677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,201400,177380050,22150,22150,22150,22150,246
|
|
20240902,201300,177380050,22150,22150,22150,22150,0
|
|
20240902,201200,177380050,22150,22150,22150,22150,0
|
|
20240902,201100,177380050,22150,22150,22150,22150,0
|
|
20240902,201000,177380050,22150,22150,22150,22150,0
|
|
20240902,200900,177380050,22150,22150,22150,22150,0
|
|
20240902,200800,177380050,22150,22150,22150,22150,0
|
|
20240902,200700,177380050,22150,22150,22150,22150,0
|
|
20240902,200600,177380050,22150,22150,22150,22150,0
|
|
20240902,200500,177380050,22150,22150,22150,22150,0
|
|
20240902,200400,177380050,22150,22150,22150,22150,0
|
|
20240902,200300,177380050,22150,22150,22150,22150,0
|
|
20240902,200200,177380050,22150,22150,22150,22150,0
|
|
20240902,200100,177380050,22150,22150,22150,22150,0
|
|
20240902,200000,177380050,22150,22150,22150,22150,0
|
|
20240902,195900,177380050,22150,22150,22150,22150,0
|
|
20240902,195800,177380050,22150,22150,22150,22150,0
|
|
20240902,195700,177380050,22150,22150,22150,22150,0
|
|
20240902,195600,177380050,22150,22150,22150,22150,0
|
|
20240902,195500,177380050,22150,22150,22150,22150,0
|
|
20240902,195400,177380050,22150,22150,22150,22150,0
|
|
20240902,195300,177380050,22150,22150,22150,22150,0
|
|
20240902,195200,177380050,22150,22150,22150,22150,0
|
|
20240902,195100,177380050,22150,22150,22150,22150,0
|
|
20240902,195000,177380050,22150,22150,22150,22150,0
|
|
20240902,194900,177380050,22150,22150,22150,22150,0
|
|
20240902,194800,177380050,22150,22150,22150,22150,0
|
|
20240902,194700,177380050,22150,22150,22150,22150,0
|
|
20240902,194600,177380050,22150,22150,22150,22150,0
|
|
20240902,194500,177380050,22150,22150,22150,22150,0
|
|
20240902,194400,177380050,22150,22150,22150,22150,246
|
|
20240902,194300,177380050,22150,22150,22150,22150,0
|
|
20240902,194200,177380050,22150,22150,22150,22150,0
|
|
20240902,194100,177380050,22150,22150,22150,22150,0
|
|
20240902,194000,177380050,22150,22150,22150,22150,0
|
|
20240902,193900,177380050,22150,22150,22150,22150,0
|
|
20240902,193800,177380050,22150,22150,22150,22150,0
|
|
20240902,193700,177380050,22150,22150,22150,22150,0
|
|
20240902,193600,177380050,22150,22150,22150,22150,0
|
|
20240902,193500,177380050,22150,22150,22150,22150,0
|
|
20240902,193400,177380050,22150,22150,22150,22150,0
|
|
20240902,193300,177380050,22150,22150,22150,22150,0
|
|
20240902,193200,177380050,22150,22150,22150,22150,0
|
|
20240902,193100,177380050,22150,22150,22150,22150,0
|
|
20240902,193000,177380050,22150,22150,22150,22150,0
|
|
20240902,192900,177380050,22150,22150,22150,22150,0
|
|
20240902,192800,177380050,22150,22150,22150,22150,0
|
|
20240902,192700,177380050,22150,22150,22150,22150,0
|
|
20240902,192600,177380050,22150,22150,22150,22150,0
|
|
20240902,192500,177380050,22150,22150,22150,22150,0
|
|
20240902,192400,177380050,22150,22150,22150,22150,0
|
|
20240902,192300,177380050,22150,22150,22150,22150,0
|
|
20240902,192200,177380050,22150,22150,22150,22150,0
|
|
20240902,192100,177380050,22150,22150,22150,22150,0
|
|
20240902,192000,177380050,22150,22150,22150,22150,0
|
|
20240902,191900,177380050,22150,22150,22150,22150,0
|
|
20240902,191800,177380050,22150,22150,22150,22150,0
|
|
20240902,191700,177380050,22150,22150,22150,22150,0
|
|
20240902,191600,177380050,22150,22150,22150,22150,0
|
|
20240902,191500,177380050,22150,22150,22150,22150,0
|
|
20240902,191400,177380050,22150,22150,22150,22150,246
|
|
20240902,191300,177380050,22150,22150,22150,22150,0
|
|
20240902,191200,177380050,22150,22150,22150,22150,0
|
|
20240902,191100,177380050,22150,22150,22150,22150,0
|
|
20240902,191000,177380050,22150,22150,22150,22150,0
|
|
20240902,190900,177380050,22150,22150,22150,22150,0
|
|
20240902,190800,177380050,22150,22150,22150,22150,0
|
|
20240902,190700,177380050,22150,22150,22150,22150,0
|
|
20240902,190600,177380050,22150,22150,22150,22150,0
|
|
20240902,190500,177380050,22150,22150,22150,22150,0
|
|
20240902,190400,177380050,22150,22150,22150,22150,0
|
|
20240902,190300,177380050,22150,22150,22150,22150,0
|
|
20240902,190200,177380050,22150,22150,22150,22150,0
|
|
20240902,190100,177380050,22150,22150,22150,22150,0
|
|
20240902,190000,177380050,22150,22150,22150,22150,0
|
|
20240902,185900,177380050,22150,22150,22150,22150,0
|
|
20240902,185800,177380050,22150,22150,22150,22150,0
|
|
20240902,185700,177380050,22150,22150,22150,22150,0
|
|
20240902,185600,177380050,22150,22150,22150,22150,0
|
|
20240902,185500,177380050,22150,22150,22150,22150,0
|
|
20240902,185400,177380050,22150,22150,22150,22150,0
|
|
20240902,185300,177380050,22150,22150,22150,22150,0
|
|
20240902,185200,177380050,22150,22150,22150,22150,0
|
|
20240902,185100,177380050,22150,22150,22150,22150,0
