668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,200500,845222810,14920,14920,14920,14920,402
|
|
20240924,200400,845222810,14920,14920,14920,14920,0
|
|
20240924,200300,845222810,14920,14920,14920,14920,0
|
|
20240924,200200,845222810,14920,14920,14920,14920,0
|
|
20240924,200100,845222810,14920,14920,14920,14920,0
|
|
20240924,200000,845222810,14920,14920,14920,14920,0
|
|
20240924,195900,845222810,14920,14920,14920,14920,0
|
|
20240924,195800,845222810,14920,14920,14920,14920,0
|
|
20240924,195700,845222810,14920,14920,14920,14920,0
|
|
20240924,195600,845222810,14920,14920,14920,14920,0
|
|
20240924,195500,845222810,14920,14920,14920,14920,0
|
|
20240924,195400,845222810,14920,14920,14920,14920,0
|
|
20240924,195300,845222810,14920,14920,14920,14920,0
|
|
20240924,195200,845222810,14920,14920,14920,14920,0
|
|
20240924,195100,845222810,14920,14920,14920,14920,0
|
|
20240924,195000,845222810,14920,14920,14920,14920,0
|
|
20240924,194900,845222810,14920,14920,14920,14920,0
|
|
20240924,194800,845222810,14920,14920,14920,14920,0
|
|
20240924,194700,845222810,14920,14920,14920,14920,0
|
|
20240924,194600,845222810,14920,14920,14920,14920,0
|
|
20240924,194500,845222810,14920,14920,14920,14920,0
|
|
20240924,194400,845222810,14920,14920,14920,14920,0
|
|
20240924,194300,845222810,14920,14920,14920,14920,0
|
|
20240924,194200,845222810,14920,14920,14920,14920,0
|
|
20240924,194100,845222810,14920,14920,14920,14920,0
|
|
20240924,194000,845222810,14920,14920,14920,14920,0
|
|
20240924,193900,845222810,14920,14920,14920,14920,0
|
|
20240924,193800,845222810,14920,14920,14920,14920,0
|
|
20240924,193700,845222810,14920,14920,14920,14920,0
|
|
20240924,193600,845222810,14920,14920,14920,14920,0
|
|
20240924,193500,845222810,14920,14920,14920,14920,402
|
|
20240924,193400,845222810,14920,14920,14920,14920,0
|
|
20240924,193300,845222810,14920,14920,14920,14920,0
|
|
20240924,193200,845222810,14920,14920,14920,14920,0
|
|
20240924,193100,845222810,14920,14920,14920,14920,0
|
|
20240924,193000,845222810,14920,14920,14920,14920,0
|
|
20240924,192900,845222810,14920,14920,14920,14920,0
|
|
20240924,192800,845222810,14920,14920,14920,14920,0
|
|
20240924,192700,845222810,14920,14920,14920,14920,0
|
|
20240924,192600,845222810,14920,14920,14920,14920,0
|
|
20240924,192500,845222810,14920,14920,14920,14920,0
|
|
20240924,192400,845222810,14920,14920,14920,14920,0
|
|
20240924,192300,845222810,14920,14920,14920,14920,0
|
|
20240924,192200,845222810,14920,14920,14920,14920,0
|
|
20240924,192100,845222810,14920,14920,14920,14920,0
|
|
20240924,192000,845222810,14920,14920,14920,14920,0
|
|
20240924,191900,845222810,14920,14920,14920,14920,0
|
|
20240924,191800,845222810,14920,14920,14920,14920,0
|
|
20240924,191700,845222810,14920,14920,14920,14920,0
|
|
20240924,191600,845222810,14920,14920,14920,14920,0
|
|
20240924,191500,845222810,14920,14920,14920,14920,0
|
|
20240924,191400,845222810,14920,14920,14920,14920,0
|
|
20240924,191300,845222810,14920,14920,14920,14920,0
|
|
20240924,191200,845222810,14920,14920,14920,14920,0
|
|
20240924,191100,845222810,14920,14920,14920,14920,0
|
|
20240924,191000,845222810,14920,14920,14920,14920,0
|
|
20240924,190900,845222810,14920,14920,14920,14920,0
|
|
20240924,190800,845222810,14920,14920,14920,14920,0
|
|
20240924,190700,845222810,14920,14920,14920,14920,0
|
|
20240924,190600,845222810,14920,14920,14920,14920,0
|
|
20240924,190500,845222810,14920,14920,14920,14920,402
|
|
20240924,190400,845222810,14920,14920,14920,14920,0
|
|
20240924,190300,845222810,14920,14920,14920,14920,0
|
|
20240924,190200,845222810,14920,14920,14920,14920,0
|
|
20240924,190100,845222810,14920,14920,14920,14920,0
|
|
20240924,190000,845222810,14920,14920,14920,14920,0
|
|
20240924,185900,845222810,14920,14920,14920,14920,0
|
|
20240924,185800,845222810,14920,14920,14920,14920,0
|
|
20240924,185700,845222810,14920,14920,14920,14920,0
|
|
20240924,185600,845222810,14920,14920,14920,14920,0
|
|
20240924,185500,845222810,14920,14920,14920,14920,0
|
|
20240924,185400,845222810,14920,14920,14920,14920,0
|
|
20240924,185300,845222810,14920,14920,14920,14920,0
|
|
20240924,185200,845222810,14920,14920,14920,14920,0
|
|
20240924,185100,845222810,14920,14920,14920,14920,0
|
|
20240924,185000,845222810,14920,14920,14920,14920,0
|
|
20240924,184900,845222810,14920,14920,14920,14920,0
|
|
20240924,184800,845222810,14920,14920,14920,14920,0
|
|
20240924,184700,845222810,14920,14920,14920,14920,0
|
|
20240924,184600,845222810,14920,14920,14920,14920,0
|
|
20240924,184500,845222810,14920,14920,14920,14920,0
|
|
20240924,184400,845222810,14920,14920,14920,14920,0
|
|
20240924,184300,845222810,14920,14920,14920,14920,0
