684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,202100,736100700,21250,21250,21250,21250,604
|
|
20240923,202000,736100700,21250,21250,21250,21250,0
|
|
20240923,201900,736100700,21250,21250,21250,21250,0
|
|
20240923,201800,736100700,21250,21250,21250,21250,0
|
|
20240923,201700,736100700,21250,21250,21250,21250,0
|
|
20240923,201600,736100700,21250,21250,21250,21250,0
|
|
20240923,201500,736100700,21250,21250,21250,21250,0
|
|
20240923,201400,736100700,21250,21250,21250,21250,0
|
|
20240923,201300,736100700,21250,21250,21250,21250,0
|
|
20240923,201200,736100700,21250,21250,21250,21250,0
|
|
20240923,201100,736100700,21250,21250,21250,21250,0
|
|
20240923,201000,736100700,21250,21250,21250,21250,0
|
|
20240923,200900,736100700,21250,21250,21250,21250,0
|
|
20240923,200800,736100700,21250,21250,21250,21250,0
|
|
20240923,200700,736100700,21250,21250,21250,21250,0
|
|
20240923,200600,736100700,21250,21250,21250,21250,0
|
|
20240923,200500,736100700,21250,21250,21250,21250,0
|
|
20240923,200400,736100700,21250,21250,21250,21250,0
|
|
20240923,200300,736100700,21250,21250,21250,21250,0
|
|
20240923,200200,736100700,21250,21250,21250,21250,0
|
|
20240923,200100,736100700,21250,21250,21250,21250,0
|
|
20240923,200000,736100700,21250,21250,21250,21250,0
|
|
20240923,195900,736100700,21250,21250,21250,21250,0
|
|
20240923,195800,736100700,21250,21250,21250,21250,0
|
|
20240923,195700,736100700,21250,21250,21250,21250,0
|
|
20240923,195600,736100700,21250,21250,21250,21250,0
|
|
20240923,195500,736100700,21250,21250,21250,21250,0
|
|
20240923,195400,736100700,21250,21250,21250,21250,0
|
|
20240923,195300,736100700,21250,21250,21250,21250,0
|
|
20240923,195200,736100700,21250,21250,21250,21250,0
|
|
20240923,195100,736100700,21250,21250,21250,21250,604
|
|
20240923,195000,736100700,21250,21250,21250,21250,0
|
|
20240923,194900,736100700,21250,21250,21250,21250,0
|
|
20240923,194800,736100700,21250,21250,21250,21250,0
|
|
20240923,194700,736100700,21250,21250,21250,21250,0
|
|
20240923,194600,736100700,21250,21250,21250,21250,0
|
|
20240923,194500,736100700,21250,21250,21250,21250,0
|
|
20240923,194400,736100700,21250,21250,21250,21250,0
|
|
20240923,194300,736100700,21250,21250,21250,21250,0
|
|
20240923,194200,736100700,21250,21250,21250,21250,0
|
|
20240923,194100,736100700,21250,21250,21250,21250,0
|
|
20240923,194000,736100700,21250,21250,21250,21250,0
|
|
20240923,193900,736100700,21250,21250,21250,21250,0
|
|
20240923,193800,736100700,21250,21250,21250,21250,0
|
|
20240923,193700,736100700,21250,21250,21250,21250,0
|
|
20240923,193600,736100700,21250,21250,21250,21250,0
|
|
20240923,193500,736100700,21250,21250,21250,21250,0
|
|
20240923,193400,736100700,21250,21250,21250,21250,0
|
|
20240923,193300,736100700,21250,21250,21250,21250,0
|
|
20240923,193200,736100700,21250,21250,21250,21250,0
|
|
20240923,193100,736100700,21250,21250,21250,21250,0
|
|
20240923,193000,736100700,21250,21250,21250,21250,0
|
|
20240923,192900,736100700,21250,21250,21250,21250,0
|
|
20240923,192800,736100700,21250,21250,21250,21250,0
|
|
20240923,192700,736100700,21250,21250,21250,21250,0
|
|
20240923,192600,736100700,21250,21250,21250,21250,0
|
|
20240923,192500,736100700,21250,21250,21250,21250,0
|
|
20240923,192400,736100700,21250,21250,21250,21250,0
|
|
20240923,192300,736100700,21250,21250,21250,21250,0
|
|
20240923,192200,736100700,21250,21250,21250,21250,0
|
|
20240923,192100,736100700,21250,21250,21250,21250,604
|
|
20240923,192000,736100700,21250,21250,21250,21250,0
|
|
20240923,191900,736100700,21250,21250,21250,21250,0
|
|
