20750,20750,1570
|
|
20240926,175700,798629300,20750,20750,20750,20750,0
|
|
20240926,175600,798629300,20750,20750,20750,20750,0
|
|
20240926,175500,798629300,20750,20750,20750,20750,0
|
|
20240926,175400,798629300,20750,20750,20750,20750,0
|
|
20240926,175300,798629300,20750,20750,20750,20750,0
|
|
20240926,175200,798629300,20750,20750,20750,20750,0
|
|
20240926,175100,798629300,20750,20750,20750,20750,0
|
|
20240926,175000,798629300,20750,20750,20750,20750,0
|
|
20240926,174900,798629300,20750,20750,20750,20750,0
|
|
20240926,174800,798629300,20750,20750,20750,20750,0
|
|
20240926,174700,798629300,20750,20750,20750,20750,0
|
|
20240926,174600,798629300,20750,20750,20750,20750,0
|
|
20240926,174500,798629300,20750,20750,20750,20750,0
|
|
20240926,174400,798629300,20750,20750,20750,20750,0
|
|
20240926,174300,798629300,20750,20750,20750,20750,0
|
|
20240926,174200,798629300,20750,20750,20750,20750,0
|
|
20240926,174100,798629300,20750,20750,20750,20750,0
|
|
20240926,174000,798629300,20750,20750,20750,20750,0
|
|
20240926,173900,798629300,20750,20750,20750,20750,0
|
|
20240926,173800,798629300,20750,20750,20750,20750,0
|
|
20240926,173700,798629300,20750,20750,20750,20750,0
|
|
20240926,173600,798629300,20750,20750,20750,20750,0
|
|
20240926,173500,798629300,20750,20750,20750,20750,0
|
|
20240926,173400,798629300,20750,20750,20750,20750,0
|
|
20240926,173300,798629300,20750,20750,20750,20750,0
|
|
20240926,173200,798629300,20750,20750,20750,20750,0
|
|
20240926,173100,798629300,20750,20750,20750,20750,0
|
|
20240926,173000,798629300,20750,20750,20750,20750,0
|
|
20240926,172900,798629300,20750,20750,20750,20750,0
|
|
20240926,172800,798629300,20750,20750,20750,20750,1570
|
|
20240926,172700,798629300,20750,20750,20750,20750,0
|
|
20240926,172600,798629300,20750,20750,20750,20750,0
|
|
20240926,172500,798629300,20750,20750,20750,20750,0
|
|
20240926,172400,798629300,20750,20750,20750,20750,0
|
|
20240926,172300,798629300,20750,20750,20750,20750,0
|
|
20240926,172200,798629300,20750,20750,20750,20750,0
|
|
20240926,172100,798629300,20750,20750,20750,20750,0
|
|
20240926,172000,798629300,20750,20750,20750,20750,0
|
|
20240926,171900,798629300,20750,20750,20750,20750,0
|
|
20240926,171800,798629300,20750,20750,20750,20750,0
|
|
20240926,171700,798629300,20750,20750,20750,20750,0
|
|
20240926,171600,798629300,20750,20750,20750,20750,0
|
|
20240926,171500,798629300,20750,20750,20750,20750,0
|
|
20240926,171400,798629300,20750,20750,20750,20750,0
|
|
20240926,171300,798629300,20750,20750,20750,20750,0
|
|
20240926,171200,798629300,20750,20750,20750,20750,0
|
|
20240926,171100,798629300,20750,20750,20750,20750,0
|
|
20240926,171000,798629300,20750,20750,20750,20750,0
|
|
20240926,170900,798629300,20750,20750,20750,20750,0
|
|
20240926,170800,798629300,20750,20750,20750,20750,0
|
|
20240926,170700,798629300,20750,20750,20750,20750,0
|
|
20240926,170600,798629300,20750,20750,20750,20750,0
|
|
20240926,170500,798629300,20750,20750,20750,20750,0
|
|
20240926,170400,798629300,20750,20750,20750,20750,0
|
|
20240926,170300,798629300,20750,20750,20750,20750,0
|
|
20240926,170200,798629300,20750,20750,20750,20750,0
|
|
20240926,170100,798629300,20750,20750,20750,20750,0
|
|
20240926,170000,798629300,20750,20750,20750,20750,0
|
|
20240926,165900,798629300,20750,20750,20750,20750,0
|
|
20240926,165800,798629300,20750,20750,20750,20750,1570
|
|
20240926,165700,798629300,20750,20750,20750,20750,0
|
|
20240926,165600,798629300,20750,20750,20750,20750,0
|
|
20240926,165500,798629300,20750,20750,20750,20750,0
|
|
20240926,165400,798629300,20750,20750,20750,20750,0
|
|
20240926,165300,798629300,20750,20750,20750,20750,0
|
|
20240926,165200,798629300,20750,20750,20750,20750,0
|
|
20240926,165100,798629300,20750,20750,20750,20750,0
|
|
20240926,165000,798629300,20750,20750,20750,20750,0
