659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195600,547067900,22000,22000,22000,22000,598
|
|
20240909,195500,547067900,22000,22000,22000,22000,0
|
|
20240909,195400,547067900,22000,22000,22000,22000,0
|
|
20240909,195300,547067900,22000,22000,22000,22000,0
|
|
20240909,195200,547067900,22000,22000,22000,22000,0
|
|
20240909,195100,547067900,22000,22000,22000,22000,0
|
|
20240909,195000,547067900,22000,22000,22000,22000,0
|
|
20240909,194900,547067900,22000,22000,22000,22000,0
|
|
20240909,194800,547067900,22000,22000,22000,22000,0
|
|
20240909,194700,547067900,22000,22000,22000,22000,0
|
|
20240909,194600,547067900,22000,22000,22000,22000,0
|
|
20240909,194500,547067900,22000,22000,22000,22000,0
|
|
20240909,194400,547067900,22000,22000,22000,22000,0
|
|
20240909,194300,547067900,22000,22000,22000,22000,0
|
|
20240909,194200,547067900,22000,22000,22000,22000,0
|
|
20240909,194100,547067900,22000,22000,22000,22000,0
|
|
20240909,194000,547067900,22000,22000,22000,22000,0
|
|
20240909,193900,547067900,22000,22000,22000,22000,0
|
|
20240909,193800,547067900,22000,22000,22000,22000,0
|
|
20240909,193700,547067900,22000,22000,22000,22000,0
|
|
20240909,193600,547067900,22000,22000,22000,22000,0
|
|
20240909,193500,547067900,22000,22000,22000,22000,0
|
|
20240909,193400,547067900,22000,22000,22000,22000,0
|
|
20240909,193300,547067900,22000,22000,22000,22000,0
|
|
20240909,193200,547067900,22000,22000,22000,22000,0
|
|
20240909,193100,547067900,22000,22000,22000,22000,0
|
|
20240909,193000,547067900,22000,22000,22000,22000,0
|
|
20240909,192900,547067900,22000,22000,22000,22000,0
|
|
20240909,192800,547067900,22000,22000,22000,22000,0
|
|
20240909,192700,547067900,22000,22000,22000,22000,0
|
|
20240909,192600,547067900,22000,22000,22000,22000,598
|
|
20240909,192500,547067900,22000,22000,22000,22000,0
|
|
20240909,192400,547067900,22000,22000,22000,22000,0
|
|
20240909,192300,547067900,22000,22000,22000,22000,0
|
|
20240909,192200,547067900,22000,22000,22000,22000,0
|
|
20240909,192100,547067900,22000,22000,22000,22000,0
|
|
20240909,192000,547067900,22000,22000,22000,22000,0
|
|
20240909,191900,547067900,22000,22000,22000,22000,0
|
|
20240909,191800,547067900,22000,22000,22000,22000,0
|
|
20240909,191700,547067900,22000,22000,22000,22000,0
|
|
20240909,191600,547067900,22000,22000,22000,22000,0
|
|
20240909,191500,547067900,22000,22000,22000,22000,0
|
|
20240909,191400,547067900,22000,22000,22000,22000,0
|
|
20240909,191300,547067900,22000,22000,22000,22000,0
|
|
20240909,191200,547067900,22000,22000,22000,22000,0
|
|
20240909,191100,547067900,22000,22000,22000,22000,0
|
|
20240909,191000,547067900,22000,22000,22000,22000,0
|
|
20240909,190900,547067900,22000,22000,22000,22000,0
|
|
20240909,190800,547067900,22000,22000,22000,22000,0
|
|
20240909,190700,547067900,22000,22000,22000,22000,0
|
|
20240909,190600,547067900,22000,22000,22000,22000,0
|
|
20240909,190500,547067900,22000,22000,22000,22000,0
|
|
20240909,190400,547067900,22000,22000,22000,22000,0
|
|
20240909,190300,547067900,22000,22000,22000,22000,0
|
|
20240909,190200,547067900,22000,22000,22000,22000,0
|
|
20240909,190100,547067900,22000,22000,22000,22000,0
|
|
20240909,190000,547067900,22000,22000,22000,22000,0
|
|
20240909,185900,547067900,22000,22000,22000,22000,0
|
|
20240909,185800,547067900,22000,22000,22000,22000,0
|
|
20240909,185700,547067900,22000,22000,22000,22000,0
|
|
20240909,185600,547067900,22000,22000,22000,22000,598
|
|
20240909,185500,547067900,22000,22000,22000,22000,0
|
|
20240909,185400,547067900,22000,22000,22000,22000,0
|
|
20240909,185300,547067900,22000,22000,22000,22000,0
|
|
20240909,185200,547067900,22000,22000,22000,22000,0
|
|
20240909,185100,547067900,22000,22000,22000,22000,0
|
|
20240909,185000,547067900,22000,22000,22000,22000,0
|
|
20240909,184900,547067900,22000,22000,22000,22000,0
|
|
20240909,184800,547067900,22000,22000,22000,22000,0
|
|
20240909,184700,547067900,22000,22000,22000,22000,0
|
|
20240909,184600,547067900,22000,22000,22000,22000,0
|
|
20240909,184500,547067900,22000,22000,22000,22000,0
|
|
20240909,184400,547067900,22000,22000,22000,22000,0
|
|
20240909,184300,547067900,22000,22000,22000,22000,0
|
|
20240909,184200,547067900,22000,22000,22000,22000,0
|
|
20240909,184100,547067900,22000,22000,22000,22000,0
|
|
20240909,184000,547067900,22000,22000,22000,22000,0
|
|
20240909,183900,547067900,22000,22000,22000,22000,0
|
|
20240909,183800,547067900,22000,22000,22000,22000,0
|
|
20240909,183700,547067900,22000,22000,22000,22000,0
|
|
20240909,183600,547067900,22000,22000,22000,22000,0
|
|
20240909,183500,547067900,22000,22000,22000,22000,0
