674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,201100,238014150,20850,20850,20850,20850,21
|
|
20240923,201000,238014150,20850,20850,20850,20850,0
|
|
20240923,200900,238014150,20850,20850,20850,20850,0
|
|
20240923,200800,238014150,20850,20850,20850,20850,0
|
|
20240923,200700,238014150,20850,20850,20850,20850,0
|
|
20240923,200600,238014150,20850,20850,20850,20850,0
|
|
20240923,200500,238014150,20850,20850,20850,20850,0
|
|
20240923,200400,238014150,20850,20850,20850,20850,0
|
|
20240923,200300,238014150,20850,20850,20850,20850,0
|
|
20240923,200200,238014150,20850,20850,20850,20850,0
|
|
20240923,200100,238014150,20850,20850,20850,20850,0
|
|
20240923,200000,238014150,20850,20850,20850,20850,0
|
|
20240923,195900,238014150,20850,20850,20850,20850,0
|
|
20240923,195800,238014150,20850,20850,20850,20850,0
|
|
20240923,195700,238014150,20850,20850,20850,20850,0
|
|
20240923,195600,238014150,20850,20850,20850,20850,0
|
|
20240923,195500,238014150,20850,20850,20850,20850,0
|
|
20240923,195400,238014150,20850,20850,20850,20850,0
|
|
20240923,195300,238014150,20850,20850,20850,20850,0
|
|
20240923,195200,238014150,20850,20850,20850,20850,0
|
|
20240923,195100,238014150,20850,20850,20850,20850,0
|
|
20240923,195000,238014150,20850,20850,20850,20850,0
|
|
20240923,194900,238014150,20850,20850,20850,20850,0
|
|
20240923,194800,238014150,20850,20850,20850,20850,0
|
|
20240923,194700,238014150,20850,20850,20850,20850,0
|
|
20240923,194600,238014150,20850,20850,20850,20850,0
|
|
20240923,194500,238014150,20850,20850,20850,20850,0
|
|
20240923,194400,238014150,20850,20850,20850,20850,0
|
|
20240923,194300,238014150,20850,20850,20850,20850,0
|
|
20240923,194200,238014150,20850,20850,20850,20850,0
|
|
20240923,194100,238014150,20850,20850,20850,20850,21
|
|
20240923,194000,238014150,20850,20850,20850,20850,0
|
|
20240923,193900,238014150,20850,20850,20850,20850,0
|
|
20240923,193800,238014150,20850,20850,20850,20850,0
|
|
20240923,193700,238014150,20850,20850,20850,20850,0
|
|
20240923,193600,238014150,20850,20850,20850,20850,0
|
|
20240923,193500,238014150,20850,20850,20850,20850,0
|
|
20240923,193400,238014150,20850,20850,20850,20850,0
|
|
20240923,193300,238014150,20850,20850,20850,20850,0
|
|
20240923,193200,238014150,20850,20850,20850,20850,0
|
|
20240923,193100,238014150,20850,20850,20850,20850,0
|
|
20240923,193000,238014150,20850,20850,20850,20850,0
|
|
20240923,192900,238014150,20850,20850,20850,20850,0
|
|
20240923,192800,238014150,20850,20850,20850,20850,0
|
|
20240923,192700,238014150,20850,20850,20850,20850,0
|
|
20240923,192600,238014150,20850,20850,20850,20850,0
|
|
20240923,192500,238014150,20850,20850,20850,20850,0
|
|
20240923,192400,238014150,20850,20850,20850,20850,0
|
|
20240923,192300,238014150,20850,20850,20850,20850,0
|
|
20240923,192200,238014150,20850,20850,20850,20850,0
|
|
20240923,192100,238014150,20850,20850,20850,20850,0
|
|
20240923,192000,238014150,20850,20850,20850,20850,0
|
|
20240923,191900,238014150,20850,20850,20850,20850,0
|
|
20240923,191800,238014150,20850,20850,20850,20850,0
|
|
20240923,191700,238014150,20850,20850,20850,20850,0
|
|
20240923,191600,238014150,20850,20850,20850,20850,0
|
|
20240923,191500,238014150,20850,20850,20850,20850,0
|
|
20240923,191400,238014150,20850,20850,20850,20850,0
|
|
20240923,191300,238014150,20850,20850,20850,20850,0
|
|
20240923,191200,238014150,20850,20850,20850,20850,0
|
|
20240923,191100,238014150,20850,20850,20850,20850,21
|
|
20240923,191000,238014150,20850,20850,20850,20850,0
|
|
20240923,190900,238014150,20850,20850,20850,20850,0
|
|
20240923,190800,238014150,20850,20850,20850,20850,0
|
|
20240923,190700,238014150,20850,20850,20850,20850,0
|
|
20240923,190600,238014150,20850,20850,20850,20850,0
|
|
20240923,190500,238014150,20850,20850,20850,20850,0
|
|
20240923,190400,238014150,20850,20850,20850,20850,0
|
|
20240923,190300,238014150,20850,20850,20850,20850,0
|
|
20240923,190200,238014150,20850,20850,20850,20850,0
|
|
20240923,190100,238014150,20850,20850,20850,20850,0
|
|
20240923,190000,238014150,20850,20850,20850,20850,0
|
|
20240923,185900,238014150,20850,20850,20850,20850,0
|
|
20240923,185800,238014150,20850,20850,20850,20850,0
|
|
20240923,185700,238014150,20850,20850,20850,20850,0
|
|
20240923,185600,238014150,20850,20850,20850,20850,0
|
|
20240923,185500,238014150,20850,20850,20850,20850,0
|
|
20240923,185400,238014150,20850,20850,20850,20850,0
|
|
20240923,185300,238014150,20850,20850,20850,20850,0
|
|
20240923,185200,238014150,20850,20850,20850,20850,0
|
|
20240923,185100,238014150,20850,20850,20850,20850,0
|
|
20240923,185000,238014150,20850,20850,20850,20850,0
|
|
20240923,184900,238014150,20850,20850,20850,20850,0
|
|
