677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,201400,493335300,21150,21150,21150,21150,1313
|
|
20240912,201300,493335300,21150,21150,21150,21150,0
|
|
20240912,201200,493335300,21150,21150,21150,21150,0
|
|
20240912,201100,493335300,21150,21150,21150,21150,0
|
|
20240912,201000,493335300,21150,21150,21150,21150,0
|
|
20240912,200900,493335300,21150,21150,21150,21150,0
|
|
20240912,200800,493335300,21150,21150,21150,21150,0
|
|
20240912,200700,493335300,21150,21150,21150,21150,0
|
|
20240912,200600,493335300,21150,21150,21150,21150,0
|
|
20240912,200500,493335300,21150,21150,21150,21150,0
|
|
20240912,200400,493335300,21150,21150,21150,21150,0
|
|
20240912,200300,493335300,21150,21150,21150,21150,0
|
|
20240912,200200,493335300,21150,21150,21150,21150,0
|
|
20240912,200100,493335300,21150,21150,21150,21150,0
|
|
20240912,200000,493335300,21150,21150,21150,21150,0
|
|
20240912,195900,493335300,21150,21150,21150,21150,0
|
|
20240912,195800,493335300,21150,21150,21150,21150,0
|
|
20240912,195700,493335300,21150,21150,21150,21150,0
|
|
20240912,195600,493335300,21150,21150,21150,21150,0
|
|
20240912,195500,493335300,21150,21150,21150,21150,0
|
|
20240912,195400,493335300,21150,21150,21150,21150,0
|
|
20240912,195300,493335300,21150,21150,21150,21150,0
|
|
20240912,195200,493335300,21150,21150,21150,21150,0
|
|
20240912,195100,493335300,21150,21150,21150,21150,0
|
|
20240912,195000,493335300,21150,21150,21150,21150,0
|
|
20240912,194900,493335300,21150,21150,21150,21150,0
|
|
20240912,194800,493335300,21150,21150,21150,21150,0
|
|
20240912,194700,493335300,21150,21150,21150,21150,0
|
|
20240912,194600,493335300,21150,21150,21150,21150,0
|
|
20240912,194500,493335300,21150,21150,21150,21150,0
|
|
20240912,194400,493335300,21150,21150,21150,21150,1313
|
|
20240912,194300,493335300,21150,21150,21150,21150,0
|
|
20240912,194200,493335300,21150,21150,21150,21150,0
|
|
20240912,194100,493335300,21150,21150,21150,21150,0
|
|
20240912,194000,493335300,21150,21150,21150,21150,0
|
|
20240912,193900,493335300,21150,21150,21150,21150,0
|
|
20240912,193800,493335300,21150,21150,21150,21150,0
|
|
20240912,193700,493335300,21150,21150,21150,21150,0
|
|
20240912,193600,493335300,21150,21150,21150,21150,0
|
|
20240912,193500,493335300,21150,21150,21150,21150,0
|
|
20240912,193400,493335300,21150,21150,21150,21150,0
|
|
20240912,193300,493335300,21150,21150,21150,21150,0
|
|
20240912,193200,493335300,21150,21150,21150,21150,0
|
|
20240912,193100,493335300,21150,21150,21150,21150,0
|
|
20240912,193000,493335300,21150,21150,21150,21150,0
|
|
20240912,192900,493335300,21150,21150,21150,21150,0
|
|
20240912,192800,493335300,21150,21150,21150,21150,0
|
|
20240912,192700,493335300,21150,21150,21150,21150,0
|
|
20240912,192600,493335300,21150,21150,21150,21150,0
|
|
20240912,192500,493335300,21150,21150,21150,21150,0
|
|
20240912,192400,493335300,21150,21150,21150,21150,0
|
|
20240912,192300,493335300,21150,21150,21150,21150,0
|
|
20240912,192200,493335300,21150,21150,21150,21150,0
|
|
20240912,192100,493335300,21150,21150,21150,21150,0
|
|
20240912,192000,493335300,21150,21150,21150,21150,0
|
|
20240912,191900,493335300,21150,21150,21150,21150,0
|
|
20240912,191800,493335300,21150,21150,21150,21150,0
|
|
20240912,191700,493335300,21150,21150,21150,21150,0
|
|
20240912,191600,493335300,21150,21150,21150,21150,0
|
|
20240912,191500,493335300,21150,21150,21150,21150,0
|
|
20240912,191400,493335300,21150,21150,21150,21150,1313
|
|
20240912,191300,493335300,21150,21150,21150,21150,0
|
|
20240912,191200,493335300,21150,21150,21150,21150,0
|
|
20240912,191100,493335300,21150,21150,21150,21150,0
|
|
20240912,191000,493335300,21150,21150,21150,21150,0
|
|
20240912,190900,493335300,21150,21150,21150,21150,0
|
|
20240912,190800,493335300,21150,21150,21150,21150,0
|
|
20240912,190700,493335300,21150,21150,21150,21150,0
|
|
20240912,190600,493335300,21150,21150,21150,21150,0
|
|
20240912,190500,493335300,21150,21150,21150,21150,0
|
|
20240912,190400,493335300,21150,21150,21150,21150,0
|
|
20240912,190300,493335300,21150,21150,21150,21150,0
|
|
20240912,190200,493335300,21150,21150,21150,21150,0
|
|
20240912,190100,493335300,21150,21150,21150,21150,0
|
|
20240912,190000,493335300,21150,21150,21150,21150,0
|
|
20240912,185900,493335300,21150,21150,21150,21150,0
|
|
20240912,185800,493335300,21150,21150,21150,21150,0
|
|
20240912,185700,493335300,21150,21150,21150,21150,0
|
|
20240912,185600,493335300,21150,21150,21150,21150,0
|
|
20240912,185500,493335300,21150,21150,21150,21150,0
|
|
20240912,185400,493335300,21150,21150,21150,21150,0
|
|
20240912,185300,493335300,21150,21150,21150,21150,0
|
|
20240912,185200,493335300,21150,21150,21150,21150,0
|
|
20240912,185100,493335300,21150,21150,21150,21150,0
