659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,195600,918629200,21600,21600,21600,21600,1330
|
|
20240906,195500,918629200,21600,21600,21600,21600,0
|
|
20240906,195400,918629200,21600,21600,21600,21600,0
|
|
20240906,195300,918629200,21600,21600,21600,21600,0
|
|
20240906,195200,918629200,21600,21600,21600,21600,0
|
|
20240906,195100,918629200,21600,21600,21600,21600,0
|
|
20240906,195000,918629200,21600,21600,21600,21600,0
|
|
20240906,194900,918629200,21600,21600,21600,21600,0
|
|
20240906,194800,918629200,21600,21600,21600,21600,0
|
|
20240906,194700,918629200,21600,21600,21600,21600,0
|
|
20240906,194600,918629200,21600,21600,21600,21600,0
|
|
20240906,194500,918629200,21600,21600,21600,21600,0
|
|
20240906,194400,918629200,21600,21600,21600,21600,0
|
|
20240906,194300,918629200,21600,21600,21600,21600,0
|
|
20240906,194200,918629200,21600,21600,21600,21600,0
|
|
20240906,194100,918629200,21600,21600,21600,21600,0
|
|
20240906,194000,918629200,21600,21600,21600,21600,0
|
|
20240906,193900,918629200,21600,21600,21600,21600,0
|
|
20240906,193800,918629200,21600,21600,21600,21600,0
|
|
20240906,193700,918629200,21600,21600,21600,21600,0
|
|
20240906,193600,918629200,21600,21600,21600,21600,0
|
|
20240906,193500,918629200,21600,21600,21600,21600,0
|
|
20240906,193400,918629200,21600,21600,21600,21600,0
|
|
20240906,193300,918629200,21600,21600,21600,21600,0
|
|
20240906,193200,918629200,21600,21600,21600,21600,0
|
|
20240906,193100,918629200,21600,21600,21600,21600,0
|
|
20240906,193000,918629200,21600,21600,21600,21600,0
|
|
20240906,192900,918629200,21600,21600,21600,21600,0
|
|
20240906,192800,918629200,21600,21600,21600,21600,0
|
|
20240906,192700,918629200,21600,21600,21600,21600,0
|
|
20240906,192600,918629200,21600,21600,21600,21600,1330
|
|
20240906,192500,918629200,21600,21600,21600,21600,0
|
|
20240906,192400,918629200,21600,21600,21600,21600,0
|
|
20240906,192300,918629200,21600,21600,21600,21600,0
|
|
20240906,192200,918629200,21600,21600,21600,21600,0
|
|
20240906,192100,918629200,21600,21600,21600,21600,0
|
|
20240906,192000,918629200,21600,21600,21600,21600,0
|
|
20240906,191900,918629200,21600,21600,21600,21600,0
|
|
20240906,191800,918629200,21600,21600,21600,21600,0
|
|
20240906,191700,918629200,21600,21600,21600,21600,0
|
|
20240906,191600,918629200,21600,21600,21600,21600,0
|
|
20240906,191500,918629200,21600,21600,21600,21600,0
|
|
20240906,191400,918629200,21600,21600,21600,21600,0
|
|
20240906,191300,918629200,21600,21600,21600,21600,0
|
|
20240906,191200,918629200,21600,21600,21600,21600,0
|
|
20240906,191100,918629200,21600,21600,21600,21600,0
|
|
20240906,191000,918629200,21600,21600,21600,21600,0
|
|
20240906,190900,918629200,21600,21600,21600,21600,0
|
|
20240906,190800,918629200,21600,21600,21600,21600,0
|
|
20240906,190700,918629200,21600,21600,21600,21600,0
|
|
20240906,190600,918629200,21600,21600,21600,21600,0
|
|
20240906,190500,918629200,21600,21600,21600,21600,0
|
|
20240906,190400,918629200,21600,21600,21600,21600,0
|
|
20240906,190300,918629200,21600,21600,21600,21600,0
|
|
20240906,190200,918629200,21600,21600,21600,21600,0
|
|
20240906,190100,918629200,21600,21600,21600,21600,0
|
|
20240906,190000,918629200,21600,21600,21600,21600,0
|
|
20240906,185900,918629200,21600,21600,21600,21600,0
|
|
20240906,185800,918629200,21600,21600,21600,21600,0
|
|
20240906,185700,918629200,21600,21600,21600,21600,0
|
|
20240906,185600,918629200,21600,21600,21600,21600,1330
|
|
20240906,185500,918629200,21600,21600,21600,21600,0
|
|
20240906,185400,918629200,21600,21600,21600,21600,0
|
|
20240906,185300,918629200,21600,21600,21600,21600,0
|
|
20240906,185200,918629200,21600,21600,21600,21600,0
|
|
20240906,185100,918629200,21600,21600,21600,21600,0
|
|
20240906,185000,918629200,21600,21600,21600,21600,0
|
|
20240906,184900,918629200,21600,21600,21600,21600,0
|
|
20240906,184800,918629200,21600,21600,21600,21600,0
|
|
20240906,184700,918629200,21600,21600,21600,21600,0
|
|
20240906,184600,918629200,21600,21600,21600,21600,0
|
|
20240906,184500,918629200,21600,21600,21600,21600,0
|
|
20240906,184400,918629200,21600,21600,21600,21600,0
|
|
20240906,184300,918629200,21600,21600,21600,21600,0
|
|
20240906,184200,918629200,21600,21600,21600,21600,0
|
|
20240906,184100,918629200,21600,21600,21600,21600,0
|
|
20240906,184000,918629200,21600,21600,21600,21600,0
|
|
20240906,183900,918629200,21600,21600,21600,21600,0
|
|
20240906,183800,918629200,21600,21600,21600,21600,0
|
|
20240906,183700,918629200,21600,21600,21600,21600,0
|
|
20240906,183600,918629200,21600,21600,21600,21600,0
|
|
20240906,183500,918629200,21600,21600,21600,21600,0
