677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,201400,490912000,21200,21200,21200,21200,473
|
|
20240913,201300,490912000,21200,21200,21200,21200,0
|
|
20240913,201200,490912000,21200,21200,21200,21200,0
|
|
20240913,201100,490912000,21200,21200,21200,21200,0
|
|
20240913,201000,490912000,21200,21200,21200,21200,0
|
|
20240913,200900,490912000,21200,21200,21200,21200,0
|
|
20240913,200800,490912000,21200,21200,21200,21200,0
|
|
20240913,200700,490912000,21200,21200,21200,21200,0
|
|
20240913,200600,490912000,21200,21200,21200,21200,0
|
|
20240913,200500,490912000,21200,21200,21200,21200,0
|
|
20240913,200400,490912000,21200,21200,21200,21200,0
|
|
20240913,200300,490912000,21200,21200,21200,21200,0
|
|
20240913,200200,490912000,21200,21200,21200,21200,0
|
|
20240913,200100,490912000,21200,21200,21200,21200,0
|
|
20240913,200000,490912000,21200,21200,21200,21200,0
|
|
20240913,195900,490912000,21200,21200,21200,21200,0
|
|
20240913,195800,490912000,21200,21200,21200,21200,0
|
|
20240913,195700,490912000,21200,21200,21200,21200,0
|
|
20240913,195600,490912000,21200,21200,21200,21200,0
|
|
20240913,195500,490912000,21200,21200,21200,21200,0
|
|
20240913,195400,490912000,21200,21200,21200,21200,0
|
|
20240913,195300,490912000,21200,21200,21200,21200,0
|
|
20240913,195200,490912000,21200,21200,21200,21200,0
|
|
20240913,195100,490912000,21200,21200,21200,21200,0
|
|
20240913,195000,490912000,21200,21200,21200,21200,0
|
|
20240913,194900,490912000,21200,21200,21200,21200,0
|
|
20240913,194800,490912000,21200,21200,21200,21200,0
|
|
20240913,194700,490912000,21200,21200,21200,21200,0
|
|
20240913,194600,490912000,21200,21200,21200,21200,0
|
|
20240913,194500,490912000,21200,21200,21200,21200,0
|
|
20240913,194400,490912000,21200,21200,21200,21200,473
|
|
20240913,194300,490912000,21200,21200,21200,21200,0
|
|
20240913,194200,490912000,21200,21200,21200,21200,0
|
|
20240913,194100,490912000,21200,21200,21200,21200,0
|
|
20240913,194000,490912000,21200,21200,21200,21200,0
|
|
20240913,193900,490912000,21200,21200,21200,21200,0
|
|
20240913,193800,490912000,21200,21200,21200,21200,0
|
|
20240913,193700,490912000,21200,21200,21200,21200,0
|
|
20240913,193600,490912000,21200,21200,21200,21200,0
|
|
20240913,193500,490912000,21200,21200,21200,21200,0
|
|
20240913,193400,490912000,21200,21200,21200,21200,0
|
|
20240913,193300,490912000,21200,21200,21200,21200,0
|
|
20240913,193200,490912000,21200,21200,21200,21200,0
|
|
20240913,193100,490912000,21200,21200,21200,21200,0
|
|
20240913,193000,490912000,21200,21200,21200,21200,0
|
|
20240913,192900,490912000,21200,21200,21200,21200,0
|
|
20240913,192800,490912000,21200,21200,21200,21200,0
|
|
20240913,192700,490912000,21200,21200,21200,21200,0
|
|
20240913,192600,490912000,21200,21200,21200,21200,0
|
|
20240913,192500,490912000,21200,21200,21200,21200,0
|
|
20240913,192400,490912000,21200,21200,21200,21200,0
|
|
20240913,192300,490912000,21200,21200,21200,21200,0
|
|
20240913,192200,490912000,21200,21200,21200,21200,0
|
|
20240913,192100,490912000,21200,21200,21200,21200,0
|
|
20240913,192000,490912000,21200,21200,21200,21200,0
|
|
20240913,191900,490912000,21200,21200,21200,21200,0
|
|
20240913,191800,490912000,21200,21200,21200,21200,0
|
|
20240913,191700,490912000,21200,21200,21200,21200,0
|
|
20240913,191600,490912000,21200,21200,21200,21200,0
|
|
20240913,191500,490912000,21200,21200,21200,21200,0
|
|
20240913,191400,490912000,21200,21200,21200,21200,473
|
|
20240913,191300,490912000,21200,21200,21200,21200,0
|
|
20240913,191200,490912000,21200,21200,21200,21200,0
|
|
20240913,191100,490912000,21200,21200,21200,21200,0
|
|
20240913,191000,490912000,21200,21200,21200,21200,0
|
|
20240913,190900,490912000,21200,21200,21200,21200,0
|
|
20240913,190800,490912000,21200,21200,21200,21200,0
|
|
20240913,190700,490912000,21200,21200,21200,21200,0
|
|
20240913,190600,490912000,21200,21200,21200,21200,0
|
|
20240913,190500,490912000,21200,21200,21200,21200,0
|
|
20240913,190400,490912000,21200,21200,21200,21200,0
|
|
20240913,190300,490912000,21200,21200,21200,21200,0
|
|
20240913,190200,490912000,21200,21200,21200,21200,0
|
|
20240913,190100,490912000,21200,21200,21200,21200,0
|
|
20240913,190000,490912000,21200,21200,21200,21200,0
|
|
20240913,185900,490912000,21200,21200,21200,21200,0
|
|
20240913,185800,490912000,21200,21200,21200,21200,0
|
|
20240913,185700,490912000,21200,21200,21200,21200,0
|
|
20240913,185600,490912000,21200,21200,21200,21200,0
|
|
20240913,185500,490912000,21200,21200,21200,21200,0
|
|
20240913,185400,490912000,21200,21200,21200,21200,0
|
|
20240913,185300,490912000,21200,21200,21200,21200,0
|
|
20240913,185200,490912000,21200,21200,21200,21200,0
|
|
20240913,185100,490912000,21200,21200,21200,21200,0
|
|