|
|
20240909,183400,547067900,22000,22000,22000,22000,0
|
|
20240909,183300,547067900,22000,22000,22000,22000,0
|
|
20240909,183200,547067900,22000,22000,22000,22000,0
|
|
20240909,183100,547067900,22000,22000,22000,22000,0
|
|
20240909,183000,547067900,22000,22000,22000,22000,0
|
|
20240909,182900,547067900,22000,22000,22000,22000,0
|
|
20240909,182800,547067900,22000,22000,22000,22000,0
|
|
20240909,182700,547067900,22000,22000,22000,22000,0
|
|
20240909,182600,547067900,22000,22000,22000,22000,598
|
|
20240909,182500,547067900,22000,22000,22000,22000,0
|
|
20240909,182400,547067900,22000,22000,22000,22000,0
|
|
20240909,182300,547067900,22000,22000,22000,22000,0
|
|
20240909,182200,547067900,22000,22000,22000,22000,0
|
|
20240909,182100,547067900,22000,22000,22000,22000,0
|
|
20240909,182000,547067900,22000,22000,22000,22000,0
|
|
20240909,181900,547067900,22000,22000,22000,22000,0
|
|
20240909,181800,547067900,22000,22000,22000,22000,0
|
|
20240909,181700,547067900,22000,22000,22000,22000,0
|
|
20240909,181600,547067900,22000,22000,22000,22000,0
|
|
20240909,181500,547067900,22000,22000,22000,22000,0
|
|
20240909,181400,547067900,22000,22000,22000,22000,0
|
|
20240909,181300,547067900,22000,22000,22000,22000,0
|
|
20240909,181200,547067900,22000,22000,22000,22000,0
|
|
20240909,181100,547067900,22000,22000,22000,22000,0
|
|
20240909,181000,547067900,22000,22000,22000,22000,0
|
|
20240909,180900,547067900,22000,22000,22000,22000,0
|
|
20240909,180800,547067900,22000,22000,22000,22000,0
|
|
20240909,180700,547067900,22000,22000,22000,22000,0
|
|
20240909,180600,547067900,22000,22000,22000,22000,0
|
|
20240909,180500,547067900,22000,22000,22000,22000,0
|
|
20240909,180400,547067900,22000,22000,22000,22000,0
|
|
20240909,180300,547067900,22000,22000,22000,22000,0
|
|
20240909,180200,547067900,22000,22000,22000,22000,0
|
|
20240909,180100,547067900,22000,22000,22000,22000,0
|
|
20240909,180000,547067900,22000,22000,22000,22000,0
|
|
20240909,175900,547067900,22000,22000,22000,22000,0
|
|
20240909,175800,547067900,22000,22000,22000,22000,0
|
|
20240909,175700,547067900,22000,22000,22000,22000,0
|
|
20240909,175600,547067900,22000,22000,22000,22000,598
|
|
20240909,175500,547067900,22000,22000,22000,22000,0
|
|
20240909,175400,547067900,22000,22000,22000,22000,0
|
|
20240909,175300,547067900,22000,22000,22000,22000,0
|
|
20240909,175200,547067900,22000,22000,22000,22000,0
|
|
20240909,175100,547067900,22000,22000,22000,22000,0
|
|
20240909,175000,547067900,22000,22000,22000,22000,0
|
|
20240909,174900,547067900,22000,22000,22000,22000,0
|
|
20240909,174800,547067900,22000,22000,22000,22000,0
|
|
20240909,174700,547067900,22000,22000,22000,22000,0
|
|
20240909,174600,547067900,22000,22000,22000,22000,0
|
|
20240909,174500,547067900,22000,22000,22000,22000,0
|
|
20240909,174400,547067900,22000,22000,22000,22000,0
|
|
20240909,174300,547067900,22000,22000,22000,22000,0
|
|
20240909,174200,547067900,22000,22000,22000,22000,0
|
|
20240909,174100,547067900,22000,22000,22000,22000,0
|
|
20240909,174000,547067900,22000,22000,22000,22000,0
|
|
20240909,173900,547067900,22000,22000,22000,22000,0
|
|
20240909,173800,547067900,22000,22000,22000,22000,0
|
|
20240909,173700,547067900,22000,22000,22000,22000,0
|
|
20240909,173600,547067900,22000,22000,22000,22000,0
|
|
20240909,173500,547067900,22000,22000,22000,22000,0
|
|
20240909,173400,547067900,22000,22000,22000,22000,0
|
|
20240909,173300,547067900,22000,22000,22000,22000,0
|
|
20240909,173200,547067900,22000,22000,22000,22000,0
|
|
20240909,173100,547067900,22000,22000,22000,22000,0
|
|
20240909,173000,547067900,22000,22000,22000,22000,0
|
|
20240909,172900,547067900,22000,22000,22000,22000,0
|
|
20240909,172800,547067900,22000,22000,22000,22000,0
|
|
20240909,172700,547067900,22000,22000,22000,22000,0
|
|
20240909,172600,547067900,22000,22000,22000,22000,598
|
|
20240909,172500,547067900,22000,22000,22000,22000,0
|
|
20240909,172400,547067900,22000,22000,22000,22000,0
|
|
20240909,172300,547067900,22000,22000,22000,22000,0
|
|
20240909,172200,547067900,22000,22000,22000,22000,0
|
|
20240909,172100,547067900,22000,22000,22000,22000,0
|
|
20240909,172000,547067900,22000,22000,22000,22000,0
|
|
20240909,171900,547067900,22000,22000,22000,22000,0
|
|
20240909,171800,547067900,22000,22000,22000,22000,0
|
|
20240909,171700,547067900,22000,22000,22000,22000,0
|
|
20240909,171600,547067900,22000,22000,22000,22000,0
|
|
20240909,171500,547067900,22000,22000,22000,22000,0
|
|
20240909,171400,547067900,22000,22000,22000,22000,0
|
|
20240909,171300,547067900,22000,22000,22000,22000,0
|
|