|
|
20240902,185000,177380050,22150,22150,22150,22150,0
|
|
20240902,184900,177380050,22150,22150,22150,22150,0
|
|
20240902,184800,177380050,22150,22150,22150,22150,0
|
|
20240902,184700,177380050,22150,22150,22150,22150,0
|
|
20240902,184600,177380050,22150,22150,22150,22150,0
|
|
20240902,184500,177380050,22150,22150,22150,22150,0
|
|
20240902,184400,177380050,22150,22150,22150,22150,246
|
|
20240902,184300,177380050,22150,22150,22150,22150,0
|
|
20240902,184200,177380050,22150,22150,22150,22150,0
|
|
20240902,184100,177380050,22150,22150,22150,22150,0
|
|
20240902,184000,177380050,22150,22150,22150,22150,0
|
|
20240902,183900,177380050,22150,22150,22150,22150,0
|
|
20240902,183800,177380050,22150,22150,22150,22150,0
|
|
20240902,183700,177380050,22150,22150,22150,22150,0
|
|
20240902,183600,177380050,22150,22150,22150,22150,0
|
|
20240902,183500,177380050,22150,22150,22150,22150,0
|
|
20240902,183400,177380050,22150,22150,22150,22150,0
|
|
20240902,183300,177380050,22150,22150,22150,22150,0
|
|
20240902,183200,177380050,22150,22150,22150,22150,0
|
|
20240902,183100,177380050,22150,22150,22150,22150,0
|
|
20240902,183000,177380050,22150,22150,22150,22150,0
|
|
20240902,182900,177380050,22150,22150,22150,22150,0
|
|
20240902,182800,177380050,22150,22150,22150,22150,0
|
|
20240902,182700,177380050,22150,22150,22150,22150,0
|
|
20240902,182600,177380050,22150,22150,22150,22150,0
|
|
20240902,182500,177380050,22150,22150,22150,22150,0
|
|
20240902,182400,177380050,22150,22150,22150,22150,0
|
|
20240902,182300,177380050,22150,22150,22150,22150,0
|
|
20240902,182200,177380050,22150,22150,22150,22150,0
|
|
20240902,182100,177380050,22150,22150,22150,22150,0
|
|
20240902,182000,177380050,22150,22150,22150,22150,0
|
|
20240902,181900,177380050,22150,22150,22150,22150,0
|
|
20240902,181800,177380050,22150,22150,22150,22150,0
|
|
20240902,181700,177380050,22150,22150,22150,22150,0
|
|
20240902,181600,177380050,22150,22150,22150,22150,0
|
|
20240902,181500,177380050,22150,22150,22150,22150,0
|
|
20240902,181400,177380050,22150,22150,22150,22150,246
|
|
20240902,181300,177380050,22150,22150,22150,22150,0
|
|
20240902,181200,177380050,22150,22150,22150,22150,0
|
|
20240902,181100,177380050,22150,22150,22150,22150,0
|
|
20240902,181000,177380050,22150,22150,22150,22150,0
|
|
20240902,180900,177380050,22150,22150,22150,22150,0
|
|
20240902,180800,177380050,22150,22150,22150,22150,0
|
|
20240902,180700,177380050,22150,22150,22150,22150,0
|
|
20240902,180600,177380050,22150,22150,22150,22150,0
|
|
20240902,180500,177380050,22150,22150,22150,22150,0
|
|
20240902,180400,177380050,22150,22150,22150,22150,0
|
|
20240902,180300,177380050,22150,22150,22150,22150,0
|
|
20240902,180200,177380050,22150,22150,22150,22150,0
|
|
20240902,180100,177380050,22150,22150,22150,22150,0
|
|
20240902,180000,177380050,22150,22150,22150,22150,0
|
|
20240902,175900,177380050,22150,22150,22150,22150,0
|
|
20240902,175800,177380050,22150,22150,22150,22150,0
|
|
20240902,175700,177380050,22150,22150,22150,22150,0
|
|
20240902,175600,177380050,22150,22150,22150,22150,0
|
|
20240902,175500,177380050,22150,22150,22150,22150,0
|
|
20240902,175400,177380050,22150,22150,22150,22150,0
|
|
20240902,175300,177380050,22150,22150,22150,22150,0
|
|
20240902,175200,177380050,22150,22150,22150,22150,0
|
|
20240902,175100,177380050,22150,22150,22150,22150,0
|
|
20240902,175000,177380050,22150,22150,22150,22150,0
|
|
20240902,174900,177380050,22150,22150,22150,22150,0
|
|
20240902,174800,177380050,22150,22150,22150,22150,0
|
|
20240902,174700,177380050,22150,22150,22150,22150,0
|
|
20240902,174600,177380050,22150,22150,22150,22150,0
|
|
20240902,174500,177380050,22150,22150,22150,22150,0
|
|
20240902,174400,177380050,22150,22150,22150,22150,246
|
|
20240902,174300,177380050,22150,22150,22150,22150,0
|
|
20240902,174200,177380050,22150,22150,22150,22150,0
|
|
20240902,174100,177380050,22150,22150,22150,22150,0
|
|
20240902,174000,177380050,22150,22150,22150,22150,0
|
|
20240902,173900,177380050,22150,22150,22150,22150,0
|
|
20240902,173800,177380050,22150,22150,22150,22150,0
|
|
20240902,173700,177380050,22150,22150,22150,22150,0
|
|
20240902,173600,177380050,22150,22150,22150,22150,0
|
|
20240902,173500,177380050,22150,22150,22150,22150,0
|
|
20240902,173400,177380050,22150,22150,22150,22150,0
|
|
20240902,173300,177380050,22150,22150,22150,22150,0
|
|
20240902,173200,177380050,22150,22150,22150,22150,0
|
|
20240902,173100,177380050,22150,22150,22150,22150,0
|
|
20240902,173000,177380050,22150,22150,22150,22150,0
|
|
20240902,172900,177380050,22150,22150,22150,22150,0
|
|
20240902,172800,177380050,22150,22150,22150,22150,0
|
|
20240902,172700,177380050,22150,22150,22150,22150,0
|