20240913,185000,490912000,21200,21200,21200,21200,0
|
|
20240913,184900,490912000,21200,21200,21200,21200,0
|
|
20240913,184800,490912000,21200,21200,21200,21200,0
|
|
20240913,184700,490912000,21200,21200,21200,21200,0
|
|
20240913,184600,490912000,21200,21200,21200,21200,0
|
|
20240913,184500,490912000,21200,21200,21200,21200,0
|
|
20240913,184400,490912000,21200,21200,21200,21200,473
|
|
20240913,184300,490912000,21200,21200,21200,21200,0
|
|
20240913,184200,490912000,21200,21200,21200,21200,0
|
|
20240913,184100,490912000,21200,21200,21200,21200,0
|
|
20240913,184000,490912000,21200,21200,21200,21200,0
|
|
20240913,183900,490912000,21200,21200,21200,21200,0
|
|
20240913,183800,490912000,21200,21200,21200,21200,0
|
|
20240913,183700,490912000,21200,21200,21200,21200,0
|
|
20240913,183600,490912000,21200,21200,21200,21200,0
|
|
20240913,183500,490912000,21200,21200,21200,21200,0
|
|
20240913,183400,490912000,21200,21200,21200,21200,0
|
|
20240913,183300,490912000,21200,21200,21200,21200,0
|
|
20240913,183200,490912000,21200,21200,21200,21200,0
|
|
20240913,183100,490912000,21200,21200,21200,21200,0
|
|
20240913,183000,490912000,21200,21200,21200,21200,0
|
|
20240913,182900,490912000,21200,21200,21200,21200,0
|
|
20240913,182800,490912000,21200,21200,21200,21200,0
|
|
20240913,182700,490912000,21200,21200,21200,21200,0
|
|
20240913,182600,490912000,21200,21200,21200,21200,0
|
|
20240913,182500,490912000,21200,21200,21200,21200,0
|
|
20240913,182400,490912000,21200,21200,21200,21200,0
|
|
20240913,182300,490912000,21200,21200,21200,21200,0
|
|
20240913,182200,490912000,21200,21200,21200,21200,0
|
|
20240913,182100,490912000,21200,21200,21200,21200,0
|
|
20240913,182000,490912000,21200,21200,21200,21200,0
|
|
20240913,181900,490912000,21200,21200,21200,21200,0
|
|
20240913,181800,490912000,21200,21200,21200,21200,0
|
|
20240913,181700,490912000,21200,21200,21200,21200,0
|
|
20240913,181600,490912000,21200,21200,21200,21200,0
|
|
20240913,181500,490912000,21200,21200,21200,21200,0
|
|
20240913,181400,490912000,21200,21200,21200,21200,473
|
|
20240913,181300,490912000,21200,21200,21200,21200,0
|
|
20240913,181200,490912000,21200,21200,21200,21200,0
|
|
20240913,181100,490912000,21200,21200,21200,21200,0
|
|
20240913,181000,490912000,21200,21200,21200,21200,0
|
|
20240913,180900,490912000,21200,21200,21200,21200,0
|
|
20240913,180800,490912000,21200,21200,21200,21200,0
|
|
20240913,180700,490912000,21200,21200,21200,21200,0
|
|
20240913,180600,490912000,21200,21200,21200,21200,0
|
|
20240913,180500,490912000,21200,21200,21200,21200,0
|
|
20240913,180400,490912000,21200,21200,21200,21200,0
|
|
20240913,180300,490912000,21200,21200,21200,21200,0
|
|
20240913,180200,490912000,21200,21200,21200,21200,0
|
|
20240913,180100,490912000,21200,21200,21200,21200,0
|
|
20240913,180000,490912000,21200,21200,21200,21200,0
|
|
20240913,175900,490912000,21200,21200,21200,21200,0
|
|
20240913,175800,490912000,21200,21200,21200,21200,0
|
|
20240913,175700,490912000,21200,21200,21200,21200,0
|
|
20240913,175600,490912000,21200,21200,21200,21200,0
|
|
20240913,175500,490912000,21200,21200,21200,21200,0
|
|
20240913,175400,490912000,21200,21200,21200,21200,0
|
|
20240913,175300,490912000,21200,21200,21200,21200,0
|
|
20240913,175200,490912000,21200,21200,21200,21200,0
|
|
20240913,175100,490912000,21200,21200,21200,21200,0
|
|
20240913,175000,490912000,21200,21200,21200,21200,0
|
|
20240913,174900,490912000,21200,21200,21200,21200,0
|
|
20240913,174800,490912000,21200,21200,21200,21200,0
|
|
20240913,174700,490912000,21200,21200,21200,21200,0
|
|
20240913,174600,490912000,21200,21200,21200,21200,0
|
|
20240913,174500,490912000,21200,21200,21200,21200,0
|
|
20240913,174400,490912000,21200,21200,21200,21200,473
|
|
20240913,174300,490912000,21200,21200,21200,21200,0
|
|
20240913,174200,490912000,21200,21200,21200,21200,0
|
|
20240913,174100,490912000,21200,21200,21200,21200,0
|
|
20240913,174000,490912000,21200,21200,21200,21200,0
|
|
20240913,173900,490912000,21200,21200,21200,21200,0
|
|
20240913,173800,490912000,21200,21200,21200,21200,0
|
|
20240913,173700,490912000,21200,21200,21200,21200,0
|
|
20240913,173600,490912000,21200,21200,21200,21200,0
|
|
20240913,173500,490912000,21200,21200,21200,21200,0
|
|
20240913,173400,490912000,21200,21200,21200,21200,0
|
|
20240913,173300,490912000,21200,21200,21200,21200,0
|
|
20240913,173200,490912000,21200,21200,21200,21200,0
|
|
20240913,173100,490912000,21200,21200,21200,21200,0
|
|
20240913,173000,490912000,21200,21200,21200,21200,0
|
|
20240913,172900,490912000,21200,21200,21200,21200,0
|
|
20240913,172800,490912000,21200,21200,21200,21200,0
|
|
20240913,172700,490912000,21200,21200,21200,21200,0
|
|
20240913,172600,490912000,21200,21200,21200,21200,0
|
|