|
|
20240906,183400,918629200,21600,21600,21600,21600,0
|
|
20240906,183300,918629200,21600,21600,21600,21600,0
|
|
20240906,183200,918629200,21600,21600,21600,21600,0
|
|
20240906,183100,918629200,21600,21600,21600,21600,0
|
|
20240906,183000,918629200,21600,21600,21600,21600,0
|
|
20240906,182900,918629200,21600,21600,21600,21600,0
|
|
20240906,182800,918629200,21600,21600,21600,21600,0
|
|
20240906,182700,918629200,21600,21600,21600,21600,0
|
|
20240906,182600,918629200,21600,21600,21600,21600,1330
|
|
20240906,182500,918629200,21600,21600,21600,21600,0
|
|
20240906,182400,918629200,21600,21600,21600,21600,0
|
|
20240906,182300,918629200,21600,21600,21600,21600,0
|
|
20240906,182200,918629200,21600,21600,21600,21600,0
|
|
20240906,182100,918629200,21600,21600,21600,21600,0
|
|
20240906,182000,918629200,21600,21600,21600,21600,0
|
|
20240906,181900,918629200,21600,21600,21600,21600,0
|
|
20240906,181800,918629200,21600,21600,21600,21600,0
|
|
20240906,181700,918629200,21600,21600,21600,21600,0
|
|
20240906,181600,918629200,21600,21600,21600,21600,0
|
|
20240906,181500,918629200,21600,21600,21600,21600,0
|
|
20240906,181400,918629200,21600,21600,21600,21600,0
|
|
20240906,181300,918629200,21600,21600,21600,21600,0
|
|
20240906,181200,918629200,21600,21600,21600,21600,0
|
|
20240906,181100,918629200,21600,21600,21600,21600,0
|
|
20240906,181000,918629200,21600,21600,21600,21600,0
|
|
20240906,180900,918629200,21600,21600,21600,21600,0
|
|
20240906,180800,918629200,21600,21600,21600,21600,0
|
|
20240906,180700,918629200,21600,21600,21600,21600,0
|
|
20240906,180600,918629200,21600,21600,21600,21600,0
|
|
20240906,180500,918629200,21600,21600,21600,21600,0
|
|
20240906,180400,918629200,21600,21600,21600,21600,0
|
|
20240906,180300,918629200,21600,21600,21600,21600,0
|
|
20240906,180200,918629200,21600,21600,21600,21600,0
|
|
20240906,180100,918629200,21600,21600,21600,21600,0
|
|
20240906,180000,918629200,21600,21600,21600,21600,0
|
|
20240906,175900,918629200,21600,21600,21600,21600,0
|
|
20240906,175800,918629200,21600,21600,21600,21600,0
|
|
20240906,175700,918629200,21600,21600,21600,21600,0
|
|
20240906,175600,918629200,21600,21600,21600,21600,1330
|
|
20240906,175500,918629200,21600,21600,21600,21600,0
|
|
20240906,175400,918629200,21600,21600,21600,21600,0
|
|
20240906,175300,918629200,21600,21600,21600,21600,0
|
|
20240906,175200,918629200,21600,21600,21600,21600,0
|
|
20240906,175100,918629200,21600,21600,21600,21600,0
|
|
20240906,175000,918629200,21600,21600,21600,21600,0
|
|
20240906,174900,918629200,21600,21600,21600,21600,0
|
|
20240906,174800,918629200,21600,21600,21600,21600,0
|
|
20240906,174700,918629200,21600,21600,21600,21600,0
|
|
20240906,174600,918629200,21600,21600,21600,21600,0
|
|
20240906,174500,918629200,21600,21600,21600,21600,0
|
|
20240906,174400,918629200,21600,21600,21600,21600,0
|
|
20240906,174300,918629200,21600,21600,21600,21600,0
|
|
20240906,174200,918629200,21600,21600,21600,21600,0
|
|
20240906,174100,918629200,21600,21600,21600,21600,0
|
|
20240906,174000,918629200,21600,21600,21600,21600,0
|
|
20240906,173900,918629200,21600,21600,21600,21600,0
|
|
20240906,173800,918629200,21600,21600,21600,21600,0
|
|
20240906,173700,918629200,21600,21600,21600,21600,0
|
|
20240906,173600,918629200,21600,21600,21600,21600,0
|
|
20240906,173500,918629200,21600,21600,21600,21600,0
|
|
20240906,173400,918629200,21600,21600,21600,21600,0
|
|
20240906,173300,918629200,21600,21600,21600,21600,0
|
|
20240906,173200,918629200,21600,21600,21600,21600,0
|
|
20240906,173100,918629200,21600,21600,21600,21600,0
|
|
20240906,173000,918629200,21600,21600,21600,21600,0
|
|
20240906,172900,918629200,21600,21600,21600,21600,0
|
|
20240906,172800,918629200,21600,21600,21600,21600,0
|
|
20240906,172700,918629200,21600,21600,21600,21600,0
|
|
20240906,172600,918629200,21600,21600,21600,21600,1330
|
|
20240906,172500,918629200,21600,21600,21600,21600,0
|
|
20240906,172400,918629200,21600,21600,21600,21600,0
|
|
20240906,172300,918629200,21600,21600,21600,21600,0
|
|
20240906,172200,918629200,21600,21600,21600,21600,0
|
|
20240906,172100,918629200,21600,21600,21600,21600,0
|
|
20240906,172000,918629200,21600,21600,21600,21600,0
|
|
20240906,171900,918629200,21600,21600,21600,21600,0
|
|
20240906,171800,918629200,21600,21600,21600,21600,0
|
|
20240906,171700,918629200,21600,21600,21600,21600,0
|
|
20240906,171600,918629200,21600,21600,21600,21600,0
|
|
20240906,171500,918629200,21600,21600,21600,21600,0
|
|
20240906,171400,918629200,21600,21600,21600,21600,0
|
|
20240906,171300,918629200,21600,21600,21600,21600,0
|
|
20240906,171200,918629200,21600,21600,21600,21600,0