20240923,184800,238014150,20850,20850,20850,20850,0
|
|
20240923,184700,238014150,20850,20850,20850,20850,0
|
|
20240923,184600,238014150,20850,20850,20850,20850,0
|
|
20240923,184500,238014150,20850,20850,20850,20850,0
|
|
20240923,184400,238014150,20850,20850,20850,20850,0
|
|
20240923,184300,238014150,20850,20850,20850,20850,0
|
|
20240923,184200,238014150,20850,20850,20850,20850,0
|
|
20240923,184100,238014150,20850,20850,20850,20850,21
|
|
20240923,184000,238014150,20850,20850,20850,20850,0
|
|
20240923,183900,238014150,20850,20850,20850,20850,0
|
|
20240923,183800,238014150,20850,20850,20850,20850,0
|
|
20240923,183700,238014150,20850,20850,20850,20850,0
|
|
20240923,183600,238014150,20850,20850,20850,20850,0
|
|
20240923,183500,238014150,20850,20850,20850,20850,0
|
|
20240923,183400,238014150,20850,20850,20850,20850,0
|
|
20240923,183300,238014150,20850,20850,20850,20850,0
|
|
20240923,183200,238014150,20850,20850,20850,20850,0
|
|
20240923,183100,238014150,20850,20850,20850,20850,0
|
|
20240923,183000,238014150,20850,20850,20850,20850,0
|
|
20240923,182900,238014150,20850,20850,20850,20850,0
|
|
20240923,182800,238014150,20850,20850,20850,20850,0
|
|
20240923,182700,238014150,20850,20850,20850,20850,0
|
|
20240923,182600,238014150,20850,20850,20850,20850,0
|
|
20240923,182500,238014150,20850,20850,20850,20850,0
|
|
20240923,182400,238014150,20850,20850,20850,20850,0
|
|
20240923,182300,238014150,20850,20850,20850,20850,0
|
|
20240923,182200,238014150,20850,20850,20850,20850,0
|
|
20240923,182100,238014150,20850,20850,20850,20850,0
|
|
20240923,182000,238014150,20850,20850,20850,20850,0
|
|
20240923,181900,238014150,20850,20850,20850,20850,0
|
|
20240923,181800,238014150,20850,20850,20850,20850,0
|
|
20240923,181700,238014150,20850,20850,20850,20850,0
|
|
20240923,181600,238014150,20850,20850,20850,20850,0
|
|
20240923,181500,238014150,20850,20850,20850,20850,0
|
|
20240923,181400,238014150,20850,20850,20850,20850,0
|
|
20240923,181300,238014150,20850,20850,20850,20850,0
|
|
20240923,181200,238014150,20850,20850,20850,20850,0
|
|
20240923,181100,238014150,20850,20850,20850,20850,21
|
|
20240923,181000,238014150,20850,20850,20850,20850,0
|
|
20240923,180900,238014150,20850,20850,20850,20850,0
|
|
20240923,180800,238014150,20850,20850,20850,20850,0
|
|
20240923,180700,238014150,20850,20850,20850,20850,0
|
|
20240923,180600,238014150,20850,20850,20850,20850,0
|
|
20240923,180500,238014150,20850,20850,20850,20850,0
|
|
20240923,180400,238014150,20850,20850,20850,20850,0
|
|
20240923,180300,238014150,20850,20850,20850,20850,0
|
|
20240923,180200,238014150,20850,20850,20850,20850,0
|
|
20240923,180100,238014150,20850,20850,20850,20850,0
|
|
20240923,180000,238014150,20850,20850,20850,20850,0
|
|
20240923,175900,238014150,20850,20850,20850,20850,0
|
|
20240923,175800,238014150,20850,20850,20850,20850,0
|
|
20240923,175700,238014150,20850,20850,20850,20850,0
|
|
20240923,175600,238014150,20850,20850,20850,20850,0
|
|
20240923,175500,238014150,20850,20850,20850,20850,0
|
|
20240923,175400,238014150,20850,20850,20850,20850,0
|
|
20240923,175300,238014150,20850,20850,20850,20850,0
|
|
20240923,175200,238014150,20850,20850,20850,20850,0
|
|
20240923,175100,238014150,20850,20850,20850,20850,0
|
|
20240923,175000,238014150,20850,20850,20850,20850,0
|
|
20240923,174900,238014150,20850,20850,20850,20850,0
|
|
20240923,174800,238014150,20850,20850,20850,20850,0
|
|
20240923,174700,238014150,20850,20850,20850,20850,0
|
|
20240923,174600,238014150,20850,20850,20850,20850,0
|
|
20240923,174500,238014150,20850,20850,20850,20850,0
|
|
20240923,174400,238014150,20850,20850,20850,20850,0
|
|
20240923,174300,238014150,20850,20850,20850,20850,0
|
|
20240923,174200,238014150,20850,20850,20850,20850,0
|
|
20240923,174100,238014150,20850,20850,20850,20850,21
|
|
20240923,174000,238014150,20850,20850,20850,20850,0
|
|
20240923,173900,238014150,20850,20850,20850,20850,0
|
|
20240923,173800,238014150,20850,20850,20850,20850,0
|
|
20240923,173700,238014150,20850,20850,20850,20850,0
|
|
20240923,173600,238014150,20850,20850,20850,20850,0
|
|
20240923,173500,238014150,20850,20850,20850,20850,0
|
|
20240923,173400,238014150,20850,20850,20850,20850,0
|
|
20240923,173300,238014150,20850,20850,20850,20850,0
|
|
20240923,173200,238014150,20850,20850,20850,20850,0
|
|
20240923,173100,238014150,20850,20850,20850,20850,0
|
|
20240923,173000,238014150,20850,20850,20850,20850,0
|
|
20240923,172900,238014150,20850,20850,20850,20850,0
|
|
20240923,172800,238014150,20850,20850,20850,20850,0
|
|
20240923,172700,238014150,20850,20850,20850,20850,0
|
|
20240923,172600,238014150,20850,20850,20850,20850,0
|
|
20240923,172500,238014150,20850,20850,20850,20850,0
|
|
20240923,172400,238014150,20850,20850,20850,20850,0
