664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,200100,655857550,23000,23000,23000,23000,667
|
|
20240926,200000,655857550,23000,23000,23000,23000,0
|
|
20240926,195900,655857550,23000,23000,23000,23000,0
|
|
20240926,195800,655857550,23000,23000,23000,23000,0
|
|
20240926,195700,655857550,23000,23000,23000,23000,0
|
|
20240926,195600,655857550,23000,23000,23000,23000,0
|
|
20240926,195500,655857550,23000,23000,23000,23000,0
|
|
20240926,195400,655857550,23000,23000,23000,23000,0
|
|
20240926,195300,655857550,23000,23000,23000,23000,0
|
|
20240926,195200,655857550,23000,23000,23000,23000,0
|
|
20240926,195100,655857550,23000,23000,23000,23000,0
|
|
20240926,195000,655857550,23000,23000,23000,23000,0
|
|
20240926,194900,655857550,23000,23000,23000,23000,0
|
|
20240926,194800,655857550,23000,23000,23000,23000,0
|
|
20240926,194700,655857550,23000,23000,23000,23000,0
|
|
20240926,194600,655857550,23000,23000,23000,23000,0
|
|
20240926,194500,655857550,23000,23000,23000,23000,0
|
|
20240926,194400,655857550,23000,23000,23000,23000,0
|
|
20240926,194300,655857550,23000,23000,23000,23000,0
|
|
20240926,194200,655857550,23000,23000,23000,23000,0
|
|
20240926,194100,655857550,23000,23000,23000,23000,0
|
|
20240926,194000,655857550,23000,23000,23000,23000,0
|
|
20240926,193900,655857550,23000,23000,23000,23000,0
|
|
20240926,193800,655857550,23000,23000,23000,23000,0
|
|
20240926,193700,655857550,23000,23000,23000,23000,0
|
|
20240926,193600,655857550,23000,23000,23000,23000,0
|
|
20240926,193500,655857550,23000,23000,23000,23000,0
|
|
20240926,193400,655857550,23000,23000,23000,23000,0
|
|
20240926,193300,655857550,23000,23000,23000,23000,0
|
|
20240926,193200,655857550,23000,23000,23000,23000,0
|
|
20240926,193100,655857550,23000,23000,23000,23000,667
|
|
20240926,193000,655857550,23000,23000,23000,23000,0
|
|
20240926,192900,655857550,23000,23000,23000,23000,0
|
|
20240926,192800,655857550,23000,23000,23000,23000,0
|
|
20240926,192700,655857550,23000,23000,23000,23000,0
|
|
20240926,192600,655857550,23000,23000,23000,23000,0
|
|
20240926,192500,655857550,23000,23000,23000,23000,0
|
|
20240926,192400,655857550,23000,23000,23000,23000,0
|
|
20240926,192300,655857550,23000,23000,23000,23000,0
|
|
20240926,192200,655857550,23000,23000,23000,23000,0
|
|
20240926,192100,655857550,23000,23000,23000,23000,0
|
|
20240926,192000,655857550,23000,23000,23000,23000,0
|
|
20240926,191900,655857550,23000,23000,23000,23000,0
|
|
20240926,191800,655857550,23000,23000,23000,23000,0
|
|
20240926,191700,655857550,23000,23000,23000,23000,0
|
|
20240926,191600,655857550,23000,23000,23000,23000,0
|
|
20240926,191500,655857550,23000,23000,23000,23000,0
|
|
20240926,191400,655857550,23000,23000,23000,23000,0
|
|
20240926,191300,655857550,23000,23000,23000,23000,0
|
|
20240926,191200,655857550,23000,23000,23000,23000,0
|
|
20240926,191100,655857550,23000,23000,23000,23000,0
|
|
20240926,191000,655857550,23000,23000,23000,23000,0
|
|
20240926,190900,655857550,23000,23000,23000,23000,0
|
|
20240926,190800,655857550,23000,23000,23000,23000,0
|
|
20240926,190700,655857550,23000,23000,23000,23000,0
|
|
20240926,190600,655857550,23000,23000,23000,23000,0
|
|
20240926,190500,655857550,23000,23000,23000,23000,0
|
|
20240926,190400,655857550,23000,23000,23000,23000,0
|
|
20240926,190300,655857550,23000,23000,23000,23000,0
|
|
20240926,190200,655857550,23000,23000,23000,23000,0
|
|
20240926,190100,655857550,23000,23000,23000,23000,667
|
|
20240926,190000,655857550,23000,23000,23000,23000,0
|
|
20240926,185900,655857550,23000,23000,23000,23000,0
|
|
20240926,185800,655857550,23000,23000,23000,23000,0
|
|
20240926,185700,655857550,23000,23000,23000,23000,0
|
|
20240926,185600,655857550,23000,23000,23000,23000,0
|
|
20240926,185500,655857550,23000,23000,23000,23000,0
|
|
20240926,185400,655857550,23000,23000,23000,23000,0
|
|
20240926,185300,655857550,23000,23000,23000,23000,0
|
|
20240926,185200,655857550,23000,23000,23000,23000,0
|
|
20240926,185100,655857550,23000,23000,23000,23000,0
|
|
20240926,185000,655857550,23000,23000,23000,23000,0
|
|
20240926,184900,655857550,23000,23000,23000,23000,0
|
|
20240926,184800,655857550,23000,23000,23000,23000,0
|
|
20240926,184700,655857550,23000,23000,23000,23000,0
|
|
20240926,184600,655857550,23000,23000,23000,23000,0
|
|
20240926,184500,655857550,23000,23000,23000,23000,0
|
|
20240926,184400,655857550,23000,23000,23000,23000,0
|
|
20240926,184300,655857550,23000,23000,23000,23000,0
|
|
20240926,184200,655857550,23000,23000,23000,23000,0
|
|
20240926,184100,655857550,23000,23000,23000,23000,0
|
|
20240926,184000,655857550,23000,23000,23000,23000,0
|
|
