677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,201400,736294450,21100,21100,21100,21100,707
|
|
20240904,201300,736294450,21100,21100,21100,21100,0
|
|
20240904,201200,736294450,21100,21100,21100,21100,0
|
|
20240904,201100,736294450,21100,21100,21100,21100,0
|
|
20240904,201000,736294450,21100,21100,21100,21100,0
|
|
20240904,200900,736294450,21100,21100,21100,21100,0
|
|
20240904,200800,736294450,21100,21100,21100,21100,0
|
|
20240904,200700,736294450,21100,21100,21100,21100,0
|
|
20240904,200600,736294450,21100,21100,21100,21100,0
|
|
20240904,200500,736294450,21100,21100,21100,21100,0
|
|
20240904,200400,736294450,21100,21100,21100,21100,0
|
|
20240904,200300,736294450,21100,21100,21100,21100,0
|
|
20240904,200200,736294450,21100,21100,21100,21100,0
|
|
20240904,200100,736294450,21100,21100,21100,21100,0
|
|
20240904,200000,736294450,21100,21100,21100,21100,0
|
|
20240904,195900,736294450,21100,21100,21100,21100,0
|
|
20240904,195800,736294450,21100,21100,21100,21100,0
|
|
20240904,195700,736294450,21100,21100,21100,21100,0
|
|
20240904,195600,736294450,21100,21100,21100,21100,0
|
|
20240904,195500,736294450,21100,21100,21100,21100,0
|
|
20240904,195400,736294450,21100,21100,21100,21100,0
|
|
20240904,195300,736294450,21100,21100,21100,21100,0
|
|
20240904,195200,736294450,21100,21100,21100,21100,0
|
|
20240904,195100,736294450,21100,21100,21100,21100,0
|
|
20240904,195000,736294450,21100,21100,21100,21100,0
|
|
20240904,194900,736294450,21100,21100,21100,21100,0
|
|
20240904,194800,736294450,21100,21100,21100,21100,0
|
|
20240904,194700,736294450,21100,21100,21100,21100,0
|
|
20240904,194600,736294450,21100,21100,21100,21100,0
|
|
20240904,194500,736294450,21100,21100,21100,21100,0
|
|
20240904,194400,736294450,21100,21100,21100,21100,707
|
|
20240904,194300,736294450,21100,21100,21100,21100,0
|
|
20240904,194200,736294450,21100,21100,21100,21100,0
|
|
20240904,194100,736294450,21100,21100,21100,21100,0
|
|
20240904,194000,736294450,21100,21100,21100,21100,0
|
|
20240904,193900,736294450,21100,21100,21100,21100,0
|
|
20240904,193800,736294450,21100,21100,21100,21100,0
|
|
20240904,193700,736294450,21100,21100,21100,21100,0
|
|
20240904,193600,736294450,21100,21100,21100,21100,0
|
|
20240904,193500,736294450,21100,21100,21100,21100,0
|
|
20240904,193400,736294450,21100,21100,21100,21100,0
|
|
20240904,193300,736294450,21100,21100,21100,21100,0
|
|
20240904,193200,736294450,21100,21100,21100,21100,0
|
|
20240904,193100,736294450,21100,21100,21100,21100,0
|
|
20240904,193000,736294450,21100,21100,21100,21100,0
|
|
20240904,192900,736294450,21100,21100,21100,21100,0
|
|
20240904,192800,736294450,21100,21100,21100,21100,0
|
|
20240904,192700,736294450,21100,21100,21100,21100,0
|
|
20240904,192600,736294450,21100,21100,21100,21100,0
|
|
20240904,192500,736294450,21100,21100,21100,21100,0
|
|
20240904,192400,736294450,21100,21100,21100,21100,0
|
|
20240904,192300,736294450,21100,21100,21100,21100,0
|
|
20240904,192200,736294450,21100,21100,21100,21100,0
|
|
20240904,192100,736294450,21100,21100,21100,21100,0
|
|
20240904,192000,736294450,21100,21100,21100,21100,0
|
|
20240904,191900,736294450,21100,21100,21100,21100,0
|
|
20240904,191800,736294450,21100,21100,21100,21100,0
|
|
20240904,191700,736294450,21100,21100,21100,21100,0
|
|
20240904,191600,736294450,21100,21100,21100,21100,0
|
|
20240904,191500,736294450,21100,21100,21100,21100,0
|
|
20240904,191400,736294450,21100,21100,21100,21100,707
|
|
20240904,191300,736294450,21100,21100,21100,21100,0
|
|
20240904,191200,736294450,21100,21100,21100,21100,0
|
|
20240904,191100,736294450,21100,21100,21100,21100,0
|
|
20240904,191000,736294450,21100,21100,21100,21100,0
|
|
20240904,190900,736294450,21100,21100,21100,21100,0
|
|
20240904,190800,736294450,21100,21100,21100,21100,0
|
|
20240904,190700,736294450,21100,21100,21100,21100,0
|
|
20240904,190600,736294450,21100,21100,21100,21100,0
|
|
20240904,190500,736294450,21100,21100,21100,21100,0
|
|
20240904,190400,736294450,21100,21100,21100,21100,0
|
|
20240904,190300,736294450,21100,21100,21100,21100,0
|
|
20240904,190200,736294450,21100,21100,21100,21100,0
|
|
20240904,190100,736294450,21100,21100,21100,21100,0
|
|
20240904,190000,736294450,21100,21100,21100,21100,0
|
|
20240904,185900,736294450,21100,21100,21100,21100,0
|
|
20240904,185800,736294450,21100,21100,21100,21100,0
|
|
20240904,185700,736294450,21100,21100,21100,21100,0
|
|
20240904,185600,736294450,21100,21100,21100,21100,0
|
|
20240904,185500,736294450,21100,21100,21100,21100,0
|
|
20240904,185400,736294450,21100,21100,21100,21100,0
|
|
20240904,185300,736294450,21100,21100,21100,21100,0
|
|
20240904,185200,736294450,21100,21100,21100,21100,0
|
|
20240904,185100,736294450,21100,21100,21100,21100,0
|
|