|
20240902,172600,177380050,22150,22150,22150,22150,0
|
|
20240902,172500,177380050,22150,22150,22150,22150,0
|
|
20240902,172400,177380050,22150,22150,22150,22150,0
|
|
20240902,172300,177380050,22150,22150,22150,22150,0
|
|
20240902,172200,177380050,22150,22150,22150,22150,0
|
|
20240902,172100,177380050,22150,22150,22150,22150,0
|
|
20240902,172000,177380050,22150,22150,22150,22150,0
|
|
20240902,171900,177380050,22150,22150,22150,22150,0
|
|
20240902,171800,177380050,22150,22150,22150,22150,0
|
|
20240902,171700,177380050,22150,22150,22150,22150,0
|
|
20240902,171600,177380050,22150,22150,22150,22150,0
|
|
20240902,171500,177380050,22150,22150,22150,22150,0
|
|
20240902,171400,177380050,22150,22150,22150,22150,246
|
|
20240902,171300,177380050,22150,22150,22150,22150,0
|
|
20240902,171200,177380050,22150,22150,22150,22150,0
|
|
20240902,171100,177380050,22150,22150,22150,22150,0
|
|
20240902,171000,177380050,22150,22150,22150,22150,0
|
|
20240902,170900,177380050,22150,22150,22150,22150,0
|
|
20240902,170800,177380050,22150,22150,22150,22150,0
|
|
20240902,170700,177380050,22150,22150,22150,22150,0
|
|
20240902,170600,177380050,22150,22150,22150,22150,0
|
|
20240902,170500,177380050,22150,22150,22150,22150,0
|
|
20240902,170400,177380050,22150,22150,22150,22150,0
|
|
20240902,170300,177380050,22150,22150,22150,22150,0
|
|
20240902,170200,177380050,22150,22150,22150,22150,0
|
|
20240902,170100,177380050,22150,22150,22150,22150,0
|
|
20240902,170000,177380050,22150,22150,22150,22150,0
|
|
20240902,165900,177380050,22150,22150,22150,22150,0
|
|
20240902,165800,177380050,22150,22150,22150,22150,0
|
|
20240902,165700,177380050,22150,22150,22150,22150,0
|
|
20240902,165600,177380050,22150,22150,22150,22150,0
|
|
20240902,165500,177380050,22150,22150,22150,22150,0
|
|
20240902,165400,177380050,22150,22150,22150,22150,0
|
|
20240902,165300,177380050,22150,22150,22150,22150,0
|
|
20240902,165200,177380050,22150,22150,22150,22150,0
|
|
20240902,165100,177380050,22150,22150,22150,22150,0
|
|
20240902,165000,177380050,22150,22150,22150,22150,0
|
|
20240902,164900,177380050,22150,22150,22150,22150,0
|
|
20240902,164800,177380050,22150,22150,22150,22150,0
|
|
20240902,164700,177380050,22150,22150,22150,22150,0
|
|
20240902,164600,177380050,22150,22150,22150,22150,0
|
|
20240902,164500,177380050,22150,22150,22150,22150,0
|
|
20240902,164400,177380050,22150,22150,22150,22150,246
|
|
20240902,164300,177380050,22150,22150,22150,22150,0
|
|
20240902,164200,177380050,22150,22150,22150,22150,0
|
|
20240902,164100,177380050,22150,22150,22150,22150,0
|
|
20240902,164000,177380050,22150,22150,22150,22150,0
|
|
20240902,163900,177380050,22150,22150,22150,22150,0
|
|
20240902,163800,177380050,22150,22150,22150,22150,0
|
|
20240902,163700,177380050,22150,22150,22150,22150,0
|
|
20240902,163600,177380050,22150,22150,22150,22150,0
|
|
20240902,163500,177380050,22150,22150,22150,22150,0
|
|
20240902,163400,177380050,22150,22150,22150,22150,0
|
|
20240902,163300,177380050,22150,22150,22150,22150,0
|
|
20240902,163200,177380050,22150,22150,22150,22150,0
|
|
20240902,163100,177380050,22150,22150,22150,22150,0
|
|
20240902,163000,177380050,22150,22150,22150,22150,0
|
|
20240902,162900,177380050,22150,22150,22150,22150,0
|
|
20240902,162800,177380050,22150,22150,22150,22150,0
|
|
20240902,162700,177380050,22150,22150,22150,22150,0
|
|
20240902,162600,177380050,22150,22150,22150,22150,0
|
|
20240902,162500,177380050,22150,22150,22150,22150,0
|
|
20240902,162400,177380050,22150,22150,22150,22150,0
|
|
20240902,162300,177380050,22150,22150,22150,22150,0
|
|
20240902,162200,177380050,22150,22150,22150,22150,0
|
|
20240902,162100,177380050,22150,22150,22150,22150,0
|
|
20240902,162000,177380050,22150,22150,22150,22150,0
|
|
20240902,161900,177380050,22150,22150,22150,22150,0
|
|
20240902,161800,177380050,22150,22150,22150,22150,0
|
|
20240902,161700,177380050,22150,22150,22150,22150,0
|
|
20240902,161600,177380050,22150,22150,22150,22150,0
|
|
20240902,161500,177380050,22150,22150,22150,22150,0
|
|
20240902,161400,177380050,22150,22150,22150,22150,246
|
|
20240902,161300,177380050,22150,22150,22150,22150,0
|
|
20240902,161200,177380050,22150,22150,22150,22150,0
|
|
20240902,161100,177380050,22150,22150,22150,22150,0
|
|
20240902,161000,177380050,22150,22150,22150,22150,0
|
|
20240902,160900,177380050,22150,22150,22150,22150,0
|
|
20240902,160800,177380050,22150,22150,22150,22150,0
|
|
20240902,160700,177380050,22150,22150,22150,22150,0
|
|
20240902,160600,177380050,22150,22150,22150,22150,0
|
|
20240902,160500,177380050,22150,22150,22150,22150,0
|
|
20240902,160400,177380050,22150,22150,22150,22150,0
|
|
20240902,160300,177380050,22150,22150,22150,22150,0
|
|
