677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,201400,309834600,21850,21850,21850,21850,759
|
|
20240903,201300,309834600,21850,21850,21850,21850,0
|
|
20240903,201200,309834600,21850,21850,21850,21850,0
|
|
20240903,201100,309834600,21850,21850,21850,21850,0
|
|
20240903,201000,309834600,21850,21850,21850,21850,0
|
|
20240903,200900,309834600,21850,21850,21850,21850,0
|
|
20240903,200800,309834600,21850,21850,21850,21850,0
|
|
20240903,200700,309834600,21850,21850,21850,21850,0
|
|
20240903,200600,309834600,21850,21850,21850,21850,0
|
|
20240903,200500,309834600,21850,21850,21850,21850,0
|
|
20240903,200400,309834600,21850,21850,21850,21850,0
|
|
20240903,200300,309834600,21850,21850,21850,21850,0
|
|
20240903,200200,309834600,21850,21850,21850,21850,0
|
|
20240903,200100,309834600,21850,21850,21850,21850,0
|
|
20240903,200000,309834600,21850,21850,21850,21850,0
|
|
20240903,195900,309834600,21850,21850,21850,21850,0
|
|
20240903,195800,309834600,21850,21850,21850,21850,0
|
|
20240903,195700,309834600,21850,21850,21850,21850,0
|
|
20240903,195600,309834600,21850,21850,21850,21850,0
|
|
20240903,195500,309834600,21850,21850,21850,21850,0
|
|
20240903,195400,309834600,21850,21850,21850,21850,0
|
|
20240903,195300,309834600,21850,21850,21850,21850,0
|
|
20240903,195200,309834600,21850,21850,21850,21850,0
|
|
20240903,195100,309834600,21850,21850,21850,21850,0
|
|
20240903,195000,309834600,21850,21850,21850,21850,0
|
|
20240903,194900,309834600,21850,21850,21850,21850,0
|
|
20240903,194800,309834600,21850,21850,21850,21850,0
|
|
20240903,194700,309834600,21850,21850,21850,21850,0
|
|
20240903,194600,309834600,21850,21850,21850,21850,0
|
|
20240903,194500,309834600,21850,21850,21850,21850,0
|
|
20240903,194400,309834600,21850,21850,21850,21850,759
|
|
20240903,194300,309834600,21850,21850,21850,21850,0
|
|
20240903,194200,309834600,21850,21850,21850,21850,0
|
|
20240903,194100,309834600,21850,21850,21850,21850,0
|
|
20240903,194000,309834600,21850,21850,21850,21850,0
|
|
20240903,193900,309834600,21850,21850,21850,21850,0
|
|
20240903,193800,309834600,21850,21850,21850,21850,0
|
|
20240903,193700,309834600,21850,21850,21850,21850,0
|
|
20240903,193600,309834600,21850,21850,21850,21850,0
|
|
20240903,193500,309834600,21850,21850,21850,21850,0
|
|
20240903,193400,309834600,21850,21850,21850,21850,0
|
|
20240903,193300,309834600,21850,21850,21850,21850,0
|
|
20240903,193200,309834600,21850,21850,21850,21850,0
|
|
20240903,193100,309834600,21850,21850,21850,21850,0
|
|
20240903,193000,309834600,21850,21850,21850,21850,0
|
|
20240903,192900,309834600,21850,21850,21850,21850,0
|
|
20240903,192800,309834600,21850,21850,21850,21850,0
|
|
20240903,192700,309834600,21850,21850,21850,21850,0
|
|
20240903,192600,309834600,21850,21850,21850,21850,0
|
|
20240903,192500,309834600,21850,21850,21850,21850,0
|
|
20240903,192400,309834600,21850,21850,21850,21850,0
|
|
20240903,192300,309834600,21850,21850,21850,21850,0
|
|
20240903,192200,309834600,21850,21850,21850,21850,0
|
|
20240903,192100,309834600,21850,21850,21850,21850,0
|
|
20240903,192000,309834600,21850,21850,21850,21850,0
|
|
20240903,191900,309834600,21850,21850,21850,21850,0
|
|
20240903,191800,309834600,21850,21850,21850,21850,0
|
|
20240903,191700,309834600,21850,21850,21850,21850,0
|
|
20240903,191600,309834600,21850,21850,21850,21850,0
|
|
20240903,191500,309834600,21850,21850,21850,21850,0
|
|
20240903,191400,309834600,21850,21850,21850,21850,759
|
|
20240903,191300,309834600,21850,21850,21850,21850,0
|
|
20240903,191200,309834600,21850,21850,21850,21850,0
|
|
20240903,191100,309834600,21850,21850,21850,21850,0
|
|
20240903,191000,309834600,21850,21850,21850,21850,0
|
|
20240903,190900,309834600,21850,21850,21850,21850,0
|
|
20240903,190800,309834600,21850,21850,21850,21850,0
|
|
20240903,190700,309834600,21850,21850,21850,21850,0
|
|
20240903,190600,309834600,21850,21850,21850,21850,0
|
|
20240903,190500,309834600,21850,21850,21850,21850,0
|
|
20240903,190400,309834600,21850,21850,21850,21850,0
|
|
20240903,190300,309834600,21850,21850,21850,21850,0
|
|
20240903,190200,309834600,21850,21850,21850,21850,0
|
|
20240903,190100,309834600,21850,21850,21850,21850,0
|
|
20240903,190000,309834600,21850,21850,21850,21850,0
|
|
20240903,185900,309834600,21850,21850,21850,21850,0
|
|
20240903,185800,309834600,21850,21850,21850,21850,0
|
|
20240903,185700,309834600,21850,21850,21850,21850,0
|
|
20240903,185600,309834600,21850,21850,21850,21850,0
|
|
20240903,185500,309834600,21850,21850,21850,21850,0
|
|
20240903,185400,309834600,21850,21850,21850,21850,0
|
|
20240903,185300,309834600,21850,21850,21850,21850,0
|
|
20240903,185200,309834600,21850,21850,21850,21850,0
|
|
20240903,185100,309834600,21850,21850,21850,21850,0