|
|
20240906,171100,918629200,21600,21600,21600,21600,0
|
|
20240906,171000,918629200,21600,21600,21600,21600,0
|
|
20240906,170900,918629200,21600,21600,21600,21600,0
|
|
20240906,170800,918629200,21600,21600,21600,21600,0
|
|
20240906,170700,918629200,21600,21600,21600,21600,0
|
|
20240906,170600,918629200,21600,21600,21600,21600,0
|
|
20240906,170500,918629200,21600,21600,21600,21600,0
|
|
20240906,170400,918629200,21600,21600,21600,21600,0
|
|
20240906,170300,918629200,21600,21600,21600,21600,0
|
|
20240906,170200,918629200,21600,21600,21600,21600,0
|
|
20240906,170100,918629200,21600,21600,21600,21600,0
|
|
20240906,170000,918629200,21600,21600,21600,21600,0
|
|
20240906,165900,918629200,21600,21600,21600,21600,0
|
|
20240906,165800,918629200,21600,21600,21600,21600,0
|
|
20240906,165700,918629200,21600,21600,21600,21600,0
|
|
20240906,165600,918629200,21600,21600,21600,21600,1330
|
|
20240906,165500,918629200,21600,21600,21600,21600,0
|
|
20240906,165400,918629200,21600,21600,21600,21600,0
|
|
20240906,165300,918629200,21600,21600,21600,21600,0
|
|
20240906,165200,918629200,21600,21600,21600,21600,0
|
|
20240906,165100,918629200,21600,21600,21600,21600,0
|
|
20240906,165000,918629200,21600,21600,21600,21600,0
|
|
20240906,164900,918629200,21600,21600,21600,21600,0
|
|
20240906,164800,918629200,21600,21600,21600,21600,0
|
|
20240906,164700,918629200,21600,21600,21600,21600,0
|
|
20240906,164600,918629200,21600,21600,21600,21600,0
|
|
20240906,164500,918629200,21600,21600,21600,21600,0
|
|
20240906,164400,918629200,21600,21600,21600,21600,0
|
|
20240906,164300,918629200,21600,21600,21600,21600,0
|
|
20240906,164200,918629200,21600,21600,21600,21600,0
|
|
20240906,164100,918629200,21600,21600,21600,21600,0
|
|
20240906,164000,918629200,21600,21600,21600,21600,0
|
|
20240906,163900,918629200,21600,21600,21600,21600,0
|
|
20240906,163800,918629200,21600,21600,21600,21600,0
|
|
20240906,163700,918629200,21600,21600,21600,21600,0
|
|
20240906,163600,918629200,21600,21600,21600,21600,0
|
|
20240906,163500,918629200,21600,21600,21600,21600,0
|
|
20240906,163400,918629200,21600,21600,21600,21600,0
|
|
20240906,163300,918629200,21600,21600,21600,21600,0
|
|
20240906,163200,918629200,21600,21600,21600,21600,0
|
|
20240906,163100,918629200,21600,21600,21600,21600,0
|
|
20240906,163000,918629200,21600,21600,21600,21600,0
|
|
20240906,162900,918629200,21600,21600,21600,21600,0
|
|
20240906,162800,918629200,21600,21600,21600,21600,0
|
|
20240906,162700,918629200,21600,21600,21600,21600,0
|
|
20240906,162600,918629200,21600,21600,21600,21600,1330
|
|
20240906,162500,918629200,21600,21600,21600,21600,0
|
|
20240906,162400,918629200,21600,21600,21600,21600,0
|
|
20240906,162300,918629200,21600,21600,21600,21600,0
|
|
20240906,162200,918629200,21600,21600,21600,21600,0
|
|
20240906,162100,918629200,21600,21600,21600,21600,0
|
|
20240906,162000,918629200,21600,21600,21600,21600,0
|
|
20240906,161900,918629200,21600,21600,21600,21600,0
|
|
20240906,161800,918629200,21600,21600,21600,21600,0
|
|
20240906,161700,918629200,21600,21600,21600,21600,0
|
|
20240906,161600,918629200,21600,21600,21600,21600,0
|
|
20240906,161500,918629200,21600,21600,21600,21600,0
|
|
20240906,161400,918629200,21600,21600,21600,21600,0
|
|
20240906,161300,918629200,21600,21600,21600,21600,0
|
|
20240906,161200,918629200,21600,21600,21600,21600,0
|
|
20240906,161100,918629200,21600,21600,21600,21600,0
|
|
20240906,161000,918629200,21600,21600,21600,21600,0
|
|
20240906,160900,918629200,21600,21600,21600,21600,0
|
|
20240906,160800,918629200,21600,21600,21600,21600,0
|
|
20240906,160700,918629200,21600,21600,21600,21600,0
|
|
20240906,160600,918629200,21600,21600,21600,21600,0
|
|
20240906,160500,918629200,21600,21600,21600,21600,0
|
|
20240906,160400,918629200,21600,21600,21600,21600,0
|
|
20240906,160300,918629200,21600,21600,21600,21600,0
|
|
20240906,160200,918629200,21600,21600,21600,21600,0
|
|
20240906,160100,918629200,21600,21600,21600,21600,0
|
|
20240906,160000,918629200,21600,21600,21600,21600,0
|
|
20240906,155900,918629200,21600,21600,21600,21600,0
|
|
20240906,155800,918629200,21600,21600,21600,21600,0
|
|
20240906,155700,918629200,21600,21600,21600,21600,0
|
|
20240906,155600,918629200,21600,21600,21600,21600,1330
|
|
20240906,155500,918629200,21600,21600,21600,21600,0
|
|
20240906,155400,918629200,21600,21600,21600,21600,0
|
|
20240906,155300,918629200,21600,21600,21600,21600,0
|
|
20240906,155200,918629200,21600,21600,21600,21600,0
|
|
20240906,155100,918629200,21600,21600,21600,21600,0
|
|
20240906,155000,918629200,21600,21600,21600,21600,0
|
|