20240902,160200,177380050,22150,22150,22150,22150,0
|
|
20240902,160100,177380050,22150,22150,22150,22150,0
|
|
20240902,160000,177380050,22150,22150,22150,22150,0
|
|
20240902,155900,177380050,22150,22150,22150,22150,0
|
|
20240902,155800,177380050,22150,22150,22150,22150,0
|
|
20240902,155700,177380050,22150,22150,22150,22150,0
|
|
20240902,155600,177380050,22150,22150,22150,22150,0
|
|
20240902,155500,177380050,22150,22150,22150,22150,0
|
|
20240902,155400,177380050,22150,22150,22150,22150,0
|
|
20240902,155300,177380050,22150,22150,22150,22150,0
|
|
20240902,155200,177380050,22150,22150,22150,22150,0
|
|
20240902,155100,177380050,22150,22150,22150,22150,0
|
|
20240902,155000,177380050,22150,22150,22150,22150,0
|
|
20240902,154900,177380050,22150,22150,22150,22150,0
|
|
20240902,154800,177380050,22150,22150,22150,22150,0
|
|
20240902,154700,177380050,22150,22150,22150,22150,0
|
|
20240902,154600,177380050,22150,22150,22150,22150,0
|
|
20240902,154500,177380050,22150,22150,22150,22150,0
|
|
20240902,154400,177380050,22150,22150,22150,22150,246
|
|
20240902,154300,177380050,22150,22150,22150,22150,0
|
|
20240902,154200,177380050,22150,22150,22150,22150,0
|
|
20240902,154100,177380050,22150,22150,22150,22150,0
|
|
20240902,154000,177380050,22150,22150,22150,22150,0
|
|
20240902,153900,177380050,22150,22150,22150,22150,0
|
|
20240902,153800,177380050,22150,22150,22150,22150,0
|
|
20240902,153700,177380050,22150,22150,22150,22150,0
|
|
20240902,153600,177380050,22150,22150,22150,22150,0
|
|
20240902,153500,177380050,22150,22150,22150,22150,0
|
|
20240902,153400,177380050,22150,22150,22150,22150,0
|
|
20240902,153300,177380050,22150,22150,22150,22150,0
|
|
20240902,153200,177380050,22150,22150,22150,22150,0
|
|
20240902,153100,177380050,22150,22150,22150,22150,0
|
|
20240902,153000,177380050,22150,22150,22150,22150,246
|
|
20240902,152900,171931150,22100,22100,22100,22100,0
|
|
20240902,152800,171931150,22100,22100,22100,22100,0
|
|
20240902,152700,171931150,22100,22100,22100,22100,0
|
|
20240902,152600,171931150,22100,22100,22100,22100,0
|
|
20240902,152500,171931150,22100,22100,22100,22100,0
|
|
20240902,152400,171931150,22100,22100,22100,22100,0
|
|
20240902,152300,171931150,22100,22100,22100,22100,0
|
|
20240902,152200,171931150,22100,22100,22100,22100,0
|
|
20240902,152100,171931150,22100,22100,22100,22100,0
|
|
20240902,152000,171931150,22100,22100,22100,22100,0
|
|
20240902,151900,171931150,22100,22100,22100,22100,10
|
|
20240902,151800,171710150,22100,22100,22100,22100,23
|
|
20240902,151700,171201850,22100,22150,22150,22100,30
|
|
20240902,151600,170538800,22150,22150,22150,22150,9
|
|
20240902,151500,170339450,22150,22150,22150,22150,2
|
|
20240902,151400,170295150,22100,22150,22150,22100,69
|
|
20240902,151300,168768850,22150,22150,22150,22150,0
|
|
20240902,151200,168768850,22150,22150,22150,22150,0
|
|
20240902,151100,168768850,22150,22150,22150,22150,0
|
|
20240902,151000,168768850,22150,22100,22150,22100,48
|
|
20240902,150900,167706700,22150,22150,22150,22150,0
|
|
20240902,150800,167706700,22150,22150,22150,22150,8
|
|
20240902,150700,167529500,22150,22150,22150,22150,0
|
|
20240902,150600,167529500,22150,22150,22150,22150,0
|
|
20240902,150500,167529500,22150,22150,22150,22150,0
|
|
20240902,150400,167529500,22150,22150,22150,22150,0
|
|
20240902,150300,167529500,22150,22150,22150,22150,0
|
|
20240902,150200,167529500,22150,22150,22150,22150,0
|
|
20240902,150100,167529500,22150,22150,22150,22150,0
|
|
20240902,150000,167529500,22150,22150,22150,22150,1
|
|
20240902,145900,167507350,22150,22150,22150,22150,32
|
|
20240902,145800,166798550,22200,22200,22200,22200,0
|
|
20240902,145700,166798550,22200,22200,22200,22200,0
|
|
20240902,145600,166798550,22200,22200,22200,22200,0
|
|
20240902,145500,166798550,22200,22200,22200,22200,0
|
|
20240902,145400,166798550,22200,22100,22200,22100,91
|
|
20240902,145300,164787350,22200,22200,22200,22200,0
|
|
20240902,145200,164787350,22200,22200,22200,22200,1
|
|
20240902,145100,164765150,22200,22200,22200,22200,0
|
|
20240902,145000,164765150,22200,22200,22200,22200,1
|
|
20240902,144900,164742950,22200,22200,22200,22200,100
|
|
20240902,144800,162522950,22200,22150,22200,22150,70
|
|
20240902,144700,160971950,22150,22150,22150,22150,0
|
|
20240902,144600,160971950,22150,22150,22150,22150,0
|
|
20240902,144500,160971950,22150,22150,22150,22150,0
|
|
20240902,144400,160971950,22150,22100,22150,22100,2
|
|
20240902,144300,160927700,22100,22100,22100,22100,1
|
|
20240902,144200,160905600,22100,22100,22100,22100,0
|
|
20240902,144100,160905600,22100,22100,22100,22100,0
|
|
20240902,144000,160905600,22100,22100,22100,22100,48
|
|
20240902,143900,159844800,22100,22100,22100,22100,5
|
|
20240902,143800,159734300,22100,22150,22150,22100,157