|
|
20240926,164900,798629300,20750,20750,20750,20750,0
|
|
20240926,164800,798629300,20750,20750,20750,20750,0
|
|
20240926,164700,798629300,20750,20750,20750,20750,0
|
|
20240926,164600,798629300,20750,20750,20750,20750,0
|
|
20240926,164500,798629300,20750,20750,20750,20750,0
|
|
20240926,164400,798629300,20750,20750,20750,20750,0
|
|
20240926,164300,798629300,20750,20750,20750,20750,0
|
|
20240926,164200,798629300,20750,20750,20750,20750,0
|
|
20240926,164100,798629300,20750,20750,20750,20750,0
|
|
20240926,164000,798629300,20750,20750,20750,20750,0
|
|
20240926,163900,798629300,20750,20750,20750,20750,0
|
|
20240926,163800,798629300,20750,20750,20750,20750,0
|
|
20240926,163700,798629300,20750,20750,20750,20750,0
|
|
20240926,163600,798629300,20750,20750,20750,20750,0
|
|
20240926,163500,798629300,20750,20750,20750,20750,0
|
|
20240926,163400,798629300,20750,20750,20750,20750,0
|
|
20240926,163300,798629300,20750,20750,20750,20750,0
|
|
20240926,163200,798629300,20750,20750,20750,20750,0
|
|
20240926,163100,798629300,20750,20750,20750,20750,0
|
|
20240926,163000,798629300,20750,20750,20750,20750,0
|
|
20240926,162900,798629300,20750,20750,20750,20750,0
|
|
20240926,162800,798629300,20750,20750,20750,20750,1570
|
|
20240926,162700,798629300,20750,20750,20750,20750,0
|
|
20240926,162600,798629300,20750,20750,20750,20750,0
|
|
20240926,162500,798629300,20750,20750,20750,20750,0
|
|
20240926,162400,798629300,20750,20750,20750,20750,0
|
|
20240926,162300,798629300,20750,20750,20750,20750,0
|
|
20240926,162200,798629300,20750,20750,20750,20750,0
|
|
20240926,162100,798629300,20750,20750,20750,20750,0
|
|
20240926,162000,798629300,20750,20750,20750,20750,0
|
|
20240926,161900,798629300,20750,20750,20750,20750,0
|
|
20240926,161800,798629300,20750,20750,20750,20750,0
|
|
20240926,161700,798629300,20750,20750,20750,20750,0
|
|
20240926,161600,798629300,20750,20750,20750,20750,0
|
|
20240926,161500,798629300,20750,20750,20750,20750,0
|
|
20240926,161400,798629300,20750,20750,20750,20750,0
|
|
20240926,161300,798629300,20750,20750,20750,20750,0
|
|
20240926,161200,798629300,20750,20750,20750,20750,0
|
|
20240926,161100,798629300,20750,20750,20750,20750,0
|
|
20240926,161000,798629300,20750,20750,20750,20750,0
|
|
20240926,160900,798629300,20750,20750,20750,20750,0
|
|
20240926,160800,798629300,20750,20750,20750,20750,0
|
|
20240926,160700,798629300,20750,20750,20750,20750,0
|
|
20240926,160600,798629300,20750,20750,20750,20750,0
|
|
20240926,160500,798629300,20750,20750,20750,20750,0
|
|
20240926,160400,798629300,20750,20750,20750,20750,0
|
|
20240926,160300,798629300,20750,20750,20750,20750,0
|
|
20240926,160200,798629300,20750,20750,20750,20750,0
|
|
20240926,160100,798629300,20750,20750,20750,20750,0
|
|
20240926,160000,798629300,20750,20750,20750,20750,0
|
|
20240926,155900,798629300,20750,20750,20750,20750,0
|
|
20240926,155800,798629300,20750,20750,20750,20750,1570
|
|
20240926,155700,798629300,20750,20750,20750,20750,0
|
|
20240926,155600,798629300,20750,20750,20750,20750,0
|
|
20240926,155500,798629300,20750,20750,20750,20750,0
|
|
20240926,155400,798629300,20750,20750,20750,20750,0
|
|
20240926,155300,798629300,20750,20750,20750,20750,0
|
|
20240926,155200,798629300,20750,20750,20750,20750,0
|
|
20240926,155100,798629300,20750,20750,20750,20750,0
|
|
20240926,155000,798629300,20750,20750,20750,20750,0
|
|
20240926,154900,798629300,20750,20750,20750,20750,0
|
|
20240926,154800,798629300,20750,20750,20750,20750,0
|
|
20240926,154700,798629300,20750,20750,20750,20750,0
|
|
20240926,154600,798629300,20750,20750,20750,20750,0
|
|
20240926,154500,798629300,20750,20750,20750,20750,0
|
|
20240926,154400,798629300,20750,20750,20750,20750,0
|
|
20240926,154300,798629300,20750,20750,20750,20750,0
|
|