20240904,185000,736294450,21100,21100,21100,21100,0
|
|
20240904,184900,736294450,21100,21100,21100,21100,0
|
|
20240904,184800,736294450,21100,21100,21100,21100,0
|
|
20240904,184700,736294450,21100,21100,21100,21100,0
|
|
20240904,184600,736294450,21100,21100,21100,21100,0
|
|
20240904,184500,736294450,21100,21100,21100,21100,0
|
|
20240904,184400,736294450,21100,21100,21100,21100,707
|
|
20240904,184300,736294450,21100,21100,21100,21100,0
|
|
20240904,184200,736294450,21100,21100,21100,21100,0
|
|
20240904,184100,736294450,21100,21100,21100,21100,0
|
|
20240904,184000,736294450,21100,21100,21100,21100,0
|
|
20240904,183900,736294450,21100,21100,21100,21100,0
|
|
20240904,183800,736294450,21100,21100,21100,21100,0
|
|
20240904,183700,736294450,21100,21100,21100,21100,0
|
|
20240904,183600,736294450,21100,21100,21100,21100,0
|
|
20240904,183500,736294450,21100,21100,21100,21100,0
|
|
20240904,183400,736294450,21100,21100,21100,21100,0
|
|
20240904,183300,736294450,21100,21100,21100,21100,0
|
|
20240904,183200,736294450,21100,21100,21100,21100,0
|
|
20240904,183100,736294450,21100,21100,21100,21100,0
|
|
20240904,183000,736294450,21100,21100,21100,21100,0
|
|
20240904,182900,736294450,21100,21100,21100,21100,0
|
|
20240904,182800,736294450,21100,21100,21100,21100,0
|
|
20240904,182700,736294450,21100,21100,21100,21100,0
|
|
20240904,182600,736294450,21100,21100,21100,21100,0
|
|
20240904,182500,736294450,21100,21100,21100,21100,0
|
|
20240904,182400,736294450,21100,21100,21100,21100,0
|
|
20240904,182300,736294450,21100,21100,21100,21100,0
|
|
20240904,182200,736294450,21100,21100,21100,21100,0
|
|
20240904,182100,736294450,21100,21100,21100,21100,0
|
|
20240904,182000,736294450,21100,21100,21100,21100,0
|
|
20240904,181900,736294450,21100,21100,21100,21100,0
|
|
20240904,181800,736294450,21100,21100,21100,21100,0
|
|
20240904,181700,736294450,21100,21100,21100,21100,0
|
|
20240904,181600,736294450,21100,21100,21100,21100,0
|
|
20240904,181500,736294450,21100,21100,21100,21100,0
|
|
20240904,181400,736294450,21100,21100,21100,21100,707
|
|
20240904,181300,736294450,21100,21100,21100,21100,0
|
|
20240904,181200,736294450,21100,21100,21100,21100,0
|
|
20240904,181100,736294450,21100,21100,21100,21100,0
|
|
20240904,181000,736294450,21100,21100,21100,21100,0
|
|
20240904,180900,736294450,21100,21100,21100,21100,0
|
|
20240904,180800,736294450,21100,21100,21100,21100,0
|
|
20240904,180700,736294450,21100,21100,21100,21100,0
|
|
20240904,180600,736294450,21100,21100,21100,21100,0
|
|
20240904,180500,736294450,21100,21100,21100,21100,0
|
|
20240904,180400,736294450,21100,21100,21100,21100,0
|
|
20240904,180300,736294450,21100,21100,21100,21100,0
|
|
20240904,180200,736294450,21100,21100,21100,21100,0
|
|
20240904,180100,736294450,21100,21100,21100,21100,0
|
|
20240904,180000,736294450,21100,21100,21100,21100,0
|
|
20240904,175900,736294450,21100,21100,21100,21100,0
|
|
20240904,175800,736294450,21100,21100,21100,21100,0
|
|
20240904,175700,736294450,21100,21100,21100,21100,0
|
|
20240904,175600,736294450,21100,21100,21100,21100,0
|
|
20240904,175500,736294450,21100,21100,21100,21100,0
|
|
20240904,175400,736294450,21100,21100,21100,21100,0
|
|
20240904,175300,736294450,21100,21100,21100,21100,0
|
|
20240904,175200,736294450,21100,21100,21100,21100,0
|
|
20240904,175100,736294450,21100,21100,21100,21100,0
|
|
20240904,175000,736294450,21100,21100,21100,21100,0
|
|
20240904,174900,736294450,21100,21100,21100,21100,0
|
|
20240904,174800,736294450,21100,21100,21100,21100,0
|
|
20240904,174700,736294450,21100,21100,21100,21100,0
|
|
20240904,174600,736294450,21100,21100,21100,21100,0
|
|
20240904,174500,736294450,21100,21100,21100,21100,0
|
|
20240904,174400,736294450,21100,21100,21100,21100,707
|
|
20240904,174300,736294450,21100,21100,21100,21100,0
|
|
20240904,174200,736294450,21100,21100,21100,21100,0
|
|
20240904,174100,736294450,21100,21100,21100,21100,0
|
|
20240904,174000,736294450,21100,21100,21100,21100,0
|
|
20240904,173900,736294450,21100,21100,21100,21100,0
|
|
20240904,173800,736294450,21100,21100,21100,21100,0
|
|
20240904,173700,736294450,21100,21100,21100,21100,0
|
|
20240904,173600,736294450,21100,21100,21100,21100,0
|
|
20240904,173500,736294450,21100,21100,21100,21100,0
|
|
20240904,173400,736294450,21100,21100,21100,21100,0
|
|
20240904,173300,736294450,21100,21100,21100,21100,0
|
|
20240904,173200,736294450,21100,21100,21100,21100,0
|
|
20240904,173100,736294450,21100,21100,21100,21100,0
|
|
20240904,173000,736294450,21100,21100,21100,21100,0
|
|
20240904,172900,736294450,21100,21100,21100,21100,0
|
|
20240904,172800,736294450,21100,21100,21100,21100,0
|
|
20240904,172700,736294450,21100,21100,21100,21100,0
|
|
20240904,172600,736294450,21100,21100,21100,21100,0
|
|