20240909,171200,547067900,22000,22000,22000,22000,0
|
|
20240909,171100,547067900,22000,22000,22000,22000,0
|
|
20240909,171000,547067900,22000,22000,22000,22000,0
|
|
20240909,170900,547067900,22000,22000,22000,22000,0
|
|
20240909,170800,547067900,22000,22000,22000,22000,0
|
|
20240909,170700,547067900,22000,22000,22000,22000,0
|
|
20240909,170600,547067900,22000,22000,22000,22000,0
|
|
20240909,170500,547067900,22000,22000,22000,22000,0
|
|
20240909,170400,547067900,22000,22000,22000,22000,0
|
|
20240909,170300,547067900,22000,22000,22000,22000,0
|
|
20240909,170200,547067900,22000,22000,22000,22000,0
|
|
20240909,170100,547067900,22000,22000,22000,22000,0
|
|
20240909,170000,547067900,22000,22000,22000,22000,0
|
|
20240909,165900,547067900,22000,22000,22000,22000,0
|
|
20240909,165800,547067900,22000,22000,22000,22000,0
|
|
20240909,165700,547067900,22000,22000,22000,22000,0
|
|
20240909,165600,547067900,22000,22000,22000,22000,598
|
|
20240909,165500,547067900,22000,22000,22000,22000,0
|
|
20240909,165400,547067900,22000,22000,22000,22000,0
|
|
20240909,165300,547067900,22000,22000,22000,22000,0
|
|
20240909,165200,547067900,22000,22000,22000,22000,0
|
|
20240909,165100,547067900,22000,22000,22000,22000,0
|
|
20240909,165000,547067900,22000,22000,22000,22000,0
|
|
20240909,164900,547067900,22000,22000,22000,22000,0
|
|
20240909,164800,547067900,22000,22000,22000,22000,0
|
|
20240909,164700,547067900,22000,22000,22000,22000,0
|
|
20240909,164600,547067900,22000,22000,22000,22000,0
|
|
20240909,164500,547067900,22000,22000,22000,22000,0
|
|
20240909,164400,547067900,22000,22000,22000,22000,0
|
|
20240909,164300,547067900,22000,22000,22000,22000,0
|
|
20240909,164200,547067900,22000,22000,22000,22000,0
|
|
20240909,164100,547067900,22000,22000,22000,22000,0
|
|
20240909,164000,547067900,22000,22000,22000,22000,0
|
|
20240909,163900,547067900,22000,22000,22000,22000,0
|
|
20240909,163800,547067900,22000,22000,22000,22000,0
|
|
20240909,163700,547067900,22000,22000,22000,22000,0
|
|
20240909,163600,547067900,22000,22000,22000,22000,0
|
|
20240909,163500,547067900,22000,22000,22000,22000,0
|
|
20240909,163400,547067900,22000,22000,22000,22000,0
|
|
20240909,163300,547067900,22000,22000,22000,22000,0
|
|
20240909,163200,547067900,22000,22000,22000,22000,0
|
|
20240909,163100,547067900,22000,22000,22000,22000,0
|
|
20240909,163000,547067900,22000,22000,22000,22000,0
|
|
20240909,162900,547067900,22000,22000,22000,22000,0
|
|
20240909,162800,547067900,22000,22000,22000,22000,0
|
|
20240909,162700,547067900,22000,22000,22000,22000,0
|
|
20240909,162600,547067900,22000,22000,22000,22000,598
|
|
20240909,162500,547067900,22000,22000,22000,22000,0
|
|
20240909,162400,547067900,22000,22000,22000,22000,0
|
|
20240909,162300,547067900,22000,22000,22000,22000,0
|
|
20240909,162200,547067900,22000,22000,22000,22000,0
|
|
20240909,162100,547067900,22000,22000,22000,22000,0
|
|
20240909,162000,547067900,22000,22000,22000,22000,0
|
|
20240909,161900,547067900,22000,22000,22000,22000,0
|
|
20240909,161800,547067900,22000,22000,22000,22000,0
|
|
20240909,161700,547067900,22000,22000,22000,22000,0
|
|
20240909,161600,547067900,22000,22000,22000,22000,0
|
|
20240909,161500,547067900,22000,22000,22000,22000,0
|
|
20240909,161400,547067900,22000,22000,22000,22000,0
|
|
20240909,161300,547067900,22000,22000,22000,22000,0
|
|
20240909,161200,547067900,22000,22000,22000,22000,0
|
|
20240909,161100,547067900,22000,22000,22000,22000,0
|
|
20240909,161000,547067900,22000,22000,22000,22000,0
|
|
20240909,160900,547067900,22000,22000,22000,22000,0
|
|
20240909,160800,547067900,22000,22000,22000,22000,0
|
|
20240909,160700,547067900,22000,22000,22000,22000,0
|
|
20240909,160600,547067900,22000,22000,22000,22000,0
|
|
20240909,160500,547067900,22000,22000,22000,22000,0
|
|
20240909,160400,547067900,22000,22000,22000,22000,0
|
|
20240909,160300,547067900,22000,22000,22000,22000,0
|
|
20240909,160200,547067900,22000,22000,22000,22000,0
|
|
20240909,160100,547067900,22000,22000,22000,22000,0
|
|
20240909,160000,547067900,22000,22000,22000,22000,0
|
|
20240909,155900,547067900,22000,22000,22000,22000,0
|
|
20240909,155800,547067900,22000,22000,22000,22000,0
|
|
20240909,155700,547067900,22000,22000,22000,22000,0
|
|
20240909,155600,547067900,22000,22000,22000,22000,598
|
|
20240909,155500,547067900,22000,22000,22000,22000,0
|
|
20240909,155400,547067900,22000,22000,22000,22000,0
|
|
20240909,155300,547067900,22000,22000,22000,22000,0
|
|
20240909,155200,547067900,22000,22000,22000,22000,0
|
|
20240909,155100,547067900,22000,22000,22000,22000,0
|
|
20240909,155000,547067900,22000,22000,22000,22000,0
|
|