20240926,154200,798629300,20750,20750,20750,20750,0
|
|
20240926,154100,798629300,20750,20750,20750,20750,0
|
|
20240926,154000,798629300,20750,20750,20750,20750,0
|
|
20240926,153900,798629300,20750,20750,20750,20750,0
|
|
20240926,153800,798629300,20750,20750,20750,20750,0
|
|
20240926,153700,798629300,20750,20750,20750,20750,0
|
|
20240926,153600,798629300,20750,20750,20750,20750,0
|
|
20240926,153500,798629300,20750,20750,20750,20750,0
|
|
20240926,153400,798629300,20750,20750,20750,20750,0
|
|
20240926,153300,798629300,20750,20750,20750,20750,0
|
|
20240926,153200,798629300,20750,20750,20750,20750,0
|
|
20240926,153100,798629300,20750,20750,20750,20750,0
|
|
20240926,153000,798629300,20750,20750,20750,20750,1570
|
|
20240926,152900,766051800,20750,20750,20750,20750,0
|
|
20240926,152800,766051800,20750,20750,20750,20750,0
|
|
20240926,152700,766051800,20750,20750,20750,20750,0
|
|
20240926,152600,766051800,20750,20750,20750,20750,0
|
|
20240926,152500,766051800,20750,20750,20750,20750,0
|
|
20240926,152400,766051800,20750,20750,20750,20750,0
|
|
20240926,152300,766051800,20750,20750,20750,20750,0
|
|
20240926,152200,766051800,20750,20750,20750,20750,0
|
|
20240926,152100,766051800,20750,20750,20750,20750,0
|
|
20240926,152000,766051800,20750,20750,20750,20750,0
|
|
20240926,151900,766051800,20750,20750,20800,20700,220
|
|
20240926,151800,761489400,20750,20700,20750,20700,19
|
|
20240926,151700,761095750,20700,20750,20750,20700,337
|
|
20240926,151600,754105300,20750,20800,20800,20750,41
|
|
20240926,151500,753253100,20750,20750,20750,20750,195
|
|
20240926,151400,749206850,20700,20750,20750,20700,1106
|
|
20240926,151300,726263650,20700,20750,20800,20700,406
|
|
20240926,151200,717838250,20750,20800,20800,20750,70
|
|
20240926,151100,716383050,20750,20800,20800,20750,141
|
|
20240926,151000,713451950,20750,20800,20800,20750,281
|
|
20240926,150900,707608500,20750,20750,20750,20750,1
|
|
20240926,150800,707587750,20700,20750,20800,20700,74
|
|
20240926,150700,706052750,20700,20750,20750,20700,17
|
|
20240926,150600,705700250,20750,20700,20750,20700,3
|
|
20240926,150500,705638100,20700,20800,20800,20700,70
|
|
20240926,150400,704186250,20800,20800,20800,20800,0
|
|
20240926,150300,704186250,20800,20800,20800,20800,0
|
|
20240926,150200,704186250,20800,20800,20800,20800,0
|
|
20240926,150100,704186250,20800,20800,20800,20800,0
|
|
20240926,150000,704186250,20800,20800,20800,20700,86
|
|
20240926,145900,702398700,20700,20750,20750,20700,26
|
|
20240926,145800,701859700,20800,20700,20800,20700,6
|
|
20240926,145700,701735000,20750,20750,20800,20700,341
|
|
20240926,145600,694658950,20750,20750,20750,20700,40
|
|
20240926,145500,693829450,20700,20700,20700,20700,1
|
|
20240926,145400,693808750,20700,20700,20700,20700,144
|
|
20240926,145300,690827950,20750,20750,20750,20750,0
|
|
20240926,145200,690827950,20750,20750,20750,20750,1
|
|
20240926,145100,690807200,20700,20700,20700,20700,9
|
|
20240926,145000,690620900,20700,20700,20700,20700,0
|
|
20240926,144900,690620900,20700,20700,20700,20700,143
|
|
20240926,144800,687660800,20700,20750,20750,20700,22
|
|
20240926,144700,687204400,20700,20750,20750,20700,338
|
|
20240926,144600,680194650,20800,20750,20800,20750,24
|
|
20240926,144500,679695750,20750,20800,20800,20750,100
|
|
20240926,144400,677615850,20800,20800,20800,20800,0
|
|
20240926,144300,677615850,20800,20800,20800,20800,0
|
|
20240926,144200,677615850,20800,20800,20800,20800,0
|
|
20240926,144100,677615850,20800,20800,20800,20800,81
|
|
20240926,144000,675931050,20800,20750,20800,20750,127
|
|
20240926,143900,673295750,20750,20800,20800,20750,6
|
|
20240926,143800,673171000,20800,20800,20800,20800,2
|
|
20240926,143700,673129400,20850,20850,20850,20750,163
|
|
20240926,143600,669739600,20850,20850,20850,20850,1
|
|
20240926,143500,669718750,20850,20850,20850,20850,2