|
|
20240912,185000,493335300,21150,21150,21150,21150,0
|
|
20240912,184900,493335300,21150,21150,21150,21150,0
|
|
20240912,184800,493335300,21150,21150,21150,21150,0
|
|
20240912,184700,493335300,21150,21150,21150,21150,0
|
|
20240912,184600,493335300,21150,21150,21150,21150,0
|
|
20240912,184500,493335300,21150,21150,21150,21150,0
|
|
20240912,184400,493335300,21150,21150,21150,21150,1313
|
|
20240912,184300,493335300,21150,21150,21150,21150,0
|
|
20240912,184200,493335300,21150,21150,21150,21150,0
|
|
20240912,184100,493335300,21150,21150,21150,21150,0
|
|
20240912,184000,493335300,21150,21150,21150,21150,0
|
|
20240912,183900,493335300,21150,21150,21150,21150,0
|
|
20240912,183800,493335300,21150,21150,21150,21150,0
|
|
20240912,183700,493335300,21150,21150,21150,21150,0
|
|
20240912,183600,493335300,21150,21150,21150,21150,0
|
|
20240912,183500,493335300,21150,21150,21150,21150,0
|
|
20240912,183400,493335300,21150,21150,21150,21150,0
|
|
20240912,183300,493335300,21150,21150,21150,21150,0
|
|
20240912,183200,493335300,21150,21150,21150,21150,0
|
|
20240912,183100,493335300,21150,21150,21150,21150,0
|
|
20240912,183000,493335300,21150,21150,21150,21150,0
|
|
20240912,182900,493335300,21150,21150,21150,21150,0
|
|
20240912,182800,493335300,21150,21150,21150,21150,0
|
|
20240912,182700,493335300,21150,21150,21150,21150,0
|
|
20240912,182600,493335300,21150,21150,21150,21150,0
|
|
20240912,182500,493335300,21150,21150,21150,21150,0
|
|
20240912,182400,493335300,21150,21150,21150,21150,0
|
|
20240912,182300,493335300,21150,21150,21150,21150,0
|
|
20240912,182200,493335300,21150,21150,21150,21150,0
|
|
20240912,182100,493335300,21150,21150,21150,21150,0
|
|
20240912,182000,493335300,21150,21150,21150,21150,0
|
|
20240912,181900,493335300,21150,21150,21150,21150,0
|
|
20240912,181800,493335300,21150,21150,21150,21150,0
|
|
20240912,181700,493335300,21150,21150,21150,21150,0
|
|
20240912,181600,493335300,21150,21150,21150,21150,0
|
|
20240912,181500,493335300,21150,21150,21150,21150,0
|
|
20240912,181400,493335300,21150,21150,21150,21150,1313
|
|
20240912,181300,493335300,21150,21150,21150,21150,0
|
|
20240912,181200,493335300,21150,21150,21150,21150,0
|
|
20240912,181100,493335300,21150,21150,21150,21150,0
|
|
20240912,181000,493335300,21150,21150,21150,21150,0
|
|
20240912,180900,493335300,21150,21150,21150,21150,0
|
|
20240912,180800,493335300,21150,21150,21150,21150,0
|
|
20240912,180700,493335300,21150,21150,21150,21150,0
|
|
20240912,180600,493335300,21150,21150,21150,21150,0
|
|
20240912,180500,493335300,21150,21150,21150,21150,0
|
|
20240912,180400,493335300,21150,21150,21150,21150,0
|
|
20240912,180300,493335300,21150,21150,21150,21150,0
|
|
20240912,180200,493335300,21150,21150,21150,21150,0
|
|
20240912,180100,493335300,21150,21150,21150,21150,0
|
|
20240912,180000,493335300,21150,21150,21150,21150,0
|
|
20240912,175900,493335300,21150,21150,21150,21150,0
|
|
20240912,175800,493335300,21150,21150,21150,21150,0
|
|
20240912,175700,493335300,21150,21150,21150,21150,0
|
|
20240912,175600,493335300,21150,21150,21150,21150,0
|
|
20240912,175500,493335300,21150,21150,21150,21150,0
|
|
20240912,175400,493335300,21150,21150,21150,21150,0
|
|
20240912,175300,493335300,21150,21150,21150,21150,0
|
|
20240912,175200,493335300,21150,21150,21150,21150,0
|
|
20240912,175100,493335300,21150,21150,21150,21150,0
|
|
20240912,175000,493335300,21150,21150,21150,21150,0
|
|
20240912,174900,493335300,21150,21150,21150,21150,0
|
|
20240912,174800,493335300,21150,21150,21150,21150,0
|
|
20240912,174700,493335300,21150,21150,21150,21150,0
|
|
20240912,174600,493335300,21150,21150,21150,21150,0
|
|
20240912,174500,493335300,21150,21150,21150,21150,0
|
|
20240912,174400,493335300,21150,21150,21150,21150,1313
|
|
20240912,174300,493335300,21150,21150,21150,21150,0
|
|
20240912,174200,493335300,21150,21150,21150,21150,0
|
|
20240912,174100,493335300,21150,21150,21150,21150,0
|
|
20240912,174000,493335300,21150,21150,21150,21150,0
|
|
20240912,173900,493335300,21150,21150,21150,21150,0
|
|
20240912,173800,493335300,21150,21150,21150,21150,0
|
|
20240912,173700,493335300,21150,21150,21150,21150,0
|
|
20240912,173600,493335300,21150,21150,21150,21150,0
|
|
20240912,173500,493335300,21150,21150,21150,21150,0
|
|
20240912,173400,493335300,21150,21150,21150,21150,0
|
|
20240912,173300,493335300,21150,21150,21150,21150,0
|
|
20240912,173200,493335300,21150,21150,21150,21150,0
|
|
20240912,173100,493335300,21150,21150,21150,21150,0
|
|
20240912,173000,493335300,21150,21150,21150,21150,0
|
|
20240912,172900,493335300,21150,21150,21150,21150,0
|
|
20240912,172800,493335300,21150,21150,21150,21150,0
|
|
20240912,172700,493335300,21150,21150,21150,21150,0
|
|