20240926,183900,655857550,23000,23000,23000,23000,0
|
|
20240926,183800,655857550,23000,23000,23000,23000,0
|
|
20240926,183700,655857550,23000,23000,23000,23000,0
|
|
20240926,183600,655857550,23000,23000,23000,23000,0
|
|
20240926,183500,655857550,23000,23000,23000,23000,0
|
|
20240926,183400,655857550,23000,23000,23000,23000,0
|
|
20240926,183300,655857550,23000,23000,23000,23000,0
|
|
20240926,183200,655857550,23000,23000,23000,23000,0
|
|
20240926,183100,655857550,23000,23000,23000,23000,667
|
|
20240926,183000,655857550,23000,23000,23000,23000,0
|
|
20240926,182900,655857550,23000,23000,23000,23000,0
|
|
20240926,182800,655857550,23000,23000,23000,23000,0
|
|
20240926,182700,655857550,23000,23000,23000,23000,0
|
|
20240926,182600,655857550,23000,23000,23000,23000,0
|
|
20240926,182500,655857550,23000,23000,23000,23000,0
|
|
20240926,182400,655857550,23000,23000,23000,23000,0
|
|
20240926,182300,655857550,23000,23000,23000,23000,0
|
|
20240926,182200,655857550,23000,23000,23000,23000,0
|
|
20240926,182100,655857550,23000,23000,23000,23000,0
|
|
20240926,182000,655857550,23000,23000,23000,23000,0
|
|
20240926,181900,655857550,23000,23000,23000,23000,0
|
|
20240926,181800,655857550,23000,23000,23000,23000,0
|
|
20240926,181700,655857550,23000,23000,23000,23000,0
|
|
20240926,181600,655857550,23000,23000,23000,23000,0
|
|
20240926,181500,655857550,23000,23000,23000,23000,0
|
|
20240926,181400,655857550,23000,23000,23000,23000,0
|
|
20240926,181300,655857550,23000,23000,23000,23000,0
|
|
20240926,181200,655857550,23000,23000,23000,23000,0
|
|
20240926,181100,655857550,23000,23000,23000,23000,0
|
|
20240926,181000,655857550,23000,23000,23000,23000,0
|
|
20240926,180900,655857550,23000,23000,23000,23000,0
|
|
20240926,180800,655857550,23000,23000,23000,23000,0
|
|
20240926,180700,655857550,23000,23000,23000,23000,0
|
|
20240926,180600,655857550,23000,23000,23000,23000,0
|
|
20240926,180500,655857550,23000,23000,23000,23000,0
|
|
20240926,180400,655857550,23000,23000,23000,23000,0
|
|
20240926,180300,655857550,23000,23000,23000,23000,0
|
|
20240926,180200,655857550,23000,23000,23000,23000,0
|
|
20240926,180100,655857550,23000,23000,23000,23000,667
|
|
20240926,180000,655857550,23000,23000,23000,23000,0
|
|
20240926,175900,655857550,23000,23000,23000,23000,0
|
|
20240926,175800,655857550,23000,23000,23000,23000,0
|
|
20240926,175700,655857550,23000,23000,23000,23000,0
|
|
20240926,175600,655857550,23000,23000,23000,23000,0
|
|
20240926,175500,655857550,23000,23000,23000,23000,0
|
|
20240926,175400,655857550,23000,23000,23000,23000,0
|
|
20240926,175300,655857550,23000,23000,23000,23000,0
|
|
20240926,175200,655857550,23000,23000,23000,23000,0
|
|
20240926,175100,655857550,23000,23000,23000,23000,0
|
|
20240926,175000,655857550,23000,23000,23000,23000,0
|
|
20240926,174900,655857550,23000,23000,23000,23000,0
|
|
20240926,174800,655857550,23000,23000,23000,23000,0
|
|
20240926,174700,655857550,23000,23000,23000,23000,0
|
|
20240926,174600,655857550,23000,23000,23000,23000,0
|
|
20240926,174500,655857550,23000,23000,23000,23000,0
|
|
20240926,174400,655857550,23000,23000,23000,23000,0
|
|
20240926,174300,655857550,23000,23000,23000,23000,0
|
|
20240926,174200,655857550,23000,23000,23000,23000,0
|
|
20240926,174100,655857550,23000,23000,23000,23000,0
|
|
20240926,174000,655857550,23000,23000,23000,23000,0
|
|
20240926,173900,655857550,23000,23000,23000,23000,0
|
|
20240926,173800,655857550,23000,23000,23000,23000,0
|
|
20240926,173700,655857550,23000,23000,23000,23000,0
|
|
20240926,173600,655857550,23000,23000,23000,23000,0
|
|
20240926,173500,655857550,23000,23000,23000,23000,0
|
|
20240926,173400,655857550,23000,23000,23000,23000,0
|
|
20240926,173300,655857550,23000,23000,23000,23000,0
|
|
20240926,173200,655857550,23000,23000,23000,23000,0
|
|
20240926,173100,655857550,23000,23000,23000,23000,667
|
|
20240926,173000,655857550,23000,23000,23000,23000,0
|
|
20240926,172900,655857550,23000,23000,23000,23000,0
|
|
20240926,172800,655857550,23000,23000,23000,23000,0
|
|
20240926,172700,655857550,23000,23000,23000,23000,0
|
|
20240926,172600,655857550,23000,23000,23000,23000,0
|
|
20240926,172500,655857550,23000,23000,23000,23000,0
|
|
20240926,172400,655857550,23000,23000,23000,23000,0
|
|
20240926,172300,655857550,23000,23000,23000,23000,0
|
|
20240926,172200,655857550,23000,23000,23000,23000,0
|
|
20240926,172100,655857550,23000,23000,23000,23000,0
|
|
20240926,172000,655857550,23000,23000,23000,23000,0
|
|
20240926,171900,655857550,23000,23000,23000,23000,0
|
|
20240926,171800,655857550,23000,23000,23000,23000,0
|
|
20240926,171700,655857550,23000,23000,23000,23000,0
|
|
20240926,171600,655857550,23000,23000,23000,23000,0