20240904,172500,736294450,21100,21100,21100,21100,0
|
|
20240904,172400,736294450,21100,21100,21100,21100,0
|
|
20240904,172300,736294450,21100,21100,21100,21100,0
|
|
20240904,172200,736294450,21100,21100,21100,21100,0
|
|
20240904,172100,736294450,21100,21100,21100,21100,0
|
|
20240904,172000,736294450,21100,21100,21100,21100,0
|
|
20240904,171900,736294450,21100,21100,21100,21100,0
|
|
20240904,171800,736294450,21100,21100,21100,21100,0
|
|
20240904,171700,736294450,21100,21100,21100,21100,0
|
|
20240904,171600,736294450,21100,21100,21100,21100,0
|
|
20240904,171500,736294450,21100,21100,21100,21100,0
|
|
20240904,171400,736294450,21100,21100,21100,21100,707
|
|
20240904,171300,736294450,21100,21100,21100,21100,0
|
|
20240904,171200,736294450,21100,21100,21100,21100,0
|
|
20240904,171100,736294450,21100,21100,21100,21100,0
|
|
20240904,171000,736294450,21100,21100,21100,21100,0
|
|
20240904,170900,736294450,21100,21100,21100,21100,0
|
|
20240904,170800,736294450,21100,21100,21100,21100,0
|
|
20240904,170700,736294450,21100,21100,21100,21100,0
|
|
20240904,170600,736294450,21100,21100,21100,21100,0
|
|
20240904,170500,736294450,21100,21100,21100,21100,0
|
|
20240904,170400,736294450,21100,21100,21100,21100,0
|
|
20240904,170300,736294450,21100,21100,21100,21100,0
|
|
20240904,170200,736294450,21100,21100,21100,21100,0
|
|
20240904,170100,736294450,21100,21100,21100,21100,0
|
|
20240904,170000,736294450,21100,21100,21100,21100,0
|
|
20240904,165900,736294450,21100,21100,21100,21100,0
|
|
20240904,165800,736294450,21100,21100,21100,21100,0
|
|
20240904,165700,736294450,21100,21100,21100,21100,0
|
|
20240904,165600,736294450,21100,21100,21100,21100,0
|
|
20240904,165500,736294450,21100,21100,21100,21100,0
|
|
20240904,165400,736294450,21100,21100,21100,21100,0
|
|
20240904,165300,736294450,21100,21100,21100,21100,0
|
|
20240904,165200,736294450,21100,21100,21100,21100,0
|
|
20240904,165100,736294450,21100,21100,21100,21100,0
|
|
20240904,165000,736294450,21100,21100,21100,21100,0
|
|
20240904,164900,736294450,21100,21100,21100,21100,0
|
|
20240904,164800,736294450,21100,21100,21100,21100,0
|
|
20240904,164700,736294450,21100,21100,21100,21100,0
|
|
20240904,164600,736294450,21100,21100,21100,21100,0
|
|
20240904,164500,736294450,21100,21100,21100,21100,0
|
|
20240904,164400,736294450,21100,21100,21100,21100,707
|
|
20240904,164300,736294450,21100,21100,21100,21100,0
|
|
20240904,164200,736294450,21100,21100,21100,21100,0
|
|
20240904,164100,736294450,21100,21100,21100,21100,0
|
|
20240904,164000,736294450,21100,21100,21100,21100,0
|
|
20240904,163900,736294450,21100,21100,21100,21100,0
|
|
20240904,163800,736294450,21100,21100,21100,21100,0
|
|
20240904,163700,736294450,21100,21100,21100,21100,0
|
|
20240904,163600,736294450,21100,21100,21100,21100,0
|
|
20240904,163500,736294450,21100,21100,21100,21100,0
|
|
20240904,163400,736294450,21100,21100,21100,21100,0
|
|
20240904,163300,736294450,21100,21100,21100,21100,0
|
|
20240904,163200,736294450,21100,21100,21100,21100,0
|
|
20240904,163100,736294450,21100,21100,21100,21100,0
|
|
20240904,163000,736294450,21100,21100,21100,21100,0
|
|
20240904,162900,736294450,21100,21100,21100,21100,0
|
|
20240904,162800,736294450,21100,21100,21100,21100,0
|
|
20240904,162700,736294450,21100,21100,21100,21100,0
|
|
20240904,162600,736294450,21100,21100,21100,21100,0
|
|
20240904,162500,736294450,21100,21100,21100,21100,0
|
|
20240904,162400,736294450,21100,21100,21100,21100,0
|
|
20240904,162300,736294450,21100,21100,21100,21100,0
|
|
20240904,162200,736294450,21100,21100,21100,21100,0
|
|
20240904,162100,736294450,21100,21100,21100,21100,0
|
|
20240904,162000,736294450,21100,21100,21100,21100,0
|
|
20240904,161900,736294450,21100,21100,21100,21100,0
|
|
20240904,161800,736294450,21100,21100,21100,21100,0
|
|
20240904,161700,736294450,21100,21100,21100,21100,0
|
|
20240904,161600,736294450,21100,21100,21100,21100,0
|
|
20240904,161500,736294450,21100,21100,21100,21100,0
|
|
20240904,161400,736294450,21100,21100,21100,21100,707
|
|
20240904,161300,736294450,21100,21100,21100,21100,0
|
|
20240904,161200,736294450,21100,21100,21100,21100,0
|
|
20240904,161100,736294450,21100,21100,21100,21100,0
|
|
20240904,161000,736294450,21100,21100,21100,21100,0
|
|
20240904,160900,736294450,21100,21100,21100,21100,0
|
|
20240904,160800,736294450,21100,21100,21100,21100,0
|
|
20240904,160700,736294450,21100,21100,21100,21100,0
|
|
20240904,160600,736294450,21100,21100,21100,21100,0
|
|
20240904,160500,736294450,21100,21100,21100,21100,0
|
|
20240904,160400,736294450,21100,21100,21100,21100,0
|
|
20240904,160300,736294450,21100,21100,21100,21100,0
|
|
20240904,160200,736294450,21100,21100,21100,21100,0
|
|
20240904,160100,736294450,21100,21100,21100,21100,0
|
|