|
|
20240926,143400,669677050,20850,20850,20850,20850,0
|
|
20240926,143300,669677050,20850,20850,20850,20850,0
|
|
20240926,143200,669677050,20850,20800,20850,20750,168
|
|
20240926,143100,666182400,20800,20800,20800,20800,3
|
|
20240926,143000,666120000,20750,20700,20750,20700,182
|
|
20240926,142900,662348200,20700,20750,20750,20700,206
|
|
20240926,142800,658081650,20700,20850,20850,20700,531
|
|
20240926,142700,647014900,20850,20850,20850,20800,32
|
|
20240926,142600,646348150,20800,20800,20800,20800,10
|
|
20240926,142500,646140150,20800,20800,20800,20750,40
|
|
20240926,142400,645308650,20700,20700,20700,20700,0
|
|
20240926,142300,645308650,20700,20700,20700,20700,0
|
|
20240926,142200,645308650,20700,20700,20700,20700,0
|
|
20240926,142100,645308650,20700,20750,20900,20700,350
|
|
20240926,142000,638027900,20700,20700,20700,20700,22
|
|
20240926,141900,637572500,20700,20800,20800,20700,1529
|
|
20240926,141800,605782850,20800,20800,20800,20800,0
|
|
20240926,141700,605782850,20800,20800,20800,20800,0
|
|
20240926,141600,605782850,20800,20800,20800,20800,1
|
|
20240926,141500,605762050,20800,20950,20950,20800,77
|
|
20240926,141400,604152850,20950,20950,20950,20950,1
|
|
20240926,141300,604131900,20950,20900,20950,20800,99
|
|
20240926,141200,602062800,20800,20850,20850,20800,40
|
|
20240926,141100,601228900,20900,20900,20900,20900,0
|
|
20240926,141000,601228900,20900,20900,20900,20900,1
|
|
20240926,140900,601208000,20950,20950,20950,20950,1
|
|
20240926,140800,601187050,20900,20900,20900,20900,0
|
|
20240926,140700,601187050,20900,20850,20900,20800,104
|
|
20240926,140600,599018200,20900,20900,20900,20900,0
|
|
20240926,140500,599018200,20900,20900,20900,20900,0
|
|
20240926,140400,599018200,20900,20900,20900,20900,63
|
|
20240926,140300,597701500,20950,20950,20950,20950,1
|
|
20240926,140200,597680550,20900,20900,20900,20900,0
|
|
20240926,140100,597680550,20900,20900,20900,20900,70
|
|
20240926,140000,596217550,20850,20850,20850,20850,0
|
|
20240926,135900,596217550,20850,20900,20900,20850,105
|
|
20240926,135800,594024800,20850,20950,20950,20850,67
|
|
20240926,135700,592625800,20850,20850,20850,20850,0
|
|
20240926,135600,592625800,20850,20850,20850,20850,0
|
|
20240926,135500,592625800,20850,20850,21000,20850,361
|
|
20240926,135400,585064700,20900,20900,20900,20900,2
|
|
20240926,135300,585022900,20900,20850,20900,20850,46
|
|
20240926,135200,584063700,20850,20850,20850,20850,0
|
|
20240926,135100,584063700,20850,20850,20850,20850,0
|
|
20240926,135000,584063700,20850,20850,20850,20850,0
|
|
20240926,134900,584063700,20850,20850,20850,20850,0
|
|
20240926,134800,584063700,20850,20900,20900,20850,61
|
|
20240926,134700,582789950,20850,20850,20850,20850,2
|
|
20240926,134600,582748250,20850,20900,20900,20850,165
|
|
20240926,134500,579300050,20900,20900,20900,20900,42
|
|
20240926,134400,578422250,20850,20850,20850,20850,38
|
|
20240926,134300,577629950,20850,20850,20850,20850,1
|
|
20240926,134200,577609100,20850,20850,20850,20850,0
|
|
20240926,134100,577609100,20850,20850,20850,20850,38
|
|
20240926,134000,576816800,20900,20900,20900,20900,26
|
|
20240926,133900,576273400,20900,20900,20900,20900,1
|
|
20240926,133800,576252500,20850,20850,20850,20850,74
|
|
20240926,133700,574709600,20850,20850,20850,20850,57
|
|
20240926,133600,573521150,20850,20850,20850,20850,38
|
|
20240926,133500,572728850,20850,20850,20850,20850,0
|
|
20240926,133400,572728850,20850,20850,20850,20850,0
|
|
20240926,133300,572728850,20850,20850,20850,20850,71
|
|
20240926,133200,571248500,20800,20800,20800,20800,1
|
|
20240926,133100,571227700,20850,20850,20850,20850,0
|
|
20240926,133000,571227700,20850,20800,20850,20800,73
|
|
20240926,132900,569707550,20850,20850,20850,20850,0
|
|
20240926,132800,569707550,20850,20850,20850,20850,3