|
|
20240902,143700,156264250,22150,22150,22150,22150,0
|
|
20240902,143600,156264250,22150,22150,22150,22150,0
|
|
20240902,143500,156264250,22150,22150,22150,22150,0
|
|
20240902,143400,156264250,22150,22150,22150,22150,0
|
|
20240902,143300,156264250,22150,22150,22150,22150,30
|
|
20240902,143200,155599750,22150,22150,22150,22150,0
|
|
20240902,143100,155599750,22150,22150,22150,22150,0
|
|
20240902,143000,155599750,22150,22150,22150,22150,0
|
|
20240902,142900,155599750,22150,22150,22150,22150,0
|
|
20240902,142800,155599750,22150,22150,22150,22150,0
|
|
20240902,142700,155599750,22150,22150,22150,22150,0
|
|
20240902,142600,155599750,22150,22150,22150,22150,0
|
|
20240902,142500,155599750,22150,22150,22150,22150,1
|
|
20240902,142400,155577600,22150,22150,22150,22150,0
|
|
20240902,142300,155577600,22150,22150,22150,22150,0
|
|
20240902,142200,155577600,22150,22150,22150,22150,0
|
|
20240902,142100,155577600,22150,22150,22150,22150,0
|
|
20240902,142000,155577600,22150,22150,22150,22150,0
|
|
20240902,141900,155577600,22150,22150,22150,22150,0
|
|
20240902,141800,155577600,22150,22150,22150,22150,0
|
|
20240902,141700,155577600,22150,22150,22150,22150,0
|
|
20240902,141600,155577600,22150,22150,22150,22150,0
|
|
20240902,141500,155577600,22150,22150,22150,22150,0
|
|
20240902,141400,155577600,22150,22150,22150,22150,0
|
|
20240902,141300,155577600,22150,22150,22150,22150,0
|
|
20240902,141200,155577600,22150,22150,22150,22150,0
|
|
20240902,141100,155577600,22150,22150,22150,22150,0
|
|
20240902,141000,155577600,22150,22150,22150,22150,0
|
|
20240902,140900,155577600,22150,22150,22150,22150,0
|
|
20240902,140800,155577600,22150,22150,22150,22150,0
|
|
20240902,140700,155577600,22150,22150,22150,22150,0
|
|
20240902,140600,155577600,22150,22150,22150,22150,4
|
|
20240902,140500,155489000,22150,22150,22150,22150,0
|
|
20240902,140400,155489000,22150,22150,22150,22150,0
|
|
20240902,140300,155489000,22150,22150,22150,22150,100
|
|
20240902,140200,153274000,22150,22150,22150,22150,0
|
|
20240902,140100,153274000,22150,22150,22150,22150,0
|
|
20240902,140000,153274000,22150,22150,22150,22150,0
|
|
20240902,135900,153274000,22150,22150,22150,22150,0
|
|
20240902,135800,153274000,22150,22150,22150,22150,0
|
|
20240902,135700,153274000,22150,22100,22150,22100,14
|
|
20240902,135600,152964550,22100,22100,22100,22100,0
|
|
20240902,135500,152964550,22100,22100,22100,22100,0
|
|
20240902,135400,152964550,22100,22100,22100,22100,0
|
|
20240902,135300,152964550,22100,22100,22100,22100,0
|
|
20240902,135200,152964550,22100,22100,22100,22100,0
|
|
20240902,135100,152964550,22100,22100,22100,22100,0
|
|
20240902,135000,152964550,22100,22100,22100,22100,31
|
|
20240902,134900,152279450,22100,22100,22100,22100,1
|
|
20240902,134800,152257350,22100,22100,22100,22100,0
|
|
20240902,134700,152257350,22100,22100,22100,22100,0
|
|
20240902,134600,152257350,22100,22100,22100,22100,0
|
|
20240902,134500,152257350,22100,22100,22100,22100,0
|
|
20240902,134400,152257350,22100,22100,22100,22100,0
|
|
20240902,134300,152257350,22100,22100,22100,22100,0
|
|
20240902,134200,152257350,22100,22150,22150,22100,52
|
|
20240902,134100,151108100,22200,22200,22200,22200,0
|
|
20240902,134000,151108100,22200,22200,22200,22200,1
|
|
20240902,133900,151085900,22150,22150,22150,22150,0
|
|
20240902,133800,151085900,22150,22150,22150,22150,0
|
|
20240902,133700,151085900,22150,22150,22150,22150,0
|
|
20240902,133600,151085900,22150,22150,22150,22150,0
|
|
20240902,133500,151085900,22150,22150,22150,22150,0
|
|
20240902,133400,151085900,22150,22150,22150,22150,0
|
|
20240902,133300,151085900,22150,22150,22150,22150,0
|
|
20240902,133200,151085900,22150,22150,22150,22150,11
|
|
20240902,133100,150842250,22200,22200,22200,22200,0
|
|
20240902,133000,150842250,22200,22200,22200,22200,0
|
|
20240902,132900,150842250,22200,22200,22200,22200,0
|
|
20240902,132800,150842250,22200,22200,22200,22200,0
|
|
20240902,132700,150842250,22200,22200,22200,22200,0
|
|
20240902,132600,150842250,22200,22200,22200,22200,0
|
|
20240902,132500,150842250,22200,22200,22200,22200,0
|
|
20240902,132400,150842250,22200,22200,22200,22200,0
|
|
20240902,132300,150842250,22200,22200,22200,22200,0
|
|
20240902,132200,150842250,22200,22200,22200,22200,0
|
|
20240902,132100,150842250,22200,22200,22200,22200,0
|
|
20240902,132000,150842250,22200,22200,22200,22200,0
|
|
20240902,131900,150842250,22200,22200,22200,22200,0
|
|
20240902,131800,150842250,22200,22200,22200,22200,0
|
|
20240902,131700,150842250,22200,22200,22200,22200,0
|
|
20240902,131600,150842250,22200,22200,22200,22200,0
|
|
20240902,131500,150842250,22200,22200,22200,22200,0
|
|
20240902,131400,150842250,22200,22200,22200,22200,0
|