|
|
20240926,171500,655857550,23000,23000,23000,23000,0
|
|
20240926,171400,655857550,23000,23000,23000,23000,0
|
|
20240926,171300,655857550,23000,23000,23000,23000,0
|
|
20240926,171200,655857550,23000,23000,23000,23000,0
|
|
20240926,171100,655857550,23000,23000,23000,23000,0
|
|
20240926,171000,655857550,23000,23000,23000,23000,0
|
|
20240926,170900,655857550,23000,23000,23000,23000,0
|
|
20240926,170800,655857550,23000,23000,23000,23000,0
|
|
20240926,170700,655857550,23000,23000,23000,23000,0
|
|
20240926,170600,655857550,23000,23000,23000,23000,0
|
|
20240926,170500,655857550,23000,23000,23000,23000,0
|
|
20240926,170400,655857550,23000,23000,23000,23000,0
|
|
20240926,170300,655857550,23000,23000,23000,23000,0
|
|
20240926,170200,655857550,23000,23000,23000,23000,0
|
|
20240926,170100,655857550,23000,23000,23000,23000,667
|
|
20240926,170000,655857550,23000,23000,23000,23000,0
|
|
20240926,165900,655857550,23000,23000,23000,23000,0
|
|
20240926,165800,655857550,23000,23000,23000,23000,0
|
|
20240926,165700,655857550,23000,23000,23000,23000,0
|
|
20240926,165600,655857550,23000,23000,23000,23000,0
|
|
20240926,165500,655857550,23000,23000,23000,23000,0
|
|
20240926,165400,655857550,23000,23000,23000,23000,0
|
|
20240926,165300,655857550,23000,23000,23000,23000,0
|
|
20240926,165200,655857550,23000,23000,23000,23000,0
|
|
20240926,165100,655857550,23000,23000,23000,23000,0
|
|
20240926,165000,655857550,23000,23000,23000,23000,0
|
|
20240926,164900,655857550,23000,23000,23000,23000,0
|
|
20240926,164800,655857550,23000,23000,23000,23000,0
|
|
20240926,164700,655857550,23000,23000,23000,23000,0
|
|
20240926,164600,655857550,23000,23000,23000,23000,0
|
|
20240926,164500,655857550,23000,23000,23000,23000,0
|
|
20240926,164400,655857550,23000,23000,23000,23000,0
|
|
20240926,164300,655857550,23000,23000,23000,23000,0
|
|
20240926,164200,655857550,23000,23000,23000,23000,0
|
|
20240926,164100,655857550,23000,23000,23000,23000,0
|
|
20240926,164000,655857550,23000,23000,23000,23000,0
|
|
20240926,163900,655857550,23000,23000,23000,23000,0
|
|
20240926,163800,655857550,23000,23000,23000,23000,0
|
|
20240926,163700,655857550,23000,23000,23000,23000,0
|
|
20240926,163600,655857550,23000,23000,23000,23000,0
|
|
20240926,163500,655857550,23000,23000,23000,23000,0
|
|
20240926,163400,655857550,23000,23000,23000,23000,0
|
|
20240926,163300,655857550,23000,23000,23000,23000,0
|
|
20240926,163200,655857550,23000,23000,23000,23000,0
|
|
20240926,163100,655857550,23000,23000,23000,23000,667
|
|
20240926,163000,655857550,23000,23000,23000,23000,0
|
|
20240926,162900,655857550,23000,23000,23000,23000,0
|
|
20240926,162800,655857550,23000,23000,23000,23000,0
|
|
20240926,162700,655857550,23000,23000,23000,23000,0
|
|
20240926,162600,655857550,23000,23000,23000,23000,0
|
|
20240926,162500,655857550,23000,23000,23000,23000,0
|
|
20240926,162400,655857550,23000,23000,23000,23000,0
|
|
20240926,162300,655857550,23000,23000,23000,23000,0
|
|
20240926,162200,655857550,23000,23000,23000,23000,0
|
|
20240926,162100,655857550,23000,23000,23000,23000,0
|
|
20240926,162000,655857550,23000,23000,23000,23000,0
|
|
20240926,161900,655857550,23000,23000,23000,23000,0
|
|
20240926,161800,655857550,23000,23000,23000,23000,0
|
|
20240926,161700,655857550,23000,23000,23000,23000,0
|
|
20240926,161600,655857550,23000,23000,23000,23000,0
|
|
20240926,161500,655857550,23000,23000,23000,23000,0
|
|
20240926,161400,655857550,23000,23000,23000,23000,0
|
|
20240926,161300,655857550,23000,23000,23000,23000,0
|
|
20240926,161200,655857550,23000,23000,23000,23000,0
|
|
20240926,161100,655857550,23000,23000,23000,23000,0
|
|
20240926,161000,655857550,23000,23000,23000,23000,0
|
|
20240926,160900,655857550,23000,23000,23000,23000,0
|
|
20240926,160800,655857550,23000,23000,23000,23000,0
|
|
20240926,160700,655857550,23000,23000,23000,23000,0
|
|
20240926,160600,655857550,23000,23000,23000,23000,0
|
|
20240926,160500,655857550,23000,23000,23000,23000,0
|
|
20240926,160400,655857550,23000,23000,23000,23000,0
|
|
20240926,160300,655857550,23000,23000,23000,23000,0
|
|
20240926,160200,655857550,23000,23000,23000,23000,0
|
|
20240926,160100,655857550,23000,23000,23000,23000,667
|
|
20240926,160000,655857550,23000,23000,23000,23000,0
|
|
20240926,155900,655857550,23000,23000,23000,23000,0
|
|
20240926,155800,655857550,23000,23000,23000,23000,0
|
|
20240926,155700,655857550,23000,23000,23000,23000,0
|
|
20240926,155600,655857550,23000,23000,23000,23000,0
|
|
20240926,155500,655857550,23000,23000,23000,23000,0
|
|
20240926,155400,655857550,23000,23000,23000,23000,0
|
|
20240926,155300,655857550,23000,23000,23000,23000,0