|
|
20240924,184200,845222810,14920,14920,14920,14920,0
|
|
20240924,184100,845222810,14920,14920,14920,14920,0
|
|
20240924,184000,845222810,14920,14920,14920,14920,0
|
|
20240924,183900,845222810,14920,14920,14920,14920,0
|
|
20240924,183800,845222810,14920,14920,14920,14920,0
|
|
20240924,183700,845222810,14920,14920,14920,14920,0
|
|
20240924,183600,845222810,14920,14920,14920,14920,0
|
|
20240924,183500,845222810,14920,14920,14920,14920,402
|
|
20240924,183400,845222810,14920,14920,14920,14920,0
|
|
20240924,183300,845222810,14920,14920,14920,14920,0
|
|
20240924,183200,845222810,14920,14920,14920,14920,0
|
|
20240924,183100,845222810,14920,14920,14920,14920,0
|
|
20240924,183000,845222810,14920,14920,14920,14920,0
|
|
20240924,182900,845222810,14920,14920,14920,14920,0
|
|
20240924,182800,845222810,14920,14920,14920,14920,0
|
|
20240924,182700,845222810,14920,14920,14920,14920,0
|
|
20240924,182600,845222810,14920,14920,14920,14920,0
|
|
20240924,182500,845222810,14920,14920,14920,14920,0
|
|
20240924,182400,845222810,14920,14920,14920,14920,0
|
|
20240924,182300,845222810,14920,14920,14920,14920,0
|
|
20240924,182200,845222810,14920,14920,14920,14920,0
|
|
20240924,182100,845222810,14920,14920,14920,14920,0
|
|
20240924,182000,845222810,14920,14920,14920,14920,0
|
|
20240924,181900,845222810,14920,14920,14920,14920,0
|
|
20240924,181800,845222810,14920,14920,14920,14920,0
|
|
20240924,181700,845222810,14920,14920,14920,14920,0
|
|
20240924,181600,845222810,14920,14920,14920,14920,0
|
|
20240924,181500,845222810,14920,14920,14920,14920,0
|
|
20240924,181400,845222810,14920,14920,14920,14920,0
|
|
20240924,181300,845222810,14920,14920,14920,14920,0
|
|
20240924,181200,845222810,14920,14920,14920,14920,0
|
|
20240924,181100,845222810,14920,14920,14920,14920,0
|
|
20240924,181000,845222810,14920,14920,14920,14920,0
|
|
20240924,180900,845222810,14920,14920,14920,14920,0
|
|
20240924,180800,845222810,14920,14920,14920,14920,0
|
|
20240924,180700,845222810,14920,14920,14920,14920,0
|
|
20240924,180600,845222810,14920,14920,14920,14920,0
|
|
20240924,180500,845222810,14920,14920,14920,14920,402
|
|
20240924,180400,845222810,14920,14920,14920,14920,0
|
|
20240924,180300,845222810,14920,14920,14920,14920,0
|
|
20240924,180200,845222810,14920,14920,14920,14920,0
|
|
20240924,180100,845222810,14920,14920,14920,14920,0
|
|
20240924,180000,845222810,14920,14920,14920,14920,0
|
|
20240924,175900,845222810,14920,14920,14920,14920,0
|
|
20240924,175800,845222810,14920,14920,14920,14920,0
|
|
20240924,175700,845222810,14920,14920,14920,14920,0
|
|
20240924,175600,845222810,14920,14920,14920,14920,0
|
|
20240924,175500,845222810,14920,14920,14920,14920,0
|
|
20240924,175400,845222810,14920,14920,14920,14920,0
|
|
20240924,175300,845222810,14920,14920,14920,14920,0
|
|
20240924,175200,845222810,14920,14920,14920,14920,0
|
|
20240924,175100,845222810,14920,14920,14920,14920,0
|
|
20240924,175000,845222810,14920,14920,14920,14920,0
|
|
20240924,174900,845222810,14920,14920,14920,14920,0
|
|
20240924,174800,845222810,14920,14920,14920,14920,0
|
|
20240924,174700,845222810,14920,14920,14920,14920,0
|
|
20240924,174600,845222810,14920,14920,14920,14920,0
|
|
20240924,174500,845222810,14920,14920,14920,14920,0
|
|
20240924,174400,845222810,14920,14920,14920,14920,0
|
|
20240924,174300,845222810,14920,14920,14920,14920,0
|
|
20240924,174200,845222810,14920,14920,14920,14920,0
|
|
20240924,174100,845222810,14920,14920,14920,14920,0
|
|
20240924,174000,845222810,14920,14920,14920,14920,0
|
|
20240924,173900,845222810,14920,14920,14920,14920,0
|
|
20240924,173800,845222810,14920,14920,14920,14920,0
|
|
20240924,173700,845222810,14920,14920,14920,14920,0
|
|
20240924,173600,845222810,14920,14920,14920,14920,0
|
|
20240924,173500,845222810,14920,14920,14920,14920,402
|
|
20240924,173400,845222810,14920,14920,14920,14920,0
|
|
20240924,173300,845222810,14920,14920,14920,14920,0
|
|
20240924,173200,845222810,14920,14920,14920,14920,0
|
|
20240924,173100,845222810,14920,14920,14920,14920,0
|
|
20240924,173000,845222810,14920,14920,14920,14920,0
|
|
20240924,172900,845222810,14920,14920,14920,14920,0
|
|
20240924,172800,845222810,14920,14920,14920,14920,0
|
|
20240924,172700,845222810,14920,14920,14920,14920,0
|
|
20240924,172600,845222810,14920,14920,14920,14920,0
|
|
20240924,172500,845222810,14920,14920,14920,14920,0
|
|
20240924,172400,845222810,14920,14920,14920,14920,0
|
|
20240924,172300,845222810,14920,14920,14920,14920,0
|
|
20240924,172200,845222810,14920,14920,14920,14920,0
|
|
20240924,172100,845222810,14920,14920,14920,14920,0
|
|
20240924,172000,845222810,14920,14920,14920,14920,0
|
|
20240924,171900,845222810,14920,14920,14920,14920,0