|
20240902,131300,150842250,22200,22200,22200,22200,0
|
|
20240902,131200,150842250,22200,22100,22200,22100,21
|
|
20240902,131100,150378050,22050,22050,22050,22050,177
|
|
20240902,131000,146475200,22050,22050,22050,22050,0
|
|
20240902,130900,146475200,22050,22050,22050,22050,0
|
|
20240902,130800,146475200,22050,22050,22050,22050,0
|
|
20240902,130700,146475200,22050,22050,22050,22050,0
|
|
20240902,130600,146475200,22050,22050,22050,22050,0
|
|
20240902,130500,146475200,22050,22050,22050,22050,0
|
|
20240902,130400,146475200,22050,22050,22050,22050,0
|
|
20240902,130300,146475200,22050,22050,22050,22050,0
|
|
20240902,130200,146475200,22050,22050,22050,22050,0
|
|
20240902,130100,146475200,22050,22050,22050,22050,0
|
|
20240902,130000,146475200,22050,22050,22050,22050,0
|
|
20240902,125900,146475200,22050,22050,22050,22050,0
|
|
20240902,125800,146475200,22050,22050,22050,22050,0
|
|
20240902,125700,146475200,22050,22050,22050,22050,0
|
|
20240902,125600,146475200,22050,22050,22050,22050,0
|
|
20240902,125500,146475200,22050,22050,22050,22050,0
|
|
20240902,125400,146475200,22050,22050,22050,22050,0
|
|
20240902,125300,146475200,22050,22050,22050,22050,0
|
|
20240902,125200,146475200,22050,22050,22050,22050,0
|
|
20240902,125100,146475200,22050,22050,22050,22050,0
|
|
20240902,125000,146475200,22050,22050,22050,22050,0
|
|
20240902,124900,146475200,22050,22050,22050,22050,1
|
|
20240902,124800,146453150,22050,22050,22050,22050,0
|
|
20240902,124700,146453150,22050,22050,22050,22050,0
|
|
20240902,124600,146453150,22050,22050,22050,22050,0
|
|
20240902,124500,146453150,22050,22050,22050,22050,0
|
|
20240902,124400,146453150,22050,21950,22050,21950,51
|
|
20240902,124300,145333600,21950,21950,21950,21950,0
|
|
20240902,124200,145333600,21950,21950,21950,21950,0
|
|
20240902,124100,145333600,21950,22000,22000,21950,239
|
|
20240902,124000,140082850,22050,22050,22050,22050,0
|
|
20240902,123900,140082850,22050,22050,22050,22050,0
|
|
20240902,123800,140082850,22050,22050,22050,22050,0
|
|
20240902,123700,140082850,22050,22050,22050,22050,0
|
|
20240902,123600,140082850,22050,22050,22050,22050,0
|
|
20240902,123500,140082850,22050,22050,22050,22050,1
|
|
20240902,123400,140060800,22000,22000,22000,22000,135
|
|
20240902,123300,137090800,22050,22050,22050,22050,0
|
|
20240902,123200,137090800,22050,22050,22050,22050,10
|
|
20240902,123100,136870300,22050,22050,22050,22050,0
|
|
20240902,123000,136870300,22050,22050,22050,22050,0
|
|
20240902,122900,136870300,22050,22050,22050,22050,0
|
|
20240902,122800,136870300,22050,22050,22050,22050,0
|
|
20240902,122700,136870300,22050,22050,22050,22050,0
|
|
20240902,122600,136870300,22050,22050,22050,22050,0
|
|
20240902,122500,136870300,22050,22050,22050,22050,0
|
|
20240902,122400,136870300,22050,22050,22050,22050,5
|
|
20240902,122300,136760050,22050,22050,22050,22050,5
|
|
20240902,122200,136649800,22050,22050,22050,22050,0
|
|
20240902,122100,136649800,22050,22050,22050,22050,5
|
|
20240902,122000,136539550,22050,22050,22050,22050,0
|
|
20240902,121900,136539550,22050,22050,22050,22050,0
|
|
20240902,121800,136539550,22050,22050,22050,22050,0
|
|
20240902,121700,136539550,22050,22050,22050,22050,0
|
|
20240902,121600,136539550,22050,22050,22050,22050,0
|
|
20240902,121500,136539550,22050,22050,22050,22050,0
|
|
20240902,121400,136539550,22050,22050,22050,22050,1
|
|
20240902,121300,136517500,22000,22000,22000,22000,161
|
|
20240902,121200,132975500,22050,22050,22050,22050,149
|
|
20240902,121100,129690050,22100,22100,22100,22100,0
|
|
20240902,121000,129690050,22100,22100,22100,22100,0
|
|
20240902,120900,129690050,22100,22100,22100,22100,0
|
|
20240902,120800,129690050,22100,22100,22100,22100,0
|
|
20240902,120700,129690050,22100,22100,22100,22100,0
|
|
20240902,120600,129690050,22100,22100,22100,22100,0
|
|
20240902,120500,129690050,22100,22100,22100,22100,0
|
|
20240902,120400,129690050,22100,22100,22100,22100,0
|
|
20240902,120300,129690050,22100,22100,22100,22100,3
|
|
20240902,120200,129623750,22100,22100,22100,22100,0
|
|
20240902,120100,129623750,22100,22100,22100,22100,0
|
|
20240902,120000,129623750,22100,22100,22100,22100,0
|
|
20240902,115900,129623750,22100,22100,22100,22100,0
|
|
20240902,115800,129623750,22100,22100,22100,22100,0
|
|
20240902,115700,129623750,22100,22100,22100,22100,0
|
|
20240902,115600,129623750,22100,22100,22100,22100,0
|
|
20240902,115500,129623750,22100,22100,22100,22100,0
|
|
20240902,115400,129623750,22100,22100,22100,22100,0
|
|
20240902,115300,129623750,22100,22100,22100,22100,0
|
|
20240902,115200,129623750,22100,22100,22100,22100,11
|
|
20240902,115100,129380650,22100,22100,22100,22100,0
|
|
20240902,115000,129380650,22100,22100,22100,22100,0
|
|