|
|
20240926,132700,569645000,20800,20800,20800,20800,49
|
|
20240926,132600,568625800,20850,20850,20850,20850,0
|
|
20240926,132500,568625800,20850,20850,20850,20850,0
|
|
20240926,132400,568625800,20850,20850,20850,20850,0
|
|
20240926,132300,568625800,20850,20850,20850,20850,0
|
|
20240926,132200,568625800,20850,20850,20850,20850,61
|
|
20240926,132100,567353950,20800,20850,20850,20800,121
|
|
20240926,132000,564832950,20850,20850,20850,20850,190
|
|
20240926,131900,560871450,20800,20800,20800,20800,39
|
|
20240926,131800,560060250,20800,20800,20800,20800,0
|
|
20240926,131700,560060250,20800,20800,20800,20800,0
|
|
20240926,131600,560060250,20800,20800,20800,20800,70
|
|
20240926,131500,558604250,20850,20850,20850,20850,0
|
|
20240926,131400,558604250,20850,20850,20850,20850,0
|
|
20240926,131300,558604250,20850,20800,20850,20800,39
|
|
20240926,131200,557793000,20800,20800,20800,20800,0
|
|
20240926,131100,557793000,20800,20800,20800,20800,0
|
|
20240926,131000,557793000,20800,20800,20800,20800,75
|
|
20240926,130900,556233000,20800,20800,20800,20800,0
|
|
20240926,130800,556233000,20800,20800,20800,20800,55
|
|
20240926,130700,555089000,20800,20800,20800,20800,75
|
|
20240926,130600,553529000,20800,20800,20800,20800,0
|
|
20240926,130500,553529000,20800,20800,20800,20800,0
|
|
20240926,130400,553529000,20800,20800,20800,20800,38
|
|
20240926,130300,552738600,20800,20800,20800,20800,0
|
|
20240926,130200,552738600,20800,20800,20800,20800,43
|
|
20240926,130100,551844200,20800,20800,20800,20800,5
|
|
20240926,130000,551740200,20800,20800,20800,20800,4
|
|
20240926,125900,551657000,20800,20800,20800,20800,38
|
|
20240926,125800,550866600,20850,20850,20850,20850,12
|
|
20240926,125700,550616400,20800,20800,20800,20800,11
|
|
20240926,125600,550387600,20800,20800,20800,20800,5
|
|
20240926,125500,550283600,20800,20800,20800,20800,1
|
|
20240926,125400,550262800,20850,20850,20850,20850,5
|
|
20240926,125300,550158550,20800,20850,20850,20800,136
|
|
20240926,125200,547323150,20850,20850,20850,20850,0
|
|
20240926,125100,547323150,20850,20850,20850,20850,0
|
|
20240926,125000,547323150,20850,20850,20850,20850,38
|
|
20240926,124900,546530850,20900,20900,20900,20900,2
|
|
20240926,124800,546489050,20850,20850,20850,20850,72
|
|
20240926,124700,544987850,20800,20800,20800,20800,0
|
|
20240926,124600,544987850,20800,20850,20850,20800,44
|
|
20240926,124500,544070850,20850,20850,20850,20850,23
|
|
20240926,124400,543591300,20900,20900,20900,20900,9
|
|
20240926,124300,543403200,20850,20850,20850,20850,30
|
|
20240926,124200,542777700,20800,20800,20850,20800,147
|
|
20240926,124100,539715100,20800,20850,20850,20800,48
|
|
20240926,124000,538714600,20850,20850,20850,20850,30
|
|
20240926,123900,538089100,20800,20850,20850,20800,13
|
|
20240926,123800,537818350,20850,20850,20850,20850,0
|
|
20240926,123700,537818350,20850,20850,20850,20850,0
|
|
20240926,123600,537818350,20850,20850,20850,20850,59
|
|
20240926,123500,536588200,20850,20850,20850,20850,0
|
|
20240926,123400,536588200,20850,20850,20850,20850,0
|
|
20240926,123300,536588200,20850,20800,20850,20800,100
|
|
20240926,123200,534503600,20850,20850,20850,20850,97
|
|
20240926,123100,532481150,20800,20800,20800,20800,15
|
|
20240926,123000,532169150,20800,20800,20800,20800,38
|
|
20240926,122900,531378750,20800,20800,20800,20800,0
|
|
20240926,122800,531378750,20800,20800,20800,20800,46
|
|
20240926,122700,530421950,20800,20800,20800,20800,0
|
|
20240926,122600,530421950,20800,20800,20800,20800,0
|
|
20240926,122500,530421950,20800,20800,20800,20800,39
|
|
20240926,122400,529610750,20800,20800,20800,20800,0
|
|
20240926,122300,529610750,20800,20850,20850,20800,38
|
|
20240926,122200,528818750,20800,20800,20800,20800,38
|
|
20240926,122100,528028350,20800,20800,20800,20800,0
|
|