|
|
20240924,171800,845222810,14920,14920,14920,14920,0
|
|
20240924,171700,845222810,14920,14920,14920,14920,0
|
|
20240924,171600,845222810,14920,14920,14920,14920,0
|
|
20240924,171500,845222810,14920,14920,14920,14920,0
|
|
20240924,171400,845222810,14920,14920,14920,14920,0
|
|
20240924,171300,845222810,14920,14920,14920,14920,0
|
|
20240924,171200,845222810,14920,14920,14920,14920,0
|
|
20240924,171100,845222810,14920,14920,14920,14920,0
|
|
20240924,171000,845222810,14920,14920,14920,14920,0
|
|
20240924,170900,845222810,14920,14920,14920,14920,0
|
|
20240924,170800,845222810,14920,14920,14920,14920,0
|
|
20240924,170700,845222810,14920,14920,14920,14920,0
|
|
20240924,170600,845222810,14920,14920,14920,14920,0
|
|
20240924,170500,845222810,14920,14920,14920,14920,402
|
|
20240924,170400,845222810,14920,14920,14920,14920,0
|
|
20240924,170300,845222810,14920,14920,14920,14920,0
|
|
20240924,170200,845222810,14920,14920,14920,14920,0
|
|
20240924,170100,845222810,14920,14920,14920,14920,0
|
|
20240924,170000,845222810,14920,14920,14920,14920,0
|
|
20240924,165900,845222810,14920,14920,14920,14920,0
|
|
20240924,165800,845222810,14920,14920,14920,14920,0
|
|
20240924,165700,845222810,14920,14920,14920,14920,0
|
|
20240924,165600,845222810,14920,14920,14920,14920,0
|
|
20240924,165500,845222810,14920,14920,14920,14920,0
|
|
20240924,165400,845222810,14920,14920,14920,14920,0
|
|
20240924,165300,845222810,14920,14920,14920,14920,0
|
|
20240924,165200,845222810,14920,14920,14920,14920,0
|
|
20240924,165100,845222810,14920,14920,14920,14920,0
|
|
20240924,165000,845222810,14920,14920,14920,14920,0
|
|
20240924,164900,845222810,14920,14920,14920,14920,0
|
|
20240924,164800,845222810,14920,14920,14920,14920,0
|
|
20240924,164700,845222810,14920,14920,14920,14920,0
|
|
20240924,164600,845222810,14920,14920,14920,14920,0
|
|
20240924,164500,845222810,14920,14920,14920,14920,0
|
|
20240924,164400,845222810,14920,14920,14920,14920,0
|
|
20240924,164300,845222810,14920,14920,14920,14920,0
|
|
20240924,164200,845222810,14920,14920,14920,14920,0
|
|
20240924,164100,845222810,14920,14920,14920,14920,0
|
|
20240924,164000,845222810,14920,14920,14920,14920,0
|
|
20240924,163900,845222810,14920,14920,14920,14920,0
|
|
20240924,163800,845222810,14920,14920,14920,14920,0
|
|
20240924,163700,845222810,14920,14920,14920,14920,0
|
|
20240924,163600,845222810,14920,14920,14920,14920,0
|
|
20240924,163500,845222810,14920,14920,14920,14920,402
|
|
20240924,163400,845222810,14920,14920,14920,14920,0
|
|
20240924,163300,845222810,14920,14920,14920,14920,0
|
|
20240924,163200,845222810,14920,14920,14920,14920,0
|
|
20240924,163100,845222810,14920,14920,14920,14920,0
|
|
20240924,163000,845222810,14920,14920,14920,14920,0
|
|
20240924,162900,845222810,14920,14920,14920,14920,0
|
|
20240924,162800,845222810,14920,14920,14920,14920,0
|
|
20240924,162700,845222810,14920,14920,14920,14920,0
|
|
20240924,162600,845222810,14920,14920,14920,14920,0
|
|
20240924,162500,845222810,14920,14920,14920,14920,0
|
|
20240924,162400,845222810,14920,14920,14920,14920,0
|
|
20240924,162300,845222810,14920,14920,14920,14920,0
|
|
20240924,162200,845222810,14920,14920,14920,14920,0
|
|
20240924,162100,845222810,14920,14920,14920,14920,0
|
|
20240924,162000,845222810,14920,14920,14920,14920,0
|
|
20240924,161900,845222810,14920,14920,14920,14920,0
|
|
20240924,161800,845222810,14920,14920,14920,14920,0
|
|
20240924,161700,845222810,14920,14920,14920,14920,0
|
|
20240924,161600,845222810,14920,14920,14920,14920,0
|
|
20240924,161500,845222810,14920,14920,14920,14920,0
|
|
20240924,161400,845222810,14920,14920,14920,14920,0
|
|
20240924,161300,845222810,14920,14920,14920,14920,0
|
|
20240924,161200,845222810,14920,14920,14920,14920,0
|
|
20240924,161100,845222810,14920,14920,14920,14920,0
|
|
20240924,161000,845222810,14920,14920,14920,14920,0
|
|
20240924,160900,845222810,14920,14920,14920,14920,0
|
|
20240924,160800,845222810,14920,14920,14920,14920,0
|
|
20240924,160700,845222810,14920,14920,14920,14920,0
|
|
20240924,160600,845222810,14920,14920,14920,14920,0
|
|
20240924,160500,845222810,14920,14920,14920,14920,402
|
|
20240924,160400,845222810,14920,14920,14920,14920,0
|
|
20240924,160300,845222810,14920,14920,14920,14920,0
|
|
20240924,160200,845222810,14920,14920,14920,14920,0
|
|
20240924,160100,845222810,14920,14920,14920,14920,0
|
|
20240924,160000,845222810,14920,14920,14920,14920,0
|
|
20240924,155900,845222810,14920,14920,14920,14920,0
|
|
20240924,155800,845222810,14920,14920,14920,14920,0
|
|
20240924,155700,845222810,14920,14920,14920,14920,0
|
|
20240924,155600,845222810,14920,14920,14920,14920,0
|
|