|
|
20240903,185000,309834600,21850,21850,21850,21850,0
|
|
20240903,184900,309834600,21850,21850,21850,21850,0
|
|
20240903,184800,309834600,21850,21850,21850,21850,0
|
|
20240903,184700,309834600,21850,21850,21850,21850,0
|
|
20240903,184600,309834600,21850,21850,21850,21850,0
|
|
20240903,184500,309834600,21850,21850,21850,21850,0
|
|
20240903,184400,309834600,21850,21850,21850,21850,759
|
|
20240903,184300,309834600,21850,21850,21850,21850,0
|
|
20240903,184200,309834600,21850,21850,21850,21850,0
|
|
20240903,184100,309834600,21850,21850,21850,21850,0
|
|
20240903,184000,309834600,21850,21850,21850,21850,0
|
|
20240903,183900,309834600,21850,21850,21850,21850,0
|
|
20240903,183800,309834600,21850,21850,21850,21850,0
|
|
20240903,183700,309834600,21850,21850,21850,21850,0
|
|
20240903,183600,309834600,21850,21850,21850,21850,0
|
|
20240903,183500,309834600,21850,21850,21850,21850,0
|
|
20240903,183400,309834600,21850,21850,21850,21850,0
|
|
20240903,183300,309834600,21850,21850,21850,21850,0
|
|
20240903,183200,309834600,21850,21850,21850,21850,0
|
|
20240903,183100,309834600,21850,21850,21850,21850,0
|
|
20240903,183000,309834600,21850,21850,21850,21850,0
|
|
20240903,182900,309834600,21850,21850,21850,21850,0
|
|
20240903,182800,309834600,21850,21850,21850,21850,0
|
|
20240903,182700,309834600,21850,21850,21850,21850,0
|
|
20240903,182600,309834600,21850,21850,21850,21850,0
|
|
20240903,182500,309834600,21850,21850,21850,21850,0
|
|
20240903,182400,309834600,21850,21850,21850,21850,0
|
|
20240903,182300,309834600,21850,21850,21850,21850,0
|
|
20240903,182200,309834600,21850,21850,21850,21850,0
|
|
20240903,182100,309834600,21850,21850,21850,21850,0
|
|
20240903,182000,309834600,21850,21850,21850,21850,0
|
|
20240903,181900,309834600,21850,21850,21850,21850,0
|
|
20240903,181800,309834600,21850,21850,21850,21850,0
|
|
20240903,181700,309834600,21850,21850,21850,21850,0
|
|
20240903,181600,309834600,21850,21850,21850,21850,0
|
|
20240903,181500,309834600,21850,21850,21850,21850,0
|
|
20240903,181400,309834600,21850,21850,21850,21850,759
|
|
20240903,181300,309834600,21850,21850,21850,21850,0
|
|
20240903,181200,309834600,21850,21850,21850,21850,0
|
|
20240903,181100,309834600,21850,21850,21850,21850,0
|
|
20240903,181000,309834600,21850,21850,21850,21850,0
|
|
20240903,180900,309834600,21850,21850,21850,21850,0
|
|
20240903,180800,309834600,21850,21850,21850,21850,0
|
|
20240903,180700,309834600,21850,21850,21850,21850,0
|
|
20240903,180600,309834600,21850,21850,21850,21850,0
|
|
20240903,180500,309834600,21850,21850,21850,21850,0
|
|
20240903,180400,309834600,21850,21850,21850,21850,0
|
|
20240903,180300,309834600,21850,21850,21850,21850,0
|
|
20240903,180200,309834600,21850,21850,21850,21850,0
|
|
20240903,180100,309834600,21850,21850,21850,21850,0
|
|
20240903,180000,309834600,21850,21850,21850,21850,0
|
|
20240903,175900,309834600,21850,21850,21850,21850,0
|
|
20240903,175800,309834600,21850,21850,21850,21850,0
|
|
20240903,175700,309834600,21850,21850,21850,21850,0
|
|
20240903,175600,309834600,21850,21850,21850,21850,0
|
|
20240903,175500,309834600,21850,21850,21850,21850,0
|
|
20240903,175400,309834600,21850,21850,21850,21850,0
|
|
20240903,175300,309834600,21850,21850,21850,21850,0
|
|
20240903,175200,309834600,21850,21850,21850,21850,0
|
|
20240903,175100,309834600,21850,21850,21850,21850,0
|
|
20240903,175000,309834600,21850,21850,21850,21850,0
|
|
20240903,174900,309834600,21850,21850,21850,21850,0
|
|
20240903,174800,309834600,21850,21850,21850,21850,0
|
|
20240903,174700,309834600,21850,21850,21850,21850,0
|
|
20240903,174600,309834600,21850,21850,21850,21850,0
|
|
20240903,174500,309834600,21850,21850,21850,21850,0
|
|
20240903,174400,309834600,21850,21850,21850,21850,759
|
|
20240903,174300,309834600,21850,21850,21850,21850,0
|
|
20240903,174200,309834600,21850,21850,21850,21850,0
|
|
20240903,174100,309834600,21850,21850,21850,21850,0
|
|
20240903,174000,309834600,21850,21850,21850,21850,0
|
|
20240903,173900,309834600,21850,21850,21850,21850,0
|
|
20240903,173800,309834600,21850,21850,21850,21850,0
|
|
20240903,173700,309834600,21850,21850,21850,21850,0
|
|
20240903,173600,309834600,21850,21850,21850,21850,0
|
|
20240903,173500,309834600,21850,21850,21850,21850,0
|
|
20240903,173400,309834600,21850,21850,21850,21850,0
|
|
20240903,173300,309834600,21850,21850,21850,21850,0
|
|
20240903,173200,309834600,21850,21850,21850,21850,0
|
|
20240903,173100,309834600,21850,21850,21850,21850,0
|
|
20240903,173000,309834600,21850,21850,21850,21850,0
|
|
20240903,172900,309834600,21850,21850,21850,21850,0
|
|
20240903,172800,309834600,21850,21850,21850,21850,0
|
|
20240903,172700,309834600,21850,21850,21850,21850,0
|
|