20240906,154900,918629200,21600,21600,21600,21600,0
|
|
20240906,154800,918629200,21600,21600,21600,21600,0
|
|
20240906,154700,918629200,21600,21600,21600,21600,0
|
|
20240906,154600,918629200,21600,21600,21600,21600,0
|
|
20240906,154500,918629200,21600,21600,21600,21600,0
|
|
20240906,154400,918629200,21600,21600,21600,21600,0
|
|
20240906,154300,918629200,21600,21600,21600,21600,0
|
|
20240906,154200,918629200,21600,21600,21600,21600,0
|
|
20240906,154100,918629200,21600,21600,21600,21600,0
|
|
20240906,154000,918629200,21600,21600,21600,21600,0
|
|
20240906,153900,918629200,21600,21600,21600,21600,0
|
|
20240906,153800,918629200,21600,21600,21600,21600,0
|
|
20240906,153700,918629200,21600,21600,21600,21600,0
|
|
20240906,153600,918629200,21600,21600,21600,21600,0
|
|
20240906,153500,918629200,21600,21600,21600,21600,0
|
|
20240906,153400,918629200,21600,21600,21600,21600,0
|
|
20240906,153300,918629200,21600,21600,21600,21600,0
|
|
20240906,153200,918629200,21600,21600,21600,21600,0
|
|
20240906,153100,918629200,21600,21600,21600,21600,0
|
|
20240906,153000,918629200,21600,21600,21600,21600,1330
|
|
20240906,152900,889901200,21550,21550,21550,21550,0
|
|
20240906,152800,889901200,21550,21550,21550,21550,0
|
|
20240906,152700,889901200,21550,21550,21550,21550,0
|
|
20240906,152600,889901200,21550,21550,21550,21550,0
|
|
20240906,152500,889901200,21550,21550,21550,21550,0
|
|
20240906,152400,889901200,21550,21550,21550,21550,0
|
|
20240906,152300,889901200,21550,21550,21550,21550,0
|
|
20240906,152200,889901200,21550,21550,21550,21550,0
|
|
20240906,152100,889901200,21550,21550,21550,21550,0
|
|
20240906,152000,889901200,21550,21550,21550,21550,0
|
|
20240906,151900,889901200,21550,21350,21600,21300,1328
|
|
20240906,151800,861339250,21300,21450,21500,21300,271
|
|
20240906,151700,855546500,21350,21450,21450,21350,183
|
|
20240906,151600,851631750,21350,21450,21450,21350,83
|
|
20240906,151500,849852000,21450,21450,21450,21450,77
|
|
20240906,151400,848200350,21450,21400,21450,21400,77
|
|
20240906,151300,846548950,21450,21400,21450,21400,77
|
|
20240906,151200,844897900,21450,21350,21450,21350,94
|
|
20240906,151100,842884400,21450,21350,21450,21350,77
|
|
20240906,151000,841233500,21250,21400,21450,21250,78
|
|
20240906,150900,839563250,21400,21350,21400,21350,79
|
|
20240906,150800,837872700,21250,21350,21400,21250,127
|
|
20240906,150700,835162500,21250,21450,21450,21250,505
|
|
20240906,150600,824395700,21500,21450,21500,21400,198
|
|
20240906,150500,820149800,21500,21450,21550,21450,132
|
|
20240906,150400,817309100,21550,21500,21550,21500,82
|
|
20240906,150300,815542100,21450,21500,21550,21450,98
|
|
20240906,150200,813432350,21550,21500,21550,21500,77
|
|
20240906,150100,811773050,21550,21550,21550,21550,0
|
|
20240906,150000,811773050,21550,21300,21550,21300,1501
|
|
20240906,145900,779568950,21300,21200,21300,21200,38
|
|
20240906,145800,778763250,21250,21250,21250,21250,56
|
|
20240906,145700,777573250,21250,21250,21250,21250,154
|
|
20240906,145600,774300750,21300,21300,21300,21300,0
|
|
20240906,145500,774300750,21300,21300,21300,21300,56
|
|
20240906,145400,773107950,21300,21300,21300,21300,59
|
|
20240906,145300,771851250,21300,21300,21300,21300,0
|
|
20240906,145200,771851250,21300,21300,21300,21300,0
|
|
20240906,145100,771851250,21300,21300,21300,21300,55
|
|
20240906,145000,770679750,21300,21300,21300,21300,25
|
|
20240906,144900,770147250,21300,21250,21300,21250,500
|
|
20240906,144800,759511400,21200,21200,21250,21200,721
|
|
20240906,144700,744226100,21250,21200,21250,21200,216
|
|
20240906,144600,739636600,21200,21250,21250,21200,38
|
|
20240906,144500,738829550,21250,21250,21250,21250,0
|
|
20240906,144400,738829550,21250,21300,21300,21250,136
|
|
20240906,144300,735939350,21250,21250,21250,21250,60
|
|
20240906,144200,734664350,21300,21350,21350,21300,46
|
|
20240906,144100,733683300,21300,21300,21300,21300,4
|
|
20240906,144000,733598100,21300,21300,21300,21300,200
|
|
20240906,143900,729338100,21300,21300,21300,21300,0
|
|
20240906,143800,729338100,21300,21350,21350,21300,28
|
|
20240906,143700,728740450,21250,21250,21250,21250,0
|
|
20240906,143600,728740450,21250,21250,21250,21250,0
|
|
20240906,143500,728740450,21250,21300,21300,21250,187
|
|
20240906,143400,724758900,21350,21350,21350,21350,25
|
|
20240906,143300,724225150,21350,21350,21350,21350,0
|
|
20240906,143200,724225150,21350,21350,21350,21300,95
|
|
20240906,143100,722201550,21350,21350,21350,21350,0
|
|
20240906,143000,722201550,21350,21350,21350,21350,25
|
|
20240906,142900,721667800,21350,21350,21350,21350,5
|
|
20240906,142800,721561050,21300,21300,21350,21300,59
|
|