20240904,160000,736294450,21100,21100,21100,21100,0
|
|
20240904,155900,736294450,21100,21100,21100,21100,0
|
|
20240904,155800,736294450,21100,21100,21100,21100,0
|
|
20240904,155700,736294450,21100,21100,21100,21100,0
|
|
20240904,155600,736294450,21100,21100,21100,21100,0
|
|
20240904,155500,736294450,21100,21100,21100,21100,0
|
|
20240904,155400,736294450,21100,21100,21100,21100,0
|
|
20240904,155300,736294450,21100,21100,21100,21100,0
|
|
20240904,155200,736294450,21100,21100,21100,21100,0
|
|
20240904,155100,736294450,21100,21100,21100,21100,0
|
|
20240904,155000,736294450,21100,21100,21100,21100,0
|
|
20240904,154900,736294450,21100,21100,21100,21100,0
|
|
20240904,154800,736294450,21100,21100,21100,21100,0
|
|
20240904,154700,736294450,21100,21100,21100,21100,0
|
|
20240904,154600,736294450,21100,21100,21100,21100,0
|
|
20240904,154500,736294450,21100,21100,21100,21100,0
|
|
20240904,154400,736294450,21100,21100,21100,21100,707
|
|
20240904,154300,736294450,21100,21100,21100,21100,0
|
|
20240904,154200,736294450,21100,21100,21100,21100,0
|
|
20240904,154100,736294450,21100,21100,21100,21100,0
|
|
20240904,154000,736294450,21100,21100,21100,21100,0
|
|
20240904,153900,736294450,21100,21100,21100,21100,0
|
|
20240904,153800,736294450,21100,21100,21100,21100,0
|
|
20240904,153700,736294450,21100,21100,21100,21100,0
|
|
20240904,153600,736294450,21100,21100,21100,21100,0
|
|
20240904,153500,736294450,21100,21100,21100,21100,0
|
|
20240904,153400,736294450,21100,21100,21100,21100,0
|
|
20240904,153300,736294450,21100,21100,21100,21100,0
|
|
20240904,153200,736294450,21100,21100,21100,21100,0
|
|
20240904,153100,736294450,21100,21100,21100,21100,0
|
|
20240904,153000,736294450,21100,21100,21100,21100,707
|
|
20240904,152900,721376750,21250,21250,21250,21250,0
|
|
20240904,152800,721376750,21250,21250,21250,21250,0
|
|
20240904,152700,721376750,21250,21250,21250,21250,0
|
|
20240904,152600,721376750,21250,21250,21250,21250,0
|
|
20240904,152500,721376750,21250,21250,21250,21250,0
|
|
20240904,152400,721376750,21250,21250,21250,21250,0
|
|
20240904,152300,721376750,21250,21250,21250,21250,0
|
|
20240904,152200,721376750,21250,21250,21250,21250,0
|
|
20240904,152100,721376750,21250,21250,21250,21250,0
|
|
20240904,152000,721376750,21250,21250,21250,21250,0
|
|
20240904,151900,721376750,21250,21150,21250,21150,40
|
|
20240904,151800,720529950,21150,21200,21250,21150,182
|
|
20240904,151700,716678600,21200,21250,21250,21200,9
|
|
20240904,151600,716487450,21250,21200,21250,21200,9
|
|
20240904,151500,716296550,21200,21200,21200,21200,4
|
|
20240904,151400,716211750,21250,21250,21250,21200,104
|
|
20240904,151300,714001850,21200,21250,21250,21200,3
|
|
20240904,151200,713938200,21250,21200,21250,21200,9
|
|
20240904,151100,713747050,21200,21200,21200,21200,6
|
|
20240904,151000,713619850,21200,21150,21250,21150,14
|
|
20240904,150900,713323350,21200,21150,21200,21150,192
|
|
20240904,150800,709253050,21150,21200,21200,21150,9
|
|
20240904,150700,709062350,21150,21200,21200,21150,47
|
|
20240904,150600,708066050,21200,21200,21200,21200,20
|
|
20240904,150500,707642050,21200,21150,21200,21150,58
|
|
20240904,150400,706415050,21150,21150,21150,21150,2
|
|
20240904,150300,706372750,21150,21200,21200,21150,16
|
|
20240904,150200,706033650,21150,21150,21150,21150,4
|
|
20240904,150100,705949050,21200,21200,21200,21200,7
|
|
20240904,150000,705800650,21150,21150,21150,21150,4
|
|
20240904,145900,705716050,21200,21200,21200,21200,8
|
|
20240904,145800,705546450,21150,21150,21150,21150,64
|
|
20240904,145700,704192850,21150,21150,21150,21150,2
|
|
20240904,145600,704150550,21200,21200,21250,21200,83
|
|
20240904,145500,702390600,21200,21200,21200,21200,2
|
|
20240904,145400,702348200,21150,21150,21150,21150,2
|
|
20240904,145300,702305900,21150,21150,21150,21150,2
|
|
20240904,145200,702263600,21200,21200,21200,21200,191
|
|
20240904,145100,698214400,21150,21150,21150,21150,4
|
|
20240904,145000,698129800,21250,21200,21250,21200,213
|
|
20240904,144900,693614150,21200,21200,21200,21200,62
|
|
20240904,144800,692299750,21200,21200,21200,21200,2
|
|
20240904,144700,692257350,21250,21200,21250,21200,9
|
|
20240904,144600,692066200,21200,21200,21200,21200,2
|
|
20240904,144500,692023800,21250,21200,21250,21200,11
|
|
20240904,144400,691790250,21200,21200,21200,21200,0
|
|
20240904,144300,691790250,21200,21200,21200,21150,4
|
|
20240904,144200,691705500,21200,21200,21200,21200,0
|
|
20240904,144100,691705500,21200,21250,21250,21200,9
|
|
20240904,144000,691514350,21200,21250,21250,21200,3
|
|
20240904,143900,691450700,21200,21250,21250,21200,3
|
|
20240904,143800,691387050,21250,21200,21250,21200,10
|
|
20240904,143700,691174750,21200,21200,21200,21200,0
|
|
20240904,143600,691174750,21200,21200,21250,21200,11
|