20240903,172600,309834600,21850,21850,21850,21850,0
|
|
20240903,172500,309834600,21850,21850,21850,21850,0
|
|
20240903,172400,309834600,21850,21850,21850,21850,0
|
|
20240903,172300,309834600,21850,21850,21850,21850,0
|
|
20240903,172200,309834600,21850,21850,21850,21850,0
|
|
20240903,172100,309834600,21850,21850,21850,21850,0
|
|
20240903,172000,309834600,21850,21850,21850,21850,0
|
|
20240903,171900,309834600,21850,21850,21850,21850,0
|
|
20240903,171800,309834600,21850,21850,21850,21850,0
|
|
20240903,171700,309834600,21850,21850,21850,21850,0
|
|
20240903,171600,309834600,21850,21850,21850,21850,0
|
|
20240903,171500,309834600,21850,21850,21850,21850,0
|
|
20240903,171400,309834600,21850,21850,21850,21850,759
|
|
20240903,171300,309834600,21850,21850,21850,21850,0
|
|
20240903,171200,309834600,21850,21850,21850,21850,0
|
|
20240903,171100,309834600,21850,21850,21850,21850,0
|
|
20240903,171000,309834600,21850,21850,21850,21850,0
|
|
20240903,170900,309834600,21850,21850,21850,21850,0
|
|
20240903,170800,309834600,21850,21850,21850,21850,0
|
|
20240903,170700,309834600,21850,21850,21850,21850,0
|
|
20240903,170600,309834600,21850,21850,21850,21850,0
|
|
20240903,170500,309834600,21850,21850,21850,21850,0
|
|
20240903,170400,309834600,21850,21850,21850,21850,0
|
|
20240903,170300,309834600,21850,21850,21850,21850,0
|
|
20240903,170200,309834600,21850,21850,21850,21850,0
|
|
20240903,170100,309834600,21850,21850,21850,21850,0
|
|
20240903,170000,309834600,21850,21850,21850,21850,0
|
|
20240903,165900,309834600,21850,21850,21850,21850,0
|
|
20240903,165800,309834600,21850,21850,21850,21850,0
|
|
20240903,165700,309834600,21850,21850,21850,21850,0
|
|
20240903,165600,309834600,21850,21850,21850,21850,0
|
|
20240903,165500,309834600,21850,21850,21850,21850,0
|
|
20240903,165400,309834600,21850,21850,21850,21850,0
|
|
20240903,165300,309834600,21850,21850,21850,21850,0
|
|
20240903,165200,309834600,21850,21850,21850,21850,0
|
|
20240903,165100,309834600,21850,21850,21850,21850,0
|
|
20240903,165000,309834600,21850,21850,21850,21850,0
|
|
20240903,164900,309834600,21850,21850,21850,21850,0
|
|
20240903,164800,309834600,21850,21850,21850,21850,0
|
|
20240903,164700,309834600,21850,21850,21850,21850,0
|
|
20240903,164600,309834600,21850,21850,21850,21850,0
|
|
20240903,164500,309834600,21850,21850,21850,21850,0
|
|
20240903,164400,309834600,21850,21850,21850,21850,759
|
|
20240903,164300,309834600,21850,21850,21850,21850,0
|
|
20240903,164200,309834600,21850,21850,21850,21850,0
|
|
20240903,164100,309834600,21850,21850,21850,21850,0
|
|
20240903,164000,309834600,21850,21850,21850,21850,0
|
|
20240903,163900,309834600,21850,21850,21850,21850,0
|
|
20240903,163800,309834600,21850,21850,21850,21850,0
|
|
20240903,163700,309834600,21850,21850,21850,21850,0
|
|
20240903,163600,309834600,21850,21850,21850,21850,0
|
|
20240903,163500,309834600,21850,21850,21850,21850,0
|
|
20240903,163400,309834600,21850,21850,21850,21850,0
|
|
20240903,163300,309834600,21850,21850,21850,21850,0
|
|
20240903,163200,309834600,21850,21850,21850,21850,0
|
|
20240903,163100,309834600,21850,21850,21850,21850,0
|
|
20240903,163000,309834600,21850,21850,21850,21850,0
|
|
20240903,162900,309834600,21850,21850,21850,21850,0
|
|
20240903,162800,309834600,21850,21850,21850,21850,0
|
|
20240903,162700,309834600,21850,21850,21850,21850,0
|
|
20240903,162600,309834600,21850,21850,21850,21850,0
|
|
20240903,162500,309834600,21850,21850,21850,21850,0
|
|
20240903,162400,309834600,21850,21850,21850,21850,0
|
|
20240903,162300,309834600,21850,21850,21850,21850,0
|
|
20240903,162200,309834600,21850,21850,21850,21850,0
|
|
20240903,162100,309834600,21850,21850,21850,21850,0
|
|
20240903,162000,309834600,21850,21850,21850,21850,0
|
|
20240903,161900,309834600,21850,21850,21850,21850,0
|
|
20240903,161800,309834600,21850,21850,21850,21850,0
|
|
20240903,161700,309834600,21850,21850,21850,21850,0
|
|
20240903,161600,309834600,21850,21850,21850,21850,0
|
|
20240903,161500,309834600,21850,21850,21850,21850,0
|
|
20240903,161400,309834600,21850,21850,21850,21850,759
|
|
20240903,161300,309834600,21850,21850,21850,21850,0
|
|
20240903,161200,309834600,21850,21850,21850,21850,0
|
|
20240903,161100,309834600,21850,21850,21850,21850,0
|
|
20240903,161000,309834600,21850,21850,21850,21850,0
|
|
20240903,160900,309834600,21850,21850,21850,21850,0
|
|
20240903,160800,309834600,21850,21850,21850,21850,0
|
|
20240903,160700,309834600,21850,21850,21850,21850,0
|
|
20240903,160600,309834600,21850,21850,21850,21850,0
|
|
20240903,160500,309834600,21850,21850,21850,21850,0
|
|
20240903,160400,309834600,21850,21850,21850,21850,0
|
|
20240903,160300,309834600,21850,21850,21850,21850,0
|
|
20240903,160200,309834600,21850,21850,21850,21850,0