20240906,142700,720301600,21300,21300,21300,21300,2
|
|
20240906,142600,720259000,21350,21350,21350,21350,25
|
|
20240906,142500,719725250,21350,21350,21350,21350,0
|
|
20240906,142400,719725250,21350,21350,21350,21350,0
|
|
20240906,142300,719725250,21350,21350,21350,21350,1
|
|
20240906,142200,719703900,21350,21350,21350,21350,28
|
|
20240906,142100,719106100,21350,21350,21350,21350,2
|
|
20240906,142000,719063400,21350,21350,21350,21350,2
|
|
20240906,141900,719020700,21350,21350,21350,21350,1
|
|
20240906,141800,718999350,21350,21350,21350,21350,27
|
|
20240906,141700,718422900,21300,21300,21300,21300,0
|
|
20240906,141600,718422900,21300,21300,21300,21300,0
|
|
20240906,141500,718422900,21300,21300,21300,21300,77
|
|
20240906,141400,716782800,21300,21450,21450,21300,236
|
|
20240906,141300,711739100,21450,21450,21450,21450,0
|
|
20240906,141200,711739100,21450,21450,21450,21450,0
|
|
20240906,141100,711739100,21450,21450,21450,21450,0
|
|
20240906,141000,711739100,21450,21350,21450,21350,291
|
|
20240906,140900,705523750,21400,21400,21400,21400,78
|
|
20240906,140800,703854550,21500,21500,21500,21500,0
|
|
20240906,140700,703854550,21500,21500,21500,21500,0
|
|
20240906,140600,703854550,21500,21400,21500,21400,27
|
|
20240906,140500,703274150,21400,21500,21500,21400,72
|
|
20240906,140400,701732350,21500,21500,21500,21500,0
|
|
20240906,140300,701732350,21500,21450,21500,21450,7
|
|
20240906,140200,701581900,21500,21500,21500,21500,25
|
|
20240906,140100,701044400,21500,21500,21500,21500,0
|
|
20240906,140000,701044400,21500,21500,21500,21500,0
|
|
20240906,135900,701044400,21500,21500,21500,21500,20
|
|
20240906,135800,700614400,21500,21500,21500,21500,25
|
|
20240906,135700,700076900,21450,21450,21450,21450,0
|
|
20240906,135600,700076900,21450,21450,21450,21450,7
|
|
20240906,135500,699926750,21500,21500,21500,21500,20
|
|
20240906,135400,699496750,21500,21450,21500,21450,125
|
|
20240906,135300,696814350,21450,21450,21450,21450,0
|
|
20240906,135200,696814350,21450,21450,21450,21450,139
|
|
20240906,135100,693832800,21400,21400,21400,21400,15
|
|
20240906,135000,693511800,21400,21450,21450,21400,75
|
|
20240906,134900,691905550,21450,21450,21450,21450,0
|
|
20240906,134800,691905550,21450,21450,21450,21450,0
|
|
20240906,134700,691905550,21450,21450,21450,21450,0
|
|
20240906,134600,691905550,21450,21450,21450,21450,25
|
|
20240906,134500,691369300,21350,21350,21350,21350,50
|
|
20240906,134400,690301800,21350,21450,21450,21350,22
|
|
20240906,134300,689831900,21350,21400,21400,21350,3
|
|
20240906,134200,689767750,21450,21450,21450,21450,25
|
|
20240906,134100,689231500,21450,21450,21450,21450,0
|
|
20240906,134000,689231500,21450,21450,21450,21450,0
|
|
20240906,133900,689231500,21450,21450,21450,21450,0
|
|
20240906,133800,689231500,21450,21450,21450,21450,25
|
|
20240906,133700,688695250,21400,21400,21400,21400,0
|
|
20240906,133600,688695250,21400,21400,21400,21400,23
|
|
20240906,133500,688203050,21450,21450,21450,21450,0
|
|
20240906,133400,688203050,21450,21450,21450,21450,35
|
|
20240906,133300,687452300,21350,21350,21350,21350,23
|
|
20240906,133200,686961250,21350,21350,21350,21350,10
|
|
20240906,133100,686747750,21350,21400,21400,21350,10
|
|
20240906,133000,686534200,21450,21450,21450,21450,25
|
|
20240906,132900,685997950,21400,21400,21400,21400,0
|
|
20240906,132800,685997950,21400,21400,21400,21400,0
|
|
20240906,132700,685997950,21400,21400,21400,21400,2
|
|
20240906,132600,685955150,21350,21400,21500,21350,28
|
|
20240906,132500,685353900,21400,21350,21400,21350,100
|
|
20240906,132400,683217400,21350,21350,21350,21350,11
|
|
20240906,132300,682982550,21350,21350,21350,21350,10
|
|
20240906,132200,682769050,21350,21350,21350,21350,25
|
|
20240906,132100,682235300,21350,21350,21350,21350,0
|
|
20240906,132000,682235300,21350,21350,21350,21350,100
|
|
20240906,131900,680100300,21300,21300,21300,21300,0
|
|
20240906,131800,680100300,21300,21350,21350,21300,32
|
|
20240906,131700,679417450,21350,21350,21350,21350,0
|
|
20240906,131600,679417450,21350,21350,21350,21350,0
|
|
20240906,131500,679417450,21350,21350,21350,21350,25
|
|
20240906,131400,678883700,21350,21350,21350,21350,0
|
|
20240906,131300,678883700,21350,21350,21350,21350,0
|
|
20240906,131200,678883700,21350,21250,21350,21250,190
|
|
20240906,131100,674842600,21250,21200,21250,21150,889
|
|
20240906,131000,655993600,21200,21150,21200,21150,499
|
|
20240906,130900,645438500,21150,21200,21200,21150,88
|
|
20240906,130800,643576700,21200,21200,21200,21200,87
|
|
20240906,130700,641732300,21200,21200,21200,21200,25
|
|
20240906,130600,641202300,21200,21200,21200,21200,917
|
|