20240926,122000,528028350,20800,20800,20800,20800,48
|
|
20240926,121900,527029950,20800,20800,20800,20800,38
|
|
20240926,121800,526239550,20800,20800,20800,20800,0
|
|
20240926,121700,526239550,20800,20800,20800,20800,1
|
|
20240926,121600,526218750,20800,20800,20800,20800,44
|
|
20240926,121500,525303550,20850,20850,20850,20850,14
|
|
20240926,121400,525011650,20800,20800,20800,20800,0
|
|
20240926,121300,525011650,20800,20800,20800,20800,55
|
|
20240926,121200,523867650,20850,20850,20850,20850,13
|
|
20240926,121100,523596600,20850,20850,20850,20800,1190
|
|
20240926,121000,498840450,20850,20850,20900,20850,1221
|
|
20240926,120900,473382550,20800,20800,20850,20800,89
|
|
20240926,120800,471531000,20750,20750,20750,20750,110
|
|
20240926,120700,469248500,20750,20750,20750,20750,0
|
|
20240926,120600,469248500,20750,20800,20800,20750,47
|
|
20240926,120500,468271600,20750,20850,20850,20750,155
|
|
20240926,120400,465050100,20850,20850,20850,20850,1
|
|
20240926,120300,465029250,20850,20800,20850,20800,75
|
|
20240926,120200,463466950,20800,20800,20800,20700,366
|
|
20240926,120100,455874500,20800,20800,20800,20800,260
|
|
20240926,120000,450466500,20800,20850,20850,20800,53
|
|
20240926,115900,449362300,20850,20850,20850,20850,0
|
|
20240926,115800,449362300,20850,20850,20850,20850,1
|
|
20240926,115700,449341450,20800,20850,20850,20800,134
|
|
20240926,115600,446549300,20850,20850,20850,20850,61
|
|
20240926,115500,445277450,20850,20850,20850,20850,1
|
|
20240926,115400,445256600,20900,20900,20900,20900,1
|
|
20240926,115300,445235700,20900,20900,20950,20850,98
|
|
20240926,115200,443186950,20900,20900,20900,20900,5
|
|
20240926,115100,443082450,20850,20850,20850,20800,52
|
|
20240926,115000,441998950,20800,20800,20800,20800,0
|
|
20240926,114900,441998950,20800,20850,20850,20800,17
|
|
20240926,114800,441644800,20800,20850,20850,20800,36
|
|
20240926,114700,440894650,20800,20850,20850,20800,186
|
|
20240926,114600,437021350,20850,20900,20900,20850,85
|
|
20240926,114500,435245250,20900,20900,20900,20900,0
|
|
20240926,114400,435245250,20900,20900,20900,20900,34
|
|
20240926,114300,434534650,20800,20850,20850,20800,110
|
|
20240926,114200,432243000,20800,20800,20800,20800,65
|
|
20240926,114100,430891000,20800,20800,20800,20800,0
|
|
20240926,114000,430891000,20800,20850,20850,20800,267
|
|
20240926,113900,425326650,20850,21000,21000,20800,1702
|
|
20240926,113800,389753250,20950,20950,20950,20950,8
|
|
20240926,113700,389585650,20950,21000,21000,20950,332
|
|
20240926,113600,382615850,21000,21000,21000,21000,38
|
|
20240926,113500,381817850,21000,21000,21000,21000,11
|
|
20240926,113400,381586850,21000,21000,21000,21000,62
|
|
20240926,113300,380284850,21000,21000,21000,21000,0
|
|
20240926,113200,380284850,21000,21000,21000,21000,0
|
|
20240926,113100,380284850,21000,21000,21000,21000,63
|
|
20240926,113000,378961850,21050,21050,21050,21050,0
|
|
20240926,112900,378961850,21050,21050,21050,21050,0
|
|
20240926,112800,378961850,21050,21050,21050,21050,6
|
|
20240926,112700,378835550,21000,21000,21000,21000,0
|
|
20240926,112600,378835550,21000,21000,21000,21000,10
|
|
20240926,112500,378625550,21000,21050,21050,21000,48
|
|
20240926,112400,377615650,21050,21050,21050,21050,0
|
|
20240926,112300,377615650,21050,21050,21050,21050,0
|
|
20240926,112200,377615650,21050,21050,21050,21050,77
|
|
20240926,112100,375994800,21100,21050,21100,21050,9
|
|
20240926,112000,375805300,21050,21050,21050,21050,0
|
|
20240926,111900,375805300,21050,21050,21050,21050,48
|
|
20240926,111800,374794900,21050,21050,21050,21050,0
|
|
20240926,111700,374794900,21050,21050,21050,21050,48
|
|
20240926,111600,373784500,21050,21050,21050,21050,0
|
|
20240926,111500,373784500,21050,21050,21050,21050,0
|
|
20240926,111400,373784500,21050,21050,21050,21050,1
|
|