|
|
20240903,160100,309834600,21850,21850,21850,21850,0
|
|
20240903,160000,309834600,21850,21850,21850,21850,0
|
|
20240903,155900,309834600,21850,21850,21850,21850,0
|
|
20240903,155800,309834600,21850,21850,21850,21850,0
|
|
20240903,155700,309834600,21850,21850,21850,21850,0
|
|
20240903,155600,309834600,21850,21850,21850,21850,0
|
|
20240903,155500,309834600,21850,21850,21850,21850,0
|
|
20240903,155400,309834600,21850,21850,21850,21850,0
|
|
20240903,155300,309834600,21850,21850,21850,21850,0
|
|
20240903,155200,309834600,21850,21850,21850,21850,0
|
|
20240903,155100,309834600,21850,21850,21850,21850,0
|
|
20240903,155000,309834600,21850,21850,21850,21850,0
|
|
20240903,154900,309834600,21850,21850,21850,21850,0
|
|
20240903,154800,309834600,21850,21850,21850,21850,0
|
|
20240903,154700,309834600,21850,21850,21850,21850,0
|
|
20240903,154600,309834600,21850,21850,21850,21850,0
|
|
20240903,154500,309834600,21850,21850,21850,21850,0
|
|
20240903,154400,309834600,21850,21850,21850,21850,759
|
|
20240903,154300,309834600,21850,21850,21850,21850,0
|
|
20240903,154200,309834600,21850,21850,21850,21850,0
|
|
20240903,154100,309834600,21850,21850,21850,21850,0
|
|
20240903,154000,309834600,21850,21850,21850,21850,0
|
|
20240903,153900,309834600,21850,21850,21850,21850,0
|
|
20240903,153800,309834600,21850,21850,21850,21850,0
|
|
20240903,153700,309834600,21850,21850,21850,21850,0
|
|
20240903,153600,309834600,21850,21850,21850,21850,0
|
|
20240903,153500,309834600,21850,21850,21850,21850,0
|
|
20240903,153400,309834600,21850,21850,21850,21850,0
|
|
20240903,153300,309834600,21850,21850,21850,21850,0
|
|
20240903,153200,309834600,21850,21850,21850,21850,0
|
|
20240903,153100,309834600,21850,21850,21850,21850,0
|
|
20240903,153000,309834600,21850,21850,21850,21850,759
|
|
20240903,152900,293250450,21850,21850,21850,21850,0
|
|
20240903,152800,293250450,21850,21850,21850,21850,0
|
|
20240903,152700,293250450,21850,21850,21850,21850,0
|
|
20240903,152600,293250450,21850,21850,21850,21850,0
|
|
20240903,152500,293250450,21850,21850,21850,21850,0
|
|
20240903,152400,293250450,21850,21850,21850,21850,0
|
|
20240903,152300,293250450,21850,21850,21850,21850,0
|
|
20240903,152200,293250450,21850,21850,21850,21850,0
|
|
20240903,152100,293250450,21850,21850,21850,21850,0
|
|
20240903,152000,293250450,21850,21850,21850,21850,0
|
|
20240903,151900,293250450,21850,21950,21950,21850,22
|
|
20240903,151800,292768250,22000,21900,22000,21900,312
|
|
20240903,151700,285935350,21900,22000,22000,21900,439
|
|
20240903,151600,276314150,21950,21950,21950,21950,5
|
|
20240903,151500,276204400,21950,21950,21950,21950,19
|
|
20240903,151400,275787350,21950,21950,22000,21950,13
|
|
20240903,151300,275501900,21950,21950,21950,21950,24
|
|
20240903,151200,274975100,21950,21950,21950,21950,23
|
|
20240903,151100,274470250,21950,21950,21950,21950,13
|
|
20240903,151000,274184900,21950,21950,22000,21950,14
|
|
20240903,150900,273877550,21950,21950,21950,21950,44
|
|
20240903,150800,272911750,21950,21950,21950,21950,15
|
|
20240903,150700,272582500,22000,21950,22000,21950,16
|
|
20240903,150600,272231200,21950,21950,21950,21950,13
|
|
20240903,150500,271945850,21950,21900,21950,21900,80
|
|
20240903,150400,270190400,21900,21900,21900,21900,13
|
|
20240903,150300,269905700,21900,21900,21950,21900,18
|
|
20240903,150200,269511400,21900,21900,21950,21900,11
|
|
20240903,150100,269270450,21900,21900,21900,21900,14
|
|
20240903,150000,268963850,21900,21900,21900,21900,13
|
|
20240903,145900,268679150,21900,21900,21900,21900,11
|
|
20240903,145800,268438250,21900,21950,21950,21900,31
|
|
20240903,145700,267758150,21950,21950,21950,21950,125
|
|
20240903,145600,265014400,21950,21950,21950,21950,11
|
|
20240903,145500,264772950,21950,21950,21950,21950,15
|
|
20240903,145400,264443700,21950,21950,21950,21950,13
|
|
20240903,145300,264158350,22050,22000,22050,21950,27
|
|
20240903,145200,263564500,21950,22050,22050,21950,13
|
|
20240903,145100,263279000,21950,21950,21950,21950,5
|
|
20240903,145000,263169250,21950,21950,21950,21950,3
|
|
20240903,144900,263103400,21950,21950,21950,21950,5
|
|
20240903,144800,262993650,21950,21950,21950,21950,8
|
|
20240903,144700,262818050,21950,21950,21950,21950,5
|
|
20240903,144600,262708300,21950,21950,21950,21950,7
|
|
20240903,144500,262554650,22000,22100,22100,22000,2
|
|
20240903,144400,262510550,21950,21950,21950,21950,6
|
|
20240903,144300,262378850,21950,21950,21950,21950,5
|
|
20240903,144200,262269100,21950,21950,21950,21950,3
|
|
20240903,144100,262203250,21950,21950,21950,21950,5
|
|
20240903,144000,262093500,21950,21950,21950,21950,6
|
|
20240903,143900,261961800,21950,21950,21950,21950,3
|
|
20240903,143800,261895950,21950,21950,21950,21950,5