20240909,154900,547067900,22000,22000,22000,22000,0
|
|
20240909,154800,547067900,22000,22000,22000,22000,0
|
|
20240909,154700,547067900,22000,22000,22000,22000,0
|
|
20240909,154600,547067900,22000,22000,22000,22000,0
|
|
20240909,154500,547067900,22000,22000,22000,22000,0
|
|
20240909,154400,547067900,22000,22000,22000,22000,0
|
|
20240909,154300,547067900,22000,22000,22000,22000,0
|
|
20240909,154200,547067900,22000,22000,22000,22000,0
|
|
20240909,154100,547067900,22000,22000,22000,22000,0
|
|
20240909,154000,547067900,22000,22000,22000,22000,0
|
|
20240909,153900,547067900,22000,22000,22000,22000,0
|
|
20240909,153800,547067900,22000,22000,22000,22000,0
|
|
20240909,153700,547067900,22000,22000,22000,22000,0
|
|
20240909,153600,547067900,22000,22000,22000,22000,0
|
|
20240909,153500,547067900,22000,22000,22000,22000,0
|
|
20240909,153400,547067900,22000,22000,22000,22000,0
|
|
20240909,153300,547067900,22000,22000,22000,22000,0
|
|
20240909,153200,547067900,22000,22000,22000,22000,0
|
|
20240909,153100,547067900,22000,22000,22000,22000,0
|
|
20240909,153000,547067900,22000,22000,22000,22000,598
|
|
20240909,152900,533911900,21800,21800,21800,21800,0
|
|
20240909,152800,533911900,21800,21800,21800,21800,0
|
|
20240909,152700,533911900,21800,21800,21800,21800,0
|
|
20240909,152600,533911900,21800,21800,21800,21800,0
|
|
20240909,152500,533911900,21800,21800,21800,21800,0
|
|
20240909,152400,533911900,21800,21800,21800,21800,0
|
|
20240909,152300,533911900,21800,21800,21800,21800,0
|
|
20240909,152200,533911900,21800,21800,21800,21800,0
|
|
20240909,152100,533911900,21800,21800,21800,21800,0
|
|
20240909,152000,533911900,21800,21800,21800,21800,0
|
|
20240909,151900,533911900,21800,21750,21800,21700,229
|
|
20240909,151800,528926800,21750,21650,21750,21650,369
|
|
20240909,151700,520906350,21650,21650,21650,21650,0
|
|
20240909,151600,520906350,21650,21650,21650,21650,0
|
|
20240909,151500,520906350,21650,21700,21700,21650,33
|
|
20240909,151400,520190300,21650,21700,21700,21650,112
|
|
20240909,151300,517760000,21650,21650,21650,21650,1
|
|
20240909,151200,517738350,21650,21700,21700,21650,33
|
|
20240909,151100,517022300,21650,21650,21650,21650,1
|
|
20240909,151000,517000650,21650,21650,21650,21650,2
|
|
20240909,150900,516957350,21700,21700,21700,21700,34
|
|
20240909,150800,516219550,21650,21650,21650,21650,220
|
|
20240909,150700,511456550,21650,21650,21650,21650,16
|
|
20240909,150600,511110150,21650,21650,21700,21650,40
|
|
20240909,150500,510242450,21650,21600,21650,21600,9
|
|
20240909,150400,510047650,21650,21600,21650,21600,201
|
|
20240909,150300,505701050,21600,21650,21650,21600,33
|
|
20240909,150200,504986650,21650,21600,21650,21550,201
|
|
20240909,150100,500646900,21600,21600,21600,21600,0
|
|
20240909,150000,500646900,21600,21650,21650,21600,226
|
|
20240909,145900,495763700,21600,21600,21600,21600,1
|
|
20240909,145800,495742100,21600,21600,21600,21600,1
|
|
20240909,145700,495720500,21600,21650,21650,21600,33
|
|
20240909,145600,495006100,21650,21650,21650,21650,0
|
|
20240909,145500,495006100,21650,21600,21650,21600,3
|
|
20240909,145400,494941200,21650,21650,21650,21600,34
|
|
20240909,145300,494205150,21650,21650,21650,21650,128
|
|
20240909,145200,491433950,21650,21650,21650,21650,0
|
|
20240909,145100,491433950,21650,21700,21700,21650,34
|
|
20240909,145000,490696200,21700,21700,21700,21700,0
|
|
20240909,144900,490696200,21700,21650,21700,21650,2
|
|
20240909,144800,490652850,21650,21700,21700,21650,33
|
|
20240909,144700,489936800,21650,21650,21650,21650,1
|
|
20240909,144600,489915150,21700,21650,21700,21650,56
|
|
20240909,144500,488700000,21700,21700,21700,21700,32
|
|
20240909,144400,488005600,21650,21650,21650,21650,10
|
|
20240909,144300,487789100,21650,21650,21650,21650,1
|
|
20240909,144200,487767450,21650,21700,21700,21650,33
|
|
20240909,144100,487051400,21650,21650,21650,21650,1
|
|
20240909,144000,487029750,21650,21650,21650,21650,1
|
|
20240909,143900,487008100,21700,21700,21700,21700,32
|
|
20240909,143800,486313700,21650,21650,21650,21650,56
|
|
20240909,143700,485101300,21650,21650,21650,21650,1
|
|
20240909,143600,485079650,21650,21700,21700,21650,33
|
|
20240909,143500,484363600,21650,21650,21650,21650,159
|
|
20240909,143400,480921250,21650,21650,21650,21650,1
|
|
20240909,143300,480899600,21650,21650,21650,21650,0
|
|
20240909,143200,480899600,21650,21700,21700,21650,33
|
|
20240909,143100,480183550,21650,21650,21650,21650,1
|
|
20240909,143000,480161900,21650,21650,21650,21650,1
|
|
20240909,142900,480140250,21650,21700,21700,21650,33
|
|
20240909,142800,479424200,21700,21650,21700,21650,51
|
|