20240913,172500,490912000,21200,21200,21200,21200,0
|
|
20240913,172400,490912000,21200,21200,21200,21200,0
|
|
20240913,172300,490912000,21200,21200,21200,21200,0
|
|
20240913,172200,490912000,21200,21200,21200,21200,0
|
|
20240913,172100,490912000,21200,21200,21200,21200,0
|
|
20240913,172000,490912000,21200,21200,21200,21200,0
|
|
20240913,171900,490912000,21200,21200,21200,21200,0
|
|
20240913,171800,490912000,21200,21200,21200,21200,0
|
|
20240913,171700,490912000,21200,21200,21200,21200,0
|
|
20240913,171600,490912000,21200,21200,21200,21200,0
|
|
20240913,171500,490912000,21200,21200,21200,21200,0
|
|
20240913,171400,490912000,21200,21200,21200,21200,473
|
|
20240913,171300,490912000,21200,21200,21200,21200,0
|
|
20240913,171200,490912000,21200,21200,21200,21200,0
|
|
20240913,171100,490912000,21200,21200,21200,21200,0
|
|
20240913,171000,490912000,21200,21200,21200,21200,0
|
|
20240913,170900,490912000,21200,21200,21200,21200,0
|
|
20240913,170800,490912000,21200,21200,21200,21200,0
|
|
20240913,170700,490912000,21200,21200,21200,21200,0
|
|
20240913,170600,490912000,21200,21200,21200,21200,0
|
|
20240913,170500,490912000,21200,21200,21200,21200,0
|
|
20240913,170400,490912000,21200,21200,21200,21200,0
|
|
20240913,170300,490912000,21200,21200,21200,21200,0
|
|
20240913,170200,490912000,21200,21200,21200,21200,0
|
|
20240913,170100,490912000,21200,21200,21200,21200,0
|
|
20240913,170000,490912000,21200,21200,21200,21200,0
|
|
20240913,165900,490912000,21200,21200,21200,21200,0
|
|
20240913,165800,490912000,21200,21200,21200,21200,0
|
|
20240913,165700,490912000,21200,21200,21200,21200,0
|
|
20240913,165600,490912000,21200,21200,21200,21200,0
|
|
20240913,165500,490912000,21200,21200,21200,21200,0
|
|
20240913,165400,490912000,21200,21200,21200,21200,0
|
|
20240913,165300,490912000,21200,21200,21200,21200,0
|
|
20240913,165200,490912000,21200,21200,21200,21200,0
|
|
20240913,165100,490912000,21200,21200,21200,21200,0
|
|
20240913,165000,490912000,21200,21200,21200,21200,0
|
|
20240913,164900,490912000,21200,21200,21200,21200,0
|
|
20240913,164800,490912000,21200,21200,21200,21200,0
|
|
20240913,164700,490912000,21200,21200,21200,21200,0
|
|
20240913,164600,490912000,21200,21200,21200,21200,0
|
|
20240913,164500,490912000,21200,21200,21200,21200,0
|
|
20240913,164400,490912000,21200,21200,21200,21200,473
|
|
20240913,164300,490912000,21200,21200,21200,21200,0
|
|
20240913,164200,490912000,21200,21200,21200,21200,0
|
|
20240913,164100,490912000,21200,21200,21200,21200,0
|
|
20240913,164000,490912000,21200,21200,21200,21200,0
|
|
20240913,163900,490912000,21200,21200,21200,21200,0
|
|
20240913,163800,490912000,21200,21200,21200,21200,0
|
|
20240913,163700,490912000,21200,21200,21200,21200,0
|
|
20240913,163600,490912000,21200,21200,21200,21200,0
|
|
20240913,163500,490912000,21200,21200,21200,21200,0
|
|
20240913,163400,490912000,21200,21200,21200,21200,0
|
|
20240913,163300,490912000,21200,21200,21200,21200,0
|
|
20240913,163200,490912000,21200,21200,21200,21200,0
|
|
20240913,163100,490912000,21200,21200,21200,21200,0
|
|
20240913,163000,490912000,21200,21200,21200,21200,0
|
|
20240913,162900,490912000,21200,21200,21200,21200,0
|
|
20240913,162800,490912000,21200,21200,21200,21200,0
|
|
20240913,162700,490912000,21200,21200,21200,21200,0
|
|
20240913,162600,490912000,21200,21200,21200,21200,0
|
|
20240913,162500,490912000,21200,21200,21200,21200,0
|
|
20240913,162400,490912000,21200,21200,21200,21200,0
|
|
20240913,162300,490912000,21200,21200,21200,21200,0
|
|
20240913,162200,490912000,21200,21200,21200,21200,0
|
|
20240913,162100,490912000,21200,21200,21200,21200,0
|
|
20240913,162000,490912000,21200,21200,21200,21200,0
|
|
20240913,161900,490912000,21200,21200,21200,21200,0
|
|
20240913,161800,490912000,21200,21200,21200,21200,0
|
|
20240913,161700,490912000,21200,21200,21200,21200,0
|
|
20240913,161600,490912000,21200,21200,21200,21200,0
|
|
20240913,161500,490912000,21200,21200,21200,21200,0
|
|
20240913,161400,490912000,21200,21200,21200,21200,473
|
|
20240913,161300,490912000,21200,21200,21200,21200,0
|
|
20240913,161200,490912000,21200,21200,21200,21200,0
|
|
20240913,161100,490912000,21200,21200,21200,21200,0
|
|
20240913,161000,490912000,21200,21200,21200,21200,0
|
|
20240913,160900,490912000,21200,21200,21200,21200,0
|
|
20240913,160800,490912000,21200,21200,21200,21200,0
|
|
20240913,160700,490912000,21200,21200,21200,21200,0
|
|
20240913,160600,490912000,21200,21200,21200,21200,0
|
|
20240913,160500,490912000,21200,21200,21200,21200,0
|
|
20240913,160400,490912000,21200,21200,21200,21200,0
|
|
20240913,160300,490912000,21200,21200,21200,21200,0
|
|
20240913,160200,490912000,21200,21200,21200,21200,0
|
|
20240913,160100,490912000,21200,21200,21200,21200,0
|
|