|
|
20240926,155200,655857550,23000,23000,23000,23000,0
|
|
20240926,155100,655857550,23000,23000,23000,23000,0
|
|
20240926,155000,655857550,23000,23000,23000,23000,0
|
|
20240926,154900,655857550,23000,23000,23000,23000,0
|
|
20240926,154800,655857550,23000,23000,23000,23000,0
|
|
20240926,154700,655857550,23000,23000,23000,23000,0
|
|
20240926,154600,655857550,23000,23000,23000,23000,0
|
|
20240926,154500,655857550,23000,23000,23000,23000,0
|
|
20240926,154400,655857550,23000,23000,23000,23000,0
|
|
20240926,154300,655857550,23000,23000,23000,23000,0
|
|
20240926,154200,655857550,23000,23000,23000,23000,0
|
|
20240926,154100,655857550,23000,23000,23000,23000,0
|
|
20240926,154000,655857550,23000,23000,23000,23000,0
|
|
20240926,153900,655857550,23000,23000,23000,23000,0
|
|
20240926,153800,655857550,23000,23000,23000,23000,0
|
|
20240926,153700,655857550,23000,23000,23000,23000,0
|
|
20240926,153600,655857550,23000,23000,23000,23000,0
|
|
20240926,153500,655857550,23000,23000,23000,23000,0
|
|
20240926,153400,655857550,23000,23000,23000,23000,0
|
|
20240926,153300,655857550,23000,23000,23000,23000,0
|
|
20240926,153200,655857550,23000,23000,23000,23000,0
|
|
20240926,153100,655857550,23000,23000,23000,23000,667
|
|
20240926,153000,655857550,23000,23000,23000,23000,667
|
|
20240926,152900,640516550,23000,23000,23000,23000,0
|
|
20240926,152800,640516550,23000,23000,23000,23000,0
|
|
20240926,152700,640516550,23000,23000,23000,23000,0
|
|
20240926,152600,640516550,23000,23000,23000,23000,0
|
|
20240926,152500,640516550,23000,23000,23000,23000,0
|
|
20240926,152400,640516550,23000,23000,23000,23000,0
|
|
20240926,152300,640516550,23000,23000,23000,23000,0
|
|
20240926,152200,640516550,23000,23000,23000,23000,0
|
|
20240926,152100,640516550,23000,23000,23000,23000,0
|
|
20240926,152000,640516550,23000,23000,23000,23000,0
|
|
20240926,151900,640516550,23000,22950,23050,22950,610
|
|
20240926,151800,626493000,23000,23050,23100,22950,370
|
|
20240926,151700,617977900,23050,23000,23050,23000,150
|
|
20240926,151600,614522900,23000,23050,23100,23000,69
|
|
20240926,151500,612934450,23050,23050,23050,23050,20
|
|
20240926,151400,612473450,23050,23050,23050,23050,20
|
|
20240926,151300,612012450,22950,23000,23000,22950,214
|
|
20240926,151200,607096150,23000,23100,23100,23000,203
|
|
20240926,151100,602407250,23100,23050,23100,23050,20
|
|
20240926,151000,601945350,22950,23000,23000,22950,1000
|
|
20240926,150900,578988550,23100,23100,23100,23100,10
|
|
20240926,150800,578757550,23000,23000,23000,23000,1
|
|
20240926,150700,578734550,23100,23050,23100,22950,1001
|
|
20240926,150600,555746100,23100,23100,23100,23100,0
|
|
20240926,150500,555746100,23100,23100,23100,23100,0
|
|
20240926,150400,555746100,23100,23100,23100,23100,0
|
|
20240926,150300,555746100,23100,23100,23100,23100,105
|
|
20240926,150200,553320600,23100,23100,23100,23100,25
|
|
20240926,150100,552743100,23150,23150,23150,23150,0
|
|
20240926,150000,552743100,23150,23000,23150,23000,35
|
|
20240926,145900,551935500,23100,23050,23100,23050,9
|
|
20240926,145800,551728000,23050,23050,23050,23050,3
|
|
20240926,145700,551658850,23050,23050,23050,23050,15
|
|
20240926,145600,551313100,23100,23000,23100,23000,19
|
|
20240926,145500,550875350,23000,23000,23000,23000,1422
|
|
20240926,145400,518169350,23050,23050,23050,23050,0
|
|
20240926,145300,518169350,23050,23050,23050,23050,1
|
|
20240926,145200,518146300,23050,23050,23050,23050,1
|
|
20240926,145100,518123250,23050,23050,23050,23050,441
|
|
20240926,145000,507958200,23100,23100,23100,23100,0
|
|
20240926,144900,507958200,23100,23100,23100,23100,0
|
|
20240926,144800,507958200,23100,23100,23100,23100,0
|
|
20240926,144700,507958200,23100,23150,23150,23100,16
|
|
20240926,144600,507587850,23050,23050,23050,23050,66
|
|
20240926,144500,506066550,23050,23050,23050,23050,1
|
|
20240926,144400,506043500,23050,23050,23050,23050,0
|
|
20240926,144300,506043500,23050,23050,23050,23050,0
|
|
20240926,144200,506043500,23050,23100,23100,23050,112
|
|
20240926,144100,503456900,23050,23050,23050,23050,5
|
|
20240926,144000,503341650,23050,23050,23050,23050,0
|
|
20240926,143900,503341650,23050,23050,23050,23050,1
|
|
20240926,143800,503318600,23100,23100,23100,23100,0
|
|
20240926,143700,503318600,23100,23100,23100,23100,1
|
|
20240926,143600,503295500,23050,23050,23050,23050,7
|
|
20240926,143500,503134150,23050,23050,23050,23050,0
|
|
20240926,143400,503134150,23050,23050,23050,23050,8
|
|
20240926,143300,502949750,23050,23050,23050,23050,1
|
|
20240926,143200,502926700,23050,23050,23050,23050,0
|
|
20240926,143100,502926700,23050,23050,23050,23050,5
|
|