20240909,142700,478317550,21700,21700,21700,21700,0
|
|
20240909,142600,478317550,21700,21700,21700,21700,37
|
|
20240909,142500,477514650,21650,21650,21650,21650,1
|
|
20240909,142400,477493000,21650,21650,21650,21650,1
|
|
20240909,142300,477471350,21650,21700,21700,21650,33
|
|
20240909,142200,476755300,21650,21650,21650,21650,1
|
|
20240909,142100,476733650,21650,21650,21650,21650,1190
|
|
20240909,142000,450970150,21650,21600,21650,21600,33
|
|
20240909,141900,450255750,21650,21600,21650,21600,201
|
|
20240909,141800,445904150,21600,21600,21600,21600,7
|
|
20240909,141700,445752950,21600,21600,21600,21600,1
|
|
20240909,141600,445731350,21650,21650,21650,21600,1845
|
|
20240909,141500,405800450,21650,21650,21650,21650,0
|
|
20240909,141400,405800450,21650,21650,21650,21650,1
|
|
20240909,141300,405778800,21650,21650,21650,21650,1
|
|
20240909,141200,405757150,21700,21650,21700,21650,34
|
|
20240909,141100,405019400,21700,21650,21700,21650,3
|
|
20240909,141000,404954400,21700,21700,21700,21700,0
|
|
20240909,140900,404954400,21700,21700,21700,21700,32
|
|
20240909,140800,404260000,21650,21650,21650,21650,2
|
|
20240909,140700,404216700,21650,21650,21650,21650,1
|
|
20240909,140600,404195050,21650,21650,21700,21650,34
|
|
20240909,140500,403457350,21650,21650,21650,21650,1
|
|
20240909,140400,403435700,21700,21700,21700,21700,0
|
|
20240909,140300,403435700,21700,21600,21700,21600,233
|
|
20240909,140200,398390000,21600,21600,21600,21600,61
|
|
20240909,140100,397072400,21600,21600,21600,21600,10
|
|
20240909,140000,396856400,21600,21650,21650,21600,33
|
|
20240909,135900,396142000,21600,21600,21600,21600,1
|
|
20240909,135800,396120400,21600,21600,21600,21600,0
|
|
20240909,135700,396120400,21600,21600,21600,21600,1
|
|
20240909,135600,396098800,21650,21700,21700,21650,169
|
|
20240909,135500,392438350,21650,21650,21650,21650,1
|
|
20240909,135400,392416700,21650,21650,21650,21650,1
|
|
20240909,135300,392395050,21700,21650,21700,21650,32
|
|
20240909,135200,391701050,21600,21600,21600,21600,0
|
|
20240909,135100,391701050,21600,21600,21600,21600,1
|
|
20240909,135000,391679450,21600,21650,21650,21600,37
|
|
20240909,134900,390878450,21600,21600,21600,21600,1
|
|
20240909,134800,390856850,21600,21600,21600,21600,1
|
|
20240909,134700,390835250,21600,21650,21650,21600,33
|
|
20240909,134600,390120850,21600,21600,21600,21600,4
|
|
20240909,134500,390034450,21600,21600,21600,21600,1
|
|
20240909,134400,390012850,21650,21650,21650,21650,32
|
|
20240909,134300,389320050,21600,21600,21600,21600,1
|
|
20240909,134200,389298450,21600,21600,21600,21600,1
|
|
20240909,134100,389276850,21600,21650,21650,21600,33
|
|
20240909,134000,388562450,21650,21650,21650,21650,0
|
|
20240909,133900,388562450,21650,21600,21650,21600,108
|
|
20240909,133800,386224550,21650,21650,21650,21600,95
|
|
20240909,133700,384167850,21600,21600,21600,21600,1
|
|
20240909,133600,384146250,21600,21600,21600,21600,0
|
|
20240909,133500,384146250,21600,21650,21650,21600,33
|
|
20240909,133400,383431850,21600,21600,21600,21600,0
|
|
20240909,133300,383431850,21600,21650,21650,21600,16
|
|
20240909,133200,383085500,21600,21650,21650,21600,49
|
|
20240909,133100,382024750,21600,21600,21600,21600,1
|
|
20240909,133000,382003150,21650,21600,21650,21600,6
|
|
20240909,132900,381873300,21650,21600,21650,21600,32
|
|
20240909,132800,381180550,21550,21550,21550,21550,1
|
|
20240909,132700,381159000,21550,21550,21550,21550,0
|
|
20240909,132600,381159000,21550,21600,21650,21550,119
|
|
20240909,132500,378588400,21550,21550,21550,21550,9
|
|
20240909,132400,378394450,21500,21500,21500,21500,1
|
|
20240909,132300,378372950,21600,21550,21600,21550,32
|
|
20240909,132200,377681900,21450,21450,21450,21450,1
|
|
20240909,132100,377660450,21450,21450,21450,21450,1
|
|
20240909,132000,377639000,21600,21500,21600,21400,1273
|
|
20240909,131900,350220250,21450,21450,21450,21450,0
|
|
20240909,131800,350220250,21450,21450,21450,21450,1
|
|
20240909,131700,350198800,21550,21550,21550,21500,151
|
|
20240909,131600,346950550,21550,21500,21550,21500,296
|
|
20240909,131500,340584050,21500,21550,21550,21500,5
|
|
20240909,131400,340476350,21550,21550,21600,21550,38
|
|
20240909,131300,339657200,21500,21500,21500,21500,1
|
|
20240909,131200,339635700,21500,21500,21500,21500,0
|
|
20240909,131100,339635700,21500,21450,21500,21450,19
|
|
20240909,131000,339227250,21500,21500,21500,21500,21
|
|
20240909,130900,338775750,21450,21450,21450,21450,1
|
|
20240909,130800,338754300,21450,21500,21500,21450,5
|
|
20240909,130700,338646850,21500,21450,21500,21400,59
|
|
20240909,130600,337379750,21600,21300,21600,21300,400