|
20240904,143500,690941200,21200,21200,21200,21200,0
|
|
20240904,143400,690941200,21200,21250,21250,21200,11
|
|
20240904,143300,690707650,21200,21200,21200,21200,2
|
|
20240904,143200,690665250,21200,21250,21250,21200,9
|
|
20240904,143100,690474100,21200,21200,21200,21200,21
|
|
20240904,143000,690028900,21200,21200,21200,21200,22
|
|
20240904,142900,689562500,21250,21250,21250,21200,10
|
|
20240904,142800,689350100,21200,21200,21200,21200,0
|
|
20240904,142700,689350100,21200,21200,21250,21200,29
|
|
20240904,142600,688734950,21250,21200,21250,21200,3
|
|
20240904,142500,688671300,21200,21200,21200,21200,56
|
|
20240904,142400,687484100,21150,21150,21150,21150,502
|
|
20240904,142300,676866800,21150,21200,21200,21150,37
|
|
20240904,142200,676082500,21200,21200,21200,21150,20
|
|
20240904,142100,675658600,21200,21150,21200,21150,14
|
|
20240904,142000,675362000,21200,21200,21200,21200,16
|
|
20240904,141900,675022800,21150,21200,21200,21150,21
|
|
20240904,141800,674577700,21250,21250,21250,21250,7
|
|
20240904,141700,674428950,21200,21200,21250,21200,5
|
|
20240904,141600,674322900,21250,21250,21250,21250,17
|
|
20240904,141500,673961650,21200,21250,21250,21200,10
|
|
20240904,141400,673749250,21200,21200,21200,21200,34
|
|
20240904,141300,673028450,21250,21300,21300,21250,22
|
|
20240904,141200,672559950,21250,21300,21300,21250,5
|
|
20240904,141100,672453650,21200,21200,21200,21200,0
|
|
20240904,141000,672453650,21200,21200,21300,21200,5
|
|
20240904,140900,672347550,21150,21250,21250,21150,12
|
|
20240904,140800,672092750,21150,21300,21300,21150,508
|
|
20240904,140700,661314800,21250,21300,21300,21250,58
|
|
20240904,140600,660079550,21350,21300,21350,21300,3
|
|
20240904,140500,660015600,21350,21400,21400,21350,38
|
|
20240904,140400,659203950,21400,21350,21450,21350,702
|
|
20240904,140300,644171750,21350,21350,21350,21350,2
|
|
20240904,140200,644129050,21350,21350,21350,21350,74
|
|
20240904,140100,642549150,21350,21400,21400,21350,3
|
|
20240904,140000,642485050,21400,21350,21400,21350,14
|
|
20240904,135900,642185800,21350,21250,21350,21250,78
|
|
20240904,135800,640520700,21250,21300,21300,21250,59
|
|
20240904,135700,639264100,21250,21250,21250,21250,4
|
|
20240904,135600,639179100,21300,21300,21300,21300,7
|
|
20240904,135500,639030000,21300,21250,21300,21250,66
|
|
20240904,135400,637624300,21200,21200,21200,21200,0
|
|
20240904,135300,637624300,21200,21200,21300,21200,14
|
|
20240904,135200,637326500,21250,21250,21250,21250,2
|
|
20240904,135100,637284000,21250,21200,21250,21100,154
|
|
20240904,135000,634017050,21200,21200,21200,21200,4
|
|
20240904,134900,633932250,21250,21250,21250,21250,1
|
|
20240904,134800,633911000,21200,21200,21200,21150,39
|
|
20240904,134700,633084400,21150,21150,21150,21150,0
|
|
20240904,134600,633084400,21150,21150,21200,21150,5
|
|
20240904,134500,632978600,21150,21200,21200,21150,8
|
|
20240904,134400,632809100,21150,21150,21150,21150,2
|
|
20240904,134300,632766800,21150,21150,21150,21150,2
|
|
20240904,134200,632724500,21150,21150,21150,21150,2
|
|
20240904,134100,632682200,21100,21150,21150,21100,252
|
|
20240904,134000,627364650,21150,21150,21150,21150,2
|
|
20240904,133900,627322350,21150,21150,21150,21150,2
|
|
20240904,133800,627280050,21200,21150,21200,21150,9
|
|
20240904,133700,627089350,21150,21150,21150,21150,2
|
|
20240904,133600,627047050,21150,21200,21200,21150,9
|
|
20240904,133500,626856350,21150,21150,21150,21150,8
|
|
20240904,133400,626687150,21150,21200,21250,21150,10
|
|
20240904,133300,626474850,21200,21200,21200,21200,4
|
|
20240904,133200,626390050,21250,21250,21250,21250,1
|
|
20240904,133100,626368800,21150,21250,21250,21150,6
|
|
20240904,133000,626241700,21150,21150,21150,21150,0
|
|
20240904,132900,626241700,21150,21150,21250,21150,12
|
|
20240904,132800,625987450,21250,21150,21250,21150,3
|
|
20240904,132700,625923900,21200,21250,21250,21200,41
|
|
20240904,132600,625053800,21250,21250,21250,21250,14
|
|
20240904,132500,624756300,21300,21300,21300,21300,1
|
|
20240904,132400,624735000,21150,21250,21250,21150,50
|
|
20240904,132300,623674950,21250,21250,21250,21250,2
|
|
20240904,132200,623632450,21200,21200,21200,21200,2
|
|
20240904,132100,623590050,21300,21350,21350,21300,209
|
|
20240904,132000,619136150,21400,21350,21400,21350,72
|
|
20240904,131900,617598600,21350,21450,21450,21350,65
|
|
20240904,131800,616204550,21300,21300,21300,21300,11
|
|
20240904,131700,615970250,21300,21450,21500,21300,56
|
|
20240904,131600,614768950,21400,21300,21400,21300,317
|
|
20240904,131500,607985700,21300,21350,21400,21300,221
|
|
20240904,131400,603266550,21300,21250,21350,21200,392
|
|
20240904,131300,594917800,21250,20950,21250,20950,511
|
|
20240904,131200,584121000,21000,21000,21000,21000,167
|
|