20240902,114900,129380650,22100,22100,22100,22100,0
|
|
20240902,114800,129380650,22100,22100,22100,22100,0
|
|
20240902,114700,129380650,22100,22100,22100,22100,0
|
|
20240902,114600,129380650,22100,22100,22100,22100,14
|
|
20240902,114500,129071250,22200,22200,22200,22200,0
|
|
20240902,114400,129071250,22200,22200,22200,22200,0
|
|
20240902,114300,129071250,22200,22200,22200,22200,0
|
|
20240902,114200,129071250,22200,22200,22200,22200,0
|
|
20240902,114100,129071250,22200,22200,22200,22200,0
|
|
20240902,114000,129071250,22200,22200,22200,22200,0
|
|
20240902,113900,129071250,22200,22200,22200,22200,0
|
|
20240902,113800,129071250,22200,22200,22200,22200,0
|
|
20240902,113700,129071250,22200,22200,22200,22200,0
|
|
20240902,113600,129071250,22200,22200,22200,22200,0
|
|
20240902,113500,129071250,22200,22200,22200,22200,112
|
|
20240902,113400,126584850,22200,22200,22200,22200,0
|
|
20240902,113300,126584850,22200,22200,22200,22200,0
|
|
20240902,113200,126584850,22200,22200,22200,22200,0
|
|
20240902,113100,126584850,22200,22200,22200,22200,50
|
|
20240902,113000,125474850,22200,22200,22200,22200,0
|
|
20240902,112900,125474850,22200,22200,22200,22200,0
|
|
20240902,112800,125474850,22200,22200,22200,22200,0
|
|
20240902,112700,125474850,22200,22200,22200,22200,10
|
|
20240902,112600,125252850,22200,22200,22200,22200,0
|
|
20240902,112500,125252850,22200,22150,22200,22150,50
|
|
20240902,112400,124143650,22150,22100,22150,22100,20
|
|
20240902,112300,123701300,22000,22000,22000,22000,5
|
|
20240902,112200,123591300,22100,22100,22100,22100,0
|
|
20240902,112100,123591300,22100,22100,22100,22100,0
|
|
20240902,112000,123591300,22100,22100,22100,22100,1
|
|
20240902,111900,123569200,21950,22000,22000,21950,173
|
|
20240902,111800,119766800,22100,22100,22100,22100,0
|
|
20240902,111700,119766800,22100,22100,22100,22100,0
|
|
20240902,111600,119766800,22100,22100,22100,22100,0
|
|
20240902,111500,119766800,22100,22100,22100,22100,0
|
|
20240902,111400,119766800,22100,22100,22100,22100,5
|
|
20240902,111300,119656300,22100,22100,22100,22100,0
|
|
20240902,111200,119656300,22100,22100,22100,22100,0
|
|
20240902,111100,119656300,22100,22100,22100,22100,0
|
|
20240902,111000,119656300,22100,22100,22100,22100,0
|
|
20240902,110900,119656300,22100,22100,22100,22100,0
|
|
20240902,110800,119656300,22100,22100,22100,22100,1
|
|
20240902,110700,119634200,22000,22000,22000,22000,0
|
|
20240902,110600,119634200,22000,21950,22000,21950,164
|
|
20240902,110500,116031900,22000,22000,22000,22000,0
|
|
20240902,110400,116031900,22000,22000,22000,22000,0
|
|
20240902,110300,116031900,22000,22000,22000,22000,0
|
|
20240902,110200,116031900,22000,22000,22000,22000,1
|
|
20240902,110100,116009900,21950,21950,21950,21950,44
|
|
20240902,110000,115044100,21950,22000,22000,21950,11
|
|
20240902,105900,114802500,22000,22000,22000,22000,0
|
|
20240902,105800,114802500,22000,22000,22000,22000,1
|
|
20240902,105700,114780500,21950,21950,21950,21950,97
|
|
20240902,105600,112651350,21950,22000,22000,21950,105
|
|
20240902,105500,110346350,22100,22100,22100,22100,0
|
|
20240902,105400,110346350,22100,22100,22100,22100,0
|
|
20240902,105300,110346350,22100,22100,22100,22100,0
|
|
20240902,105200,110346350,22100,22100,22100,22100,0
|
|
20240902,105100,110346350,22100,22100,22100,22100,0
|
|
20240902,105000,110346350,22100,22050,22100,22050,5
|
|
20240902,104900,110236050,21950,21950,21950,21950,147
|
|
20240902,104800,107009400,22000,22000,22000,22000,0
|
|
20240902,104700,107009400,22000,21950,22000,21950,13
|
|
20240902,104600,106724000,21950,22000,22000,21950,332
|
|
20240902,104500,99431600,22050,22050,22050,22050,0
|
|
20240902,104400,99431600,22050,22050,22050,22050,0
|
|
20240902,104300,99431600,22050,22050,22050,22050,0
|
|
20240902,104200,99431600,22050,22100,22100,22050,2
|
|
20240902,104100,99387450,22000,22000,22000,22000,0
|
|
20240902,104000,99387450,22000,22000,22000,22000,251
|
|
20240902,103900,93865450,22050,22050,22050,22050,50
|
|
20240902,103800,92762950,22100,22100,22100,22100,0
|
|
20240902,103700,92762950,22100,22100,22100,22100,0
|
|
20240902,103600,92762950,22100,22100,22100,22100,0
|
|
20240902,103500,92762950,22100,22100,22100,22100,0
|
|
20240902,103400,92762950,22100,22050,22100,22000,31
|
|
20240902,103300,92080300,22050,22050,22050,22050,0
|
|
20240902,103200,92080300,22050,22050,22050,22050,0
|
|
20240902,103100,92080300,22050,22050,22050,22050,0
|
|
20240902,103000,92080300,22050,22050,22050,22050,0
|
|
20240902,102900,92080300,22050,22050,22050,22050,43
|
|
20240902,102800,91132150,22050,22000,22050,22000,130
|
|
20240902,102700,88270450,22000,22000,22000,22000,0
|
|
20240902,102600,88270450,22000,22050,22050,22000,599
|
|
20240902,102500,75092400,22050,22050,22050,22050,301