20240913,160000,490912000,21200,21200,21200,21200,0
|
|
20240913,155900,490912000,21200,21200,21200,21200,0
|
|
20240913,155800,490912000,21200,21200,21200,21200,0
|
|
20240913,155700,490912000,21200,21200,21200,21200,0
|
|
20240913,155600,490912000,21200,21200,21200,21200,0
|
|
20240913,155500,490912000,21200,21200,21200,21200,0
|
|
20240913,155400,490912000,21200,21200,21200,21200,0
|
|
20240913,155300,490912000,21200,21200,21200,21200,0
|
|
20240913,155200,490912000,21200,21200,21200,21200,0
|
|
20240913,155100,490912000,21200,21200,21200,21200,0
|
|
20240913,155000,490912000,21200,21200,21200,21200,0
|
|
20240913,154900,490912000,21200,21200,21200,21200,0
|
|
20240913,154800,490912000,21200,21200,21200,21200,0
|
|
20240913,154700,490912000,21200,21200,21200,21200,0
|
|
20240913,154600,490912000,21200,21200,21200,21200,0
|
|
20240913,154500,490912000,21200,21200,21200,21200,0
|
|
20240913,154400,490912000,21200,21200,21200,21200,473
|
|
20240913,154300,490912000,21200,21200,21200,21200,0
|
|
20240913,154200,490912000,21200,21200,21200,21200,0
|
|
20240913,154100,490912000,21200,21200,21200,21200,0
|
|
20240913,154000,490912000,21200,21200,21200,21200,0
|
|
20240913,153900,490912000,21200,21200,21200,21200,0
|
|
20240913,153800,490912000,21200,21200,21200,21200,0
|
|
20240913,153700,490912000,21200,21200,21200,21200,0
|
|
20240913,153600,490912000,21200,21200,21200,21200,0
|
|
20240913,153500,490912000,21200,21200,21200,21200,0
|
|
20240913,153400,490912000,21200,21200,21200,21200,0
|
|
20240913,153300,490912000,21200,21200,21200,21200,0
|
|
20240913,153200,490912000,21200,21200,21200,21200,0
|
|
20240913,153100,490912000,21200,21200,21200,21200,0
|
|
20240913,153000,490912000,21200,21200,21200,21200,473
|
|
20240913,152900,480884400,21200,21200,21200,21200,0
|
|
20240913,152800,480884400,21200,21200,21200,21200,0
|
|
20240913,152700,480884400,21200,21200,21200,21200,0
|
|
20240913,152600,480884400,21200,21200,21200,21200,0
|
|
20240913,152500,480884400,21200,21200,21200,21200,0
|
|
20240913,152400,480884400,21200,21200,21200,21200,0
|
|
20240913,152300,480884400,21200,21200,21200,21200,0
|
|
20240913,152200,480884400,21200,21200,21200,21200,0
|
|
20240913,152100,480884400,21200,21200,21200,21200,0
|
|
20240913,152000,480884400,21200,21200,21200,21200,0
|
|
20240913,151900,480884400,21200,21200,21200,21200,0
|
|
20240913,151800,480884400,21200,21100,21200,21100,93
|
|
20240913,151700,478919250,21100,21100,21200,21100,54
|
|
20240913,151600,477779050,21100,21100,21100,21100,2
|
|
20240913,151500,477736850,21100,21100,21150,21100,45
|
|
20240913,151400,476787000,21150,21150,21200,21100,8
|
|
20240913,151300,476617750,21200,21150,21200,21100,43
|
|
20240913,151200,475709800,21150,21150,21200,21100,43
|
|
20240913,151100,474802250,21200,21100,21200,21100,3
|
|
20240913,151000,474738850,21100,21100,21100,21100,41
|
|
20240913,150900,473873750,21150,21150,21150,21150,150
|
|
20240913,150800,470701250,21200,21100,21200,21100,45
|
|
20240913,150700,469751550,21100,21100,21100,21100,40
|
|
20240913,150600,468907550,21200,21100,21200,21100,34
|
|
20240913,150500,468188800,21100,21100,21100,21100,43
|
|
20240913,150400,467281500,21100,21100,21100,21100,2
|
|
20240913,150300,467239300,21100,21100,21100,21100,330
|
|
20240913,150200,460276300,21100,21150,21150,21100,40
|
|
20240913,150100,459431200,21150,21200,21200,21150,2
|
|
20240913,150000,459388850,21100,21150,21150,21100,70
|
|
20240913,145900,457910350,21100,21100,21100,21100,40
|
|
20240913,145800,457066350,21100,21150,21150,21100,4
|
|
20240913,145700,456981800,21100,21100,21100,21100,42
|
|
20240913,145600,456095600,21100,21150,21150,21100,4
|
|
20240913,145500,456011150,21150,21150,21200,21100,45
|
|
20240913,145400,455061350,21150,21100,21150,21100,43
|
|
20240913,145300,454153800,21100,21100,21100,21100,5
|
|
20240913,145200,454048300,21100,21100,21100,21100,39
|
|
20240913,145100,453225400,21150,21200,21200,21150,5
|
|
20240913,145000,453119600,21100,21100,21100,21100,47
|
|
20240913,144900,452127900,21100,21100,21100,21100,39
|
|
20240913,144800,451305000,21100,21100,21100,21100,3
|
|
20240913,144700,451241700,21200,21150,21200,21100,42
|
|
20240913,144600,450355350,21100,21100,21100,21100,4
|
|
20240913,144500,450270950,21100,21100,21100,21100,46
|
|
20240913,144400,449300350,21100,21100,21100,21100,39
|
|
20240913,144300,448477450,21200,21100,21200,21100,6
|
|
20240913,144200,448350750,21100,21150,21150,21100,40
|
|
20240913,144100,447506700,21100,21100,21100,21100,45
|
|
20240913,144000,446557200,21100,21150,21150,21100,11
|
|
20240913,143900,446325050,21150,21150,21150,21100,50
|
|
20240913,143800,445269550,21200,21100,21200,21100,2
|
|
20240913,143700,445227250,21100,21150,21150,21100,87
|
|
20240913,143600,443389350,21100,21150,21150,21100,518