20240924,155500,845222810,14920,14920,14920,14920,0
|
|
20240924,155400,845222810,14920,14920,14920,14920,0
|
|
20240924,155300,845222810,14920,14920,14920,14920,0
|
|
20240924,155200,845222810,14920,14920,14920,14920,0
|
|
20240924,155100,845222810,14920,14920,14920,14920,0
|
|
20240924,155000,845222810,14920,14920,14920,14920,0
|
|
20240924,154900,845222810,14920,14920,14920,14920,0
|
|
20240924,154800,845222810,14920,14920,14920,14920,0
|
|
20240924,154700,845222810,14920,14920,14920,14920,0
|
|
20240924,154600,845222810,14920,14920,14920,14920,0
|
|
20240924,154500,845222810,14920,14920,14920,14920,0
|
|
20240924,154400,845222810,14920,14920,14920,14920,0
|
|
20240924,154300,845222810,14920,14920,14920,14920,0
|
|
20240924,154200,845222810,14920,14920,14920,14920,0
|
|
20240924,154100,845222810,14920,14920,14920,14920,0
|
|
20240924,154000,845222810,14920,14920,14920,14920,0
|
|
20240924,153900,845222810,14920,14920,14920,14920,0
|
|
20240924,153800,845222810,14920,14920,14920,14920,0
|
|
20240924,153700,845222810,14920,14920,14920,14920,0
|
|
20240924,153600,845222810,14920,14920,14920,14920,0
|
|
20240924,153500,845222810,14920,14920,14920,14920,402
|
|
20240924,153400,845222810,14920,14920,14920,14920,0
|
|
20240924,153300,845222810,14920,14920,14920,14920,0
|
|
20240924,153200,845222810,14920,14920,14920,14920,0
|
|
20240924,153100,845222810,14920,14920,14920,14920,0
|
|
20240924,153000,845222810,14920,14920,14920,14920,402
|
|
20240924,152900,839224970,14830,14830,14830,14830,0
|
|
20240924,152800,839224970,14830,14830,14830,14830,0
|
|
20240924,152700,839224970,14830,14830,14830,14830,0
|
|
20240924,152600,839224970,14830,14830,14830,14830,0
|
|
20240924,152500,839224970,14830,14830,14830,14830,0
|
|
20240924,152400,839224970,14830,14830,14830,14830,0
|
|
20240924,152300,839224970,14830,14830,14830,14830,0
|
|
20240924,152200,839224970,14830,14830,14830,14830,0
|
|
20240924,152100,839224970,14830,14830,14830,14830,0
|
|
20240924,152000,839224970,14830,14830,14830,14830,0
|
|
20240924,151900,839224970,14830,14890,14890,14830,336
|
|
20240924,151800,834235690,14850,14890,14890,14850,155
|
|
20240924,151700,831928060,14890,14880,14890,14880,567
|
|
20240924,151600,823491090,14880,14870,14880,14870,616
|
|
20240924,151500,814328110,14870,14870,14870,14870,0
|
|
20240924,151400,814328110,14870,14870,14870,14870,4
|
|
20240924,151300,814268630,14870,14870,14870,14870,11
|
|
20240924,151200,814105060,14850,14850,14850,14850,42
|
|
20240924,151100,813481360,14870,14870,14870,14870,0
|
|
20240924,151000,813481360,14870,14870,14870,14870,1
|
|
20240924,150900,813466490,14870,14850,14870,14850,2
|
|
20240924,150800,813436770,14870,14870,14870,14870,67
|
|
20240924,150700,812440480,14870,14860,14870,14860,43
|
|
20240924,150600,811801490,14870,14870,14870,14870,0
|
|
20240924,150500,811801490,14870,14870,14870,14870,0
|
|
20240924,150400,811801490,14870,14870,14870,14870,0
|
|
20240924,150300,811801490,14870,14850,14870,14850,187
|
|
20240924,150200,809023520,14850,14850,14850,14850,10
|
|
20240924,150100,808875020,14850,14850,14850,14850,11
|
|
20240924,150000,808711670,14830,14830,14830,14830,1
|
|
20240924,145900,808696840,14850,14850,14850,14850,290
|
|
20240924,145800,804390340,14850,14850,14850,14850,0
|
|
20240924,145700,804390340,14850,14850,14850,14850,0
|
|
20240924,145600,804390340,14850,14850,14850,14850,0
|
|
20240924,145500,804390340,14850,14850,14850,14850,0
|
|
20240924,145400,804390340,14850,14850,14850,14850,0
|
|
20240924,145300,804390340,14850,14850,14850,14850,0
|
|
20240924,145200,804390340,14850,14850,14850,14850,0
|
|
20240924,145100,804390340,14850,14850,14850,14850,1
|
|
20240924,145000,804375490,14810,14820,14820,14810,68
|
|
20240924,144900,803367740,14850,14840,14850,14840,200
|
|
20240924,144800,800399010,14830,14830,14830,14830,0
|
|
20240924,144700,800399010,14830,14830,14830,14830,0
|
|
20240924,144600,800399010,14830,14830,14830,14830,342
|
|
20240924,144500,795327150,14820,14850,14850,14820,402
|
|
20240924,144400,789366680,14870,14870,14870,14870,0
|
|
20240924,144300,789366680,14870,14870,14870,14870,0
|
|
20240924,144200,789366680,14870,14870,14870,14870,0
|
|
20240924,144100,789366680,14870,14870,14870,14870,1
|
|
20240924,144000,789351810,14850,14850,14850,14850,0
|
|
20240924,143900,789351810,14850,14850,14850,14850,0
|
|
20240924,143800,789351810,14850,14850,14850,14850,0
|
|
20240924,143700,789351810,14850,14850,14850,14850,0
|
|
20240924,143600,789351810,14850,14860,14860,14850,50
|
|
20240924,143500,788609020,14880,14880,14880,14880,0
|
|
20240924,143400,788609020,14880,14880,14880,14880,0
|
|
20240924,143300,788609020,14880,14880,14880,14880,0
|
|
20240924,143200,788609020,14880,14880,14880,14880,0