20240904,131100,580614000,21000,21000,21000,21000,7
|
|
20240904,131000,580467000,21000,21000,21000,21000,0
|
|
20240904,130900,580467000,21000,21000,21000,21000,7
|
|
20240904,130800,580320000,21000,20950,21000,20950,7
|
|
20240904,130700,580173300,20950,20950,20950,20950,9
|
|
20240904,130600,579984750,20850,20950,20950,20850,300
|
|
20240904,130500,573718900,21000,21000,21000,21000,6
|
|
20240904,130400,573592900,21000,21000,21000,21000,0
|
|
20240904,130300,573592900,21000,21000,21000,21000,104
|
|
20240904,130200,571408900,21000,21000,21000,21000,0
|
|
20240904,130100,571408900,21000,21000,21000,21000,0
|
|
20240904,130000,571408900,21000,20950,21000,20950,52
|
|
20240904,125900,570317000,20950,20950,20950,20950,3
|
|
20240904,125800,570254150,20950,20950,20950,20950,3
|
|
20240904,125700,570191300,20950,20950,20950,20950,9
|
|
20240904,125600,570002750,21000,21000,21000,21000,1
|
|
20240904,125500,569981750,20950,20950,20950,20950,0
|
|
20240904,125400,569981750,20950,21000,21000,20900,178
|
|
20240904,125300,566259100,21000,21000,21000,21000,0
|
|
20240904,125200,566259100,21000,21000,21000,21000,0
|
|
20240904,125100,566259100,21000,21000,21000,21000,0
|
|
20240904,125000,566259100,21000,21000,21000,21000,0
|
|
20240904,124900,566259100,21000,21000,21000,21000,0
|
|
20240904,124800,566259100,21000,21000,21000,21000,0
|
|
20240904,124700,566259100,21000,21000,21000,21000,0
|
|
20240904,124600,566259100,21000,21000,21000,21000,0
|
|
20240904,124500,566259100,21000,21000,21000,21000,0
|
|
20240904,124400,566259100,21000,21000,21000,21000,0
|
|
20240904,124300,566259100,21000,21000,21000,21000,4
|
|
20240904,124200,566175100,21000,21000,21000,21000,0
|
|
20240904,124100,566175100,21000,21000,21000,21000,0
|
|
20240904,124000,566175100,21000,21000,21000,21000,1
|
|
20240904,123900,566154100,20900,20900,20900,20900,0
|
|
20240904,123800,566154100,20900,20900,20900,20900,150
|
|
20240904,123700,563019100,20900,20900,20900,20900,100
|
|
20240904,123600,560929100,21000,21000,21000,21000,0
|
|
20240904,123500,560929100,21000,21000,21000,21000,0
|
|
20240904,123400,560929100,21000,20900,21000,20900,61
|
|
20240904,123300,559653100,21000,21000,21000,21000,0
|
|
20240904,123200,559653100,21000,21000,21000,21000,0
|
|
20240904,123100,559653100,21000,21000,21000,21000,0
|
|
20240904,123000,559653100,21000,21000,21000,21000,1
|
|
20240904,122900,559632100,20900,20900,20900,20900,0
|
|
20240904,122800,559632100,20900,20900,20900,20900,0
|
|
20240904,122700,559632100,20900,20900,20900,20900,0
|
|
20240904,122600,559632100,20900,20900,20900,20900,0
|
|
20240904,122500,559632100,20900,20900,20900,20900,0
|
|
20240904,122400,559632100,20900,20900,20900,20900,0
|
|
20240904,122300,559632100,20900,21000,21000,20900,51
|
|
20240904,122200,558565550,21100,21050,21100,21000,52
|
|
20240904,122100,557470950,21050,21000,21050,21000,16
|
|
20240904,122000,557134900,21000,21000,21000,21000,0
|
|
20240904,121900,557134900,21000,21000,21000,21000,0
|
|
20240904,121800,557134900,21000,21000,21000,21000,2
|
|
20240904,121700,557092900,21000,21000,21000,21000,9
|
|
20240904,121600,556903900,20900,20900,20900,20900,2062
|
|
20240904,121500,513808100,20900,20900,20900,20900,1
|
|
20240904,121400,513787200,20900,20900,20900,20850,926
|
|
20240904,121300,494436800,20950,20950,20950,20950,0
|
|
20240904,121200,494436800,20950,20950,20950,20950,0
|
|
20240904,121100,494436800,20950,20950,20950,20950,0
|
|
20240904,121000,494436800,20950,20950,20950,20950,0
|
|
20240904,120900,494436800,20950,20950,20950,20950,5
|
|
20240904,120800,494332050,20950,21000,21000,20950,2066
|
|
20240904,120700,451047000,21000,21000,21000,21000,102
|
|
20240904,120600,448905000,21000,21000,21000,21000,2
|
|
20240904,120500,448863000,21000,21000,21000,21000,0
|
|
20240904,120400,448863000,21000,21000,21000,21000,12
|
|
20240904,120300,448611000,21000,21000,21000,21000,11
|
|
20240904,120200,448380000,21000,21000,21000,21000,2
|
|
20240904,120100,448338000,21000,21000,21000,21000,72
|
|
20240904,120000,446826000,21100,21100,21100,21100,1
|
|
20240904,115900,446804900,21000,21000,21000,21000,2
|
|
20240904,115800,446762900,21000,21000,21000,21000,70
|
|
20240904,115700,445292900,21000,21000,21000,21000,2
|
|
20240904,115600,445250900,21100,21100,21100,21100,10
|
|
20240904,115500,445039900,21000,21000,21000,21000,2
|
|
20240904,115400,444997900,21100,21000,21100,21000,3
|
|
20240904,115300,444934800,21000,21000,21000,21000,0
|
|
20240904,115200,444934800,21000,21000,21000,21000,2
|
|
20240904,115100,444892800,21000,21000,21000,21000,0
|
|
20240904,115000,444892800,21000,21000,21000,21000,2
|
|
20240904,114900,444850800,21000,21000,21000,21000,49
|
|
20240904,114800,443821800,21000,21000,21000,21000,0
|
|
20240904,114700,443821800,21000,21000,21000,21000,2