|
|
20240913,143500,432433800,21150,21150,21150,21150,1
|
|
20240913,143400,432412650,21100,21100,21200,21100,46
|
|
20240913,143300,431441950,21200,21200,21200,21200,1
|
|
20240913,143200,431420750,21100,21150,21150,21100,540
|
|
20240913,143100,420000250,21100,21100,21100,21100,42
|
|
20240913,143000,419114050,21150,21150,21150,21150,4
|
|
20240913,142900,419029450,21100,21150,21150,21100,42
|
|
20240913,142800,418142950,21200,21150,21200,21150,2
|
|
20240913,142700,418100600,21150,21150,21150,21150,92
|
|
20240913,142600,416154800,21100,21150,21150,21100,41
|
|
20240913,142500,415289500,21150,21200,21200,21150,2
|
|
20240913,142400,415247150,21100,21100,21100,21100,39
|
|
20240913,142300,414424250,21150,21150,21150,21150,47
|
|
20240913,142200,413430200,21200,21200,21200,21200,0
|
|
20240913,142100,413430200,21200,21100,21200,21100,41
|
|
20240913,142000,412565000,21100,21100,21100,21100,5
|
|
20240913,141900,412459500,21100,21100,21100,21100,39
|
|
20240913,141800,411636600,21100,21100,21100,21100,55
|
|
20240913,141700,410476100,21200,21150,21200,21150,231
|
|
20240913,141600,405590400,21150,21150,21150,21150,47
|
|
20240913,141500,404596350,21150,21150,21150,21150,0
|
|
20240913,141400,404596350,21150,21200,21200,21150,41
|
|
20240913,141300,403729150,21150,21150,21150,21150,44
|
|
20240913,141200,402798550,21200,21150,21200,21150,13
|
|
20240913,141100,402523450,21150,21200,21200,21150,246
|
|
20240913,141000,397310300,21150,21150,21150,21150,1
|
|
20240913,140900,397289150,21150,21150,21150,21150,47
|
|
20240913,140800,396295100,21200,21150,21200,21150,41
|
|
20240913,140700,395427850,21150,21200,21250,21150,3
|
|
20240913,140600,395364250,21150,21150,21150,21150,46
|
|
20240913,140500,394391350,21150,21150,21150,21150,40
|
|
20240913,140400,393545350,21150,21150,21150,21150,0
|
|
20240913,140300,393545350,21150,21150,21150,21150,39
|
|
20240913,140200,392720500,21150,21150,21150,21150,7
|
|
20240913,140100,392572450,21150,21250,21250,21150,88
|
|
20240913,140000,390706550,21150,21150,21150,21150,38
|
|
20240913,135900,389902850,21150,21150,21250,21150,8
|
|
20240913,135800,389733500,21150,21150,21150,21150,41
|
|
20240913,135700,388866350,21150,21150,21150,21150,0
|
|
20240913,135600,388866350,21150,21150,21150,21150,40
|
|
20240913,135500,388020350,21150,21200,21200,21150,107
|
|
20240913,135400,385752300,21250,21100,21250,21100,374
|
|
20240913,135300,377805100,21150,21200,21200,21100,55
|
|
20240913,135200,376643250,21100,21100,21100,21100,5
|
|
20240913,135100,376537750,21100,21200,21200,21100,45
|
|
20240913,135000,375588000,21050,21100,21100,21050,40
|
|
20240913,134900,374745300,21100,21100,21100,21100,1
|
|
20240913,134800,374724200,21050,21050,21050,21050,44
|
|
20240913,134700,373798000,21050,21100,21100,21050,40
|
|
20240913,134600,372955500,21200,21200,21200,21200,100
|
|
20240913,134500,370835500,21200,21150,21200,21050,49
|
|
20240913,134400,369802200,21100,21100,21100,21100,1
|
|
20240913,134300,369781100,21150,21150,21150,21150,338
|
|
20240913,134200,362632400,21150,21150,21150,21150,44
|
|
20240913,134100,361701800,21150,21200,21200,21150,8
|
|
20240913,134000,361532550,21150,21150,21150,21150,157
|
|
20240913,133900,358212000,21150,21150,21150,21150,0
|
|
20240913,133800,358212000,21150,21150,21150,21150,42
|
|
20240913,133700,357323700,21150,21150,21150,21150,43
|
|
20240913,133600,356414250,21250,21150,21250,21150,4
|
|
20240913,133500,356329400,21150,21200,21200,21150,61
|
|
20240913,133400,355038100,21100,21100,21100,21100,5
|
|
20240913,133300,354932600,21150,21150,21150,21150,52
|
|
20240913,133200,353832800,21200,21150,21200,21100,41
|
|
20240913,133100,352967550,21050,21050,21200,21050,6
|
|
20240913,133000,352841100,21100,21100,21100,21100,110
|
|
20240913,132900,350520100,21100,21150,21150,21100,41
|
|
20240913,132800,349654950,21100,21100,21100,21100,0
|
|
20240913,132700,349654950,21100,21050,21150,21050,579
|
|
20240913,132600,337413600,21050,21050,21050,21050,0
|
|
20240913,132500,337413600,21050,21050,21050,21050,38
|
|
20240913,132400,336613700,21050,21050,21050,21050,45
|
|
20240913,132300,335666450,21050,21050,21050,21050,3
|
|
20240913,132200,335603300,21050,21050,21050,21050,40
|
|
20240913,132100,334761300,21100,21100,21100,21100,92
|
|
20240913,132000,332820100,21000,21050,21050,21000,45
|
|
20240913,131900,331873650,21050,21050,21050,21050,42
|
|
20240913,131800,330989550,21100,21100,21100,21100,23
|
|
20240913,131700,330504250,21100,21000,21100,21000,165
|
|
20240913,131600,327027350,21000,21100,21100,21000,2
|
|
20240913,131500,326985250,21000,21000,21000,21000,40
|
|
20240913,131400,326145250,21000,21000,21000,21000,39
|
|
20240913,131300,325326250,21000,21000,21000,21000,6
|
|