|
|
20240924,143100,788609020,14880,14880,14880,14880,0
|
|
20240924,143000,788609020,14880,14880,14880,14880,0
|
|
20240924,142900,788609020,14880,14880,14880,14880,22
|
|
20240924,142800,788281660,14880,14880,14880,14880,0
|
|
20240924,142700,788281660,14880,14880,14880,14880,1
|
|
20240924,142600,788266780,14870,14870,14870,14870,0
|
|
20240924,142500,788266780,14870,14870,14870,14870,0
|
|
20240924,142400,788266780,14870,14870,14870,14870,0
|
|
20240924,142300,788266780,14870,14870,14870,14870,0
|
|
20240924,142200,788266780,14870,14870,14870,14870,24
|
|
20240924,142100,787909900,14890,14890,14890,14890,0
|
|
20240924,142000,787909900,14890,14890,14890,14890,0
|
|
20240924,141900,787909900,14890,14890,14890,14890,0
|
|
20240924,141800,787909900,14890,14850,14890,14850,2
|
|
20240924,141700,787880160,14890,14860,14890,14860,214
|
|
20240924,141600,784700090,14900,14890,14900,14890,11
|
|
20240924,141500,784536290,14890,14890,14890,14890,0
|
|
20240924,141400,784536290,14890,14890,14890,14890,0
|
|
20240924,141300,784536290,14890,14890,14890,14890,0
|
|
20240924,141200,784536290,14890,14890,14890,14890,100
|
|
20240924,141100,783047290,14870,14870,14870,14870,0
|
|
20240924,141000,783047290,14870,14870,14870,14870,100
|
|
20240924,140900,781560290,14870,14870,14870,14870,0
|
|
20240924,140800,781560290,14870,14870,14870,14870,50
|
|
20240924,140700,780816790,14860,14860,14860,14860,5
|
|
20240924,140600,780742490,14860,14860,14860,14860,1
|
|
20240924,140500,780727630,14860,14860,14860,14860,1
|
|
20240924,140400,780712770,14870,14870,14870,14870,2
|
|
20240924,140300,780683030,14860,14860,14860,14860,55
|
|
20240924,140200,779865730,14860,14860,14860,14860,104
|
|
20240924,140100,778320290,14900,14900,14900,14900,0
|
|
20240924,140000,778320290,14900,14900,14900,14900,0
|
|
20240924,135900,778320290,14900,14900,14900,14900,0
|
|
20240924,135800,778320290,14900,14900,14900,14900,22
|
|
20240924,135700,777992490,14860,14850,14860,14850,2
|
|
20240924,135600,777962780,14900,14830,14900,14830,371
|
|
20240924,135500,772446640,14820,14820,14820,14820,1
|
|
20240924,135400,772431820,14830,14830,14830,14830,0
|
|
20240924,135300,772431820,14830,14830,14830,14830,0
|
|
20240924,135200,772431820,14830,14830,14830,14830,0
|
|
20240924,135100,772431820,14830,14830,14830,14830,0
|
|
20240924,135000,772431820,14830,14830,14830,14830,0
|
|
20240924,134900,772431820,14830,14830,14830,14830,0
|
|
20240924,134800,772431820,14830,14790,14830,14790,1249
|
|
20240924,134700,753925970,14780,14830,14830,14780,3224
|
|
20240924,134600,706242940,14830,14830,14830,14830,307
|
|
20240924,134500,701690130,14820,14860,14860,14820,109
|
|
20240924,134400,700073950,14900,14880,14900,14860,304
|
|
20240924,134300,695555590,14880,14880,14880,14880,0
|
|
20240924,134200,695555590,14880,14880,14880,14880,0
|
|
20240924,134100,695555590,14880,14850,14880,14850,400
|
|
20240924,134000,689612040,14850,14850,14850,14850,355
|
|
20240924,133900,684340290,14850,14850,14850,14850,0
|
|
20240924,133800,684340290,14850,14850,14850,14850,0
|
|
20240924,133700,684340290,14850,14850,14850,14850,0
|
|
20240924,133600,684340290,14850,14850,14850,14850,0
|
|
20240924,133500,684340290,14850,14850,14850,14850,0
|
|
20240924,133400,684340290,14850,14850,14850,14850,1
|
|
20240924,133300,684325440,14830,14830,14830,14830,0
|
|
20240924,133200,684325440,14830,14830,14830,14830,0
|
|
20240924,133100,684325440,14830,14840,14840,14830,200
|
|
20240924,133000,681359350,14840,14840,14840,14840,1000
|
|
20240924,132900,666519350,14850,14850,14850,14850,50
|
|
20240924,132800,665776850,14850,14850,14850,14850,0
|
|
20240924,132700,665776850,14850,14850,14850,14850,0
|
|
20240924,132600,665776850,14850,14850,14850,14850,0
|
|
20240924,132500,665776850,14850,14850,14860,14850,560
|
|
20240924,132400,657460830,14860,14850,14860,14850,533
|
|
20240924,132300,649545540,14860,14860,14860,14860,0
|
|
20240924,132200,649545540,14860,14860,14860,14860,0
|
|
20240924,132100,649545540,14860,14860,14860,14860,0
|
|
20240924,132000,649545540,14860,14840,14860,14840,3
|
|
20240924,131900,649500980,14840,14840,14840,14840,0
|
|
20240924,131800,649500980,14840,14840,14840,14840,0
|
|
20240924,131700,649500980,14840,14840,14840,14840,0
|
|
20240924,131600,649500980,14840,14840,14840,14840,0
|
|
20240924,131500,649500980,14840,14840,14840,14840,330
|
|
20240924,131400,644603780,14860,14840,14860,14840,40
|
|
20240924,131300,644010060,14840,14840,14860,14840,308
|
|
20240924,131200,639439320,14860,14870,14900,14860,558
|
|
20240924,131100,631147240,14900,14870,14900,14870,90
|
|
20240924,131000,629808820,14870,14870,14870,14870,20
|
|