|
|
20240923,172300,238014150,20850,20850,20850,20850,0
|
|
20240923,172200,238014150,20850,20850,20850,20850,0
|
|
20240923,172100,238014150,20850,20850,20850,20850,0
|
|
20240923,172000,238014150,20850,20850,20850,20850,0
|
|
20240923,171900,238014150,20850,20850,20850,20850,0
|
|
20240923,171800,238014150,20850,20850,20850,20850,0
|
|
20240923,171700,238014150,20850,20850,20850,20850,0
|
|
20240923,171600,238014150,20850,20850,20850,20850,0
|
|
20240923,171500,238014150,20850,20850,20850,20850,0
|
|
20240923,171400,238014150,20850,20850,20850,20850,0
|
|
20240923,171300,238014150,20850,20850,20850,20850,0
|
|
20240923,171200,238014150,20850,20850,20850,20850,0
|
|
20240923,171100,238014150,20850,20850,20850,20850,21
|
|
20240923,171000,238014150,20850,20850,20850,20850,0
|
|
20240923,170900,238014150,20850,20850,20850,20850,0
|
|
20240923,170800,238014150,20850,20850,20850,20850,0
|
|
20240923,170700,238014150,20850,20850,20850,20850,0
|
|
20240923,170600,238014150,20850,20850,20850,20850,0
|
|
20240923,170500,238014150,20850,20850,20850,20850,0
|
|
20240923,170400,238014150,20850,20850,20850,20850,0
|
|
20240923,170300,238014150,20850,20850,20850,20850,0
|
|
20240923,170200,238014150,20850,20850,20850,20850,0
|
|
20240923,170100,238014150,20850,20850,20850,20850,0
|
|
20240923,170000,238014150,20850,20850,20850,20850,0
|
|
20240923,165900,238014150,20850,20850,20850,20850,0
|
|
20240923,165800,238014150,20850,20850,20850,20850,0
|
|
20240923,165700,238014150,20850,20850,20850,20850,0
|
|
20240923,165600,238014150,20850,20850,20850,20850,0
|
|
20240923,165500,238014150,20850,20850,20850,20850,0
|
|
20240923,165400,238014150,20850,20850,20850,20850,0
|
|
20240923,165300,238014150,20850,20850,20850,20850,0
|
|
20240923,165200,238014150,20850,20850,20850,20850,0
|
|
20240923,165100,238014150,20850,20850,20850,20850,0
|
|
20240923,165000,238014150,20850,20850,20850,20850,0
|
|
20240923,164900,238014150,20850,20850,20850,20850,0
|
|
20240923,164800,238014150,20850,20850,20850,20850,0
|
|
20240923,164700,238014150,20850,20850,20850,20850,0
|
|
20240923,164600,238014150,20850,20850,20850,20850,0
|
|
20240923,164500,238014150,20850,20850,20850,20850,0
|
|
20240923,164400,238014150,20850,20850,20850,20850,0
|
|
20240923,164300,238014150,20850,20850,20850,20850,0
|
|
20240923,164200,238014150,20850,20850,20850,20850,0
|
|
20240923,164100,238014150,20850,20850,20850,20850,21
|
|
20240923,164000,238014150,20850,20850,20850,20850,0
|
|
20240923,163900,238014150,20850,20850,20850,20850,0
|
|
20240923,163800,238014150,20850,20850,20850,20850,0
|
|
20240923,163700,238014150,20850,20850,20850,20850,0
|
|
20240923,163600,238014150,20850,20850,20850,20850,0
|
|
20240923,163500,238014150,20850,20850,20850,20850,0
|
|
20240923,163400,238014150,20850,20850,20850,20850,0
|
|
20240923,163300,238014150,20850,20850,20850,20850,0
|
|
20240923,163200,238014150,20850,20850,20850,20850,0
|
|
20240923,163100,238014150,20850,20850,20850,20850,0
|
|
20240923,163000,238014150,20850,20850,20850,20850,0
|
|
20240923,162900,238014150,20850,20850,20850,20850,0
|
|
20240923,162800,238014150,20850,20850,20850,20850,0
|
|
20240923,162700,238014150,20850,20850,20850,20850,0
|
|
20240923,162600,238014150,20850,20850,20850,20850,0
|
|
20240923,162500,238014150,20850,20850,20850,20850,0
|
|
20240923,162400,238014150,20850,20850,20850,20850,0
|
|
20240923,162300,238014150,20850,20850,20850,20850,0
|
|
20240923,162200,238014150,20850,20850,20850,20850,0
|
|
20240923,162100,238014150,20850,20850,20850,20850,0
|
|
20240923,162000,238014150,20850,20850,20850,20850,0
|
|
20240923,161900,238014150,20850,20850,20850,20850,0
|
|
20240923,161800,238014150,20850,20850,20850,20850,0
|
|
20240923,161700,238014150,20850,20850,20850,20850,0
|
|
20240923,161600,238014150,20850,20850,20850,20850,0
|
|
20240923,161500,238014150,20850,20850,20850,20850,0
|
|
20240923,161400,238014150,20850,20850,20850,20850,0
|
|
20240923,161300,238014150,20850,20850,20850,20850,0
|
|
20240923,161200,238014150,20850,20850,20850,20850,0
|
|
20240923,161100,238014150,20850,20850,20850,20850,21
|
|
20240923,161000,238014150,20850,20850,20850,20850,0
|
|
20240923,160900,238014150,20850,20850,20850,20850,0
|
|
20240923,160800,238014150,20850,20850,20850,20850,0
|
|
20240923,160700,238014150,20850,20850,20850,20850,0
|
|
20240923,160600,238014150,20850,20850,20850,20850,0
|
|
20240923,160500,238014150,20850,20850,20850,20850,0
|
|
20240923,160400,238014150,20850,20850,20850,20850,0
|
|
20240923,160300,238014150,20850,20850,20850,20850,0
|
|
20240923,160200,238014150,20850,20850,20850,20850,0
|
|
20240923,160100,238014150,20850,20850,20850,20850,0
|
|
20240923,160000,238014150,20850,20850,20850,20850,0