20240913,131200,325200250,21000,21100,21100,21000,65
|
|
20240913,131100,323832950,21100,21050,21100,21000,71
|
|
20240913,131000,322336950,21050,21000,21050,21000,15
|
|
20240913,130900,322021400,21000,21000,21000,21000,44
|
|
20240913,130800,321097400,21000,21000,21000,21000,210
|
|
20240913,130700,316687400,21000,21000,21000,21000,43
|
|
20240913,130600,315784400,21000,21000,21000,21000,40
|
|
20240913,130500,314944400,21000,21000,21000,21000,2
|
|
20240913,130400,314902400,21000,21000,21050,21000,141
|
|
20240913,130300,311936400,21000,21000,21000,21000,4
|
|
20240913,130200,311852400,21000,21050,21050,21000,40
|
|
20240913,130100,311012350,21000,21000,21000,21000,40
|
|
20240913,130000,310172350,21000,21000,21000,21000,9
|
|
20240913,125900,309983350,21000,21000,21000,21000,40
|
|
20240913,125800,309143350,21050,21050,21050,21050,1
|
|
20240913,125700,309122300,21000,21000,21000,21000,37
|
|
20240913,125600,308345300,21000,21000,21000,21000,41
|
|
20240913,125500,307484300,21000,21000,21000,21000,0
|
|
20240913,125400,307484300,21000,21000,21000,21000,39
|
|
20240913,125300,306665300,21100,21000,21100,21000,40
|
|
20240913,125200,305825200,21000,21000,21000,21000,0
|
|
20240913,125100,305825200,21000,21000,21000,21000,41
|
|
20240913,125000,304964200,21000,21000,21000,21000,0
|
|
20240913,124900,304964200,21000,21000,21000,21000,38
|
|
20240913,124800,304166200,21000,21000,21000,21000,39
|
|
20240913,124700,303347200,21000,21000,21000,21000,0
|
|
20240913,124600,303347200,21000,21000,21000,21000,40
|
|
20240913,124500,302507200,21000,21000,21000,21000,0
|
|
20240913,124400,302507200,21000,21050,21050,21000,40
|
|
20240913,124300,301666000,21050,21050,21050,21050,37
|
|
20240913,124200,300887150,21050,21050,21050,21050,0
|
|
20240913,124100,300887150,21050,21050,21050,21050,41
|
|
20240913,124000,300024100,21050,21050,21050,21050,0
|
|
20240913,123900,300024100,21050,21050,21050,21050,39
|
|
20240913,123800,299203150,21000,21000,21000,21000,38
|
|
20240913,123700,298405150,21050,21000,21050,21000,361
|
|
20240913,123600,290806350,21000,21000,21000,21000,41
|
|
20240913,123500,289945350,21000,21000,21000,21000,39
|
|
20240913,123400,289126350,21050,21050,21050,21050,80
|
|
20240913,123300,287442350,21000,21000,21000,21000,38
|
|
20240913,123200,286644350,21000,21000,21000,21000,0
|
|
20240913,123100,286644350,21000,21000,21000,21000,41
|
|
20240913,123000,285783350,21000,21000,21000,21000,414
|
|
20240913,122900,277089350,21000,21000,21000,21000,0
|
|
20240913,122800,277089350,21000,21000,21000,21000,41
|
|
20240913,122700,276228350,21000,21000,21000,21000,0
|
|
20240913,122600,276228350,21000,21000,21000,21000,39
|
|
20240913,122500,275409350,21000,21000,21000,21000,38
|
|
20240913,122400,274611350,21050,21000,21050,21000,2
|
|
20240913,122300,274569300,21000,21000,21000,21000,41
|
|
20240913,122200,273708300,21000,21000,21000,21000,24
|
|
20240913,122100,273204300,21000,21000,21000,21000,238
|
|
20240913,122000,268206300,21000,21000,21000,21000,0
|
|
20240913,121900,268206300,21000,21000,21000,21000,0
|
|
20240913,121800,268206300,21000,21000,21000,21000,30
|
|
20240913,121700,267576300,21000,21000,21000,21000,39
|
|
20240913,121600,266757300,21050,21050,21050,21050,0
|
|
20240913,121500,266757300,21050,21050,21050,21000,41
|
|
20240913,121400,265896200,21000,21000,21000,21000,0
|
|
20240913,121300,265896200,21000,21000,21000,21000,44
|
|
20240913,121200,264972200,21000,21000,21000,21000,40
|
|
20240913,121100,264132200,21000,21000,21000,21000,0
|
|
20240913,121000,264132200,21000,21000,21000,21000,40
|
|
20240913,120900,263292200,21000,21000,21000,21000,0
|
|
20240913,120800,263292200,21000,21000,21000,21000,38
|
|
20240913,120700,262494200,21000,21000,21000,21000,46
|
|
20240913,120600,261528200,21050,21050,21050,21050,1
|
|
20240913,120500,261507150,21000,21000,21000,21000,43
|
|
20240913,120400,260604150,21000,21000,21000,21000,10
|
|
20240913,120300,260394150,21000,21000,21000,21000,50
|
|
20240913,120200,259344150,21050,21000,21050,21000,40
|
|
20240913,120100,258504100,21000,21000,21000,21000,0
|
|
20240913,120000,258504100,21000,21000,21000,21000,39
|
|
20240913,115900,257685100,21000,21000,21000,21000,40
|
|
20240913,115800,256845100,21000,21000,21000,21000,0
|
|
20240913,115700,256845100,21000,21000,21000,21000,39
|
|
20240913,115600,256026100,21000,21000,21000,21000,0
|
|
20240913,115500,256026100,21000,21000,21000,21000,40
|
|
20240913,115400,255186100,21000,21000,21000,21000,38
|
|
20240913,115300,254388100,21000,21000,21000,21000,0
|
|
20240913,115200,254388100,21000,21050,21050,21000,41
|
|
20240913,115100,253527050,21000,21000,21000,21000,140
|
|
20240913,115000,250587050,21000,21000,21000,21000,0
|
|
20240913,114900,250587050,21000,21000,21000,21000,38
|
|