20240912,172600,493335300,21150,21150,21150,21150,0
|
|
20240912,172500,493335300,21150,21150,21150,21150,0
|
|
20240912,172400,493335300,21150,21150,21150,21150,0
|
|
20240912,172300,493335300,21150,21150,21150,21150,0
|
|
20240912,172200,493335300,21150,21150,21150,21150,0
|
|
20240912,172100,493335300,21150,21150,21150,21150,0
|
|
20240912,172000,493335300,21150,21150,21150,21150,0
|
|
20240912,171900,493335300,21150,21150,21150,21150,0
|
|
20240912,171800,493335300,21150,21150,21150,21150,0
|
|
20240912,171700,493335300,21150,21150,21150,21150,0
|
|
20240912,171600,493335300,21150,21150,21150,21150,0
|
|
20240912,171500,493335300,21150,21150,21150,21150,0
|
|
20240912,171400,493335300,21150,21150,21150,21150,1313
|
|
20240912,171300,493335300,21150,21150,21150,21150,0
|
|
20240912,171200,493335300,21150,21150,21150,21150,0
|
|
20240912,171100,493335300,21150,21150,21150,21150,0
|
|
20240912,171000,493335300,21150,21150,21150,21150,0
|
|
20240912,170900,493335300,21150,21150,21150,21150,0
|
|
20240912,170800,493335300,21150,21150,21150,21150,0
|
|
20240912,170700,493335300,21150,21150,21150,21150,0
|
|
20240912,170600,493335300,21150,21150,21150,21150,0
|
|
20240912,170500,493335300,21150,21150,21150,21150,0
|
|
20240912,170400,493335300,21150,21150,21150,21150,0
|
|
20240912,170300,493335300,21150,21150,21150,21150,0
|
|
20240912,170200,493335300,21150,21150,21150,21150,0
|
|
20240912,170100,493335300,21150,21150,21150,21150,0
|
|
20240912,170000,493335300,21150,21150,21150,21150,0
|
|
20240912,165900,493335300,21150,21150,21150,21150,0
|
|
20240912,165800,493335300,21150,21150,21150,21150,0
|
|
20240912,165700,493335300,21150,21150,21150,21150,0
|
|
20240912,165600,493335300,21150,21150,21150,21150,0
|
|
20240912,165500,493335300,21150,21150,21150,21150,0
|
|
20240912,165400,493335300,21150,21150,21150,21150,0
|
|
20240912,165300,493335300,21150,21150,21150,21150,0
|
|
20240912,165200,493335300,21150,21150,21150,21150,0
|
|
20240912,165100,493335300,21150,21150,21150,21150,0
|
|
20240912,165000,493335300,21150,21150,21150,21150,0
|
|
20240912,164900,493335300,21150,21150,21150,21150,0
|
|
20240912,164800,493335300,21150,21150,21150,21150,0
|
|
20240912,164700,493335300,21150,21150,21150,21150,0
|
|
20240912,164600,493335300,21150,21150,21150,21150,0
|
|
20240912,164500,493335300,21150,21150,21150,21150,0
|
|
20240912,164400,493335300,21150,21150,21150,21150,1313
|
|
20240912,164300,493335300,21150,21150,21150,21150,0
|
|
20240912,164200,493335300,21150,21150,21150,21150,0
|
|
20240912,164100,493335300,21150,21150,21150,21150,0
|
|
20240912,164000,493335300,21150,21150,21150,21150,0
|
|
20240912,163900,493335300,21150,21150,21150,21150,0
|
|
20240912,163800,493335300,21150,21150,21150,21150,0
|
|
20240912,163700,493335300,21150,21150,21150,21150,0
|
|
20240912,163600,493335300,21150,21150,21150,21150,0
|
|
20240912,163500,493335300,21150,21150,21150,21150,0
|
|
20240912,163400,493335300,21150,21150,21150,21150,0
|
|
20240912,163300,493335300,21150,21150,21150,21150,0
|
|
20240912,163200,493335300,21150,21150,21150,21150,0
|
|
20240912,163100,493335300,21150,21150,21150,21150,0
|
|
20240912,163000,493335300,21150,21150,21150,21150,0
|
|
20240912,162900,493335300,21150,21150,21150,21150,0
|
|
20240912,162800,493335300,21150,21150,21150,21150,0
|
|
20240912,162700,493335300,21150,21150,21150,21150,0
|
|
20240912,162600,493335300,21150,21150,21150,21150,0
|
|
20240912,162500,493335300,21150,21150,21150,21150,0
|
|
20240912,162400,493335300,21150,21150,21150,21150,0
|
|
20240912,162300,493335300,21150,21150,21150,21150,0
|
|
20240912,162200,493335300,21150,21150,21150,21150,0
|
|
20240912,162100,493335300,21150,21150,21150,21150,0
|
|
20240912,162000,493335300,21150,21150,21150,21150,0
|
|
20240912,161900,493335300,21150,21150,21150,21150,0
|
|
20240912,161800,493335300,21150,21150,21150,21150,0
|
|
20240912,161700,493335300,21150,21150,21150,21150,0
|
|
20240912,161600,493335300,21150,21150,21150,21150,0
|
|
20240912,161500,493335300,21150,21150,21150,21150,0
|
|
20240912,161400,493335300,21150,21150,21150,21150,1313
|
|
20240912,161300,493335300,21150,21150,21150,21150,0
|
|
20240912,161200,493335300,21150,21150,21150,21150,0
|
|
20240912,161100,493335300,21150,21150,21150,21150,0
|
|
20240912,161000,493335300,21150,21150,21150,21150,0
|
|
20240912,160900,493335300,21150,21150,21150,21150,0
|
|
20240912,160800,493335300,21150,21150,21150,21150,0
|
|
20240912,160700,493335300,21150,21150,21150,21150,0
|
|
20240912,160600,493335300,21150,21150,21150,21150,0
|
|
20240912,160500,493335300,21150,21150,21150,21150,0
|
|
20240912,160400,493335300,21150,21150,21150,21150,0
|
|
20240912,160300,493335300,21150,21150,21150,21150,0
|
|
20240912,160200,493335300,21150,21150,21150,21150,0