20240906,130500,621761900,21200,21250,21250,21200,2
|
|
20240906,130400,621719450,21250,21300,21300,21250,753
|
|
20240906,130300,605718100,21300,21300,21300,21300,26
|
|
20240906,130200,605164300,21300,21300,21300,21300,0
|
|
20240906,130100,605164300,21300,21300,21300,21300,0
|
|
20240906,130000,605164300,21300,21300,21300,21300,8
|
|
20240906,125900,604993900,21300,21300,21300,21300,20
|
|
20240906,125800,604567900,21350,21300,21350,21300,59
|
|
20240906,125700,603310900,21300,21300,21300,21300,107
|
|
20240906,125600,601031800,21300,21250,21300,21250,20
|
|
20240906,125500,600606750,21250,21300,21300,21250,53
|
|
20240906,125400,599479000,21250,21250,21250,21250,24
|
|
20240906,125300,598969000,21250,21300,21300,21250,32
|
|
20240906,125200,598287700,21300,21300,21300,21300,0
|
|
20240906,125100,598287700,21300,21300,21300,21300,0
|
|
20240906,125000,598287700,21300,21300,21300,21300,1
|
|
20240906,124900,598266400,21300,21300,21300,21300,0
|
|
20240906,124800,598266400,21300,21250,21300,21200,109
|
|
20240906,124700,595949750,21250,21250,21250,21250,0
|
|
20240906,124600,595949750,21250,21250,21250,21250,177
|
|
20240906,124500,592188500,21250,21250,21250,21250,1
|
|
20240906,124400,592167250,21250,21250,21250,21250,341
|
|
20240906,124300,584921000,21250,21300,21300,21200,74
|
|
20240906,124200,583348650,21250,21250,21250,21250,40
|
|
20240906,124100,582498650,21250,21250,21250,21250,0
|
|
20240906,124000,582498650,21250,21250,21250,21250,40
|
|
20240906,123900,581648650,21250,21250,21250,21250,0
|
|
20240906,123800,581648650,21250,21250,21250,21250,266
|
|
20240906,123700,575996150,21300,21450,21450,21300,3865
|
|
20240906,123600,493526000,21450,21450,21450,21450,4
|
|
20240906,123500,493440200,21450,21450,21450,21450,0
|
|
20240906,123400,493440200,21450,21550,21550,21450,549
|
|
20240906,123300,481661650,21450,21450,21450,21450,10
|
|
20240906,123200,481447150,21500,21500,21500,21500,3
|
|
20240906,123100,481382650,21500,21500,21500,21500,2
|
|
20240906,123000,481339650,21500,21500,21500,21500,0
|
|
20240906,122900,481339650,21500,21500,21500,21500,30
|
|
20240906,122800,480694650,21500,21500,21500,21500,1
|
|
20240906,122700,480673150,21500,21500,21500,21500,0
|
|
20240906,122600,480673150,21500,21500,21500,21500,0
|
|
20240906,122500,480673150,21500,21500,21500,21500,10
|
|
20240906,122400,480458150,21500,21500,21500,21500,26
|
|
20240906,122300,479899150,21450,21450,21450,21450,0
|
|
20240906,122200,479899150,21450,21450,21450,21450,50
|
|
20240906,122100,478826650,21450,21450,21450,21450,29
|
|
20240906,122000,478204600,21500,21500,21500,21500,0
|
|
20240906,121900,478204600,21500,21500,21500,21500,25
|
|
20240906,121800,477667100,21550,21550,21550,21550,0
|
|
20240906,121700,477667100,21550,21550,21550,21550,0
|
|
20240906,121600,477667100,21550,21550,21550,21550,9
|
|
20240906,121500,477473150,21550,21550,21550,21550,1
|
|
20240906,121400,477451600,21550,21450,21550,21450,29
|
|
20240906,121300,476827050,21450,21450,21450,21450,1
|
|
20240906,121200,476805600,21450,21500,21500,21450,130
|
|
20240906,121100,474011500,21500,21500,21500,21500,0
|
|
20240906,121000,474011500,21500,21500,21500,21500,3
|
|
20240906,120900,473947000,21550,21550,21550,21550,0
|
|
20240906,120800,473947000,21550,21550,21550,21550,0
|
|
20240906,120700,473947000,21550,21550,21550,21550,5
|
|
20240906,120600,473839250,21600,21600,21600,21600,0
|
|
20240906,120500,473839250,21600,21550,21600,21550,25
|
|
20240906,120400,473299800,21500,21500,21500,21500,0
|
|
20240906,120300,473299800,21500,21500,21500,21500,1
|
|
20240906,120200,473278300,21600,21550,21600,21550,25
|
|
20240906,120100,472738800,21450,21550,21550,21450,6
|
|
20240906,120000,472609600,21500,21500,21500,21500,5
|
|
20240906,115900,472502100,21500,21500,21500,21500,0
|
|
20240906,115800,472502100,21500,21500,21500,21500,130
|
|
20240906,115700,469707100,21450,21450,21450,21450,1
|
|
20240906,115600,469685650,21550,21550,21550,21550,25
|
|
20240906,115500,469146900,21450,21500,21500,21450,176
|
|
20240906,115400,465366050,21600,21550,21600,21550,25
|
|
20240906,115300,464827100,21450,21450,21450,21450,3
|
|
20240906,115200,464762750,21450,21450,21450,21450,0
|
|
20240906,115100,464762750,21450,21450,21450,21450,20
|
|
20240906,115000,464333750,21500,21500,21500,21500,1
|
|
20240906,114900,464312250,21550,21450,21550,21450,67
|
|
20240906,114800,462872600,21550,21550,21550,21550,0
|
|
20240906,114700,462872600,21550,21550,21550,21550,0
|
|
20240906,114600,462872600,21550,21550,21550,21550,0
|
|
20240906,114500,462872600,21550,21550,21550,21550,0
|
|
20240906,114400,462872600,21550,21550,21550,21550,25
|
|