20240926,111300,373763450,21050,21050,21050,21050,0
|
|
20240926,111200,373763450,21050,21100,21100,21050,74
|
|
20240926,111100,372202350,21100,21100,21100,21100,59
|
|
20240926,111000,370957450,21100,21100,21100,21100,0
|
|
20240926,110900,370957450,21100,21100,21100,21100,72
|
|
20240926,110800,369438250,21100,21100,21100,21100,70
|
|
20240926,110700,367961250,21050,21050,21050,21050,0
|
|
20240926,110600,367961250,21050,21050,21050,21050,0
|
|
20240926,110500,367961250,21050,21050,21050,21050,0
|
|
20240926,110400,367961250,21050,21100,21150,21000,187
|
|
20240926,110300,364021550,21100,21050,21100,21050,144
|
|
20240926,110200,360989400,21050,21050,21050,21050,49
|
|
20240926,110100,359957950,21100,21100,21100,21100,1
|
|
20240926,110000,359936850,21100,21050,21100,21000,98
|
|
20240926,105900,357874150,21050,21050,21100,21050,30
|
|
20240926,105800,357241450,21050,21050,21050,21050,75
|
|
20240926,105700,355662700,21050,21050,21050,21050,48
|
|
20240926,105600,354652300,21050,21050,21050,21050,0
|
|
20240926,105500,354652300,21050,21050,21050,21050,1
|
|
20240926,105400,354631250,21050,21000,21050,21000,80
|
|
20240926,105300,352949850,20950,20950,20950,20950,0
|
|
20240926,105200,352949850,20950,21000,21000,20950,10
|
|
20240926,105100,352740000,20950,21000,21000,20950,88
|
|
20240926,105000,350893200,21000,20950,21000,20950,111
|
|
20240926,104900,348565950,20950,20950,20950,20950,0
|
|
20240926,104800,348565950,20950,21000,21000,20950,60
|
|
20240926,104700,347306750,20950,21000,21000,20950,34
|
|
20240926,104600,346593650,20950,21000,21000,20950,22
|
|
20240926,104500,346131950,20950,20950,20950,20950,0
|
|
20240926,104400,346131950,20950,21000,21000,20950,25
|
|
20240926,104300,345607400,21000,20950,21000,20950,61
|
|
20240926,104200,344329100,20950,20950,20950,20950,0
|
|
20240926,104100,344329100,20950,21050,21100,20950,80
|
|
20240926,104000,342646050,20950,21050,21100,20950,19
|
|
20240926,103900,342246400,20950,20950,20950,20950,0
|
|
20240926,103800,342246400,20950,21050,21050,20950,44
|
|
20240926,103700,341321600,21000,21000,21000,20950,51
|
|
20240926,103600,340251250,20950,20950,20950,20950,0
|
|
20240926,103500,340251250,20950,21000,21000,20950,41
|
|
20240926,103400,339390750,20950,21000,21000,20950,14
|
|
20240926,103300,339097000,20950,21000,21000,20950,39
|
|
20240926,103200,338278600,20950,20950,20950,20950,0
|
|
20240926,103100,338278600,20950,21000,21050,20950,28
|
|
20240926,103000,337690850,21000,20950,21000,20950,3
|
|
20240926,102900,337627950,20950,20950,20950,20950,0
|
|
20240926,102800,337627950,20950,21050,21050,20950,189
|
|
20240926,102700,333653050,21050,21050,21050,21050,85
|
|
20240926,102600,331863800,20950,20950,21000,20950,120
|
|
20240926,102500,329347150,20950,20950,20950,20950,0
|
|
20240926,102400,329347150,20950,20950,20950,20900,72
|
|
20240926,102300,327839800,20950,20950,20950,20900,29
|
|
20240926,102200,327232600,20950,20950,20950,20950,0
|
|
20240926,102100,327232600,20950,21100,21100,20950,18
|
|
20240926,102000,326853100,21000,21000,21150,20900,209
|
|
20240926,101900,322448350,20900,20900,20900,20900,0
|
|
20240926,101800,322448350,20900,21000,21000,20900,72
|
|
20240926,101700,320938550,20950,21000,21000,20900,62
|
|
20240926,101600,319640300,20900,20950,20950,20900,22
|
|
20240926,101500,319179700,20900,20950,20950,20900,187
|
|
20240926,101400,315266400,20900,20950,20950,20900,51
|
|
20240926,101300,314198700,20900,20950,20950,20900,54
|
|
20240926,101200,313068150,20900,20900,20900,20900,0
|
|
20240926,101100,313068150,20900,20900,20900,20900,3
|
|
20240926,101000,313005450,20900,20950,20950,20900,35
|
|
20240926,100900,312272700,20950,20950,20950,20900,44
|
|
20240926,100800,311351600,20950,20950,20950,20950,0
|
|
20240926,100700,311351600,20950,20950,20950,20950,0
|
|