20240926,143000,502811450,23050,23050,23050,23050,1
|
|
20240926,142900,502788400,23100,23050,23100,23050,124
|
|
20240926,142800,499929800,23050,23050,23050,23050,0
|
|
20240926,142700,499929800,23050,23050,23050,23050,1
|
|
20240926,142600,499906750,23100,23100,23100,23100,0
|
|
20240926,142500,499906750,23100,23100,23100,23100,1
|
|
20240926,142400,499883650,23100,23050,23100,23050,53
|
|
20240926,142300,498659500,23050,23100,23100,23050,1113
|
|
20240926,142200,472954200,23150,23150,23150,23150,5
|
|
20240926,142100,472838450,23100,23150,23150,23100,31
|
|
20240926,142000,472120850,23150,23150,23150,23150,10
|
|
20240926,141900,471889350,23200,23200,23200,23200,0
|
|
20240926,141800,471889350,23200,23150,23200,23150,25
|
|
20240926,141700,471309400,23150,23150,23150,23150,0
|
|
20240926,141600,471309400,23150,23150,23150,23150,7
|
|
20240926,141500,471147350,23200,23200,23200,23200,0
|
|
20240926,141400,471147350,23200,23150,23200,23150,25
|
|
20240926,141300,470567700,23200,23200,23200,23200,0
|
|
20240926,141200,470567700,23200,23200,23200,23200,0
|
|
20240926,141100,470567700,23200,23200,23200,23200,25
|
|
20240926,141000,469987700,23200,23200,23200,23200,0
|
|
20240926,140900,469987700,23200,23150,23200,23100,13
|
|
20240926,140800,469686750,23150,23150,23150,23150,25
|
|
20240926,140700,469108000,23150,23100,23150,23100,500
|
|
20240926,140600,457538000,23100,23050,23100,23050,13
|
|
20240926,140500,457237800,23150,23150,23150,23150,25
|
|
20240926,140400,456659050,23150,23100,23150,23100,2
|
|
20240926,140300,456612800,23100,23100,23100,23100,0
|
|
20240926,140200,456612800,23100,23150,23150,23100,26
|
|
20240926,140100,456010950,23150,23150,23150,23150,0
|
|
20240926,140000,456010950,23150,23150,23150,23150,0
|
|
20240926,135900,456010950,23150,23100,23150,23100,25
|
|
20240926,135800,455432800,23150,23150,23150,23150,0
|
|
20240926,135700,455432800,23150,23150,23150,23150,0
|
|
20240926,135600,455432800,23150,23100,23150,23100,25
|
|
20240926,135500,454854650,23100,23100,23100,23100,1
|
|
20240926,135400,454831550,23050,23050,23050,23050,76
|
|
20240926,135300,453079750,23100,23150,23150,23100,96
|
|
20240926,135200,450860900,23150,23150,23150,23150,1001
|
|
20240926,135100,427687750,23150,23150,23150,23150,0
|
|
20240926,135000,427687750,23150,23150,23150,23150,20
|
|
20240926,134900,427224750,23100,23100,23100,23100,41
|
|
20240926,134800,426277650,23100,23100,23100,23100,0
|
|
20240926,134700,426277650,23100,23100,23150,23100,225
|
|
20240926,134600,421079150,23100,23100,23100,23100,240
|
|
20240926,134500,415535150,23100,23100,23100,23100,20
|
|
20240926,134400,415073150,23100,23100,23100,23050,26
|
|
20240926,134300,414472700,23100,23100,23100,23100,5
|
|
20240926,134200,414357200,23050,23050,23050,23050,111
|
|
20240926,134100,411798650,23050,23050,23050,23050,0
|
|
20240926,134000,411798650,23050,23050,23050,23050,1
|
|
20240926,133900,411775600,23100,23100,23100,23100,0
|
|
20240926,133800,411775600,23100,23100,23100,23100,0
|
|
20240926,133700,411775600,23100,23100,23100,23100,20
|
|
20240926,133600,411313600,23000,23000,23000,23000,1
|
|
20240926,133500,411290600,23000,23100,23100,23000,51
|
|
20240926,133400,410117500,23100,23100,23100,23100,20
|
|
20240926,133300,409655500,23000,23000,23000,23000,1
|
|
20240926,133200,409632500,23000,23050,23100,23000,73
|
|
20240926,133100,407951350,23100,23050,23100,23050,41
|
|
20240926,133000,407005300,23100,23100,23100,23100,0
|
|
20240926,132900,407005300,23100,23100,23100,23100,30
|
|
20240926,132800,406312300,23100,23050,23100,23050,10
|
|
20240926,132700,406081500,23050,23050,23050,23050,0
|
|
20240926,132600,406081500,23050,23050,23050,23050,0
|
|
20240926,132500,406081500,23050,23050,23050,23050,0
|
|
20240926,132400,406081500,23050,23050,23050,23050,20
|
|
20240926,132300,405620500,23050,23050,23050,23050,20
|
|
20240926,132200,405159500,23000,23000,23000,23000,95
|
|
20240926,132100,402974500,23100,23100,23100,23100,3
|
|
20240926,132000,402905200,23000,23000,23000,23000,0
|
|
20240926,131900,402905200,23000,23000,23000,23000,771
|
|
20240926,131800,385172200,23000,23000,23000,22950,13
|
|
20240926,131700,384873300,22950,22950,22950,22950,0
|
|
20240926,131600,384873300,22950,23050,23050,22950,1350
|
|
20240926,131500,353822200,23100,23000,23100,23000,4
|
|
20240926,131400,353730000,23000,23000,23000,23000,0
|
|
20240926,131300,353730000,23000,23000,23000,23000,0
|
|
20240926,131200,353730000,23000,23000,23000,23000,1
|
|
20240926,131100,353707000,23000,23000,23000,23000,0
|
|
20240926,131000,353707000,23000,23000,23000,23000,0
|
|
20240926,130900,353707000,23000,23050,23050,23000,102
|
|
20240926,130800,351355950,23100,23050,23100,23050,30