20240924,130900,629511420,14860,14860,14860,14860,34
|
|
20240924,130800,629006180,14860,14860,14860,14860,0
|
|
20240924,130700,629006180,14860,14860,14860,14860,0
|
|
20240924,130600,629006180,14860,14860,14860,14860,0
|
|
20240924,130500,629006180,14860,14860,14860,14860,0
|
|
20240924,130400,629006180,14860,14860,14860,14860,0
|
|
20240924,130300,629006180,14860,14860,14860,14860,50
|
|
20240924,130200,628263180,14860,14860,14860,14860,0
|
|
20240924,130100,628263180,14860,14860,14860,14860,25
|
|
20240924,130000,627891680,14860,14860,14860,14860,50
|
|
20240924,125900,627148680,14900,14850,14900,14840,217
|
|
20240924,125800,623926240,14850,14850,14850,14850,103
|
|
20240924,125700,622396690,14900,14880,14900,14860,350
|
|
20240924,125600,617193790,14880,14880,14880,14880,0
|
|
20240924,125500,617193790,14880,14870,14880,14870,19
|
|
20240924,125400,616911080,14880,14880,14880,14880,0
|
|
20240924,125300,616911080,14880,14880,14880,14880,0
|
|
20240924,125200,616911080,14880,14880,14880,14880,15
|
|
20240924,125100,616687880,14880,14880,14880,14880,0
|
|
20240924,125000,616687880,14880,14880,14880,14880,0
|
|
20240924,124900,616687880,14880,14880,14880,14840,34
|
|
20240924,124800,616182040,14880,14880,14880,14880,0
|
|
20240924,124700,616182040,14880,14880,14880,14880,0
|
|
20240924,124600,616182040,14880,14880,14880,14880,0
|
|
20240924,124500,616182040,14880,14880,14880,14880,1
|
|
20240924,124400,616167160,14880,14880,14880,14880,0
|
|
20240924,124300,616167160,14880,14880,14880,14880,2
|
|
20240924,124200,616137400,14880,14880,14880,14880,0
|
|
20240924,124100,616137400,14880,14880,14880,14880,2
|
|
20240924,124000,616107640,14860,14860,14860,14860,0
|
|
20240924,123900,616107640,14860,14860,14870,14860,1102
|
|
20240924,123800,599731910,14860,14860,14860,14860,0
|
|
20240924,123700,599731910,14860,14860,14860,14860,0
|
|
20240924,123600,599731910,14860,14860,14860,14860,0
|
|
20240924,123500,599731910,14860,14860,14860,14860,0
|
|
20240924,123400,599731910,14860,14860,14860,14860,0
|
|
20240924,123300,599731910,14860,14860,14860,14860,0
|
|
20240924,123200,599731910,14860,14860,14860,14860,2
|
|
20240924,123100,599702190,14860,14860,14860,14840,12
|
|
20240924,123000,599523950,14860,14860,14860,14860,33
|
|
20240924,122900,599033570,14860,14860,14860,14860,0
|
|
20240924,122800,599033570,14860,14860,14860,14860,0
|
|
20240924,122700,599033570,14860,14860,14860,14860,2
|
|
20240924,122600,599003850,14860,14860,14860,14860,19
|
|
20240924,122500,598721510,14860,14860,14860,14850,26
|
|
20240924,122400,598335360,14860,14860,14860,14860,0
|
|
20240924,122300,598335360,14860,14840,14860,14840,10
|
|
20240924,122200,598186840,14840,14840,14840,14840,27
|
|
20240924,122100,597786160,14840,14840,14840,14840,0
|
|
20240924,122000,597786160,14840,14830,14840,14830,159
|
|
20240924,121900,595428060,14830,14820,14830,14820,1947
|
|
20240924,121800,566572880,14820,14820,14820,14820,1044
|
|
20240924,121700,551100800,14820,14820,14820,14820,3
|
|
20240924,121600,551056340,14810,14790,14810,14790,2307
|
|
20240924,121500,516890580,14780,14780,14780,14780,93
|
|
20240924,121400,515516040,14760,14760,14760,14760,0
|
|
20240924,121300,515516040,14760,14760,14760,14760,0
|
|
20240924,121200,515516040,14760,14760,14760,14760,0
|
|
20240924,121100,515516040,14760,14760,14760,14760,0
|
|
20240924,121000,515516040,14760,14760,14760,14760,0
|
|
20240924,120900,515516040,14760,14760,14760,14760,0
|
|
20240924,120800,515516040,14760,14760,14760,14760,0
|
|
20240924,120700,515516040,14760,14790,14790,14760,227
|
|
20240924,120600,512162800,14800,14800,14800,14800,0
|
|
20240924,120500,512162800,14800,14800,14800,14800,0
|
|
20240924,120400,512162800,14800,14800,14800,14800,0
|
|
20240924,120300,512162800,14800,14800,14800,14800,0
|
|
20240924,120200,512162800,14800,14800,14800,14800,0
|
|
20240924,120100,512162800,14800,14800,14800,14800,0
|
|
20240924,120000,512162800,14800,14800,14800,14800,0
|
|
20240924,115900,512162800,14800,14800,14800,14800,24
|
|
20240924,115800,511807600,14800,14800,14800,14800,0
|
|
20240924,115700,511807600,14800,14800,14800,14800,0
|
|
20240924,115600,511807600,14800,14800,14800,14800,0
|
|
20240924,115500,511807600,14800,14800,14800,14800,0
|
|
20240924,115400,511807600,14800,14800,14800,14800,1
|
|
20240924,115300,511792800,14800,14800,14800,14800,1
|
|
20240924,115200,511778000,14780,14780,14780,14780,0
|
|
20240924,115100,511778000,14780,14780,14780,14780,0
|
|
20240924,115000,511778000,14780,14780,14780,14780,0
|
|
20240924,114900,511778000,14780,14780,14780,14780,101
|
|
20240924,114800,510285220,14780,14780,14780,14780,0
|
|
20240924,114700,510285220,14780,14780,14780,14780,0
|
|
20240924,114600,510285220,14780,14780,14780,14780,0