|
|
20240923,155900,238014150,20850,20850,20850,20850,0
|
|
20240923,155800,238014150,20850,20850,20850,20850,0
|
|
20240923,155700,238014150,20850,20850,20850,20850,0
|
|
20240923,155600,238014150,20850,20850,20850,20850,0
|
|
20240923,155500,238014150,20850,20850,20850,20850,0
|
|
20240923,155400,238014150,20850,20850,20850,20850,0
|
|
20240923,155300,238014150,20850,20850,20850,20850,0
|
|
20240923,155200,238014150,20850,20850,20850,20850,0
|
|
20240923,155100,238014150,20850,20850,20850,20850,0
|
|
20240923,155000,238014150,20850,20850,20850,20850,0
|
|
20240923,154900,238014150,20850,20850,20850,20850,0
|
|
20240923,154800,238014150,20850,20850,20850,20850,0
|
|
20240923,154700,238014150,20850,20850,20850,20850,0
|
|
20240923,154600,238014150,20850,20850,20850,20850,0
|
|
20240923,154500,238014150,20850,20850,20850,20850,0
|
|
20240923,154400,238014150,20850,20850,20850,20850,0
|
|
20240923,154300,238014150,20850,20850,20850,20850,0
|
|
20240923,154200,238014150,20850,20850,20850,20850,0
|
|
20240923,154100,238014150,20850,20850,20850,20850,21
|
|
20240923,154000,238014150,20850,20850,20850,20850,0
|
|
20240923,153900,238014150,20850,20850,20850,20850,0
|
|
20240923,153800,238014150,20850,20850,20850,20850,0
|
|
20240923,153700,238014150,20850,20850,20850,20850,0
|
|
20240923,153600,238014150,20850,20850,20850,20850,0
|
|
20240923,153500,238014150,20850,20850,20850,20850,0
|
|
20240923,153400,238014150,20850,20850,20850,20850,0
|
|
20240923,153300,238014150,20850,20850,20850,20850,0
|
|
20240923,153200,238014150,20850,20850,20850,20850,0
|
|
20240923,153100,238014150,20850,20850,20850,20850,0
|
|
20240923,153000,238014150,20850,20850,20850,20850,21
|
|
20240923,152900,237576300,20750,20750,20750,20750,0
|
|
20240923,152800,237576300,20750,20750,20750,20750,0
|
|
20240923,152700,237576300,20750,20750,20750,20750,0
|
|
20240923,152600,237576300,20750,20750,20750,20750,0
|
|
20240923,152500,237576300,20750,20750,20750,20750,0
|
|
20240923,152400,237576300,20750,20750,20750,20750,0
|
|
20240923,152300,237576300,20750,20750,20750,20750,0
|
|
20240923,152200,237576300,20750,20750,20750,20750,0
|
|
20240923,152100,237576300,20750,20750,20750,20750,0
|
|
20240923,152000,237576300,20750,20750,20750,20750,0
|
|
20240923,151900,237576300,20750,20750,20750,20750,0
|
|
20240923,151800,237576300,20750,20750,20750,20750,50
|
|
20240923,151700,236538800,20800,20800,20800,20800,25
|
|
20240923,151600,236018800,20800,20800,20800,20800,0
|
|
20240923,151500,236018800,20800,20800,20800,20800,39
|
|
20240923,151400,235207600,20800,20800,20800,20800,0
|
|
20240923,151300,235207600,20800,20800,20800,20800,0
|
|
20240923,151200,235207600,20800,20800,20800,20800,0
|
|
20240923,151100,235207600,20800,20800,20800,20800,0
|
|
20240923,151000,235207600,20800,20800,20800,20800,0
|
|
20240923,150900,235207600,20800,20800,20850,20800,10
|
|
20240923,150800,234999400,20850,20850,20850,20850,18
|
|
20240923,150700,234624100,20800,20800,20800,20800,9
|
|
20240923,150600,234436900,20800,20800,20800,20800,1
|
|
20240923,150500,234416100,20800,20800,20800,20800,145
|
|
20240923,150400,231400100,20800,20800,20800,20800,0
|
|
20240923,150300,231400100,20800,20850,20850,20800,62
|
|
20240923,150200,230110450,20900,20900,20900,20900,0
|
|
20240923,150100,230110450,20900,20900,20900,20900,1
|
|
20240923,150000,230089550,20850,20850,20850,20850,0
|
|
20240923,145900,230089550,20850,20850,20850,20850,0
|
|
20240923,145800,230089550,20850,20850,20850,20850,0
|
|
20240923,145700,230089550,20850,20850,20850,20850,101
|
|
20240923,145600,227983700,20850,20850,20850,20850,1
|
|
20240923,145500,227962850,20850,20850,20850,20850,0
|
|
20240923,145400,227962850,20850,20850,20850,20850,0
|
|
20240923,145300,227962850,20850,20850,20850,20850,0
|
|
20240923,145200,227962850,20850,20850,20850,20850,201
|
|
20240923,145100,223772000,20800,20800,20800,20800,0
|
|
20240923,145000,223772000,20800,20800,20800,20800,1
|
|
20240923,144900,223751200,20850,20850,20850,20850,0
|
|
20240923,144800,223751200,20850,20850,20850,20850,5
|
|
20240923,144700,223646950,20850,20850,20850,20850,0
|
|
20240923,144600,223646950,20850,20850,20850,20850,0
|
|
20240923,144500,223646950,20850,20850,20850,20850,0
|
|
20240923,144400,223646950,20850,20850,20850,20850,0
|
|
20240923,144300,223646950,20850,20850,20850,20850,2
|
|
20240923,144200,223605250,20850,20850,20850,20850,0
|
|
20240923,144100,223605250,20850,20850,20850,20850,0
|
|
20240923,144000,223605250,20850,20850,20850,20850,100
|
|
20240923,143900,221520250,20800,20800,20800,20800,0
|
|
20240923,143800,221520250,20800,20800,20800,20800,1
|
|
20240923,143700,221499450,20800,20800,20800,20800,1
|
|
20240923,143600,221478650,20800,20800,20800,20800,0