20240913,114800,249789050,21050,21000,21050,21000,72
|
|
20240913,114700,248277000,21000,21000,21000,21000,0
|
|
20240913,114600,248277000,21000,21000,21000,21000,0
|
|
20240913,114500,248277000,21000,21000,21000,21000,8
|
|
20240913,114400,248109000,21000,21000,21000,21000,45
|
|
20240913,114300,247164000,21050,21000,21050,21000,3
|
|
20240913,114200,247100950,21000,21000,21000,21000,99
|
|
20240913,114100,245021950,21000,21000,21000,21000,99
|
|
20240913,114000,242942950,21000,21000,21000,21000,0
|
|
20240913,113900,242942950,21000,21000,21000,21000,41
|
|
20240913,113800,242081950,21050,21050,21050,21050,1
|
|
20240913,113700,242060900,21000,21000,21000,21000,38
|
|
20240913,113600,241262900,21000,21000,21000,21000,109
|
|
20240913,113500,238973900,21050,21050,21050,21050,0
|
|
20240913,113400,238973900,21050,21000,21050,21000,41
|
|
20240913,113300,238112850,21000,21000,21000,21000,0
|
|
20240913,113200,238112850,21000,21050,21050,21000,43
|
|
20240913,113100,237209650,21000,21000,21000,21000,40
|
|
20240913,113000,236369650,21050,21050,21050,21050,210
|
|
20240913,112900,231949150,21000,21050,21050,21000,40
|
|
20240913,112800,231109100,21000,21000,21000,21000,0
|
|
20240913,112700,231109100,21000,21050,21050,21000,40
|
|
20240913,112600,230269050,21000,21000,21000,21000,39
|
|
20240913,112500,229450050,21000,21000,21000,21000,0
|
|
20240913,112400,229450050,21000,21000,21000,21000,39
|
|
20240913,112300,228631050,21050,21000,21100,21000,51
|
|
20240913,112200,227559450,21100,21050,21100,21050,2
|
|
20240913,112100,227517300,21000,21000,21000,21000,51
|
|
20240913,112000,226446300,21100,21100,21100,21100,1
|
|
20240913,111900,226425200,21050,21000,21100,21000,39
|
|
20240913,111800,225606050,21000,21000,21000,21000,41
|
|
20240913,111700,224745050,21100,21100,21100,21100,1
|
|
20240913,111600,224723950,21000,21100,21100,21000,40
|
|
20240913,111500,223883850,21050,21050,21050,21050,51
|
|
20240913,111400,222810300,21000,21000,21000,21000,43
|
|
20240913,111300,221907300,21000,21000,21000,21000,39
|
|
20240913,111200,221088300,21050,21050,21050,21050,87
|
|
20240913,111100,219256950,21000,21000,21000,21000,40
|
|
20240913,111000,218416950,21100,21100,21100,21100,1
|
|
20240913,110900,218395850,21000,21050,21100,21000,41
|
|
20240913,110800,217534650,21000,21000,21000,21000,90
|
|
20240913,110700,215644650,21100,21050,21100,21050,95
|
|
20240913,110600,213644850,21000,21000,21000,21000,77
|
|
20240913,110500,212027850,21000,21000,21000,21000,37
|
|
20240913,110400,211250850,21100,21050,21100,21050,146
|
|
20240913,110300,208170300,21100,21000,21100,21000,132
|
|
20240913,110200,205398200,20950,20950,20950,20950,0
|
|
20240913,110100,205398200,20950,20950,20950,20950,0
|
|
20240913,110000,205398200,20950,21000,21000,20950,128
|
|
20240913,105900,202710400,21050,21050,21100,21050,27
|
|
20240913,105800,202142000,21000,21000,21000,21000,41
|
|
20240913,105700,201281000,21000,21000,21000,21000,0
|
|
20240913,105600,201281000,21000,21100,21100,21000,41
|
|
20240913,105500,200419850,21000,21000,21000,21000,37
|
|
20240913,105400,199642850,21100,21100,21100,21100,1
|
|
20240913,105300,199621750,21000,21000,21000,21000,87
|
|
20240913,105200,197794750,21000,21000,21000,21000,25
|
|
20240913,105100,197269750,21000,21000,21000,21000,384
|
|
20240913,105000,189205750,21000,21000,21000,21000,0
|
|
20240913,104900,189205750,21000,21000,21000,21000,161
|
|
20240913,104800,185824750,21000,21000,21000,21000,0
|
|
20240913,104700,185824750,21000,21000,21000,21000,0
|
|
20240913,104600,185824750,21000,21000,21000,21000,2
|
|
20240913,104500,185782750,20950,20950,20950,20950,1
|
|
20240913,104400,185761800,21000,21000,21000,21000,292
|
|
20240913,104300,179629800,21000,21000,21000,21000,172
|
|
20240913,104200,176017800,21000,21000,21000,21000,0
|
|
20240913,104100,176017800,21000,21000,21000,21000,264
|
|
20240913,104000,170473800,21000,21000,21000,21000,1
|
|
20240913,103900,170452800,21000,21000,21000,21000,57
|
|
20240913,103800,169255800,21000,20950,21000,20950,213
|
|
20240913,103700,164787950,20900,20900,20900,20900,0
|
|
20240913,103600,164787950,20900,20900,20900,20900,0
|
|
20240913,103500,164787950,20900,20900,20900,20900,0
|
|
20240913,103400,164787950,20900,20950,20950,20900,6
|
|
20240913,103300,164662500,20950,20950,20950,20950,1
|
|
20240913,103200,164641550,20850,20850,20850,20850,0
|
|
20240913,103100,164641550,20850,20900,20900,20850,202
|
|
20240913,103000,160427900,20950,20950,20950,20950,0
|
|
20240913,102900,160427900,20950,20950,20950,20950,0
|
|
20240913,102800,160427900,20950,20950,20950,20950,0
|
|
20240913,102700,160427900,20950,20950,20950,20950,0
|
|
20240913,102600,160427900,20950,20950,20950,20950,0
|
|
20240913,102500,160427900,20950,20950,20950,20950,0
|
|