20240906,114300,462333850,21500,21500,21500,21500,0
|
|
20240906,114200,462333850,21500,21550,21550,21500,28
|
|
20240906,114100,461731800,21550,21550,21550,21550,11
|
|
20240906,114000,461494750,21550,21550,21550,21550,50
|
|
20240906,113900,460417250,21500,21500,21500,21500,3
|
|
20240906,113800,460352750,21500,21500,21500,21500,0
|
|
20240906,113700,460352750,21500,21500,21500,21500,52
|
|
20240906,113600,459234750,21500,21500,21500,21500,0
|
|
20240906,113500,459234750,21500,21500,21500,21500,30
|
|
20240906,113400,458589750,21550,21500,21550,21500,28
|
|
20240906,113300,457986500,21500,21500,21500,21500,0
|
|
20240906,113200,457986500,21500,21500,21500,21500,0
|
|
20240906,113100,457986500,21500,21500,21500,21500,0
|
|
20240906,113000,457986500,21500,21550,21550,21500,357
|
|
20240906,112900,450310950,21550,21550,21550,21550,0
|
|
20240906,112800,450310950,21550,21550,21550,21550,0
|
|
20240906,112700,450310950,21550,21550,21550,21550,0
|
|
20240906,112600,450310950,21550,21550,21550,21550,1
|
|
20240906,112500,450289400,21550,21550,21550,21550,1
|
|
20240906,112400,450267850,21550,21500,21550,21500,23
|
|
20240906,112300,449772850,21550,21550,21550,21550,110
|
|
20240906,112200,447402350,21550,21550,21550,21550,0
|
|
20240906,112100,447402350,21550,21550,21550,21500,152
|
|
20240906,112000,444127800,21550,21550,21550,21550,0
|
|
20240906,111900,444127800,21550,21550,21550,21550,26
|
|
20240906,111800,443567500,21450,21450,21450,21450,0
|
|
20240906,111700,443567500,21450,21450,21450,21450,0
|
|
20240906,111600,443567500,21450,21500,21500,21450,743
|
|
20240906,111500,427624850,21450,21450,21450,21450,0
|
|
20240906,111400,427624850,21450,21450,21450,21450,0
|
|
20240906,111300,427624850,21450,21450,21450,21450,0
|
|
20240906,111200,427624850,21450,21550,21550,21450,310
|
|
20240906,111100,420962900,21600,21600,21600,21600,0
|
|
20240906,111000,420962900,21600,21600,21600,21600,1
|
|
20240906,110900,420941300,21550,21550,21550,21550,0
|
|
20240906,110800,420941300,21550,21550,21550,21550,0
|
|
20240906,110700,420941300,21550,21550,21550,21550,0
|
|
20240906,110600,420941300,21550,21550,21550,21550,22
|
|
20240906,110500,420467200,21600,21600,21600,21600,25
|
|
20240906,110400,419927200,21600,21600,21600,21600,0
|
|
20240906,110300,419927200,21600,21500,21600,21500,51
|
|
20240906,110200,418826950,21550,21550,21550,21550,0
|
|
20240906,110100,418826950,21550,21550,21550,21550,5
|
|
20240906,110000,418719200,21600,21600,21600,21600,26
|
|
20240906,105900,418157600,21550,21550,21550,21550,0
|
|
20240906,105800,418157600,21550,21550,21550,21550,0
|
|
20240906,105700,418157600,21550,21550,21550,21550,0
|
|
20240906,105600,418157600,21550,21550,21550,21550,76
|
|
20240906,105500,416519800,21600,21600,21600,21600,0
|
|
20240906,105400,416519800,21600,21600,21600,21600,25
|
|
20240906,105300,415979800,21600,21600,21600,21600,0
|
|
20240906,105200,415979800,21600,21600,21600,21600,0
|
|
20240906,105100,415979800,21600,21550,21600,21550,50
|
|
20240906,105000,414901700,21550,21550,21550,21550,0
|
|
20240906,104900,414901700,21550,21550,21550,21550,0
|
|
20240906,104800,414901700,21550,21550,21550,21550,0
|
|
20240906,104700,414901700,21550,21550,21550,21550,0
|
|
20240906,104600,414901700,21550,21500,21550,21450,35
|
|
20240906,104500,414148050,21550,21500,21550,21500,100
|
|
20240906,104400,411995450,21500,21500,21500,21500,0
|
|
20240906,104300,411995450,21500,21500,21500,21500,441
|
|
20240906,104200,402513950,21550,21550,21550,21550,1
|
|
20240906,104100,402492400,21550,21450,21550,21450,35
|
|
20240906,104000,401739900,21450,21450,21450,21450,4
|
|
20240906,103900,401654100,21450,21450,21450,21450,10
|
|
20240906,103800,401439600,21450,21450,21450,21450,60
|
|
20240906,103700,400152600,21450,21450,21450,21450,2
|
|
20240906,103600,400109700,21450,21450,21450,21450,0
|
|
20240906,103500,400109700,21450,21450,21450,21450,10
|
|
20240906,103400,399895200,21400,21400,21400,21400,0
|
|
20240906,103300,399895200,21400,21400,21400,21400,200
|
|
20240906,103200,395615200,21450,21450,21450,21450,25
|
|
20240906,103100,395078950,21500,21500,21500,21500,10
|
|
20240906,103000,394863950,21500,21600,21600,21500,98
|
|
20240906,102900,392755450,21600,21600,21600,21600,1
|
|
20240906,102800,392733850,21600,21600,21600,21600,2
|
|
20240906,102700,392690650,21600,21600,21600,21600,3
|
|
20240906,102600,392625850,21550,21550,21550,21550,91
|
|
20240906,102500,390664800,21550,21600,21600,21550,145
|
|
20240906,102400,387539550,21600,21600,21600,21600,35
|
|
20240906,102300,386783550,21550,21550,21600,21550,26
|
|
20240906,102200,386222750,21450,21500,21500,21450,255
|
|