|
|
20240923,143500,221478650,20800,20800,20800,20800,25
|
|
20240923,143400,220958650,20850,20850,20850,20850,0
|
|
20240923,143300,220958650,20850,20850,20850,20850,2
|
|
20240923,143200,220916950,20850,20850,20850,20850,4
|
|
20240923,143100,220833550,20850,20850,20850,20850,0
|
|
20240923,143000,220833550,20850,20850,20850,20850,50
|
|
20240923,142900,219791050,20850,20850,20850,20850,0
|
|
20240923,142800,219791050,20850,20850,20850,20850,0
|
|
20240923,142700,219791050,20850,20850,20850,20850,20
|
|
20240923,142600,219374050,20850,20850,20850,20850,50
|
|
20240923,142500,218331550,20850,20850,20850,20850,0
|
|
20240923,142400,218331550,20850,20850,20850,20850,0
|
|
20240923,142300,218331550,20850,20850,20850,20850,101
|
|
20240923,142200,216225700,20850,20850,20850,20850,0
|
|
20240923,142100,216225700,20850,20850,20850,20850,0
|
|
20240923,142000,216225700,20850,20850,20850,20850,0
|
|
20240923,141900,216225700,20850,20850,20850,20850,0
|
|
20240923,141800,216225700,20850,20850,20850,20850,50
|
|
20240923,141700,215183200,20850,20850,20850,20850,0
|
|
20240923,141600,215183200,20850,20850,20850,20850,0
|
|
20240923,141500,215183200,20850,20850,20850,20850,10
|
|
20240923,141400,214974700,20850,20850,20850,20850,52
|
|
20240923,141300,213890500,20850,20850,20850,20850,0
|
|
20240923,141200,213890500,20850,20850,20850,20850,0
|
|
20240923,141100,213890500,20850,20850,20850,20850,263
|
|
20240923,141000,208406950,20850,20850,20850,20850,0
|
|
20240923,140900,208406950,20850,20850,20850,20850,0
|
|
20240923,140800,208406950,20850,20850,20850,20850,0
|
|
20240923,140700,208406950,20850,20850,20850,20850,37
|
|
20240923,140600,207635500,20850,20850,20850,20850,50
|
|
20240923,140500,206593000,20850,20850,20850,20850,52
|
|
20240923,140400,205508800,20850,20850,20850,20850,0
|
|
20240923,140300,205508800,20850,20850,20850,20850,0
|
|
20240923,140200,205508800,20850,20850,20850,20850,0
|
|
20240923,140100,205508800,20850,20850,20850,20850,0
|
|
20240923,140000,205508800,20850,20850,20850,20850,0
|
|
20240923,135900,205508800,20850,20850,20850,20850,50
|
|
20240923,135800,204466300,20850,20850,20850,20850,196
|
|
20240923,135700,200379700,20850,20850,20850,20850,1
|
|
20240923,135600,200358850,20850,20850,20850,20850,0
|
|
20240923,135500,200358850,20850,20850,20850,20850,0
|
|
20240923,135400,200358850,20850,20850,20850,20850,0
|
|
20240923,135300,200358850,20850,20850,20850,20850,0
|
|
20240923,135200,200358850,20850,20850,20850,20850,0
|
|
20240923,135100,200358850,20850,20850,20850,20850,0
|
|
20240923,135000,200358850,20850,20850,20850,20850,5
|
|
20240923,134900,200254600,20850,20850,20850,20850,49
|
|
20240923,134800,199232950,20850,20850,20850,20850,0
|
|
20240923,134700,199232950,20850,20850,20850,20850,1
|
|
20240923,134600,199212100,20850,20850,20850,20850,0
|
|
20240923,134500,199212100,20850,20850,20850,20850,0
|
|
20240923,134400,199212100,20850,20850,20850,20850,50
|
|
20240923,134300,198169600,20850,20850,20850,20850,52
|
|
20240923,134200,197085400,20850,20850,20850,20850,100
|
|
20240923,134100,195000400,20800,20800,20800,20800,0
|
|
20240923,134000,195000400,20800,20800,20800,20800,0
|
|
20240923,133900,195000400,20800,20800,20800,20800,0
|
|
20240923,133800,195000400,20800,20800,20800,20800,55
|
|
20240923,133700,193856400,20800,20800,20800,20800,0
|
|
20240923,133600,193856400,20800,20800,20800,20800,156
|
|
20240923,133500,190611600,20800,20800,20800,20800,0
|
|
20240923,133400,190611600,20800,20800,20800,20800,20
|
|
20240923,133300,190195600,20800,20800,20800,20800,0
|
|
20240923,133200,190195600,20800,20800,20800,20800,0
|
|
20240923,133100,190195600,20800,20800,20800,20800,0
|
|
20240923,133000,190195600,20800,20800,20800,20800,0
|
|
20240923,132900,190195600,20800,20800,20800,20800,0
|
|
20240923,132800,190195600,20800,20800,20800,20800,20
|
|
20240923,132700,189779600,20850,20850,20850,20850,0
|
|
20240923,132600,189779600,20850,20800,20850,20800,16
|
|
20240923,132500,189446550,20800,20800,20800,20800,0
|
|
20240923,132400,189446550,20800,20800,20800,20800,1
|
|
20240923,132300,189425750,20850,20850,20850,20850,52
|
|
20240923,132200,188341550,20850,20850,20850,20850,1
|
|
20240923,132100,188320700,20800,20800,20800,20800,6
|
|
20240923,132000,188195900,20850,20850,20850,20850,50
|
|
20240923,131900,187153400,20850,20850,20850,20850,50
|
|
20240923,131800,186110900,20850,20850,20850,20850,0
|
|
20240923,131700,186110900,20850,20850,20850,20850,36
|
|
20240923,131600,185360300,20850,20850,20850,20850,75
|
|
20240923,131500,183796550,20900,20850,20900,20850,202
|
|
20240923,131400,179574850,20900,20900,20900,20900,55
|
|
20240923,131300,178425350,20900,20900,20900,20900,1
|
|