|
|
20240903,143700,261786200,21950,21950,21950,21950,7
|
|
20240903,143600,261632550,22000,22100,22100,22000,2
|
|
20240903,143500,261588450,21950,21950,21950,21950,6
|
|
20240903,143400,261456750,21950,21950,21950,21950,5
|
|
20240903,143300,261347000,21950,22100,22100,21950,10
|
|
20240903,143200,261127000,21950,21950,21950,21950,5
|
|
20240903,143100,261017250,21950,22000,22000,21950,6
|
|
20240903,143000,260885500,22100,21950,22100,21950,3
|
|
20240903,142900,260819500,21950,21950,21950,21950,6
|
|
20240903,142800,260687800,21950,21950,21950,21950,5
|
|
20240903,142700,260578050,21950,21950,21950,21950,3
|
|
20240903,142600,260512200,21950,21950,21950,21950,5
|
|
20240903,142500,260402450,21950,21950,21950,21950,6
|
|
20240903,142400,260270750,21950,21950,21950,21950,2
|
|
20240903,142300,260226850,21950,22000,22000,21950,133
|
|
20240903,142200,257301000,22000,22000,22000,22000,25
|
|
20240903,142100,256751000,22000,22000,22000,22000,3
|
|
20240903,142000,256685000,22000,22050,22050,22000,6
|
|
20240903,141900,256552950,22000,22000,22000,22000,6
|
|
20240903,141800,256420950,22000,22000,22000,22000,3
|
|
20240903,141700,256354950,22000,22050,22050,22000,34
|
|
20240903,141600,255605350,22050,22050,22050,22050,5
|
|
20240903,141500,255495100,22050,22050,22050,22050,3
|
|
20240903,141400,255428950,22100,22050,22100,22050,7
|
|
20240903,141300,255274550,22050,22050,22050,22050,44
|
|
20240903,141200,254304350,22100,22100,22100,22100,1
|
|
20240903,141100,254282250,22050,22050,22050,22050,9
|
|
20240903,141000,254083800,22100,22100,22100,22100,1
|
|
20240903,140900,254061700,22100,22100,22100,22100,0
|
|
20240903,140800,254061700,22100,22100,22100,22100,1
|
|
20240903,140700,254039600,22050,22050,22050,22050,0
|
|
20240903,140600,254039600,22050,22050,22050,22050,0
|
|
20240903,140500,254039600,22050,22050,22050,22050,0
|
|
20240903,140400,254039600,22050,22050,22050,22050,0
|
|
20240903,140300,254039600,22050,22050,22050,22050,5
|
|
20240903,140200,253929350,22050,22050,22050,22050,5
|
|
20240903,140100,253819100,22100,22100,22100,22100,12
|
|
20240903,140000,253553900,22100,22100,22100,22100,0
|
|
20240903,135900,253553900,22100,22100,22100,22100,14
|
|
20240903,135800,253244500,22100,22100,22100,22100,0
|
|
20240903,135700,253244500,22100,22100,22100,22100,0
|
|
20240903,135600,253244500,22100,22100,22100,22100,0
|
|
20240903,135500,253244500,22100,22100,22100,22100,1
|
|
20240903,135400,253222400,22100,22100,22100,22100,0
|
|
20240903,135300,253222400,22100,22100,22100,22100,0
|
|
20240903,135200,253222400,22100,22100,22100,22100,0
|
|
20240903,135100,253222400,22100,22100,22100,22100,0
|
|
20240903,135000,253222400,22100,22100,22100,22100,0
|
|
20240903,134900,253222400,22100,22100,22100,22100,0
|
|
20240903,134800,253222400,22100,22100,22100,22100,0
|
|
20240903,134700,253222400,22100,22100,22100,22100,1
|
|
20240903,134600,253200300,22000,22000,22000,22000,0
|
|
20240903,134500,253200300,22000,22000,22000,22000,0
|
|
20240903,134400,253200300,22000,22000,22000,22000,1
|
|
20240903,134300,253178300,22100,22100,22100,22100,0
|
|
20240903,134200,253178300,22100,22100,22100,22100,0
|
|
20240903,134100,253178300,22100,22000,22100,22000,14
|
|
20240903,134000,252870200,22000,22000,22000,22000,0
|
|
20240903,133900,252870200,22000,22000,22000,22000,0
|
|
20240903,133800,252870200,22000,22000,22000,22000,0
|
|
20240903,133700,252870200,22000,22000,22000,22000,100
|
|
20240903,133600,250670200,22100,22100,22100,22100,0
|
|
20240903,133500,250670200,22100,22000,22100,22000,17
|
|
20240903,133400,250295850,22000,22000,22000,22000,0
|
|
20240903,133300,250295850,22000,22000,22000,22000,5
|
|
20240903,133200,250185850,22000,22000,22000,22000,0
|
|
20240903,133100,250185850,22000,22000,22000,22000,0
|
|
20240903,133000,250185850,22000,22000,22000,22000,0
|
|
20240903,132900,250185850,22000,22000,22000,22000,0
|
|
20240903,132800,250185850,22000,22000,22000,22000,0
|
|
20240903,132700,250185850,22000,22000,22000,22000,0
|
|
20240903,132600,250185850,22000,22000,22000,22000,0
|
|
20240903,132500,250185850,22000,22000,22000,22000,0
|
|
20240903,132400,250185850,22000,22000,22000,22000,0
|
|
20240903,132300,250185850,22000,22000,22000,22000,0
|
|
20240903,132200,250185850,22000,22000,22000,22000,0
|
|
20240903,132100,250185850,22000,22000,22000,22000,78
|
|
20240903,132000,248469850,22000,22000,22000,22000,19
|
|
20240903,131900,248051850,22000,22000,22000,22000,0
|
|
20240903,131800,248051850,22000,22000,22000,22000,0
|
|
20240903,131700,248051850,22000,22000,22000,22000,1
|
|
20240903,131600,248029850,22000,22000,22000,22000,0
|
|
20240903,131500,248029850,22000,22000,22000,22000,0
|
|
20240903,131400,248029850,22000,22000,22000,22000,0
|
|