|
|
20240926,130700,350663450,23050,23050,23050,23050,1
|
|
20240926,130600,350640400,23050,23050,23050,23050,0
|
|
20240926,130500,350640400,23050,23050,23050,23050,22
|
|
20240926,130400,350133300,23050,23050,23050,23050,40
|
|
20240926,130300,349211300,23050,23050,23100,23000,518
|
|
20240926,130200,337271450,23050,23050,23050,23050,0
|
|
20240926,130100,337271450,23050,23050,23050,23050,15
|
|
20240926,130000,336925700,23050,23050,23050,23050,29
|
|
20240926,125900,336257250,23050,23050,23050,23050,0
|
|
20240926,125800,336257250,23050,23050,23050,23050,1
|
|
20240926,125700,336234200,23100,23050,23100,23050,22
|
|
20240926,125600,335726100,23050,23050,23050,23050,0
|
|
20240926,125500,335726100,23050,23050,23050,23050,0
|
|
20240926,125400,335726100,23050,23050,23050,23050,1
|
|
20240926,125300,335703050,23100,23100,23100,23100,5
|
|
20240926,125200,335587550,23050,23050,23050,23050,100
|
|
20240926,125100,333282550,23050,23050,23050,23050,2
|
|
20240926,125000,333236450,23150,23150,23150,23150,0
|
|
20240926,124900,333236450,23150,23150,23150,23150,20
|
|
20240926,124800,332773450,23150,23150,23150,23150,1
|
|
20240926,124700,332750300,23150,23150,23150,23150,0
|
|
20240926,124600,332750300,23150,23150,23150,23150,20
|
|
20240926,124500,332287300,23150,23150,23150,23150,0
|
|
20240926,124400,332287300,23150,23150,23150,23150,0
|
|
20240926,124300,332287300,23150,23150,23150,23150,0
|
|
20240926,124200,332287300,23150,23150,23150,23150,0
|
|
20240926,124100,332287300,23150,23100,23150,23100,27
|
|
20240926,124000,331663400,23100,23100,23100,23100,21
|
|
20240926,123900,331178300,23100,23100,23100,23100,2
|
|
20240926,123800,331132100,23100,23100,23100,23100,0
|
|
20240926,123700,331132100,23100,23100,23100,23100,20
|
|
20240926,123600,330670100,23050,23050,23050,23050,2
|
|
20240926,123500,330624000,23100,23100,23100,23100,0
|
|
20240926,123400,330624000,23100,23100,23100,23100,20
|
|
20240926,123300,330162000,23050,23050,23050,23050,1
|
|
20240926,123200,330138950,23050,23050,23050,23050,1
|
|
20240926,123100,330115900,23000,23000,23000,23000,0
|
|
20240926,123000,330115900,23000,23000,23000,23000,2
|
|
20240926,122900,330069900,23100,23100,23100,23100,0
|
|
20240926,122800,330069900,23100,23100,23100,23100,0
|
|
20240926,122700,330069900,23100,23100,23100,23100,3
|
|
20240926,122600,330000600,23100,23100,23100,23100,0
|
|
20240926,122500,330000600,23100,23100,23100,23100,0
|
|
20240926,122400,330000600,23100,23100,23100,23100,0
|
|
20240926,122300,330000600,23100,23100,23100,23100,39
|
|
20240926,122200,329099700,23150,23150,23150,23150,0
|
|
20240926,122100,329099700,23150,23100,23150,23100,50
|
|
20240926,122000,327942250,23150,23150,23150,23150,0
|
|
20240926,121900,327942250,23150,23050,23150,23050,2
|
|
20240926,121800,327896050,23050,23050,23100,23050,838
|
|
20240926,121700,308538400,23100,23050,23100,23050,3
|
|
20240926,121600,308469200,23000,23000,23000,23000,0
|
|
20240926,121500,308469200,23000,23000,23000,23000,40
|
|
20240926,121400,307549200,23000,23050,23050,23000,276
|
|
20240926,121300,301201000,23100,23100,23100,23100,0
|
|
20240926,121200,301201000,23100,23100,23100,23100,15
|
|
20240926,121100,300854500,23100,23100,23100,23100,0
|
|
20240926,121000,300854500,23100,23100,23100,23100,2
|
|
20240926,120900,300808300,23050,23050,23050,23050,3
|
|
20240926,120800,300739150,23100,23100,23150,23000,1024
|
|
20240926,120700,277086400,23000,23000,23000,23000,0
|
|
20240926,120600,277086400,23000,23100,23100,23000,453
|
|
20240926,120500,266667100,23050,23050,23100,23050,27
|
|
20240926,120400,266044600,23050,23050,23050,23050,3
|
|
20240926,120300,265975450,23100,23100,23100,23100,220
|
|
20240926,120200,260893450,23100,23050,23100,23050,6
|
|
20240926,120100,260754900,23100,23100,23100,23100,0
|
|
20240926,120000,260754900,23100,23100,23100,23100,0
|
|
20240926,115900,260754900,23100,23100,23100,23100,0
|
|
20240926,115800,260754900,23100,23100,23100,23100,0
|
|
20240926,115700,260754900,23100,23100,23100,23100,0
|
|
20240926,115600,260754900,23100,23050,23100,23050,2
|
|
20240926,115500,260708750,23000,23000,23000,23000,1
|
|
20240926,115400,260685750,23000,23000,23000,23000,0
|
|
20240926,115300,260685750,23000,23000,23000,23000,3
|
|
20240926,115200,260616750,22950,22950,22950,22950,0
|
|
20240926,115100,260616750,22950,22950,22950,22950,0
|
|
20240926,115000,260616750,22950,22950,22950,22950,2
|
|
20240926,114900,260570850,23000,23000,23000,23000,0
|
|
20240926,114800,260570850,23000,23000,23000,23000,1
|
|
20240926,114700,260547850,23000,23000,23000,23000,0
|
|
20240926,114600,260547850,23000,23000,23000,23000,0
|
|
20240926,114500,260547850,23000,23000,23000,23000,1