20240923,131200,178404450,20900,20900,20900,20900,0
|
|
20240923,131100,178404450,20900,20900,20900,20900,50
|
|
20240923,131000,177359450,20900,20900,20900,20900,20
|
|
20240923,130900,176941450,20850,20850,20850,20850,0
|
|
20240923,130800,176941450,20850,20850,20850,20850,70
|
|
20240923,130700,175481950,20850,20850,20850,20850,0
|
|
20240923,130600,175481950,20850,20850,20850,20850,0
|
|
20240923,130500,175481950,20850,20850,20850,20850,50
|
|
20240923,130400,174439450,20850,20850,20850,20850,0
|
|
20240923,130300,174439450,20850,20850,20850,20850,1
|
|
20240923,130200,174418600,20850,20850,20850,20850,50
|
|
20240923,130100,173376100,20850,20850,20850,20850,5
|
|
20240923,130000,173271850,20800,20800,20800,20800,30
|
|
20240923,125900,172647850,20800,20800,20800,20800,0
|
|
20240923,125800,172647850,20800,20800,20800,20800,0
|
|
20240923,125700,172647850,20800,20800,20800,20800,0
|
|
20240923,125600,172647850,20800,20800,20800,20800,50
|
|
20240923,125500,171607850,20800,20800,20800,20800,1
|
|
20240923,125400,171587050,20850,20850,20850,20850,2
|
|
20240923,125300,171545350,20850,20850,20850,20850,60
|
|
20240923,125200,170294350,20850,20850,20850,20850,0
|
|
20240923,125100,170294350,20850,20800,20850,20800,152
|
|
20240923,125000,167132700,20800,20800,20800,20800,0
|
|
20240923,124900,167132700,20800,20800,20800,20800,0
|
|
20240923,124800,167132700,20800,20800,20800,20800,0
|
|
20240923,124700,167132700,20800,20800,20800,20800,0
|
|
20240923,124600,167132700,20800,20800,20800,20800,0
|
|
20240923,124500,167132700,20800,20800,20800,20800,0
|
|
20240923,124400,167132700,20800,20800,20800,20800,0
|
|
20240923,124300,167132700,20800,20800,20800,20800,2
|
|
20240923,124200,167091100,20750,20750,20750,20750,10
|
|
20240923,124100,166883600,20800,20800,20800,20800,106
|
|
20240923,124000,164678800,20800,20800,20800,20800,0
|
|
20240923,123900,164678800,20800,20800,20800,20800,20
|
|
20240923,123800,164262800,20800,20800,20800,20800,0
|
|
20240923,123700,164262800,20800,20850,20850,20800,72
|
|
20240923,123600,162762700,20850,20850,20850,20850,0
|
|
20240923,123500,162762700,20850,20850,20850,20850,0
|
|
20240923,123400,162762700,20850,20850,20850,20850,52
|
|
20240923,123300,161678500,20800,20800,20800,20800,0
|
|
20240923,123200,161678500,20800,20800,20800,20800,0
|
|
20240923,123100,161678500,20800,20800,20800,20800,0
|
|
20240923,123000,161678500,20800,20800,20800,20800,0
|
|
20240923,122900,161678500,20800,20800,20800,20800,12
|
|
20240923,122800,161428900,20850,20850,20850,20850,50
|
|
20240923,122700,160386400,20850,20850,20850,20850,0
|
|
20240923,122600,160386400,20850,20850,20850,20850,0
|
|
20240923,122500,160386400,20850,20850,20850,20850,51
|
|
20240923,122400,159323050,20850,20850,20850,20850,0
|
|
20240923,122300,159323050,20850,20850,20850,20850,1
|
|
20240923,122200,159302200,20900,20900,20900,20900,50
|
|
20240923,122100,158257200,20900,20900,20900,20900,0
|
|
20240923,122000,158257200,20900,20900,20900,20900,0
|
|
20240923,121900,158257200,20900,20900,20900,20900,50
|
|
20240923,121800,157212200,20900,20900,20900,20900,0
|
|
20240923,121700,157212200,20900,20900,20900,20900,0
|
|
20240923,121600,157212200,20900,20900,20900,20900,50
|
|
20240923,121500,156167200,20900,20900,20900,20900,0
|
|
20240923,121400,156167200,20900,20900,20900,20900,1
|
|
20240923,121300,156146300,20850,20850,20850,20850,53
|
|
20240923,121200,155041250,20900,20900,20900,20900,0
|
|
20240923,121100,155041250,20900,20900,20900,20900,19
|
|
20240923,121000,154644150,20900,20900,20900,20900,31
|
|
20240923,120900,153996250,20900,20900,20900,20900,0
|
|
20240923,120800,153996250,20900,20900,20900,20900,695
|
|
20240923,120700,139470750,20900,20900,20900,20900,50
|
|
20240923,120600,138425750,20900,20900,20900,20900,0
|
|
20240923,120500,138425750,20900,20900,20900,20900,40
|
|
20240923,120400,137589750,20850,20850,20850,20850,50
|
|
20240923,120300,136547250,20850,20850,20850,20850,1
|
|
20240923,120200,136526400,20850,20850,20850,20850,0
|
|
20240923,120100,136526400,20850,20850,20850,20850,50
|
|
20240923,120000,135483900,20850,20850,20850,20850,0
|
|
20240923,115900,135483900,20850,20850,20850,20850,0
|
|
20240923,115800,135483900,20850,20850,20850,20850,100
|
|
20240923,115700,133398900,20850,20850,20850,20850,0
|
|
20240923,115600,133398900,20850,20850,20850,20850,0
|
|
20240923,115500,133398900,20850,20850,20850,20850,100
|
|
20240923,115400,131313900,20850,20850,20850,20850,1
|
|
20240923,115300,131293050,20850,20850,20850,20850,2
|
|
20240923,115200,131251350,20850,20850,20850,20850,50
|
|
20240923,115100,130208850,20850,20850,20850,20850,1
|
|
20240923,115000,130188000,20800,20800,20800,20800,0
|
|
20240923,114900,130188000,20800,20800,20800,20800,0
|
|