|
|
20240912,160100,493335300,21150,21150,21150,21150,0
|
|
20240912,160000,493335300,21150,21150,21150,21150,0
|
|
20240912,155900,493335300,21150,21150,21150,21150,0
|
|
20240912,155800,493335300,21150,21150,21150,21150,0
|
|
20240912,155700,493335300,21150,21150,21150,21150,0
|
|
20240912,155600,493335300,21150,21150,21150,21150,0
|
|
20240912,155500,493335300,21150,21150,21150,21150,0
|
|
20240912,155400,493335300,21150,21150,21150,21150,0
|
|
20240912,155300,493335300,21150,21150,21150,21150,0
|
|
20240912,155200,493335300,21150,21150,21150,21150,0
|
|
20240912,155100,493335300,21150,21150,21150,21150,0
|
|
20240912,155000,493335300,21150,21150,21150,21150,0
|
|
20240912,154900,493335300,21150,21150,21150,21150,0
|
|
20240912,154800,493335300,21150,21150,21150,21150,0
|
|
20240912,154700,493335300,21150,21150,21150,21150,0
|
|
20240912,154600,493335300,21150,21150,21150,21150,0
|
|
20240912,154500,493335300,21150,21150,21150,21150,0
|
|
20240912,154400,493335300,21150,21150,21150,21150,1313
|
|
20240912,154300,493335300,21150,21150,21150,21150,0
|
|
20240912,154200,493335300,21150,21150,21150,21150,0
|
|
20240912,154100,493335300,21150,21150,21150,21150,0
|
|
20240912,154000,493335300,21150,21150,21150,21150,0
|
|
20240912,153900,493335300,21150,21150,21150,21150,0
|
|
20240912,153800,493335300,21150,21150,21150,21150,0
|
|
20240912,153700,493335300,21150,21150,21150,21150,0
|
|
20240912,153600,493335300,21150,21150,21150,21150,0
|
|
20240912,153500,493335300,21150,21150,21150,21150,0
|
|
20240912,153400,493335300,21150,21150,21150,21150,0
|
|
20240912,153300,493335300,21150,21150,21150,21150,0
|
|
20240912,153200,493335300,21150,21150,21150,21150,0
|
|
20240912,153100,493335300,21150,21150,21150,21150,0
|
|
20240912,153000,493335300,21150,21150,21150,21150,1313
|
|
20240912,152900,465565350,21150,21150,21150,21150,0
|
|
20240912,152800,465565350,21150,21150,21150,21150,0
|
|
20240912,152700,465565350,21150,21150,21150,21150,0
|
|
20240912,152600,465565350,21150,21150,21150,21150,0
|
|
20240912,152500,465565350,21150,21150,21150,21150,0
|
|
20240912,152400,465565350,21150,21150,21150,21150,0
|
|
20240912,152300,465565350,21150,21150,21150,21150,0
|
|
20240912,152200,465565350,21150,21150,21150,21150,0
|
|
20240912,152100,465565350,21150,21150,21150,21150,0
|
|
20240912,152000,465565350,21150,21150,21150,21150,0
|
|
20240912,151900,465565350,21150,21150,21150,21150,75
|
|
20240912,151800,463979100,21150,21100,21150,21050,128
|
|
20240912,151700,461276700,21150,21100,21150,21100,46
|
|
20240912,151600,460304650,21100,21150,21150,21100,311
|
|
20240912,151500,453728150,21200,21150,21250,21150,214
|
|
20240912,151400,449190100,21150,21000,21300,21000,3786
|
|
20240912,151300,368950500,21000,20900,21000,20900,1025
|
|
20240912,151200,347478150,20900,20950,20950,20900,2
|
|
20240912,151100,347436300,20950,20850,20950,20850,49
|
|
20240912,151000,346414550,20900,20900,20950,20900,91
|
|
20240912,150900,344512600,20900,20900,20900,20850,527
|
|
20240912,150800,333498400,20800,20800,20800,20800,0
|
|
20240912,150700,333498400,20800,20850,20850,20800,44
|
|
20240912,150600,332581950,20850,20850,20850,20850,4
|
|
20240912,150500,332498550,20800,20900,20900,20800,5
|
|
20240912,150400,332394400,20850,20850,20850,20850,18
|
|
20240912,150300,332019100,20850,20850,20850,20800,70
|
|
20240912,150200,330562000,20850,20850,20850,20850,1
|
|
20240912,150100,330541150,20800,20800,20800,20800,0
|
|
20240912,150000,330541150,20800,20800,20800,20800,23
|
|
20240912,145900,330062750,20850,20850,20850,20850,48
|
|
20240912,145800,329061950,20850,20850,20850,20850,4
|
|
20240912,145700,328978550,20850,20850,20850,20850,80
|
|
20240912,145600,327310550,20800,20700,20850,20700,370
|
|
20240912,145500,319604000,20750,20750,20750,20750,24
|
|
20240912,145400,319106000,20800,20800,20850,20750,247
|
|
20240912,145300,313980350,20800,20800,20800,20800,1
|
|
20240912,145200,313959550,20750,20750,20750,20750,48
|
|
20240912,145100,312963550,20800,20800,20800,20800,1
|
|
20240912,145000,312942750,20750,20800,20800,20750,3
|
|
20240912,144900,312880450,20750,20750,20750,20750,44
|
|
20240912,144800,311967450,20800,20850,20850,20800,7
|
|
20240912,144700,311821700,20800,20800,20800,20800,5
|
|
20240912,144600,311717700,20800,20800,20800,20800,2
|
|
20240912,144500,311676100,20750,20750,20750,20750,1
|
|
20240912,144400,311655350,20800,20800,20800,20800,47
|
|
20240912,144300,310677750,20800,20850,20850,20800,5
|
|
20240912,144200,310573700,20800,20800,20800,20800,111
|
|
20240912,144100,308264900,20800,20800,20800,20800,49
|
|
20240912,144000,307245700,20750,20800,20800,20750,5
|
|
20240912,143900,307141850,20850,20850,20850,20850,1
|
|
20240912,143800,307121000,20800,20850,20850,20800,5