20240903,131300,248029850,22000,22000,22000,22000,0
|
|
20240903,131200,248029850,22000,22000,22000,22000,0
|
|
20240903,131100,248029850,22000,22000,22000,22000,0
|
|
20240903,131000,248029850,22000,22000,22000,22000,0
|
|
20240903,130900,248029850,22000,22000,22000,22000,0
|
|
20240903,130800,248029850,22000,22000,22000,22000,0
|
|
20240903,130700,248029850,22000,22000,22000,22000,49
|
|
20240903,130600,246951850,22100,22100,22100,22100,0
|
|
20240903,130500,246951850,22100,22100,22100,22100,0
|
|
20240903,130400,246951850,22100,22100,22100,22100,0
|
|
20240903,130300,246951850,22100,22100,22100,22100,1
|
|
20240903,130200,246929750,22000,22000,22000,22000,0
|
|
20240903,130100,246929750,22000,22000,22000,22000,0
|
|
20240903,130000,246929750,22000,22000,22000,22000,0
|
|
20240903,125900,246929750,22000,22000,22000,22000,0
|
|
20240903,125800,246929750,22000,22000,22000,22000,0
|
|
20240903,125700,246929750,22000,22000,22000,22000,0
|
|
20240903,125600,246929750,22000,22000,22000,22000,0
|
|
20240903,125500,246929750,22000,22000,22000,22000,58
|
|
20240903,125400,245653750,22000,22000,22000,22000,0
|
|
20240903,125300,245653750,22000,22000,22000,22000,0
|
|
20240903,125200,245653750,22000,22000,22000,22000,0
|
|
20240903,125100,245653750,22000,22000,22000,22000,10
|
|
20240903,125000,245433750,22000,22000,22000,22000,0
|
|
20240903,124900,245433750,22000,22000,22000,22000,0
|
|
20240903,124800,245433750,22000,22000,22000,22000,2
|
|
20240903,124700,245389750,22000,22000,22000,22000,0
|
|
20240903,124600,245389750,22000,22000,22000,22000,11
|
|
20240903,124500,245147750,22000,22000,22000,22000,1
|
|
20240903,124400,245125750,21850,21950,21950,21850,200
|
|
20240903,124300,240745200,22000,22000,22000,22000,0
|
|
20240903,124200,240745200,22000,22000,22000,22000,1
|
|
20240903,124100,240723200,22000,22000,22100,22000,7
|
|
20240903,124000,240569100,22000,22000,22000,22000,0
|
|
20240903,123900,240569100,22000,22000,22000,22000,1
|
|
20240903,123800,240547100,22000,22000,22000,22000,19
|
|
20240903,123700,240129100,22100,22100,22100,22100,0
|
|
20240903,123600,240129100,22100,22100,22100,22100,0
|
|
20240903,123500,240129100,22100,22100,22100,22100,0
|
|
20240903,123400,240129100,22100,22100,22100,22100,1
|
|
20240903,123300,240107000,21950,21950,21950,21950,23
|
|
20240903,123200,239602150,21950,21950,21950,21950,0
|
|
20240903,123100,239602150,21950,21950,21950,21950,27
|
|
20240903,123000,239009500,21950,21950,21950,21950,40
|
|
20240903,122900,238131500,22000,22000,22000,22000,0
|
|
20240903,122800,238131500,22000,22000,22000,22000,10
|
|
20240903,122700,237911500,22000,22000,22000,22000,0
|
|
20240903,122600,237911500,22000,22000,22000,22000,2
|
|
20240903,122500,237867500,22100,22100,22100,22100,0
|
|
20240903,122400,237867500,22100,22100,22100,22100,0
|
|
20240903,122300,237867500,22100,22100,22100,22100,0
|
|
20240903,122200,237867500,22100,22100,22100,22100,0
|
|
20240903,122100,237867500,22100,22100,22100,22100,0
|
|
20240903,122000,237867500,22100,22000,22100,22000,2
|
|
20240903,121900,237823400,21950,22050,22050,21900,63
|
|
20240903,121800,236439700,22200,22200,22200,22200,0
|
|
20240903,121700,236439700,22200,22200,22200,22200,0
|
|
20240903,121600,236439700,22200,22200,22200,22200,0
|
|
20240903,121500,236439700,22200,22200,22200,22200,0
|
|
20240903,121400,236439700,22200,22200,22200,22200,0
|
|
20240903,121300,236439700,22200,22200,22200,22200,0
|
|
20240903,121200,236439700,22200,22200,22200,22200,0
|
|
20240903,121100,236439700,22200,22200,22200,22200,0
|
|
20240903,121000,236439700,22200,22200,22200,22200,0
|
|
20240903,120900,236439700,22200,22200,22200,22200,0
|
|
20240903,120800,236439700,22200,22200,22200,22200,1
|
|
20240903,120700,236417500,22050,22050,22050,22050,0
|
|
20240903,120600,236417500,22050,22050,22050,22050,13
|
|
20240903,120500,236130850,22200,22200,22200,22200,0
|
|
20240903,120400,236130850,22200,22200,22200,22200,0
|
|
20240903,120300,236130850,22200,22200,22200,22200,0
|
|
20240903,120200,236130850,22200,22100,22200,22100,2
|
|
20240903,120100,236086550,22150,22150,22150,22150,0
|
|
20240903,120000,236086550,22150,22150,22150,22150,22
|
|
20240903,115900,235599250,22200,22200,22200,22200,0
|
|
20240903,115800,235599250,22200,22200,22200,22200,0
|
|
20240903,115700,235599250,22200,22200,22200,22200,0
|
|
20240903,115600,235599250,22200,22200,22200,22200,0
|
|
20240903,115500,235599250,22200,22200,22200,22200,0
|
|
20240903,115400,235599250,22200,22200,22200,22200,0
|
|
20240903,115300,235599250,22200,22200,22200,22200,0
|
|
20240903,115200,235599250,22200,22200,22200,22200,0
|
|
20240903,115100,235599250,22200,22200,22200,22200,0
|
|
20240903,115000,235599250,22200,22200,22200,22200,0
|
|
20240903,114900,235599250,22200,22200,22200,22200,0