20240923,114800,130188000,20800,20800,20800,20800,0
|
|
20240923,114700,130188000,20800,20800,20800,20800,0
|
|
20240923,114600,130188000,20800,20800,20800,20800,0
|
|
20240923,114500,130188000,20800,20850,20850,20800,81
|
|
20240923,114400,128501950,20800,20800,20800,20800,0
|
|
20240923,114300,128501950,20800,20800,20800,20800,0
|
|
20240923,114200,128501950,20800,20800,20800,20800,0
|
|
20240923,114100,128501950,20800,20800,20800,20800,0
|
|
20240923,114000,128501950,20800,20800,20800,20800,74
|
|
20240923,113900,126962750,20800,20800,20800,20800,0
|
|
20240923,113800,126962750,20800,20800,20800,20800,0
|
|
20240923,113700,126962750,20800,20800,20800,20800,50
|
|
20240923,113600,125922750,20800,20800,20800,20800,0
|
|
20240923,113500,125922750,20800,20800,20800,20800,12
|
|
20240923,113400,125673150,20850,20850,20850,20850,55
|
|
20240923,113300,124526400,20850,20850,20850,20850,3
|
|
20240923,113200,124463850,20900,20900,20900,20900,0
|
|
20240923,113100,124463850,20900,20900,20900,20900,52
|
|
20240923,113000,123377050,20850,20850,20850,20850,0
|
|
20240923,112900,123377050,20850,20850,20850,20850,0
|
|
20240923,112800,123377050,20850,20850,20850,20850,64
|
|
20240923,112700,122042650,20850,20850,20850,20850,0
|
|
20240923,112600,122042650,20850,20850,20850,20850,10
|
|
20240923,112500,121834150,20850,20900,20900,20850,51
|
|
20240923,112400,120768300,20900,20900,20900,20900,0
|
|
20240923,112300,120768300,20900,20900,20900,20900,1
|
|
20240923,112200,120747400,20900,20900,20900,20900,94
|
|
20240923,112100,118782800,20900,20900,20900,20900,0
|
|
20240923,112000,118782800,20900,20900,20900,20900,0
|
|
20240923,111900,118782800,20900,20900,20900,20900,50
|
|
20240923,111800,117737800,20900,20900,20900,20900,0
|
|
20240923,111700,117737800,20900,20900,20900,20900,0
|
|
20240923,111600,117737800,20900,20900,20900,20900,50
|
|
20240923,111500,116692800,20900,20900,20900,20900,1
|
|
20240923,111400,116671900,20800,20800,20800,20800,0
|
|
20240923,111300,116671900,20800,20850,20850,20800,18
|
|
20240923,111200,116297400,20800,20800,20800,20800,5
|
|
20240923,111100,116193400,20900,20900,20900,20900,2
|
|
20240923,111000,116151600,20900,20900,20900,20900,50
|
|
20240923,110900,115106600,20900,20900,20900,20900,0
|
|
20240923,110800,115106600,20900,20900,20900,20900,1
|
|
20240923,110700,115085700,20850,20850,20850,20850,50
|
|
20240923,110600,114043200,20900,20900,20900,20900,150
|
|
20240923,110500,110908200,20900,20900,20900,20900,0
|
|
20240923,110400,110908200,20900,20900,20900,20900,0
|
|
20240923,110300,110908200,20900,20900,20900,20900,52
|
|
20240923,110200,109821400,20900,20900,20900,20900,10
|
|
20240923,110100,109612400,20900,20900,20900,20900,50
|
|
20240923,110000,108567400,20850,20850,20850,20850,0
|
|
20240923,105900,108567400,20850,20850,20850,20850,27
|
|
20240923,105800,108004450,20900,20900,20900,20900,1
|
|
20240923,105700,107983550,20850,20850,20850,20850,36
|
|
20240923,105600,107232950,20850,20850,20850,20850,12
|
|
20240923,105500,106982750,20850,20850,20850,20850,2
|
|
20240923,105400,106941050,20800,20800,20800,20800,0
|
|
20240923,105300,106941050,20800,20800,20800,20800,0
|
|
20240923,105200,106941050,20800,20800,20800,20800,0
|
|
20240923,105100,106941050,20800,20900,20900,20800,101
|
|
20240923,105000,104837650,20850,20850,20850,20850,0
|
|
20240923,104900,104837650,20850,20850,20850,20850,0
|
|
20240923,104800,104837650,20850,20850,20850,20850,10
|
|
20240923,104700,104629150,20850,20850,20850,20850,0
|
|
20240923,104600,104629150,20850,20850,20850,20850,99
|
|
20240923,104500,102565000,20850,20900,20900,20850,15
|
|
20240923,104400,102251750,20800,20800,20800,20800,0
|
|
20240923,104300,102251750,20800,20800,20800,20800,0
|
|
20240923,104200,102251750,20800,20900,20900,20800,51
|
|
20240923,104100,101190850,20900,20900,20900,20900,0
|
|
20240923,104000,101190850,20900,20900,20900,20900,0
|
|
20240923,103900,101190850,20900,20900,20900,20900,112
|
|
20240923,103800,98850050,20800,20800,20800,20800,0
|
|
20240923,103700,98850050,20800,20800,20800,20800,50
|
|
20240923,103600,97810050,20800,20800,20800,20800,90
|
|
20240923,103500,95938050,20800,20800,20800,20800,10
|
|
20240923,103400,95730050,20750,20750,20750,20750,2
|
|
20240923,103300,95688550,20750,20750,20750,20750,0
|
|
20240923,103200,95688550,20750,20750,20750,20750,23
|
|
20240923,103100,95211300,20750,20750,20750,20750,1
|
|
20240923,103000,95190550,20700,20700,20700,20700,0
|
|
20240923,102900,95190550,20700,20700,20700,20700,0
|
|
20240923,102800,95190550,20700,20700,20700,20700,0
|
|
20240923,102700,95190550,20700,20700,20700,20700,0
|
|
20240923,102600,95190550,20700,20700,20700,20700,157
|
|
20240923,102500,91940650,20700,20700,20700,20700,636