|
|
20240912,143700,307016850,20750,20750,20800,20750,53
|
|
20240912,143600,305915850,20750,20750,20750,20750,1
|
|
20240912,143500,305895100,20750,20800,20800,20750,3
|
|
20240912,143400,305832800,20750,20750,20750,20750,2
|
|
20240912,143300,305791300,20750,20800,20800,20750,47
|
|
20240912,143200,304814000,20750,20800,20800,20750,3
|
|
20240912,143100,304751700,20800,20800,20800,20800,2
|
|
20240912,143000,304710100,20850,20850,20850,20850,150
|
|
20240912,142900,301582600,20800,20850,20850,20750,193
|
|
20240912,142800,297561150,20800,20800,20800,20800,2
|
|
20240912,142700,297519550,20800,20800,20800,20800,1
|
|
20240912,142600,297498750,20800,20750,20800,20700,53
|
|
20240912,142500,296398950,20750,20800,20800,20750,3
|
|
20240912,142400,296336650,20850,20850,20850,20850,2
|
|
20240912,142300,296294950,20700,20700,20700,20700,3
|
|
20240912,142200,296232850,20800,20800,20800,20700,270
|
|
20240912,142100,290633150,20850,20800,20850,20800,2
|
|
20240912,142000,290591500,20850,20800,20850,20800,50
|
|
20240912,141900,289549100,20750,20750,20750,20750,2
|
|
20240912,141800,289507600,20800,20800,20800,20800,50
|
|
20240912,141700,288467600,20800,20850,20850,20800,4
|
|
20240912,141600,288384350,20850,20850,20850,20850,3
|
|
20240912,141500,288321800,20800,20800,20800,20800,42
|
|
20240912,141400,287448200,20800,20850,20850,20800,101
|
|
20240912,141300,285347350,20800,20850,20850,20800,52
|
|
20240912,141200,284265650,20800,20750,20800,20750,50
|
|
20240912,141100,283225750,20750,20750,20800,20750,69
|
|
20240912,141000,281793950,20750,20750,20750,20750,2
|
|
20240912,140900,281752450,20800,20750,20800,20750,3
|
|
20240912,140800,281690150,20800,20750,20800,20750,3
|
|
20240912,140700,281627850,20750,20750,20750,20750,46
|
|
20240912,140600,280673350,20750,20800,20850,20750,7
|
|
20240912,140500,280527850,20750,20750,20750,20750,2
|
|
20240912,140400,280486350,20750,20750,20750,20750,0
|
|
20240912,140300,280486350,20750,20800,20800,20750,49
|
|
20240912,140200,279469550,20850,20750,20850,20750,3
|
|
20240912,140100,279407200,20850,20750,20850,20750,3
|
|
20240912,140000,279344800,20750,20750,20750,20750,48
|
|
20240912,135900,278348800,20750,20750,20750,20750,2
|
|
20240912,135800,278307300,20750,20800,20800,20750,3
|
|
20240912,135700,278245000,20750,20750,20750,20750,2
|
|
20240912,135600,278203500,20750,20850,20850,20750,53
|
|
20240912,135500,277103400,20800,20800,20800,20800,1
|
|
20240912,135400,277082600,20800,20800,20800,20800,1
|
|
20240912,135300,277061800,20850,20750,20850,20750,3
|
|
20240912,135200,276999450,20800,20750,20800,20750,48
|
|
20240912,135100,276003400,20750,20850,20850,20750,179
|
|
20240912,135000,272271450,20850,20800,20850,20750,326
|
|
20240912,134900,265475350,20750,20750,20750,20750,0
|
|
20240912,134800,265475350,20750,20750,20750,20750,47
|
|
20240912,134700,264500100,20800,20750,20800,20750,4
|
|
20240912,134600,264417000,20750,20750,20750,20750,0
|
|
20240912,134500,264417000,20750,20800,20800,20750,50
|
|
20240912,134400,263379450,20850,20850,20850,20850,1
|
|
20240912,134300,263358600,20850,20850,20850,20850,10
|
|
20240912,134200,263150100,20850,20850,20850,20850,100
|
|
20240912,134100,261065100,20750,20800,20800,20750,80
|
|
20240912,134000,259403600,20850,20850,20850,20850,1
|
|
20240912,133900,259382750,20750,20750,20750,20750,0
|
|
20240912,133800,259382750,20750,20750,20750,20750,46
|
|
20240912,133700,258428250,20750,20800,20800,20750,10
|
|
20240912,133600,258220650,20850,20850,20850,20850,5
|
|
20240912,133500,258116400,20850,20850,20850,20850,200
|
|
20240912,133400,253946400,20850,20750,20850,20750,483
|
|
20240912,133300,243876950,20750,20750,20750,20750,46
|
|
20240912,133200,242922450,20800,20850,20850,20800,21
|
|
20240912,133100,242485600,20800,20800,20800,20800,127
|
|
20240912,133000,239844000,20750,20800,20800,20750,77
|
|
20240912,132900,238244700,20750,20750,20750,20750,10
|
|
20240912,132800,238037200,20750,20800,20800,20750,300
|
|
20240912,132700,231797250,20750,20750,20750,20750,11
|
|
20240912,132600,231569000,20800,20750,20800,20750,62
|
|
20240912,132500,230282400,20700,20700,20700,20700,10
|
|
20240912,132400,230075400,20750,20750,20750,20750,5
|
|
20240912,132300,229971650,20750,20700,20750,20700,44
|
|
20240912,132200,229060800,20700,20700,20800,20700,7
|
|
20240912,132100,228915700,20750,20750,20750,20750,0
|
|
20240912,132000,228915700,20750,20750,20750,20750,1
|
|
20240912,131900,228894950,20700,20750,20750,20700,48
|
|
20240912,131800,227899500,20750,20750,20750,20750,1
|
|
20240912,131700,227878750,20750,20750,20750,20750,0
|
|
20240912,131600,227878750,20750,20750,20750,20750,10
|
|
20240912,131500,227671250,20700,20750,20750,20700,47
|
|
20240912,131400,226698250,20750,20750,20750,20750,0