|
|
20240904,114600,443779800,21000,21000,21000,21000,0
|
|
20240904,114500,443779800,21000,21000,21000,21000,2
|
|
20240904,114400,443737800,21000,21000,21000,21000,0
|
|
20240904,114300,443737800,21000,21000,21100,21000,4
|
|
20240904,114200,443653700,21000,21000,21000,21000,2
|
|
20240904,114100,443611700,21100,21100,21100,21100,0
|
|
20240904,114000,443611700,21100,21050,21100,21000,104
|
|
20240904,113900,441417550,21150,21150,21150,21150,1
|
|
20240904,113800,441396400,21000,21000,21150,21000,153
|
|
20240904,113700,438183200,21000,21050,21050,21000,2
|
|
20240904,113600,438141150,21050,21050,21050,21050,0
|
|
20240904,113500,438141150,21050,21050,21050,21050,2
|
|
20240904,113400,438099050,21150,21150,21150,21150,1
|
|
20240904,113300,438077900,21000,21000,21000,21000,2
|
|
20240904,113200,438035900,21000,21000,21000,21000,0
|
|
20240904,113100,438035900,21000,21050,21050,21000,2
|
|
20240904,113000,437993850,21150,21000,21150,21000,3
|
|
20240904,112900,437930700,21000,21000,21000,21000,0
|
|
20240904,112800,437930700,21000,21000,21000,21000,2
|
|
20240904,112700,437888700,21150,21000,21150,21000,110
|
|
20240904,112600,435567350,21100,21050,21100,21000,7
|
|
20240904,112500,435419950,21050,20950,21050,20950,244
|
|
20240904,112400,430307850,20950,20950,20950,20950,100
|
|
20240904,112300,428212850,20950,20950,20950,20950,111
|
|
20240904,112200,425887400,20950,20950,20950,20950,89
|
|
20240904,112100,424022850,21000,21000,21000,21000,98
|
|
20240904,112000,421964850,21000,21000,21000,21000,171
|
|
20240904,111900,418373850,21000,21050,21050,21000,324
|
|
20240904,111800,411569800,21000,21000,21050,21000,73
|
|
20240904,111700,410036600,21000,21000,21000,21000,144
|
|
20240904,111600,407012600,21000,21050,21050,21000,64
|
|
20240904,111500,405668550,21000,20950,21000,20950,142
|
|
20240904,111400,402690700,20900,20900,20900,20900,55
|
|
20240904,111300,401541200,20900,20900,20900,20900,122
|
|
20240904,111200,398991400,20900,20950,20950,20900,109
|
|
20240904,111100,396712750,20950,20950,21000,20950,78
|
|
20240904,111000,395077500,20950,20950,20950,20950,56
|
|
20240904,110900,393904300,20900,20900,20900,20900,226
|
|
20240904,110800,389180900,20900,20900,20900,20900,51
|
|
20240904,110700,388115000,20950,20950,20950,20900,123
|
|
20240904,110600,385543450,21000,20900,21000,20900,6
|
|
20240904,110500,385417950,20850,20900,20900,20850,209
|
|
20240904,110400,381055800,20900,20900,20900,20900,0
|
|
20240904,110300,381055800,20900,20900,20900,20850,220
|
|
20240904,110200,376463950,20900,20900,20900,20850,131
|
|
20240904,110100,373729900,20900,20950,20950,20900,249
|
|
20240904,110000,368525650,20950,20950,20950,20950,2
|
|
20240904,105900,368483750,21000,20950,21000,20950,183
|
|
20240904,105800,364649850,20950,20950,20950,20950,100
|
|
20240904,105700,362554850,21000,21000,21000,21000,339
|
|
20240904,105600,355435850,21050,21000,21050,21000,319
|
|
20240904,105500,348736800,21100,21100,21100,21100,1
|
|
20240904,105400,348715700,21000,21000,21050,21000,185
|
|
20240904,105300,344830450,21050,21050,21050,21050,62
|
|
20240904,105200,343525350,21050,21050,21050,21050,52
|
|
20240904,105100,342430750,21150,21050,21150,21050,335
|
|
20240904,105000,335378700,21050,21050,21050,21050,94
|
|
20240904,104900,333400000,21050,21050,21050,21050,126
|
|
20240904,104800,330747700,21100,21100,21100,21050,79
|
|
20240904,104700,329084600,21050,21100,21100,21050,162
|
|
20240904,104600,325672000,21100,21050,21100,21050,131
|
|
20240904,104500,322914350,21050,21100,21100,21050,7
|
|
20240904,104400,322766750,21100,21100,21100,21100,64
|
|
20240904,104300,321416350,21150,21150,21150,21100,154
|
|
20240904,104200,318166400,21100,21100,21100,21100,106
|
|
20240904,104100,315929800,21150,21150,21150,21150,38
|
|
20240904,104000,315126100,21150,21100,21300,21100,79
|
|
20240904,103900,313457850,21150,21150,21150,21100,153
|
|
20240904,103800,310229200,21150,21150,21150,21150,229
|
|
20240904,103700,305385850,21150,21150,21150,21150,2
|
|
20240904,103600,305343550,21150,21200,21250,21150,51
|
|
20240904,103500,304262400,21200,21150,21200,21100,110
|
|
20240904,103400,301935950,21150,21150,21200,21100,100
|
|
20240904,103300,299825350,21150,21100,21200,21050,63
|
|
20240904,103200,298493700,21050,21050,21050,21050,337
|
|
20240904,103100,291399850,21100,21150,21150,21100,4
|
|
20240904,103000,291315350,21150,21100,21150,21050,164
|
|
20240904,102900,287854550,21100,21100,21100,21100,227
|
|
20240904,102800,283064850,21050,21100,21100,21050,811
|
|
20240904,102700,265978500,21100,21100,21100,21100,2
|
|
20240904,102600,265936300,21100,21200,21200,21100,109
|
|
20240904,102500,263632800,21200,21200,21200,21200,6
|
|
20240904,102400,263505600,21200,21200,21200,21200,100
|
|