|
|
20240903,114800,235599250,22200,22200,22200,22200,0
|
|
20240903,114700,235599250,22200,22200,22200,22200,0
|
|
20240903,114600,235599250,22200,22200,22200,22200,0
|
|
20240903,114500,235599250,22200,22200,22200,22200,0
|
|
20240903,114400,235599250,22200,22200,22200,22200,0
|
|
20240903,114300,235599250,22200,22200,22200,22200,0
|
|
20240903,114200,235599250,22200,22200,22200,22200,0
|
|
20240903,114100,235599250,22200,22200,22200,22200,0
|
|
20240903,114000,235599250,22200,22200,22200,22200,0
|
|
20240903,113900,235599250,22200,22200,22200,22200,0
|
|
20240903,113800,235599250,22200,22200,22200,22200,1
|
|
20240903,113700,235577050,22200,22200,22200,22200,0
|
|
20240903,113600,235577050,22200,22200,22200,22200,0
|
|
20240903,113500,235577050,22200,22200,22200,22200,0
|
|
20240903,113400,235577050,22200,22200,22200,22200,0
|
|
20240903,113300,235577050,22200,22200,22200,22200,1
|
|
20240903,113200,235554850,22150,22150,22150,22150,0
|
|
20240903,113100,235554850,22150,22150,22150,22150,19
|
|
20240903,113000,235134000,22200,22200,22200,22200,0
|
|
20240903,112900,235134000,22200,22200,22200,22200,0
|
|
20240903,112800,235134000,22200,22200,22200,22200,0
|
|
20240903,112700,235134000,22200,22200,22200,22200,0
|
|
20240903,112600,235134000,22200,22200,22200,22200,0
|
|
20240903,112500,235134000,22200,22200,22200,22200,0
|
|
20240903,112400,235134000,22200,22200,22200,22200,0
|
|
20240903,112300,235134000,22200,22200,22200,22200,0
|
|
20240903,112200,235134000,22200,22200,22200,22200,0
|
|
20240903,112100,235134000,22200,22200,22200,22200,0
|
|
20240903,112000,235134000,22200,22200,22200,22200,0
|
|
20240903,111900,235134000,22200,22200,22200,22200,0
|
|
20240903,111800,235134000,22200,22200,22200,22200,0
|
|
20240903,111700,235134000,22200,22200,22200,22200,0
|
|
20240903,111600,235134000,22200,22200,22200,22200,0
|
|
20240903,111500,235134000,22200,22200,22200,22200,0
|
|
20240903,111400,235134000,22200,22200,22200,22200,0
|
|
20240903,111300,235134000,22200,22200,22200,22200,0
|
|
20240903,111200,235134000,22200,22200,22200,22200,0
|
|
20240903,111100,235134000,22200,22200,22200,22200,1
|
|
20240903,111000,235111800,22250,22250,22250,22250,0
|
|
20240903,110900,235111800,22250,22250,22250,22250,0
|
|
20240903,110800,235111800,22250,22250,22250,22250,0
|
|
20240903,110700,235111800,22250,22250,22250,22250,0
|
|
20240903,110600,235111800,22250,22250,22250,22250,0
|
|
20240903,110500,235111800,22250,22250,22250,22250,0
|
|
20240903,110400,235111800,22250,22200,22250,22200,27
|
|
20240903,110300,234511550,22250,22250,22250,22250,0
|
|
20240903,110200,234511550,22250,22250,22250,22250,0
|
|
20240903,110100,234511550,22250,22250,22250,22250,0
|
|
20240903,110000,234511550,22250,22000,22250,22000,277
|
|
20240903,105900,228380850,21950,21950,21950,21950,0
|
|
20240903,105800,228380850,21950,21950,21950,21950,0
|
|
20240903,105700,228380850,21950,21950,21950,21950,0
|
|
20240903,105600,228380850,21950,21950,21950,21950,0
|
|
20240903,105500,228380850,21950,21950,21950,21950,6
|
|
20240903,105400,228249150,22000,22000,22000,22000,0
|
|
20240903,105300,228249150,22000,22000,22000,22000,0
|
|
20240903,105200,228249150,22000,22000,22000,22000,0
|
|
20240903,105100,228249150,22000,22000,22000,22000,0
|
|
20240903,105000,228249150,22000,22000,22000,22000,0
|
|
20240903,104900,228249150,22000,22000,22000,21950,22
|
|
20240903,104800,227766150,21950,21950,21950,21950,1
|
|
20240903,104700,227744200,22000,22000,22000,22000,0
|
|
20240903,104600,227744200,22000,22000,22000,22000,0
|
|
20240903,104500,227744200,22000,22000,22000,22000,1
|
|
20240903,104400,227722200,22000,22000,22000,22000,0
|
|
20240903,104300,227722200,22000,22000,22000,22000,2
|
|
20240903,104200,227678200,22000,22000,22000,22000,0
|
|
20240903,104100,227678200,22000,22000,22000,22000,0
|
|
20240903,104000,227678200,22000,22000,22000,22000,61
|
|
20240903,103900,226336200,22000,21900,22000,21900,1120
|
|
20240903,103800,201803650,21900,21900,21900,21900,0
|
|
20240903,103700,201803650,21900,21900,21900,21900,0
|
|
20240903,103600,201803650,21900,21900,21900,21900,0
|
|
20240903,103500,201803650,21900,21900,21900,21900,0
|
|
20240903,103400,201803650,21900,21850,21900,21850,37
|
|
20240903,103300,200995150,21750,21800,21800,21750,110
|
|
20240903,103200,198600100,21900,21900,21900,21900,0
|
|
20240903,103100,198600100,21900,21800,21900,21800,2
|
|
20240903,103000,198556400,21900,21900,21900,21900,0
|
|
20240903,102900,198556400,21900,21900,21900,21900,5
|
|
20240903,102800,198446900,21900,21900,21900,21900,5
|
|
20240903,102700,198337400,21900,21900,21900,21900,8
|
|
20240903,102600,198162200,21950,21950,21950,21950,0
|
|
20240903,102500,198162200,21950,21850,21950,21700,1016
|
|