20240906,102100,380745750,21500,21500,21500,21500,11
|
|
20240906,102000,380509250,21500,21500,21500,21500,1
|
|
20240906,101900,380487750,21500,21500,21500,21500,0
|
|
20240906,101800,380487750,21500,21500,21500,21500,0
|
|
20240906,101700,380487750,21500,21450,21500,21450,100
|
|
20240906,101600,378342100,21400,21450,21450,21400,39
|
|
20240906,101500,377506800,21450,21400,21450,21400,100
|
|
20240906,101400,375365900,21400,21400,21400,21400,11
|
|
20240906,101300,375130500,21350,21350,21350,21350,60
|
|
20240906,101200,373849500,21400,21400,21400,21400,3
|
|
20240906,101100,373785300,21400,21400,21400,21400,111
|
|
20240906,101000,371409900,21350,21400,21400,21350,40
|
|
20240906,100900,370555650,21400,21400,21400,21400,25
|
|
20240906,100800,370020650,21400,21400,21400,21400,470
|
|
20240906,100700,359962650,21400,21400,21400,21400,8
|
|
20240906,100600,359791450,21400,21450,21450,21400,14
|
|
20240906,100500,359491600,21450,21450,21450,21450,224
|
|
20240906,100400,354686800,21500,21500,21500,21500,2
|
|
20240906,100300,354643800,21500,21500,21500,21500,0
|
|
20240906,100200,354643800,21500,21500,21500,21500,548
|
|
20240906,100100,342861800,21500,21500,21500,21500,0
|
|
20240906,100000,342861800,21500,21500,21500,21500,23
|
|
20240906,095900,342367300,21500,21500,21500,21500,0
|
|
20240906,095800,342367300,21500,21600,21600,21500,28
|
|
20240906,095700,341765100,21600,21600,21600,21600,23
|
|
20240906,095600,341268300,21600,21600,21600,21600,1
|
|
20240906,095500,341246700,21600,21600,21600,21600,50
|
|
20240906,095400,340166700,21600,21600,21600,21600,20
|
|
20240906,095300,339734700,21550,21550,21550,21550,40
|
|
20240906,095200,338872700,21500,21500,21500,21500,1
|
|
20240906,095100,338851200,21550,21500,21600,21450,22
|
|
20240906,095000,338378550,21450,21400,21450,21400,284
|
|
20240906,094900,332299600,21350,21400,21400,21350,36
|
|
20240906,094800,331530850,21350,21400,21450,21350,650
|
|
20240906,094700,317633650,21400,21400,21450,21400,89
|
|
20240906,094600,315728900,21400,21400,21450,21400,54
|
|
20240906,094500,314573100,21400,21500,21500,21400,173
|
|
20240906,094400,310863450,21500,21550,21550,21500,583
|
|
20240906,094300,298327550,21550,21550,21550,21550,7
|
|
20240906,094200,298176700,21550,21500,21550,21500,4
|
|
20240906,094100,298090600,21500,21450,21550,21450,87
|
|
20240906,094000,296223950,21450,21500,21500,21400,117
|
|
20240906,093900,293714250,21500,21500,21650,21450,2279
|
|
20240906,093800,244720700,21450,21450,21500,21450,630
|
|
20240906,093700,231202200,21450,21450,21450,21400,623
|
|
20240906,093600,217860800,21450,21650,21650,21450,3471
|
|
20240906,093500,143162750,21650,21700,21700,21650,1040
|
|
20240906,093400,120632700,21750,21750,21750,21750,35
|
|
20240906,093300,119871450,21750,21750,21750,21750,21
|
|
20240906,093200,119414700,21700,21750,21750,21700,15
|
|
20240906,093100,119088950,21750,21700,21750,21700,63
|
|
20240906,093000,117719200,21700,21700,21700,21650,174
|
|
20240906,092900,113943450,21700,21800,21800,21700,1504
|
|
20240906,092800,81288600,21800,21800,21800,21800,228
|
|
20240906,092700,76318200,21800,21800,21800,21800,0
|
|
20240906,092600,76318200,21800,21800,21800,21800,0
|
|
20240906,092500,76318200,21800,21700,21800,21700,71
|
|
20240906,092400,74776900,21750,21700,21750,21700,143
|
|
20240906,092300,71673400,21750,21700,21800,21700,447
|
|
20240906,092200,61968200,21700,21750,21750,21700,537
|
|
20240906,092100,50288550,21800,21800,21800,21800,162
|
|
20240906,092000,46756950,21800,21800,21800,21800,0
|
|
20240906,091900,46756950,21800,21800,21800,21800,21
|
|
20240906,091800,46299150,21800,21800,21800,21800,0
|
|
20240906,091700,46299150,21800,21800,21800,21800,54
|
|
20240906,091600,45121950,21750,21900,21950,21750,303
|
|
20240906,091500,38513700,21900,21850,21900,21850,132
|
|
20240906,091400,35627900,21850,21950,21950,21850,208
|
|
20240906,091300,31072350,22000,21950,22000,21950,441
|
|
20240906,091200,21389450,22000,22000,22000,22000,0
|
|
20240906,091100,21389450,22000,22000,22000,22000,36
|
|
20240906,091000,20597450,22000,22050,22050,22000,91
|
|
20240906,090900,18594650,22100,22100,22100,22100,0
|
|
20240906,090800,18594650,22100,22100,22100,22100,50
|
|
20240906,090700,17489650,22150,22150,22150,22150,0
|
|
20240906,090600,17489650,22150,22150,22150,22150,91
|
|
20240906,090500,15474000,22050,22050,22050,22050,1
|
|
20240906,090400,15451950,22000,22000,22000,22000,0
|
|
20240906,090300,15451950,22000,22000,22000,22000,0
|
|
20240906,090200,15451950,22000,22000,22000,22000,73
|
|
20240906,090100,13845950,21950,21950,21950,21950,20
|
|
20240906,090000,13406950,21950,21950,21950,21900,611
|