|
|
20240912,131300,226698250,20750,20750,20750,20750,0
|
|
20240912,131200,226698250,20750,20700,20750,20700,21
|
|
20240912,131100,226263500,20700,20750,20750,20700,50
|
|
20240912,131000,225226300,20800,20800,20800,20800,1
|
|
20240912,130900,225205500,20750,20750,20750,20750,120
|
|
20240912,130800,222715500,20750,20750,20750,20750,1
|
|
20240912,130700,222694750,20750,20800,20800,20750,56
|
|
20240912,130600,221532200,20750,20750,20750,20750,0
|
|
20240912,130500,221532200,20750,20800,20800,20750,12
|
|
20240912,130400,221283100,20750,20750,20750,20750,21
|
|
20240912,130300,220847350,20750,20750,20750,20750,67
|
|
20240912,130200,219457100,20700,20700,20700,20700,6
|
|
20240912,130100,219332900,20700,20650,20700,20650,5
|
|
20240912,130000,219229450,20650,20700,20700,20650,48
|
|
20240912,125900,218237250,20750,20750,20750,20750,0
|
|
20240912,125800,218237250,20750,20750,20750,20750,1
|
|
20240912,125700,218216500,20750,20700,20750,20650,109
|
|
20240912,125600,215955400,20700,20700,20700,20700,43
|
|
20240912,125500,215065300,20800,20750,20800,20750,2
|
|
20240912,125400,215023750,20750,20750,20750,20750,2
|
|
20240912,125300,214982250,20700,20700,20700,20700,85
|
|
20240912,125200,213222750,20750,20750,20750,20750,1
|
|
20240912,125100,213202000,20750,20750,20750,20750,0
|
|
20240912,125000,213202000,20750,20750,20750,20750,21
|
|
20240912,124900,212766250,20800,20750,20800,20750,47
|
|
20240912,124800,211790950,20750,20750,20750,20750,0
|
|
20240912,124700,211790950,20750,20750,20750,20750,0
|
|
20240912,124600,211790950,20750,20800,20800,20750,2
|
|
20240912,124500,211749400,20750,20750,20750,20750,48
|
|
20240912,124400,210753400,20750,20800,20800,20750,282
|
|
20240912,124300,204890300,20800,20800,20800,20800,2
|
|
20240912,124200,204848700,20750,20800,20800,20750,2
|
|
20240912,124100,204807150,20750,20800,20800,20750,47
|
|
20240912,124000,203831850,20800,20800,20800,20800,11
|
|
20240912,123900,203603050,20800,20750,20800,20750,51
|
|
20240912,123800,202542300,20800,20800,20800,20800,51
|
|
20240912,123700,201481500,20750,20800,20800,20750,106
|
|
20240912,123600,199281950,20750,20750,20750,20750,88
|
|
20240912,123500,197455950,20750,20750,20750,20700,191
|
|
20240912,123400,193492750,20750,20700,20750,20700,49
|
|
20240912,123300,192478250,20750,20750,20750,20750,2
|
|
20240912,123200,192436750,20700,20700,20700,20700,0
|
|
20240912,123100,192436750,20700,20700,20700,20700,0
|
|
20240912,123000,192436750,20700,20750,20750,20700,99
|
|
20240912,122900,190382600,20750,20750,20750,20750,250
|
|
20240912,122800,185195100,20700,20700,20700,20700,22
|
|
20240912,122700,184739700,20750,20700,20750,20700,284
|
|
20240912,122600,178860850,20650,20700,20700,20650,147
|
|
20240912,122500,175820300,20700,20700,20700,20700,3
|
|
20240912,122400,175758200,20650,20650,20650,20650,303
|
|
20240912,122300,169501250,20650,20650,20650,20650,1
|
|
20240912,122200,169480600,20600,20650,20650,20600,45
|
|
20240912,122100,168553550,20600,20600,20600,20600,1
|
|
20240912,122000,168532950,20650,20650,20650,20650,0
|
|
20240912,121900,168532950,20650,20650,20650,20650,100
|
|
20240912,121800,166467950,20650,20650,20650,20650,0
|
|
20240912,121700,166467950,20650,20600,20650,20600,40
|
|
20240912,121600,165642000,20550,20550,20550,20550,1
|
|
20240912,121500,165621450,20550,20600,20600,20550,53
|
|
20240912,121400,164529900,20600,20600,20600,20600,0
|
|
20240912,121300,164529900,20600,20600,20600,20600,25
|
|
20240912,121200,164014900,20650,20650,20650,20650,0
|
|
20240912,121100,164014900,20650,20600,20650,20600,47
|
|
20240912,121000,163046650,20600,20600,20600,20600,0
|
|
20240912,120900,163046650,20600,20600,20600,20550,513
|
|
20240912,120800,152504400,20600,20550,20600,20550,60
|
|
20240912,120700,151270700,20600,20600,20600,20600,0
|
|
20240912,120600,151270700,20600,20600,20600,20600,1
|
|
20240912,120500,151250100,20550,20550,20550,20550,18
|
|
20240912,120400,150880200,20600,20700,20700,20600,31
|
|
20240912,120300,150240200,20700,20700,20700,20700,520
|
|
20240912,120200,139476200,20700,20700,20700,20700,0
|
|
20240912,120100,139476200,20700,20600,20700,20600,454
|
|
20240912,120000,130083650,20600,20650,20650,20600,156
|
|
20240912,115900,126865000,20600,20600,20600,20600,35
|
|
20240912,115800,126144000,20550,20550,20550,20550,1
|
|
20240912,115700,126123450,20600,20600,20600,20600,0
|
|
20240912,115600,126123450,20600,20550,20600,20550,134
|
|
20240912,115500,123365400,20500,20500,20500,20500,0
|
|
20240912,115400,123365400,20500,20500,20500,20500,0
|
|
20240912,115300,123365400,20500,20550,20550,20500,45
|
|
20240912,115200,122442100,20550,20550,20550,20550,0
|
|
20240912,115100,122442100,20550,20550,20600,20550,59
|
|