|
|
20240926,114400,260524850,23000,23000,23000,23000,1
|
|
20240926,114300,260501850,23000,23000,23000,23000,4
|
|
20240926,114200,260409850,23050,23050,23050,23050,153
|
|
20240926,114100,256883200,23100,23100,23100,23100,30
|
|
20240926,114000,256190200,23050,23050,23050,23050,1
|
|
20240926,113900,256167150,23100,23100,23100,23100,0
|
|
20240926,113800,256167150,23100,23100,23100,23100,0
|
|
20240926,113700,256167150,23100,23100,23100,23100,0
|
|
20240926,113600,256167150,23100,23100,23100,23100,39
|
|
20240926,113500,255266250,23150,23150,23150,23150,0
|
|
20240926,113400,255266250,23150,23100,23150,23100,7
|
|
20240926,113300,255104300,23050,23050,23050,23050,0
|
|
20240926,113200,255104300,23050,23050,23050,23050,1
|
|
20240926,113100,255081250,23050,23050,23050,23050,0
|
|
20240926,113000,255081250,23050,23050,23050,23050,0
|
|
20240926,112900,255081250,23050,23100,23100,23050,255
|
|
20240926,112800,249191350,23100,23100,23100,23100,21
|
|
20240926,112700,248706250,23100,23100,23100,23100,3
|
|
20240926,112600,248636950,23050,23050,23050,23050,6
|
|
20240926,112500,248498650,23050,23050,23050,23050,5
|
|
20240926,112400,248383400,23100,23100,23100,23100,5
|
|
20240926,112300,248267900,23100,23050,23100,23050,6
|
|
20240926,112200,248129550,23100,23100,23100,23100,97
|
|
20240926,112100,245888850,23100,23100,23100,23100,0
|
|
20240926,112000,245888850,23100,23100,23100,23100,5
|
|
20240926,111900,245773350,23000,23000,23000,23000,0
|
|
20240926,111800,245773350,23000,23000,23000,23000,0
|
|
20240926,111700,245773350,23000,23000,23000,23000,1
|
|
20240926,111600,245750350,23000,23100,23100,23000,2
|
|
20240926,111500,245704250,23050,23050,23050,23000,20
|
|
20240926,111400,245243750,23000,23050,23100,23000,8
|
|
20240926,111300,245059350,23000,23000,23000,23000,0
|
|
20240926,111200,245059350,23000,23000,23000,23000,143
|
|
20240926,111100,241770350,23000,23000,23000,23000,1
|
|
20240926,111000,241747350,22950,22950,22950,22950,24
|
|
20240926,110900,241196550,22950,22950,22950,22950,10
|
|
20240926,110800,240967050,22950,22950,22950,22950,0
|
|
20240926,110700,240967050,22950,22950,22950,22950,20
|
|
20240926,110600,240508050,22900,22900,22900,22900,0
|
|
20240926,110500,240508050,22900,22900,22900,22900,1
|
|
20240926,110400,240485150,22900,22900,22900,22900,0
|
|
20240926,110300,240485150,22900,22900,22900,22900,246
|
|
20240926,110200,234851750,22900,22900,22900,22900,1
|
|
20240926,110100,234828850,22950,22950,22950,22950,0
|
|
20240926,110000,234828850,22950,22950,22950,22950,11
|
|
20240926,105900,234576400,22950,22900,22950,22900,17
|
|
20240926,105800,234187000,22950,22950,22950,22950,0
|
|
20240926,105700,234187000,22950,22950,22950,22950,10
|
|
20240926,105600,233957500,22950,22950,22950,22950,32
|
|
20240926,105500,233223100,23000,23000,23000,23000,0
|
|
20240926,105400,233223100,23000,23000,23000,23000,1
|
|
20240926,105300,233200100,23000,23000,23000,23000,5
|
|
20240926,105200,233085100,23000,23000,23000,23000,3
|
|
20240926,105100,233016100,23000,23000,23000,23000,0
|
|
20240926,105000,233016100,23000,23000,23000,23000,0
|
|
20240926,104900,233016100,23000,23000,23000,23000,10
|
|
20240926,104800,232786100,23000,23000,23000,23000,10
|
|
20240926,104700,232556100,22950,22900,22950,22900,22
|
|
20240926,104600,232051300,22900,22900,22900,22900,0
|
|
20240926,104500,232051300,22900,22900,22900,22900,30
|
|
20240926,104400,231364300,22950,22950,22950,22950,9
|
|
20240926,104300,231157750,22900,22900,22900,22900,16
|
|
20240926,104200,230791350,22950,22950,22950,22950,100
|
|
20240926,104100,228496350,22950,22950,22950,22950,0
|
|
20240926,104000,228496350,22950,22950,22950,22950,100
|
|
20240926,103900,226201350,22950,23000,23000,22900,1070
|
|
20240926,103800,201599850,23050,23050,23050,23050,0
|
|
20240926,103700,201599850,23050,23050,23050,23050,1
|
|
20240926,103600,201576800,23000,23000,23000,23000,0
|
|
20240926,103500,201576800,23000,23000,23000,23000,1
|
|
20240926,103400,201553800,23000,23050,23050,23000,25
|
|
20240926,103300,200978050,23000,23000,23000,23000,0
|
|
20240926,103200,200978050,23000,23000,23000,23000,60
|
|
20240926,103100,199598050,23050,23050,23050,23050,0
|
|
20240926,103000,199598050,23050,23050,23050,23050,0
|
|
20240926,102900,199598050,23050,23000,23050,23000,22
|
|
20240926,102800,199091050,23000,23000,23000,23000,0
|
|
20240926,102700,199091050,23000,23050,23050,23000,64
|
|
20240926,102600,197618750,23100,23050,23100,23050,10
|
|
20240926,102500,197387800,23050,23050,23050,23050,6
|
|
20240926,102400,197249500,23050,23050,23050,23050,2
|
|
20240926,102300,197203400,23100,23100,23100,23100,0
|
|