20240904,102300,261385600,21200,21300,21300,21200,74
|
|
20240904,102200,259809800,21350,21350,21350,21350,1
|
|
20240904,102100,259788450,21300,21350,21350,21300,144
|
|
20240904,102000,256714250,21300,21300,21300,21300,2
|
|
20240904,101900,256671650,21300,21350,21350,21300,352
|
|
20240904,101800,249171550,21300,21300,21300,21300,2
|
|
20240904,101700,249128950,21300,21250,21300,21250,410
|
|
20240904,101600,240401550,21200,21250,21250,21200,103
|
|
20240904,101500,238212900,21200,21150,21200,21150,97
|
|
20240904,101400,236156700,21150,21200,21200,21150,103
|
|
20240904,101300,233973250,21200,21150,21200,21150,3
|
|
20240904,101200,233909750,21150,21150,21200,21150,125
|
|
20240904,101100,231260250,21100,21100,21150,21100,21
|
|
20240904,101000,230816700,21150,21150,21150,21150,10
|
|
20240904,100900,230605200,21100,21150,21150,21100,32
|
|
20240904,100800,229928500,21150,21100,21150,21050,58
|
|
20240904,100700,228704750,21100,21100,21150,21050,255
|
|
20240904,100600,223324550,21100,21050,21100,21050,30
|
|
20240904,100500,222693000,21100,21100,21100,21100,1
|
|
20240904,100400,222671900,21050,21100,21100,21050,22
|
|
20240904,100300,222207800,21100,21050,21100,21050,3
|
|
20240904,100200,222144600,21100,21100,21100,21100,1
|
|
20240904,100100,222123500,21050,21050,21050,21050,2
|
|
20240904,100000,222081400,21100,21100,21100,21100,1
|
|
20240904,095900,222060300,21050,21050,21100,21050,103
|
|
20240904,095800,219889600,21050,21050,21100,21050,15
|
|
20240904,095700,219573800,21100,21100,21100,21100,147
|
|
20240904,095600,216472100,21150,21100,21150,21100,3
|
|
20240904,095500,216408750,21100,21100,21100,21100,0
|
|
20240904,095400,216408750,21100,21100,21100,21100,2
|
|
20240904,095300,216366550,21150,21150,21150,21150,1
|
|
20240904,095200,216345400,21000,21050,21050,21000,2
|
|
20240904,095100,216303350,21150,21050,21150,21000,3
|
|
20240904,095000,216240150,21150,21150,21150,21150,0
|
|
20240904,094900,216240150,21150,21100,21150,21000,203
|
|
20240904,094800,211966350,21150,21150,21150,21150,0
|
|
20240904,094700,211966350,21150,21150,21150,21150,2
|
|
20240904,094600,211924050,21150,21150,21150,21150,1
|
|
20240904,094500,211902900,21150,21150,21150,21150,30
|
|
20240904,094400,211268400,21100,21100,21100,21100,56
|
|
20240904,094300,210086800,21100,21050,21100,21050,27
|
|
20240904,094200,209518400,21000,21000,21000,21000,47
|
|
20240904,094100,208531400,21000,21000,21050,21000,241
|
|
20240904,094000,203460350,21050,21000,21050,21000,16
|
|
20240904,093900,203124300,21000,21000,21000,21000,25
|
|
20240904,093800,202599300,21000,20950,21000,20950,324
|
|
20240904,093700,195795550,20950,21050,21050,20950,243
|
|
20240904,093600,190695500,21000,21000,21000,21000,1
|
|
20240904,093500,190674500,21000,21000,21050,21000,559
|
|
20240904,093400,178935250,21000,21050,21050,21000,204
|
|
20240904,093300,174650900,21050,21150,21150,21050,30
|
|
20240904,093200,174019300,21150,21150,21150,21050,3
|
|
20240904,093100,173955950,21150,21150,21150,21150,4
|
|
20240904,093000,173871350,21150,21150,21150,21000,70
|
|
20240904,092900,172398250,21150,21150,21150,21050,42
|
|
20240904,092800,171513950,21150,21150,21150,21050,493
|
|
20240904,092700,161135950,21150,21150,21150,21150,43
|
|
20240904,092600,160226500,21150,21100,21150,21100,94
|
|
20240904,092500,158239900,21200,21100,21200,21050,190
|
|
20240904,092400,154231050,21200,21200,21200,21200,1
|
|
20240904,092300,154209850,21200,21150,21200,21100,59
|
|
20240904,092200,152964400,21100,21150,21250,21100,78
|
|
20240904,092100,151318050,21100,21200,21250,21100,403
|
|
20240904,092000,142796950,21250,21250,21250,21150,8
|
|
20240904,091900,142627200,21200,21250,21250,21200,4
|
|
20240904,091800,142542250,21150,21200,21250,21150,5
|
|
20240904,091700,142436300,21200,21250,21250,21150,58
|
|
20240904,091600,141207400,21250,21200,21250,21200,6
|
|
20240904,091500,141080050,21250,21250,21250,21250,7
|
|
20240904,091400,140931300,21150,21300,21300,21150,618
|
|
20240904,091300,127853700,21250,21250,21300,21250,98
|
|
20240904,091200,125771100,21300,21300,21300,21300,70
|
|
20240904,091100,124280100,21250,21300,21300,21250,6
|
|
20240904,091000,124152400,21250,21250,21350,21200,104
|
|
20240904,090900,121946950,21250,21300,21350,21250,345
|
|
20240904,090800,114598950,21300,21350,21350,21300,5
|
|
20240904,090700,114492350,21300,21200,21350,21200,21
|
|
20240904,090600,114045200,21200,21200,21200,21200,70
|
|
20240904,090500,112561200,21350,21200,21350,21150,144
|
|
20240904,090400,109507700,21150,21200,21200,21150,83
|
|
20240904,090300,107752100,21150,21000,21150,21000,389
|
|
20240904,090200,99549350,21050,21050,21150,20850,627
|
|
20240904,090100,86418600,20950,21200,21200,20100,1820
|
|
20240904,090000,48795700,21200,21450,21450,21150,2285
|