20240913,102400,160427900,20950,20950,20950,20950,0
|
|
20240913,102300,160427900,20950,20950,20950,20950,0
|
|
20240913,102200,160427900,20950,20950,20950,20950,0
|
|
20240913,102100,160427900,20950,20950,20950,20950,1
|
|
20240913,102000,160406950,20850,20850,20850,20850,2
|
|
20240913,101900,160365250,20850,20850,20850,20850,0
|
|
20240913,101800,160365250,20850,20900,20900,20850,155
|
|
20240913,101700,157127450,20950,20950,20950,20950,3
|
|
20240913,101600,157064600,20950,20900,20950,20900,2
|
|
20240913,101500,157022750,20900,20950,20950,20900,2
|
|
20240913,101400,156980900,20850,20850,20850,20850,0
|
|
20240913,101300,156980900,20850,20850,20850,20850,0
|
|
20240913,101200,156980900,20850,20850,20850,20850,112
|
|
20240913,101100,154645700,20850,20900,20900,20850,988
|
|
20240913,101000,134036850,20900,20900,20900,20900,10
|
|
20240913,100900,133827850,21000,21000,21000,21000,0
|
|
20240913,100800,133827850,21000,21000,21000,21000,0
|
|
20240913,100700,133827850,21000,21000,21000,21000,1
|
|
20240913,100600,133806850,20950,20950,20950,20950,0
|
|
20240913,100500,133806850,20950,20950,20950,20950,0
|
|
20240913,100400,133806850,20950,20950,20950,20950,18
|
|
20240913,100300,133429750,21000,21000,21000,21000,12
|
|
20240913,100200,133177750,21000,21000,21000,21000,0
|
|
20240913,100100,133177750,21000,21000,21000,21000,0
|
|
20240913,100000,133177750,21000,21000,21000,21000,0
|
|
20240913,095900,133177750,21000,21000,21000,21000,0
|
|
20240913,095800,133177750,21000,21000,21000,21000,0
|
|
20240913,095700,133177750,21000,21000,21000,21000,5
|
|
20240913,095600,133072750,20950,20950,20950,20950,253
|
|
20240913,095500,127772400,21000,21000,21000,21000,73
|
|
20240913,095400,126239400,21000,21000,21000,21000,0
|
|
20240913,095300,126239400,21000,21000,21000,21000,78
|
|
20240913,095200,124601400,21000,21000,21000,21000,0
|
|
20240913,095100,124601400,21000,21000,21000,21000,65
|
|
20240913,095000,123236400,21100,21100,21100,21100,0
|
|
20240913,094900,123236400,21100,21000,21100,21000,48
|
|
20240913,094800,122228300,21100,21100,21100,21100,1
|
|
20240913,094700,122207200,21000,21100,21100,21000,46
|
|
20240913,094600,121241100,21000,21000,21000,21000,87
|
|
20240913,094500,119414100,21000,21000,21000,21000,2
|
|
20240913,094400,119372100,21000,21000,21000,21000,1
|
|
20240913,094300,119351100,21000,21000,21000,21000,0
|
|
20240913,094200,119351100,21000,21000,21000,21000,73
|
|
20240913,094100,117818100,21000,21000,21000,21000,0
|
|
20240913,094000,117818100,21000,21000,21000,21000,46
|
|
20240913,093900,116852100,21150,21150,21150,21150,5
|
|
20240913,093800,116746350,21000,21000,21000,21000,45
|
|
20240913,093700,115801350,21150,21150,21150,21150,2
|
|
20240913,093600,115759050,21000,21000,21000,21000,45
|
|
20240913,093500,114814050,21000,21000,21000,21000,0
|
|
20240913,093400,114814050,21000,21050,21050,21000,117
|
|
20240913,093300,112351650,21000,21000,21000,21000,3
|
|
20240913,093200,112288650,21050,21000,21050,21000,134
|
|
20240913,093100,109474250,21000,21000,21000,21000,5
|
|
20240913,093000,109369250,21000,21000,21000,21000,0
|
|
20240913,092900,109369250,21000,21000,21000,21000,4
|
|
20240913,092800,109285250,21050,21050,21050,21050,1
|
|
20240913,092700,109264200,21000,21000,21000,21000,118
|
|
20240913,092600,106786200,21050,21100,21100,21050,2289
|
|
20240913,092500,58491300,21200,21150,21200,21100,46
|
|
20240913,092400,57520550,21150,21150,21150,21150,60
|
|
20240913,092300,56251550,21100,21100,21100,21100,88
|
|
20240913,092200,54394750,21150,21150,21150,21150,1
|
|
20240913,092100,54373600,21100,21100,21100,21100,45
|
|
20240913,092000,53424100,21200,21150,21200,21150,484
|
|
20240913,091900,43187450,21150,21150,21150,21150,157
|
|
20240913,091800,39866900,21150,21200,21200,21150,342
|
|
20240913,091700,32616600,21200,21250,21250,21200,59
|
|
20240913,091600,31365100,21300,21250,21300,21200,59
|
|
20240913,091500,30113200,21200,21200,21200,21200,250
|
|
20240913,091400,24813200,21200,21250,21250,21200,88
|
|
20240913,091300,22947300,21300,21250,21300,21250,66
|
|
20240913,091200,21544700,21200,21250,21250,21200,51
|
|
20240913,091100,20462750,21350,21350,21350,21350,41
|
|
20240913,091000,19587400,21350,21400,21450,21350,92
|
|
20240913,090900,17620600,21400,21400,21450,21400,151
|
|
20240913,090800,14386700,21350,21350,21400,21250,113
|
|
20240913,090700,11971800,21350,21350,21350,21350,5
|
|
20240913,090600,11865050,21350,21300,21350,21200,107
|
|
20240913,090500,9590200,21300,21150,21300,21150,46
|
|
20240913,090400,8611400,21150,21150,21150,21150,49
|
|
20240913,090300,7575050,21400,21350,21400,21350,135
|
|
20240913,090200,4691650,21350,21150,21350,21150,111
|
|
20240913,090100,2343750,21050,21050,21050,21050,0
|
|
20240913,090000,2343750,21050,21200,21200,21050,106
|