20240912,115000,121229600,20550,20550,20550,20550,1
|
|
20240912,114900,121209050,20500,20450,20500,20450,47
|
|
20240912,114800,120247800,20500,20500,20500,20500,63
|
|
20240912,114700,118956300,20450,20500,20500,20450,183
|
|
20240912,114600,115204850,20500,20500,20500,20500,1
|
|
20240912,114500,115184350,20450,20500,20500,20450,49
|
|
20240912,114400,114182250,20450,20450,20450,20450,1
|
|
20240912,114300,114161800,20500,20500,20500,20500,0
|
|
20240912,114200,114161800,20500,20500,20500,20500,2
|
|
20240912,114100,114120800,20450,20450,20450,20450,48
|
|
20240912,114000,113139200,20450,20500,20500,20450,2
|
|
20240912,113900,113098250,20450,20450,20450,20450,0
|
|
20240912,113800,113098250,20450,20450,20450,20450,46
|
|
20240912,113700,112157550,20500,20500,20500,20500,2
|
|
20240912,113600,112116550,20450,20450,20450,20450,1
|
|
20240912,113500,112096100,20500,20500,20500,20500,1
|
|
20240912,113400,112075600,20500,20450,20500,20450,49
|
|
20240912,113300,111073500,20450,20450,20450,20450,1
|
|
20240912,113200,111053050,20500,20500,20500,20500,2
|
|
20240912,113100,111012050,20450,20450,20450,20450,0
|
|
20240912,113000,111012050,20450,20450,20450,20450,47
|
|
20240912,112900,110050900,20500,20450,20500,20450,2
|
|
20240912,112800,110009950,20450,20450,20450,20450,0
|
|
20240912,112700,110009950,20450,20450,20450,20450,0
|
|
20240912,112600,110009950,20450,20500,20500,20450,68
|
|
20240912,112500,108618300,20450,20450,20450,20450,1
|
|
20240912,112400,108597850,20450,20500,20500,20450,11
|
|
20240912,112300,108372850,20450,20450,20450,20450,487
|
|
20240912,112200,98413700,20450,20450,20450,20450,1
|
|
20240912,112100,98393250,20500,20500,20500,20500,2
|
|
20240912,112000,98352250,20500,20500,20500,20500,54
|
|
20240912,111900,97245250,20500,20500,20500,20500,47
|
|
20240912,111800,96281750,20550,20500,20550,20500,2
|
|
20240912,111700,96240700,20550,20550,20550,20550,0
|
|
20240912,111600,96240700,20550,20550,20550,20550,1
|
|
20240912,111500,96220150,20500,20500,20500,20500,48
|
|
20240912,111400,95236150,20500,20500,20500,20500,1
|
|
20240912,111300,95215650,20550,20550,20550,20550,1
|
|
20240912,111200,95195100,20500,20500,20500,20500,48
|
|
20240912,111100,94211100,20500,20500,20500,20500,1
|
|
20240912,111000,94190600,20550,20550,20550,20550,2
|
|
20240912,110900,94149500,20550,20550,20550,20550,0
|
|
20240912,110800,94149500,20550,20500,20550,20500,48
|
|
20240912,110700,93165450,20500,20500,20500,20500,1
|
|
20240912,110600,93144950,20450,20450,20450,20450,0
|
|
20240912,110500,93144950,20450,20450,20450,20450,44
|
|
20240912,110400,92245150,20500,20500,20500,20500,3
|
|
20240912,110300,92183650,20500,20550,20550,20500,3
|
|
20240912,110200,92122050,20450,20450,20450,20450,0
|
|
20240912,110100,92122050,20450,20450,20450,20450,15
|
|
20240912,110000,91815300,20500,20500,20550,20500,32
|
|
20240912,105900,91159250,20450,20450,20450,20450,0
|
|
20240912,105800,91159250,20450,20450,20450,20450,0
|
|
20240912,105700,91159250,20450,20450,20450,20450,47
|
|
20240912,105600,90198100,20500,20500,20500,20500,1
|
|
20240912,105500,90177600,20450,20450,20450,20450,0
|
|
20240912,105400,90177600,20450,20450,20450,20450,0
|
|
20240912,105300,90177600,20450,20500,20500,20450,45
|
|
20240912,105200,89255400,20500,20550,20550,20500,3
|
|
20240912,105100,89193800,20550,20550,20550,20550,4
|
|
20240912,105000,89111600,20550,20550,20550,20550,0
|
|
20240912,104900,89111600,20550,20450,20550,20450,64
|
|
20240912,104800,87799600,20500,20500,20500,20500,0
|
|
20240912,104700,87799600,20500,20500,20500,20500,1
|
|
20240912,104600,87779100,20500,20500,20500,20500,24
|
|
20240912,104500,87287100,20450,20450,20450,20450,47
|
|
20240912,104400,86325950,20500,20500,20500,20500,1
|
|
20240912,104300,86305450,20450,20450,20450,20450,0
|
|
20240912,104200,86305450,20450,20450,20450,20450,46
|
|
20240912,104100,85364750,20500,20500,20500,20500,2
|
|
20240912,104000,85323750,20500,20500,20500,20500,0
|
|
20240912,103900,85323750,20500,20500,20500,20500,1
|
|
20240912,103800,85303250,20450,20450,20450,20450,64
|
|
20240912,103700,83994450,20500,20500,20500,20500,0
|
|
20240912,103600,83994450,20500,20500,20500,20500,1
|
|
20240912,103500,83973950,20450,20450,20450,20450,0
|
|
20240912,103400,83973950,20450,20450,20450,20450,48
|
|
20240912,103300,82992350,20450,20450,20450,20450,1
|
|
20240912,103200,82971900,20450,20450,20450,20450,9
|
|
20240912,103100,82787850,20450,20450,20450,20450,1
|
|
20240912,103000,82767400,20400,20450,20450,20400,67
|
|
20240912,102900,81399550,20500,20500,20500,20500,0
|
|
20240912,102800,81399550,20500,20450,20500,20450,60
|
|
20240912,102700,80172050,20450,20450,20450,20450,48
|
|
20240912,102600,79190450,20500,20500,20500,20500,0
|
|
20240912,102500,79190450,20500,20500,20500,20500,1