|
|
20240909,130500,328803500,21300,21250,21300,21250,33
|
|
20240909,130400,328100650,21250,21250,21250,21250,1
|
|
20240909,130300,328079400,21250,21250,21250,21250,1
|
|
20240909,130200,328058150,21250,21250,21250,21250,3
|
|
20240909,130100,327994400,21300,21300,21300,21300,4
|
|
20240909,130000,327909200,21250,21300,21300,21250,2
|
|
20240909,125900,327866650,21250,21250,21250,21250,0
|
|
20240909,125800,327866650,21250,21250,21250,21250,0
|
|
20240909,125700,327866650,21250,21250,21250,21250,0
|
|
20240909,125600,327866650,21250,21250,21250,21250,0
|
|
20240909,125500,327866650,21250,21250,21250,21250,0
|
|
20240909,125400,327866650,21250,21250,21250,21250,0
|
|
20240909,125300,327866650,21250,21250,21250,21250,0
|
|
20240909,125200,327866650,21250,21250,21250,21250,0
|
|
20240909,125100,327866650,21250,21250,21250,21250,2
|
|
20240909,125000,327824150,21250,21250,21250,21250,0
|
|
20240909,124900,327824150,21250,21250,21250,21250,0
|
|
20240909,124800,327824150,21250,21250,21250,21250,11
|
|
20240909,124700,327590400,21250,21250,21250,21250,0
|
|
20240909,124600,327590400,21250,21250,21250,21250,0
|
|
20240909,124500,327590400,21250,21250,21250,21250,108
|
|
20240909,124400,325295400,21250,21250,21250,21250,50
|
|
20240909,124300,324232900,21250,21300,21300,21250,5
|
|
20240909,124200,324126550,21300,21300,21300,21300,0
|
|
20240909,124100,324126550,21300,21300,21300,21300,32
|
|
20240909,124000,323444950,21300,21300,21300,21300,0
|
|
20240909,123900,323444950,21300,21300,21300,21300,0
|
|
20240909,123800,323444950,21300,21300,21300,21300,9
|
|
20240909,123700,323253250,21300,21300,21300,21300,50
|
|
20240909,123600,322188250,21350,21350,21350,21350,0
|
|
20240909,123500,322188250,21350,21350,21350,21350,0
|
|
20240909,123400,322188250,21350,21350,21350,21350,20
|
|
20240909,123300,321761250,21200,21200,21200,21200,0
|
|
20240909,123200,321761250,21200,21200,21200,21200,0
|
|
20240909,123100,321761250,21200,21250,21250,21200,70
|
|
20240909,123000,320274250,21250,21300,21300,21250,603
|
|
20240909,122900,307430850,21300,21300,21300,21300,0
|
|
20240909,122800,307430850,21300,21300,21300,21300,5
|
|
20240909,122700,307324350,21250,21250,21250,21250,0
|
|
20240909,122600,307324350,21250,21250,21250,21250,0
|
|
20240909,122500,307324350,21250,21250,21250,21250,8
|
|
20240909,122400,307154350,21250,21250,21250,21250,0
|
|
20240909,122300,307154350,21250,21250,21250,21250,0
|
|
20240909,122200,307154350,21250,21250,21250,21250,0
|
|
20240909,122100,307154350,21250,21250,21250,21250,0
|
|
20240909,122000,307154350,21250,21250,21250,21250,5
|
|
20240909,121900,307048100,21250,21250,21250,21250,0
|
|
20240909,121800,307048100,21250,21250,21250,21250,0
|
|
20240909,121700,307048100,21250,21250,21250,21250,50
|
|
20240909,121600,305985600,21250,21250,21250,21250,0
|
|
20240909,121500,305985600,21250,21250,21250,21250,50
|
|
20240909,121400,304923100,21250,21250,21250,21250,0
|
|
20240909,121300,304923100,21250,21250,21250,21250,0
|
|
20240909,121200,304923100,21250,21250,21250,21250,35
|
|
20240909,121100,304179350,21300,21300,21300,21300,23
|
|
20240909,121000,303689450,21350,21350,21350,21350,0
|
|
20240909,120900,303689450,21350,21350,21350,21350,0
|
|
20240909,120800,303689450,21350,21350,21350,21350,0
|
|
20240909,120700,303689450,21350,21350,21350,21350,0
|
|
20240909,120600,303689450,21350,21350,21350,21350,0
|
|
20240909,120500,303689450,21350,21350,21350,21350,1
|
|
20240909,120400,303668100,21300,21300,21300,21300,10
|
|
20240909,120300,303455100,21350,21350,21350,21350,0
|
|
20240909,120200,303455100,21350,21350,21350,21350,0
|
|
20240909,120100,303455100,21350,21350,21350,21350,0
|
|
20240909,120000,303455100,21350,21350,21350,21350,0
|
|
20240909,115900,303455100,21350,21350,21350,21350,2
|
|
20240909,115800,303412400,21400,21400,21400,21400,0
|
|
20240909,115700,303412400,21400,21400,21400,21400,0
|
|
20240909,115600,303412400,21400,21400,21400,21400,0
|
|
20240909,115500,303412400,21400,21350,21400,21350,2
|
|
20240909,115400,303369650,21400,21400,21400,21400,1
|
|
20240909,115300,303348250,21300,21300,21300,21300,0
|
|
20240909,115200,303348250,21300,21300,21300,21300,0
|
|
20240909,115100,303348250,21300,21300,21300,21300,0
|
|
20240909,115000,303348250,21300,21300,21300,21300,0
|
|
20240909,114900,303348250,21300,21300,21300,21300,0
|
|
20240909,114800,303348250,21300,21500,21500,21300,1001
|
|
20240909,114700,281972050,21500,21500,21500,21500,0
|
|
20240909,114600,281972050,21500,21500,21500,21500,0
|
|
20240909,114500,281972050,21500,21500,21500,21500,0
|
|
20240909,114400,281972050,21500,21500,21500,21500,48
|
|