20240926,100600,311351600,20950,20950,20950,20950,62
|
|
20240926,100500,310052700,21000,21000,21000,21000,4
|
|
20240926,100400,309968700,20950,20950,20950,20950,9
|
|
20240926,100300,309780150,20950,21000,21000,20950,10
|
|
20240926,100200,309570550,21000,21000,21000,21000,21
|
|
20240926,100100,309129550,21000,21000,21000,20950,39
|
|
20240926,100000,308311000,21000,21000,21000,21000,8
|
|
20240926,095900,308143000,21000,21000,21000,21000,2
|
|
20240926,095800,308101000,21000,21000,21000,21000,1
|
|
20240926,095700,308080000,21000,21000,21000,20950,49
|
|
20240926,095600,307051650,21000,21100,21100,21000,1148
|
|
20240926,095500,282866600,21100,21100,21100,21100,0
|
|
20240926,095400,282866600,21100,21150,21200,21100,187
|
|
20240926,095300,278913700,21150,21150,21150,21150,0
|
|
20240926,095200,278913700,21150,21150,21150,21150,1
|
|
20240926,095100,278892550,21200,21200,21200,21200,0
|
|
20240926,095000,278892550,21200,21200,21200,21200,2
|
|
20240926,094900,278850150,21200,21150,21200,21150,78
|
|
20240926,094800,277199350,21150,21150,21150,21150,0
|
|
20240926,094700,277199350,21150,21200,21250,21150,17
|
|
20240926,094600,276838950,21200,21200,21200,21200,15
|
|
20240926,094500,276520950,21150,21150,21150,21150,0
|
|
20240926,094400,276520950,21150,21250,21250,21150,177
|
|
20240926,094300,272767000,21200,21250,21250,21200,8
|
|
20240926,094200,272597100,21250,21250,21250,21200,42
|
|
20240926,094100,271705500,21250,21250,21250,21200,90
|
|
20240926,094000,269796800,21250,21250,21250,21150,71
|
|
20240926,093900,268289700,21250,21150,21250,21150,4
|
|
20240926,093800,268205000,21250,21200,21250,21100,200
|
|
20240926,093700,263972700,21250,21200,21250,21200,2
|
|
20240926,093600,263930250,21150,21150,21150,21150,0
|
|
20240926,093500,263930250,21150,21150,21150,21150,0
|
|
20240926,093400,263930250,21150,21150,21150,21150,1
|
|
20240926,093300,263909100,21200,21200,21200,21200,7
|
|
20240926,093200,263760700,21150,21300,21350,21150,1016
|
|
20240926,093100,242160800,21300,21250,21300,21250,91
|
|
20240926,093000,240223550,21150,21250,21300,21150,157
|
|
20240926,092900,236890950,21250,21300,21300,21250,2
|
|
20240926,092800,236848400,21300,21300,21300,21300,0
|
|
20240926,092700,236848400,21300,21300,21300,21300,7
|
|
20240926,092600,236699300,21300,21400,21400,21200,1494
|
|
20240926,092500,204835450,21350,21500,21500,21350,71
|
|
20240926,092400,203314900,21450,21600,21600,21450,201
|
|
20240926,092300,198985650,21600,21550,21600,21550,52
|
|
20240926,092200,197863750,21550,21450,21600,21400,537
|
|
20240926,092100,186331450,21550,21600,21600,21550,114
|
|
20240926,092000,183874100,21550,21500,21550,21500,114
|
|
20240926,091900,181422450,21650,21650,21650,21650,0
|
|
20240926,091800,181422450,21650,21650,21650,21600,152
|
|
20240926,091700,178139100,21600,21600,21650,21600,91
|
|
20240926,091600,176171100,21600,21650,21650,21600,37
|
|
20240926,091500,175371500,21650,21650,21650,21650,3
|
|
20240926,091400,175306550,21600,21600,21600,21600,307
|
|
20240926,091300,168675350,21650,21600,21650,21600,110
|
|
20240926,091200,166299300,21600,21550,21650,21500,323
|
|
20240926,091100,159323250,21450,21650,21650,21450,339
|
|
20240926,091000,152029950,21650,21650,21650,21550,125
|
|
20240926,090900,149328450,21650,21600,21650,21600,23
|
|
20240926,090800,148831300,21500,21400,21500,21400,653
|
|
20240926,090700,134829450,21350,21400,22100,21350,2151
|
|
20240926,090600,88075500,21450,21400,21450,21350,79
|
|
20240926,090500,86381250,21450,21350,21450,21300,219
|
|
20240926,090400,81705500,21350,21150,21500,21150,3052
|
|
20240926,090300,16883500,21100,21100,21100,21000,505
|
|
20240926,090200,6278000,21100,21050,21100,21050,161
|
|
20240926,090100,2881650,21150,21150,21150,21150,31
|
|
20240926,090000,2226000,21200,21200,21200,21200,105
|