|
|
20240923,102400,78775450,20650,20650,20650,20650,0
|
|
20240923,102300,78775450,20650,20650,20650,20650,0
|
|
20240923,102200,78775450,20650,20700,20700,20650,207
|
|
20240923,102100,74492450,20750,20750,20750,20750,50
|
|
20240923,102000,73454950,20750,20750,20750,20750,50
|
|
20240923,101900,72417450,20750,20750,20750,20750,0
|
|
20240923,101800,72417450,20750,20750,20750,20750,23
|
|
20240923,101700,71940200,20800,20800,20800,20800,60
|
|
20240923,101600,70692200,20800,20800,20800,20800,0
|
|
20240923,101500,70692200,20800,20800,20800,20800,10
|
|
20240923,101400,70484200,20750,20950,20950,20750,11
|
|
20240923,101300,70253950,20750,20900,20900,20750,52
|
|
20240923,101200,69174650,20900,20900,20900,20900,50
|
|
20240923,101100,68129650,20900,20900,20900,20900,1
|
|
20240923,101000,68108750,20900,20900,20900,20900,1
|
|
20240923,100900,68087850,20750,20750,20750,20750,10
|
|
20240923,100800,67880350,20750,20750,20750,20750,50
|
|
20240923,100700,66842850,20900,20900,20900,20900,0
|
|
20240923,100600,66842850,20900,20900,20900,20900,50
|
|
20240923,100500,65797850,20900,20900,20900,20900,5
|
|
20240923,100400,65693350,20700,20700,20700,20700,50
|
|
20240923,100300,64658350,20850,20850,20850,20850,51
|
|
20240923,100200,63595000,20900,20900,20900,20900,0
|
|
20240923,100100,63595000,20900,20900,20900,20900,1
|
|
20240923,100000,63574100,20850,20850,20850,20850,101
|
|
20240923,095900,61468250,20700,20700,20700,20700,50
|
|
20240923,095800,60433250,20800,20800,20800,20800,0
|
|
20240923,095700,60433250,20800,20800,20800,20800,50
|
|
20240923,095600,59393250,20800,20800,20800,20800,0
|
|
20240923,095500,59393250,20800,20750,20800,20750,71
|
|
20240923,095400,57919950,20700,20700,20700,20700,0
|
|
20240923,095300,57919950,20700,20750,20750,20700,28
|
|
20240923,095200,57339200,20750,20750,20750,20750,0
|
|
20240923,095100,57339200,20750,20750,20750,20750,1
|
|
20240923,095000,57318450,20650,20700,20700,20650,57
|
|
20240923,094900,56141050,20700,20700,20700,20700,1
|
|
20240923,094800,56120350,20700,20700,20700,20700,102
|
|
20240923,094700,54008950,20700,20700,20700,20700,0
|
|
20240923,094600,54008950,20700,20700,20700,20700,10
|
|
20240923,094500,53801950,20750,20650,20750,20650,18
|
|
20240923,094400,53429850,20650,20650,20650,20650,8
|
|
20240923,094300,53264650,20650,20700,20700,20650,5
|
|
20240923,094200,53161200,20700,20700,20700,20700,100
|
|
20240923,094100,51091200,20700,20700,20700,20600,23
|
|
20240923,094000,50617100,20600,20600,20600,20600,0
|
|
20240923,093900,50617100,20600,20600,20600,20600,20
|
|
20240923,093800,50205100,20600,20600,20600,20600,11
|
|
20240923,093700,49978500,20550,20600,20600,20550,30
|
|
20240923,093600,49361500,20550,20550,20550,20550,0
|
|
20240923,093500,49361500,20550,20600,20600,20550,30
|
|
20240923,093400,48744500,20600,20600,20600,20600,50
|
|
20240923,093300,47714500,20600,20650,20650,20600,58
|
|
20240923,093200,46517200,20650,20650,20650,20650,0
|
|
20240923,093100,46517200,20650,20550,20650,20550,22
|
|
20240923,093000,46064900,20500,20500,20500,20500,0
|
|
20240923,092900,46064900,20500,20500,20500,20500,20
|
|
20240923,092800,45654900,20500,20500,20500,20500,0
|
|
20240923,092700,45654900,20500,20500,20500,20500,20
|
|
20240923,092600,45244900,20550,20550,20550,20550,37
|
|
20240923,092500,44484550,20550,20650,20650,20550,543
|
|
20240923,092400,33273600,20650,20600,20650,20600,21
|
|
20240923,092300,32840500,20600,20600,20600,20550,94
|
|
20240923,092200,30905100,20600,20600,20600,20600,5
|
|
20240923,092100,30802100,20550,20550,20550,20550,1
|
|
20240923,092000,30781550,20550,20600,20600,20550,180
|
|
20240923,091900,27074550,20500,20400,20500,20400,766
|
|
20240923,091800,11419050,20350,20350,20350,20350,0
|
|
20240923,091700,11419050,20350,20350,20350,20350,0
|
|
20240923,091600,11419050,20350,20350,20350,20350,130
|
|
20240923,091500,8773550,20400,20400,20400,20400,21
|
|
20240923,091400,8345150,20450,20400,20450,20400,5
|
|
20240923,091300,8243050,20400,20400,20400,20400,19
|
|
20240923,091200,7855450,20400,20400,20400,20350,126
|
|
20240923,091100,5285100,20450,20450,20450,20450,0
|
|
20240923,091000,5285100,20450,20400,20450,20400,2
|
|
20240923,090900,5244250,20450,20450,20450,20450,37
|
|
20240923,090800,4487600,20450,20450,20450,20400,82
|
|
20240923,090700,2811050,20450,20500,20500,20450,67
|
|
20240923,090600,1439900,20600,20600,20600,20600,3
|
|
20240923,090500,1378100,20600,20600,20600,20600,1
|
|
20240923,090400,1357500,20450,20450,20450,20450,0
|
|
20240923,090300,1357500,20450,20450,20450,20450,0
|
|
20240923,090200,1357500,20450,20450,20450,20450,25
|
|
20240923,090100,846250,20550,20550,20550,20550,0
|
|
20240923,090000,846250,20550,20700,20700,20550,41
|