20240909,114300,280940050,21500,21500,21500,21500,0
|
|
20240909,114200,280940050,21500,21500,21500,21500,30
|
|
20240909,114100,280295050,21500,21500,21500,21500,9
|
|
20240909,114000,280101550,21500,21500,21500,21500,0
|
|
20240909,113900,280101550,21500,21500,21500,21500,525
|
|
20240909,113800,268814050,21500,21500,21500,21500,0
|
|
20240909,113700,268814050,21500,21500,21500,21500,0
|
|
20240909,113600,268814050,21500,21500,21500,21500,0
|
|
20240909,113500,268814050,21500,21500,21500,21500,0
|
|
20240909,113400,268814050,21500,21500,21500,21500,0
|
|
20240909,113300,268814050,21500,21500,21500,21500,49
|
|
20240909,113200,267760550,21500,21500,21500,21500,0
|
|
20240909,113100,267760550,21500,21500,21500,21500,10
|
|
20240909,113000,267545550,21500,21500,21500,21500,0
|
|
20240909,112900,267545550,21500,21500,21500,21500,0
|
|
20240909,112800,267545550,21500,21500,21500,21500,0
|
|
20240909,112700,267545550,21500,21500,21500,21500,0
|
|
20240909,112600,267545550,21500,21500,21500,21500,1
|
|
20240909,112500,267524050,21500,21500,21500,21500,50
|
|
20240909,112400,266449050,21500,21500,21500,21500,0
|
|
20240909,112300,266449050,21500,21500,21500,21500,32
|
|
20240909,112200,265761050,21450,21450,21450,21450,0
|
|
20240909,112100,265761050,21450,21450,21450,21450,0
|
|
20240909,112000,265761050,21450,21450,21450,21450,0
|
|
20240909,111900,265761050,21450,21500,21500,21450,12
|
|
20240909,111800,265503400,21500,21500,21500,21500,84
|
|
20240909,111700,263697400,21500,21500,21500,21500,79
|
|
20240909,111600,261998900,21500,21500,21500,21500,1
|
|
20240909,111500,261977400,21450,21450,21450,21450,0
|
|
20240909,111400,261977400,21450,21450,21450,21450,6
|
|
20240909,111300,261848700,21450,21450,21450,21450,121
|
|
20240909,111200,259253250,21450,21450,21450,21450,42
|
|
20240909,111100,258352350,21450,21450,21450,21450,0
|
|
20240909,111000,258352350,21450,21450,21450,21450,0
|
|
20240909,110900,258352350,21450,21400,21450,21400,32
|
|
20240909,110800,257666750,21400,21400,21400,21400,0
|
|
20240909,110700,257666750,21400,21400,21400,21400,0
|
|
20240909,110600,257666750,21400,21400,21400,21400,32
|
|
20240909,110500,256981950,21350,21350,21350,21350,5
|
|
20240909,110400,256875200,21350,21350,21350,21350,0
|
|
20240909,110300,256875200,21350,21350,21350,21350,32
|
|
20240909,110200,256192000,21350,21350,21350,21350,0
|
|
20240909,110100,256192000,21350,21350,21350,21350,0
|
|
20240909,110000,256192000,21350,21350,21350,21350,0
|
|
20240909,105900,256192000,21350,21350,21350,21350,33
|
|
20240909,105800,255487450,21350,21350,21350,21350,0
|
|
20240909,105700,255487450,21350,21350,21350,21350,0
|
|
20240909,105600,255487450,21350,21350,21350,21350,32
|
|
20240909,105500,254804250,21350,21300,21350,21300,2
|
|
20240909,105400,254761600,21300,21300,21300,21300,1
|
|
20240909,105300,254740300,21350,21350,21350,21300,45
|
|
20240909,105200,253780150,21300,21300,21300,21300,86
|
|
20240909,105100,251948350,21350,21350,21350,21350,2
|
|
20240909,105000,251905650,21300,21300,21300,21300,80
|
|
20240909,104900,250201650,21300,21300,21300,21300,0
|
|
20240909,104800,250201650,21300,21300,21300,21300,0
|
|
20240909,104700,250201650,21300,21300,21300,21300,18
|
|
20240909,104600,249818250,21300,21250,21300,21250,112
|
|
20240909,104500,247435150,21300,21300,21300,21300,7
|
|
20240909,104400,247286050,21300,21300,21300,21300,0
|
|
20240909,104300,247286050,21300,21300,21300,21300,32
|
|
20240909,104200,246604450,21300,21300,21300,21300,0
|
|
20240909,104100,246604450,21300,21300,21300,21300,41
|
|
20240909,104000,245731150,21300,21300,21300,21300,37
|
|
20240909,103900,244943050,21300,21300,21300,21300,0
|
|
20240909,103800,244943050,21300,21300,21300,21300,0
|
|
20240909,103700,244943050,21300,21300,21300,21300,32
|
|
20240909,103600,244261450,21300,21300,21300,21300,0
|
|
20240909,103500,244261450,21300,21300,21300,21300,0
|
|
20240909,103400,244261450,21300,21300,21300,21300,32
|
|
20240909,103300,243579850,21300,21300,21300,21300,0
|
|
20240909,103200,243579850,21300,21300,21300,21300,0
|
|
20240909,103100,243579850,21300,21300,21300,21300,32
|
|
20240909,103000,242898250,21300,21300,21300,21300,0
|
|
20240909,102900,242898250,21300,21300,21300,21300,0
|
|
20240909,102800,242898250,21300,21250,21300,21250,34
|
|
20240909,102700,242175150,21250,21250,21250,21250,66
|
|
20240909,102600,240772650,21300,21300,21300,21300,0
|
|
20240909,102500,240772650,21300,21300,21300,21300,33
|
|
20240909,102400,240069750,21250,21250,21250,21250,0
|
|
20240909,102300,240069750,21250,21250,21250,21250,0
|
|
20240909,102200,240069750,21250,21300,21300,21250,92
|
|