|
|
20240924,114500,510285220,14780,14780,14780,14780,0
|
|
20240924,114400,510285220,14780,14780,14780,14780,0
|
|
20240924,114300,510285220,14780,14780,14780,14780,0
|
|
20240924,114200,510285220,14780,14780,14780,14780,0
|
|
20240924,114100,510285220,14780,14780,14780,14780,6
|
|
20240924,114000,510196540,14780,14780,14780,14780,0
|
|
20240924,113900,510196540,14780,14780,14780,14780,0
|
|
20240924,113800,510196540,14780,14780,14780,14780,0
|
|
20240924,113700,510196540,14780,14780,14780,14780,0
|
|
20240924,113600,510196540,14780,14780,14780,14780,0
|
|
20240924,113500,510196540,14780,14780,14780,14780,0
|
|
20240924,113400,510196540,14780,14780,14780,14780,5
|
|
20240924,113300,510122640,14790,14790,14790,14790,0
|
|
20240924,113200,510122640,14790,14820,14820,14790,1124
|
|
20240924,113100,493496060,14820,14820,14820,14820,1
|
|
20240924,113000,493481240,14810,14810,14810,14810,23
|
|
20240924,112900,493140610,14810,14810,14810,14810,17
|
|
20240924,112800,492888840,14810,14810,14810,14810,0
|
|
20240924,112700,492888840,14810,14810,14810,14810,0
|
|
20240924,112600,492888840,14810,14810,14810,14810,0
|
|
20240924,112500,492888840,14810,14810,14810,14810,2
|
|
20240924,112400,492859220,14820,14820,14820,14820,0
|
|
20240924,112300,492859220,14820,14820,14820,14820,2001
|
|
20240924,112200,463204400,14810,14810,14810,14810,0
|
|
20240924,112100,463204400,14810,14810,14820,14810,682
|
|
20240924,112000,453098960,14820,14820,14820,14820,54
|
|
20240924,111900,452298680,14830,14830,14830,14830,1
|
|
20240924,111800,452283850,14810,14810,14810,14810,322
|
|
20240924,111700,447515030,14810,14780,14810,14780,1002
|
|
20240924,111600,432697040,14770,14820,14820,14770,2165
|
|
20240924,111500,400661490,14820,14830,14830,14800,205
|
|
20240924,111400,397623620,14840,14840,14840,14840,4
|
|
20240924,111300,397564260,14840,14840,14840,14840,1
|
|
20240924,111200,397549420,14840,14840,14840,14840,6
|
|
20240924,111100,397460380,14840,14810,14840,14810,501
|
|
20240924,111000,390030960,14820,14820,14820,14820,1081
|
|
20240924,110900,374010540,14820,14820,14820,14820,0
|
|
20240924,110800,374010540,14820,14820,14820,14820,0
|
|
20240924,110700,374010540,14820,14820,14820,14820,3
|
|
20240924,110600,373966080,14820,14820,14820,14820,0
|
|
20240924,110500,373966080,14820,14820,14820,14820,0
|
|
20240924,110400,373966080,14820,14820,14820,14820,10
|
|
20240924,110300,373817880,14820,14820,14820,14820,3
|
|
20240924,110200,373773420,14820,14810,14820,14810,36
|
|
20240924,110100,373240230,14820,14820,14820,14820,4
|
|
20240924,110000,373180950,14820,14820,14820,14810,32
|
|
20240924,105900,372706720,14820,14820,14820,14800,116
|
|
20240924,105800,370989540,14830,14830,14830,14830,2
|
|
20240924,105700,370959880,14860,14830,14860,14830,45
|
|
20240924,105600,370292500,14800,14800,14800,14800,11
|
|
20240924,105500,370129700,14800,14820,14830,14800,577
|
|
20240924,105400,361584380,14830,14830,14830,14830,32
|
|
20240924,105300,361109820,14830,14830,14830,14830,14
|
|
20240924,105200,360902200,14830,14860,14860,14830,615
|
|
20240924,105100,351780620,14860,14860,14860,14860,10
|
|
20240924,105000,351632020,14880,14850,14880,14850,117
|
|
20240924,104900,349893800,14850,14860,14880,14850,99
|
|
20240924,104800,348422950,14910,14910,14910,14910,2
|
|
20240924,104700,348393130,14850,14850,14850,14850,0
|
|
20240924,104600,348393130,14850,14850,14850,14850,2
|
|
20240924,104500,348363430,14910,14910,14910,14910,0
|
|
20240924,104400,348363430,14910,14910,14910,14910,0
|
|
20240924,104300,348363430,14910,14860,14910,14860,454
|
|
20240924,104200,341613540,14860,14860,14860,14860,0
|
|
20240924,104100,341613540,14860,14850,14860,14850,12
|
|
20240924,104000,341435290,14840,14840,14840,14840,260
|
|
20240924,103900,337576890,14840,14860,14860,14840,72
|
|
20240924,103800,336507680,14860,14860,14860,14860,0
|
|
20240924,103700,336507680,14860,14860,14860,14860,0
|
|
20240924,103600,336507680,14860,14860,14860,14860,1
|
|
20240924,103500,336492820,14870,14870,14870,14870,0
|
|
20240924,103400,336492820,14870,14860,14870,14860,201
|
|
20240924,103300,333505950,14860,14860,14860,14860,91
|
|
20240924,103200,332153690,14870,14910,14910,14870,1703
|
|
20240924,103100,306809730,14910,14910,14910,14910,0
|
|
20240924,103000,306809730,14910,14910,14910,14910,300
|
|
20240924,102900,302336730,14900,14900,14900,14900,45
|
|
20240924,102800,301666230,14900,14900,14900,14900,526
|
|
20240924,102700,293828830,14890,14900,14900,14890,404
|
|
20240924,102600,287809250,14900,14900,14900,14900,1
|
|
20240924,102500,287794350,14900,14900,14900,14900,0
|
|
20240924,102400,287794350,14900,14900,14900,14900,0
|
|