|
|
20240902,102400,68455350,22100,22100,22100,22100,0
|
|
20240902,102300,68455350,22100,22100,22100,22100,0
|
|
20240902,102200,68455350,22100,22100,22100,22100,0
|
|
20240902,102100,68455350,22100,22100,22100,22100,0
|
|
20240902,102000,68455350,22100,22100,22100,22100,101
|
|
20240902,101900,66223250,22150,22150,22150,22150,0
|
|
20240902,101800,66223250,22150,22150,22150,22150,0
|
|
20240902,101700,66223250,22150,22150,22150,22150,1
|
|
20240902,101600,66201100,22100,22100,22100,22100,38
|
|
20240902,101500,65361300,22100,22100,22100,22100,1
|
|
20240902,101400,65339200,22150,22150,22150,22150,0
|
|
20240902,101300,65339200,22150,22150,22150,22150,0
|
|
20240902,101200,65339200,22150,22150,22150,22150,0
|
|
20240902,101100,65339200,22150,22150,22150,22150,0
|
|
20240902,101000,65339200,22150,22100,22150,22100,18
|
|
20240902,100900,64941350,22150,22150,22150,22150,0
|
|
20240902,100800,64941350,22150,22150,22150,22150,0
|
|
20240902,100700,64941350,22150,22150,22150,22150,0
|
|
20240902,100600,64941350,22150,22150,22150,22150,0
|
|
20240902,100500,64941350,22150,22150,22150,22150,0
|
|
20240902,100400,64941350,22150,22150,22150,22150,0
|
|
20240902,100300,64941350,22150,22150,22150,22150,0
|
|
20240902,100200,64941350,22150,22150,22150,22150,1
|
|
20240902,100100,64919200,22100,22100,22100,22100,43
|
|
20240902,100000,63968900,22100,22100,22100,22100,0
|
|
20240902,095900,63968900,22100,22100,22100,22100,0
|
|
20240902,095800,63968900,22100,22100,22100,22100,60
|
|
20240902,095700,62642900,22100,22100,22150,22100,103
|
|
20240902,095600,60366550,22050,22050,22050,22050,0
|
|
20240902,095500,60366550,22050,22050,22050,22050,0
|
|
20240902,095400,60366550,22050,22050,22050,22050,21
|
|
20240902,095300,59903500,22100,22100,22100,22100,115
|
|
20240902,095200,57362000,22150,22150,22150,22150,0
|
|
20240902,095100,57362000,22150,22150,22150,22150,0
|
|
20240902,095000,57362000,22150,22150,22150,22150,39
|
|
20240902,094900,56498150,22150,22150,22150,22150,0
|
|
20240902,094800,56498150,22150,22150,22150,22150,0
|
|
20240902,094700,56498150,22150,22150,22150,22150,0
|
|
20240902,094600,56498150,22150,22150,22150,22150,0
|
|
20240902,094500,56498150,22150,22150,22150,22150,64
|
|
20240902,094400,55080550,22200,22200,22200,22200,2
|
|
20240902,094300,55036150,22200,22200,22200,22200,386
|
|
20240902,094200,46466950,22200,22200,22200,22200,2
|
|
20240902,094100,46422550,22200,22200,22200,22150,7
|
|
20240902,094000,46267200,22200,22200,22200,22200,0
|
|
20240902,093900,46267200,22200,22200,22200,22200,2
|
|
20240902,093800,46222800,22200,22200,22200,22200,24
|
|
20240902,093700,45690000,22300,22300,22300,22300,0
|
|
20240902,093600,45690000,22300,22300,22300,22300,24
|
|
20240902,093500,45154800,22300,22300,22300,22300,9
|
|
20240902,093400,44954100,22300,22300,22300,22300,0
|
|
20240902,093300,44954100,22300,22300,22300,22300,0
|
|
20240902,093200,44954100,22300,22300,22300,22300,1
|
|
20240902,093100,44931800,22300,22300,22300,22300,1
|
|
20240902,093000,44909500,22250,22250,22250,22250,21
|
|
20240902,092900,44442250,22250,22250,22250,22250,1
|
|
20240902,092800,44420000,22200,22200,22200,22200,0
|
|
20240902,092700,44420000,22200,22300,22300,22200,27
|
|
20240902,092600,43818300,22300,22300,22300,22300,1
|
|
20240902,092500,43796000,22250,22250,22250,22250,41
|
|
20240902,092400,42883750,22250,22250,22250,22250,0
|
|
20240902,092300,42883750,22250,22150,22250,22150,11
|
|
20240902,092200,42639900,22050,22050,22050,22050,30
|
|
20240902,092100,41978400,22050,22100,22100,22050,242
|
|
20240902,092000,36642250,22100,22100,22100,22100,0
|
|
20240902,091900,36642250,22100,22100,22100,22100,221
|
|
20240902,091800,31758150,22150,22150,22150,22150,0
|
|
20240902,091700,31758150,22150,22150,22150,22150,11
|
|
20240902,091600,31514500,22150,22150,22150,22150,0
|
|
20240902,091500,31514500,22150,22150,22150,22150,3
|
|
20240902,091400,31448050,22150,22150,22150,22150,1
|
|
20240902,091300,31425900,22100,22100,22100,22100,46
|
|
20240902,091200,30409300,22100,22150,22150,22100,141
|
|
20240902,091100,27292850,22200,22200,22200,22200,11
|
|
20240902,091000,27048650,22300,22200,22300,22100,120
|
|
20240902,090900,24390900,22200,22300,22300,22200,2
|
|
20240902,090800,24346400,22150,22300,22300,22150,247
|
|
20240902,090700,18866750,22250,22300,22350,22250,13
|
|
20240902,090600,18577150,22250,22250,22250,22250,56
|
|
20240902,090500,17331150,22200,22200,22200,22200,0
|
|
20240902,090400,17331150,22200,22350,22350,22200,551
|
|
20240902,090300,5068800,22300,22300,22350,22300,157
|
|
20240902,090200,1565200,22350,22350,22400,22300,57
|
|
20240902,090100,291300,22350,22350,22350,22350,8
|
|
20240902,090000,112500,22500,22500,22500,22500,5
|