20240926,102200,197203400,23100,23100,23100,23100,0
|
|
20240926,102100,197203400,23100,23100,23100,23100,21
|
|
20240926,102000,196718300,23100,23100,23100,23100,0
|
|
20240926,101900,196718300,23100,23100,23100,23100,0
|
|
20240926,101800,196718300,23100,23100,23100,23100,0
|
|
20240926,101700,196718300,23100,23100,23100,23100,0
|
|
20240926,101600,196718300,23100,23100,23100,23100,5
|
|
20240926,101500,196602800,23050,23050,23050,23050,0
|
|
20240926,101400,196602800,23050,23050,23050,23050,0
|
|
20240926,101300,196602800,23050,23100,23100,23050,163
|
|
20240926,101200,192845500,23100,23150,23150,23100,2
|
|
20240926,101100,192799250,23150,23150,23150,23150,9
|
|
20240926,101000,192590900,23050,23150,23150,23050,3
|
|
20240926,100900,192521550,23050,23050,23050,23050,0
|
|
20240926,100800,192521550,23050,23050,23050,23050,0
|
|
20240926,100700,192521550,23050,23050,23050,23050,300
|
|
20240926,100600,185606550,23100,23100,23100,23100,0
|
|
20240926,100500,185606550,23100,23150,23150,23100,81
|
|
20240926,100400,183734150,23150,23150,23150,23150,0
|
|
20240926,100300,183734150,23150,23150,23150,23150,2
|
|
20240926,100200,183687850,23150,23150,23150,23150,5
|
|
20240926,100100,183572100,23200,23200,23200,23200,0
|
|
20240926,100000,183572100,23200,23150,23200,23150,102
|
|
20240926,095900,181210750,23150,23150,23150,23150,21
|
|
20240926,095800,180724600,23150,23150,23150,23150,1
|
|
20240926,095700,180701450,23150,23100,23150,23100,798
|
|
20240926,095600,162267300,23100,23100,23100,23100,13
|
|
20240926,095500,161967000,23100,23100,23100,23100,0
|
|
20240926,095400,161967000,23100,23100,23100,23100,21
|
|
20240926,095300,161481900,23100,23100,23100,23100,0
|
|
20240926,095200,161481900,23100,23100,23100,23100,27
|
|
20240926,095100,160858200,23100,23100,23100,23100,0
|
|
20240926,095000,160858200,23100,23100,23100,23100,22
|
|
20240926,094900,160350000,23100,23100,23100,23100,0
|
|
20240926,094800,160350000,23100,23100,23100,23100,21
|
|
20240926,094700,159864900,23100,23100,23100,23100,0
|
|
20240926,094600,159864900,23100,23100,23100,23050,175
|
|
20240926,094500,155827400,23050,23100,23100,23050,22
|
|
20240926,094400,155319700,23100,23050,23100,23050,35
|
|
20240926,094300,154511900,23100,23100,23100,23100,0
|
|
20240926,094200,154511900,23100,23100,23100,23100,25
|
|
20240926,094100,153934400,23050,23000,23100,23000,2184
|
|
20240926,094000,103527150,23000,23000,23000,22950,185
|
|
20240926,093900,99272650,23000,23000,23000,23000,26
|
|
20240926,093800,98674650,23000,23000,23000,23000,24
|
|
20240926,093700,98122650,23000,23050,23050,23000,23
|
|
20240926,093600,97592600,23050,23000,23050,23000,61
|
|
20240926,093500,96189350,23000,23000,23000,23000,19
|
|
20240926,093400,95752350,23050,23050,23050,23050,27
|
|
20240926,093300,95130000,23050,23050,23050,23050,10
|
|
20240926,093200,94899500,23050,23050,23050,23050,100
|
|
20240926,093100,92594500,23050,23050,23050,23050,100
|
|
20240926,093000,90289500,23050,23000,23050,23000,122
|
|
20240926,092900,87482450,23000,23000,23000,23000,44
|
|
20240926,092800,86470450,23000,22950,23000,22950,81
|
|
20240926,092700,84610450,23000,22950,23000,22950,22
|
|
20240926,092600,84104500,22950,22850,22950,22850,73
|
|
20240926,092500,82434250,22850,22850,22850,22850,33
|
|
20240926,092400,81680200,22800,22800,22800,22800,144
|
|
20240926,092300,78397000,22850,22900,22900,22850,755
|
|
20240926,092200,61117500,22900,23000,23000,22900,595
|
|
20240926,092100,47468650,23000,23000,23000,23000,200
|
|
20240926,092000,42868650,23000,23000,23000,23000,0
|
|
20240926,091900,42868650,23000,23000,23000,23000,69
|
|
20240926,091800,41281650,23000,23000,23000,23000,67
|
|
20240926,091700,39740650,23000,23000,23000,23000,0
|
|
20240926,091600,39740650,23000,23000,23000,23000,40
|
|
20240926,091500,38820650,23000,23000,23000,23000,0
|
|
20240926,091400,38820650,23000,23000,23000,23000,0
|
|
20240926,091300,38820650,23000,23000,23000,23000,137
|
|
20240926,091200,35669650,23000,23050,23050,23000,240
|
|
20240926,091100,30142650,23050,23050,23050,23050,25
|
|
20240926,091000,29566400,23050,23000,23050,22950,69
|
|
20240926,090900,27977650,22950,22950,22950,22950,0
|
|
20240926,090800,27977650,22950,23000,23000,22950,22
|
|
20240926,090700,27472150,22950,22950,22950,22950,112
|
|
20240926,090600,24901750,23000,23000,23000,22950,137
|
|
20240926,090500,21752850,22900,22900,22900,22900,56
|
|
20240926,090400,20470450,22950,23000,23000,22950,392
|
|
20240926,090300,11465350,23000,23050,23050,23000,223
|
|
20240926,090200,6330550,23050,23050,23050,23050,10
|
|
20240926,090100,6100050,23100,23100,23100,23100,1
|
|
20240926,090000,6076950,23050,23150,23150,23050,263
|