20240924,102300,287794350,14900,14890,14900,14890,2
|
|
20240924,102200,287764560,14880,14890,14900,14880,92
|
|
20240924,102100,286395400,14900,14900,14900,14900,0
|
|
20240924,102000,286395400,14900,14890,14900,14890,39
|
|
20240924,101900,285814680,14890,14890,14890,14890,0
|
|
20240924,101800,285814680,14890,14890,14890,14890,0
|
|
20240924,101700,285814680,14890,14890,14890,14890,56
|
|
20240924,101600,284980840,14890,14890,14890,14890,2
|
|
20240924,101500,284951060,14890,14890,14890,14890,94
|
|
20240924,101400,283551400,14890,14900,14900,14890,113
|
|
20240924,101300,281867750,14910,14910,14910,14910,0
|
|
20240924,101200,281867750,14910,14910,14910,14910,0
|
|
20240924,101100,281867750,14910,14910,14910,14910,0
|
|
20240924,101000,281867750,14910,14910,14910,14910,0
|
|
20240924,100900,281867750,14910,14910,14910,14910,0
|
|
20240924,100800,281867750,14910,14910,14910,14910,1
|
|
20240924,100700,281852840,14900,14900,14900,14900,0
|
|
20240924,100600,281852840,14900,14900,14900,14900,300
|
|
20240924,100500,277382840,14890,14890,14890,14890,3
|
|
20240924,100400,277338170,14890,14900,14900,14890,386
|
|
20240924,100300,271589640,14900,14900,14900,14900,31
|
|
20240924,100200,271127740,14900,14900,14900,14900,27
|
|
20240924,100100,270725440,14910,14910,14910,14910,0
|
|
20240924,100000,270725440,14910,14900,14910,14900,25
|
|
20240924,095900,270352700,14910,14910,14910,14910,0
|
|
20240924,095800,270352700,14910,14910,14910,14910,200
|
|
20240924,095700,267370700,14900,14900,14900,14900,889
|
|
20240924,095600,254124600,14890,14890,14890,14890,0
|
|
20240924,095500,254124600,14890,14930,14930,14890,7384
|
|
20240924,095400,143958830,14950,14950,14950,14950,0
|
|
20240924,095300,143958830,14950,14950,14950,14950,0
|
|
20240924,095200,143958830,14950,14950,14950,14950,1
|
|
20240924,095100,143943880,14930,14910,14930,14910,1086
|
|
20240924,095000,127743990,14920,14930,14930,14920,1050
|
|
20240924,094900,112075770,14960,14960,14960,14960,0
|
|
20240924,094800,112075770,14960,14960,14960,14960,1
|
|
20240924,094700,112060810,14930,14930,14930,14930,0
|
|
20240924,094600,112060810,14930,14960,14960,14930,3
|
|
20240924,094500,112015990,14940,14970,14970,14940,21
|
|
20240924,094400,111702010,14970,14970,14970,14970,0
|
|
20240924,094300,111702010,14970,14970,14970,14970,1
|
|
20240924,094200,111687040,14970,14970,14970,14970,0
|
|
20240924,094100,111687040,14970,14970,14970,14970,0
|
|
20240924,094000,111687040,14970,14970,14970,14970,0
|
|
20240924,093900,111687040,14970,14970,14970,14970,0
|
|
20240924,093800,111687040,14970,14970,14970,14970,1
|
|
20240924,093700,111672070,14940,14940,14940,14940,187
|
|
20240924,093600,108878290,14960,14960,14960,14940,2651
|
|
20240924,093500,69232500,15000,14970,15000,14950,809
|
|
20240924,093400,57112630,15000,15000,15000,15000,0
|
|
20240924,093300,57112630,15000,14970,15000,14950,374
|
|
20240924,093200,51518380,15000,15000,15000,15000,0
|
|
20240924,093100,51518380,15000,15000,15000,15000,14
|
|
20240924,093000,51308380,15000,15000,15000,15000,0
|
|
20240924,092900,51308380,15000,15000,15000,15000,132
|
|
20240924,092800,49328380,15000,15000,15000,15000,6
|
|
20240924,092700,49238380,15000,15000,15000,15000,0
|
|
20240924,092600,49238380,15000,15000,15000,15000,0
|
|
20240924,092500,49238380,15000,15000,15000,15000,0
|
|
20240924,092400,49238380,15000,15000,15000,15000,26
|
|
20240924,092300,48848380,15000,15000,15000,15000,0
|
|
20240924,092200,48848380,15000,14930,15000,14930,21
|
|
20240924,092100,48534060,14930,14930,14930,14930,0
|
|
20240924,092000,48534060,14930,14930,14930,14930,347
|
|
20240924,091900,43353350,14930,14900,14930,14900,144
|
|
20240924,091800,41207640,14900,14910,14910,14900,250
|
|
20240924,091700,37482630,14900,14890,14900,14890,1883
|
|
20240924,091600,9426230,14890,14890,14890,14890,20
|
|
20240924,091500,9128430,14890,14880,14890,14880,117
|
|
20240924,091400,7387300,14890,14890,14890,14890,0
|
|
20240924,091300,7387300,14890,14890,14890,14890,0
|
|
20240924,091200,7387300,14890,14890,14890,14890,1
|
|
20240924,091100,7372410,14900,14900,14900,14900,0
|
|
20240924,091000,7372410,14900,14900,14900,14900,1
|
|
20240924,090900,7357510,14900,14900,14900,14900,0
|
|
20240924,090800,7357510,14900,15010,15010,14900,182
|
|
20240924,090700,4645600,14900,14900,14900,14900,10
|
|
20240924,090600,4496600,14900,15010,15010,14900,21
|
|
20240924,090500,4183510,15010,15010,15010,15010,0
|
|
20240924,090400,4183510,15010,15010,15010,15010,7
|
|
20240924,090300,4078440,15010,15040,15040,14910,15
|
|
20240924,090200,3854550,14900,14900,14900,14900,0
|
|
20240924,090100,3854550,14900,14900,14900,14900,0
|
|
20240924,090000,3854550,14900,15050,15090,14870,257
|