20240903,102400,176059800,21950,21950,21950,21950,0
|
|
20240903,102300,176059800,21950,21900,21950,21900,2
|
|
20240903,102200,176015950,21900,21800,21950,21800,319
|
|
20240903,102100,169058600,21850,21850,22000,21850,65
|
|
20240903,102000,167638200,21850,21850,22000,21850,120
|
|
20240903,101900,165015800,21850,21850,22000,21850,1329
|
|
20240903,101800,135976500,21850,21900,21900,21850,244
|
|
20240903,101700,130645050,21900,21900,21950,21900,86
|
|
20240903,101600,128761600,21900,22000,22000,21900,465
|
|
20240903,101500,118577800,22000,21950,22100,21950,491
|
|
20240903,101400,107799850,21950,22100,22100,21900,56
|
|
20240903,101300,106570300,21950,22050,22100,21950,305
|
|
20240903,101200,99874800,22050,22050,22050,22050,5
|
|
20240903,101100,99764550,22050,22050,22050,22050,0
|
|
20240903,101000,99764550,22050,22000,22050,21950,14
|
|
20240903,100900,99456600,22100,22000,22100,21950,535
|
|
20240903,100800,87699050,22000,22050,22050,22000,89
|
|
20240903,100700,85741000,22050,22050,22050,22050,575
|
|
20240903,100600,73062250,22100,22100,22200,22100,117
|
|
20240903,100500,70476400,22100,22100,22100,22100,195
|
|
20240903,100400,66166900,22100,22100,22100,22100,96
|
|
20240903,100300,64045300,22150,22200,22250,22150,207
|
|
20240903,100200,59460050,22250,22250,22250,22250,0
|
|
20240903,100100,59460050,22250,22150,22250,22150,207
|
|
20240903,100000,54874550,22150,22150,22150,22150,0
|
|
20240903,095900,54874550,22150,22200,22200,22150,100
|
|
20240903,095800,52658800,22300,22300,22300,22250,99
|
|
20240903,095700,50455950,22250,22250,22250,22250,35
|
|
20240903,095600,49677200,22250,22250,22250,22250,0
|
|
20240903,095500,49677200,22250,22250,22250,22250,1
|
|
20240903,095400,49654950,22200,22200,22200,22200,0
|
|
20240903,095300,49654950,22200,22200,22200,22200,80
|
|
20240903,095200,47878950,22250,22250,22250,22250,1
|
|
20240903,095100,47856700,22200,22200,22200,22200,88
|
|
20240903,095000,45903100,22250,22250,22250,22250,151
|
|
20240903,094900,42543350,22300,22300,22300,22300,0
|
|
20240903,094800,42543350,22300,22300,22300,22300,0
|
|
20240903,094700,42543350,22300,22300,22300,22300,0
|
|
20240903,094600,42543350,22300,22300,22300,22300,0
|
|
20240903,094500,42543350,22300,22300,22300,22300,0
|
|
20240903,094400,42543350,22300,22300,22300,22300,0
|
|
20240903,094300,42543350,22300,22300,22300,22300,0
|
|
20240903,094200,42543350,22300,22300,22300,22300,0
|
|
20240903,094100,42543350,22300,22250,22300,22250,76
|
|
20240903,094000,40852300,22250,22250,22250,22250,0
|
|
20240903,093900,40852300,22250,22250,22250,22250,25
|
|
20240903,093800,40296050,22250,22250,22250,22250,14
|
|
20240903,093700,39984550,22250,22250,22250,22250,22
|
|
20240903,093600,39495050,22250,22250,22250,22250,2
|
|
20240903,093500,39450550,22250,22300,22300,22250,22
|
|
20240903,093400,38960950,22250,22250,22250,22250,44
|
|
20240903,093300,37981950,22300,22300,22300,22300,0
|
|
20240903,093200,37981950,22300,22300,22300,22300,0
|
|
20240903,093100,37981950,22300,22300,22300,22300,1
|
|
20240903,093000,37959650,22300,22250,22300,22250,23
|
|
20240903,092900,37447850,22250,22250,22250,22250,0
|
|
20240903,092800,37447850,22250,22250,22250,22250,0
|
|
20240903,092700,37447850,22250,22250,22250,22250,22
|
|
20240903,092600,36958350,22300,22300,22300,22300,0
|
|
20240903,092500,36958350,22300,22300,22300,22300,0
|
|
20240903,092400,36958350,22300,22300,22300,22300,0
|
|
20240903,092300,36958350,22300,22300,22300,22300,10
|
|
20240903,092200,36735350,22300,22300,22300,22300,64
|
|
20240903,092100,35308150,22300,22350,22350,22300,4
|
|
20240903,092000,35218850,22350,22350,22350,22350,0
|
|
20240903,091900,35218850,22350,22350,22350,22350,216
|
|
20240903,091800,30391250,22300,22200,22300,22200,646
|
|
20240903,091700,16009100,22200,22200,22200,22200,0
|
|
20240903,091600,16009100,22200,22200,22200,22200,13
|
|
20240903,091500,15720500,22200,22200,22200,22200,0
|
|
20240903,091400,15720500,22200,22200,22200,22200,0
|
|
20240903,091300,15720500,22200,22150,22200,22150,233
|
|
20240903,091200,10548350,22150,22150,22150,22150,0
|
|
20240903,091100,10548350,22150,22150,22150,22150,0
|
|
20240903,091000,10548350,22150,22150,22150,22150,135
|
|
20240903,090900,7558100,22150,22200,22200,22150,143
|
|
20240903,090800,4389500,22150,22250,22250,22150,14
|
|
20240903,090700,4078950,22200,22200,22200,22200,10
|
|
20240903,090600,3856950,22200,22200,22200,22200,64
|
|
20240903,090500,2436150,22150,22150,22150,22150,8
|
|
20240903,090400,2258950,22150,22150,22150,22150,0
|
|
20240903,090300,2258950,22150,22150,22150,22150,0
|
|
20240903,090200,2258950,22150,22150,22150,22150,10
|
|
20240903,090100,2037450,22150,22150,22150,22150,0
|
|
20240903,090000,2037450,22150,22150,22150,22050,92
|