|
|
20240912,102400,79169950,20450,20450,20450,20450,0
|
|
20240912,102300,79169950,20450,20450,20500,20450,51
|
|
20240912,102200,78126950,20450,20450,20450,20450,0
|
|
20240912,102100,78126950,20450,20450,20450,20450,0
|
|
20240912,102000,78126950,20450,20450,20450,20450,2
|
|
20240912,101900,78086050,20400,20400,20400,20400,47
|
|
20240912,101800,77127250,20400,20400,20400,20400,0
|
|
20240912,101700,77127250,20400,20400,20400,20400,182
|
|
20240912,101600,73414450,20400,20450,20450,20400,48
|
|
20240912,101500,72435200,20400,20400,20400,20400,0
|
|
20240912,101400,72435200,20400,20400,20400,20400,0
|
|
20240912,101300,72435200,20400,20400,20400,20400,7
|
|
20240912,101200,72292400,20450,20450,20450,20400,40
|
|
20240912,101100,71474450,20400,20400,20400,20400,0
|
|
20240912,101000,71474450,20400,20400,20400,20400,0
|
|
20240912,100900,71474450,20400,20400,20400,20400,42
|
|
20240912,100800,70617650,20400,20450,20450,20400,5
|
|
20240912,100700,70515450,20450,20450,20450,20450,0
|
|
20240912,100600,70515450,20450,20450,20450,20450,0
|
|
20240912,100500,70515450,20450,20450,20450,20450,45
|
|
20240912,100400,69595200,20550,20550,20550,20550,2
|
|
20240912,100300,69554100,20650,20600,20650,20600,2
|
|
20240912,100200,69512850,20500,20500,20500,20500,0
|
|
20240912,100100,69512850,20500,20500,20500,20500,10
|
|
20240912,100000,69307850,20500,20600,20600,20500,341
|
|
20240912,095900,62296800,20550,20500,20550,20500,2
|
|
20240912,095800,62255750,20550,20500,20550,20500,110
|
|
20240912,095700,59995800,20450,20500,20500,20450,49
|
|
20240912,095600,58993700,20500,20500,20500,20500,1
|
|
20240912,095500,58973200,20450,20450,20450,20450,0
|
|
20240912,095400,58973200,20450,20500,20500,20450,3
|
|
20240912,095300,58911800,20450,20450,20450,20450,47
|
|
20240912,095200,57950650,20500,20500,20500,20500,305
|
|
20240912,095100,51698150,20500,20500,20500,20500,1
|
|
20240912,095000,51677650,20450,20450,20450,20450,1
|
|
20240912,094900,51657200,20450,20450,20450,20450,218
|
|
20240912,094800,47199100,20450,20450,20450,20450,2
|
|
20240912,094700,47158200,20400,20400,20400,20400,0
|
|
20240912,094600,47158200,20400,20400,20400,20400,257
|
|
20240912,094500,41915400,20450,20450,20450,20450,24
|
|
20240912,094400,41424600,20450,20450,20450,20450,5
|
|
20240912,094300,41322350,20450,20450,20450,20450,2
|
|
20240912,094200,41281450,20400,20400,20400,20400,48
|
|
20240912,094100,40302250,20500,20500,20500,20500,0
|
|
20240912,094000,40302250,20500,20450,20500,20450,20
|
|
20240912,093900,39892300,20400,20400,20400,20400,47
|
|
20240912,093800,38933500,20450,20450,20450,20450,24
|
|
20240912,093700,38442700,20450,20500,20500,20450,28
|
|
20240912,093600,37870000,20500,20450,20500,20450,3
|
|
20240912,093500,37808550,20450,20450,20450,20450,43
|
|
20240912,093400,36929200,20450,20500,20500,20450,5
|
|
20240912,093300,36826900,20500,20450,20500,20450,5
|
|
20240912,093200,36724600,20450,20400,20450,20400,3
|
|
20240912,093100,36663300,20400,20400,20400,20400,73
|
|
20240912,093000,35174100,20400,20400,20400,20400,0
|
|
20240912,092900,35174100,20400,20400,20400,20400,0
|
|
20240912,092800,35174100,20400,20400,20400,20400,1
|
|
20240912,092700,35153700,20400,20400,20400,20400,46
|
|
20240912,092600,34215300,20400,20400,20400,20400,20
|
|
20240912,092500,33807300,20450,20450,20450,20450,0
|
|
20240912,092400,33807300,20450,20450,20450,20450,44
|
|
20240912,092300,32907500,20550,20550,20550,20550,0
|
|
20240912,092200,32907500,20550,20550,20550,20550,0
|
|
20240912,092100,32907500,20550,20450,20550,20450,48
|
|
20240912,092000,31924000,20400,20400,20400,20400,46
|
|
20240912,091900,30985600,20400,20400,20400,20400,0
|
|
20240912,091800,30985600,20400,20400,20400,20400,0
|
|
20240912,091700,30985600,20400,20400,20400,20400,1
|
|
20240912,091600,30965200,20400,20400,20400,20400,47
|
|
20240912,091500,30006400,20400,20400,20400,20400,0
|
|
20240912,091400,30006400,20400,20400,20400,20400,1
|
|
20240912,091300,29986000,20400,20400,20400,20400,102
|
|
20240912,091200,27905200,20400,20400,20400,20400,0
|
|
20240912,091100,27905200,20400,20400,20400,20400,0
|
|
20240912,091000,27905200,20400,20400,20400,20400,0
|
|
20240912,090900,27905200,20400,20400,20400,20400,273
|
|
20240912,090800,22336000,20400,20500,20500,20400,77
|
|
20240912,090700,20763700,20400,20400,20400,20400,0
|
|
20240912,090600,20763700,20400,20400,20400,20400,0
|
|
20240912,090500,20763700,20400,20450,20450,20400,76
|
|
20240912,090400,19210950,20450,20400,20450,20400,153
|
|
20240912,090300,16082750,20450,20350,20450,20350,173
|
|
20240912,090200,12545400,20300,20300,20300,20300,0
|
|
20240912,090100,12545400,20300,20300,20300,20300,500
|
|
20240912,090000,2395400,20300,20300,20300,20300,118
|