20240909,102100,238113150,21300,21300,21300,21300,0
|
|
20240909,102000,238113150,21300,21300,21300,21300,3
|
|
20240909,101900,238049250,21300,21300,21300,21300,32
|
|
20240909,101800,237367650,21250,21250,21250,21250,22
|
|
20240909,101700,236900150,21300,21300,21300,21300,0
|
|
20240909,101600,236900150,21300,21300,21300,21300,1
|
|
20240909,101500,236878850,21300,21300,21300,21300,38
|
|
20240909,101400,236069450,21300,21300,21300,21300,0
|
|
20240909,101300,236069450,21300,21300,21300,21300,2
|
|
20240909,101200,236026850,21300,21250,21300,21250,126
|
|
20240909,101100,233346250,21250,21250,21250,21250,32
|
|
20240909,101000,232666250,21150,21150,21150,21150,1
|
|
20240909,100900,232645100,21150,21150,21150,21150,0
|
|
20240909,100800,232645100,21150,21150,21150,21150,1
|
|
20240909,100700,232623950,21250,21200,21250,21200,62
|
|
20240909,100600,231309050,21250,21250,21250,21250,32
|
|
20240909,100500,230629050,21200,21200,21250,21200,3
|
|
20240909,100400,230565400,21250,21250,21250,21200,3
|
|
20240909,100300,230501700,21250,21200,21250,21200,38
|
|
20240909,100200,229694300,21250,21150,21250,21150,8
|
|
20240909,100100,229524450,21250,21150,21250,21150,33
|
|
20240909,100000,228824150,21050,21050,21050,21050,0
|
|
20240909,095900,228824150,21050,21050,21050,21050,1
|
|
20240909,095800,228803100,21150,21100,21200,21100,26
|
|
20240909,095700,228252950,21150,21050,21150,21050,42
|
|
20240909,095600,227366200,21100,21100,21100,21100,0
|
|
20240909,095500,227366200,21100,21100,21100,21100,1
|
|
20240909,095400,227345100,21150,21150,21150,21150,0
|
|
20240909,095300,227345100,21150,21150,21150,21150,32
|
|
20240909,095200,226668300,21150,21150,21150,21050,36
|
|
20240909,095100,225910200,21150,21100,21150,21100,68
|
|
20240909,095000,224475250,21100,21100,21100,21100,0
|
|
20240909,094900,224475250,21100,21100,21100,21100,2
|
|
20240909,094800,224433050,21100,21100,21100,21100,32
|
|
20240909,094700,223757850,21100,21100,21100,21100,0
|
|
20240909,094600,223757850,21100,21100,21100,21100,33
|
|
20240909,094500,223061550,21100,21050,21100,21050,9
|
|
20240909,094400,222872050,21100,21100,21100,21100,7
|
|
20240909,094300,222724350,21100,21200,21200,21050,219
|
|
20240909,094200,218114150,21200,21100,21200,21100,102
|
|
20240909,094100,215955050,21100,21100,21200,21100,42
|
|
20240909,094000,215068500,21100,21100,21100,21100,103
|
|
20240909,093900,212895200,21100,21050,21100,21050,2
|
|
20240909,093800,212853050,21050,21000,21200,21000,319
|
|
20240909,093700,206135550,21200,21000,21200,21000,100
|
|
20240909,093600,204024750,21000,20950,21150,20950,119
|
|
20240909,093500,201523600,20950,20950,20950,20950,35
|
|
20240909,093400,200790350,20900,20950,20950,20900,55
|
|
20240909,093300,199640800,20950,21150,21150,20950,203
|
|
20240909,093200,195380900,21100,20950,21150,20950,354
|
|
20240909,093100,187949200,20950,20950,20950,20950,0
|
|
20240909,093000,187949200,20950,20950,20950,20950,1
|
|
20240909,092900,187928250,20950,20950,20950,20950,0
|
|
20240909,092800,187928250,20950,20900,20950,20900,41
|
|
20240909,092700,187071200,20950,20900,21000,20900,54
|
|
20240909,092600,185942350,21000,21000,21000,21000,50
|
|
20240909,092500,184892350,21000,20900,21100,20900,24
|
|
20240909,092400,184389850,20900,20900,20900,20900,26
|
|
20240909,092300,183846450,20850,20800,20850,20800,174
|
|
20240909,092200,180224550,20850,20850,20850,20850,19
|
|
20240909,092100,179828400,20850,20950,20950,20850,260
|
|
20240909,092000,174387050,21200,21200,21200,21200,0
|
|
20240909,091900,174387050,21200,21000,21200,20850,1110
|
|
20240909,091800,151159000,21000,20850,21050,20850,1824
|
|
20240909,091700,113007950,20800,20800,20800,20800,680
|
|
20240909,091600,98863950,20800,20800,20800,20800,74
|
|
20240909,091500,97324750,20800,20800,20800,20800,16
|
|
20240909,091400,96991950,20800,20800,20800,20800,0
|
|
20240909,091300,96991950,20800,20800,20800,20800,91
|
|
20240909,091200,95099150,20800,20800,20850,20750,386
|
|
20240909,091100,87072550,20850,20800,20850,20800,55
|
|
20240909,091000,85927550,20800,20800,20800,20800,20
|
|
20240909,090900,85511550,20800,20800,20800,20800,300
|
|
20240909,090800,79271550,20800,20700,20800,20700,1185
|
|
20240909,090700,54713350,20700,20800,20800,20700,602
|
|
20240909,090600,42235200,20750,20800,20800,20750,61
|
|
20240909,090500,40969400,20800,20800,20850,20800,122
|
|
20240909,090400,38431550,20850,20850,20850,20850,68
|
|
20240909,090300,37013750,20850,20950,20950,20850,291
|
|
20240909,090200,30932500,20950,21100,21100,20950,609
|
|
20240909,090100,18128500,21100,21100,21100,21100,634
|
|
20240909,090000,4751100,21100,21200,21200,21100,225
|