20240923,191800,736100700,21250,21250,21250,21250,0
|
|
20240923,191700,736100700,21250,21250,21250,21250,0
|
|
20240923,191600,736100700,21250,21250,21250,21250,0
|
|
20240923,191500,736100700,21250,21250,21250,21250,0
|
|
20240923,191400,736100700,21250,21250,21250,21250,0
|
|
20240923,191300,736100700,21250,21250,21250,21250,0
|
|
20240923,191200,736100700,21250,21250,21250,21250,0
|
|
20240923,191100,736100700,21250,21250,21250,21250,0
|
|
20240923,191000,736100700,21250,21250,21250,21250,0
|
|
20240923,190900,736100700,21250,21250,21250,21250,0
|
|
20240923,190800,736100700,21250,21250,21250,21250,0
|
|
20240923,190700,736100700,21250,21250,21250,21250,0
|
|
20240923,190600,736100700,21250,21250,21250,21250,0
|
|
20240923,190500,736100700,21250,21250,21250,21250,0
|
|
20240923,190400,736100700,21250,21250,21250,21250,0
|
|
20240923,190300,736100700,21250,21250,21250,21250,0
|
|
20240923,190200,736100700,21250,21250,21250,21250,0
|
|
20240923,190100,736100700,21250,21250,21250,21250,0
|
|
20240923,190000,736100700,21250,21250,21250,21250,0
|
|
20240923,185900,736100700,21250,21250,21250,21250,0
|
|
20240923,185800,736100700,21250,21250,21250,21250,0
|
|
20240923,185700,736100700,21250,21250,21250,21250,0
|
|
20240923,185600,736100700,21250,21250,21250,21250,0
|
|
20240923,185500,736100700,21250,21250,21250,21250,0
|
|
20240923,185400,736100700,21250,21250,21250,21250,0
|
|
20240923,185300,736100700,21250,21250,21250,21250,0
|
|
20240923,185200,736100700,21250,21250,21250,21250,0
|
|
20240923,185100,736100700,21250,21250,21250,21250,604
|
|
20240923,185000,736100700,21250,21250,21250,21250,0
|
|
20240923,184900,736100700,21250,21250,21250,21250,0
|
|
20240923,184800,736100700,21250,21250,21250,21250,0
|
|
20240923,184700,736100700,21250,21250,21250,21250,0
|
|
20240923,184600,736100700,21250,21250,21250,21250,0
|
|
20240923,184500,736100700,21250,21250,21250,21250,0
|
|
20240923,184400,736100700,21250,21250,21250,21250,0
|
|
20240923,184300,736100700,21250,21250,21250,21250,0
|
|
20240923,184200,736100700,21250,21250,21250,21250,0
|
|
20240923,184100,736100700,21250,21250,21250,21250,0
|
|
20240923,184000,736100700,21250,21250,21250,21250,0
|
|
20240923,183900,736100700,21250,21250,21250,21250,0
|
|
20240923,183800,736100700,21250,21250,21250,21250,0
|
|
20240923,183700,736100700,21250,21250,21250,21250,0
|
|
20240923,183600,736100700,21250,21250,21250,21250,0
|
|
20240923,183500,736100700,21250,21250,21250,21250,0
|
|
20240923,183400,736100700,21250,21250,21250,21250,0
|
|
20240923,183300,736100700,21250,21250,21250,21250,0
|
|
20240923,183200,736100700,21250,21250,21250,21250,0
|
|
20240923,183100,736100700,21250,21250,21250,21250,0
|
|
20240923,183000,736100700,21250,21250,21250,21250,0
|
|
20240923,182900,736100700,21250,21250,21250,21250,0
|
|
20240923,182800,736100700,21250,21250,21250,21250,0
|
|
20240923,182700,736100700,21250,21250,21250,21250,0
|
|
20240923,182600,736100700,21250,21250,21250,21250,0
|
|
20240923,182500,736100700,21250,21250,21250,21250,0
|
|
20240923,182400,736100700,21250,21250,21250,21250,0
|
|
20240923,182300,736100700,21250,21250,21250,21250,0
|
|
20240923,182200,736100700,21250,21250,21250,21250,0
|
|
20240923,182100,736100700,21250,21250,21250,21250,604
|
|
20240923,182000,736100700,21250,21250,21250,21250,0
|
|
20240923,181900,736100700,21250,21250,21250,21250,0
|
|
20240923,181800,736100700,21250,21250,21250,21250,0
|
|
20240923,181700,736100700,21250,21250,21250,21250,0
|
|
20240923,181600,736100700,21250,21250,21250,21250,0
|
|
20240923,181500,736100700,21250,21250,21250,21250,0
|
|
20240923,181400,736100700,21250,21250,21250,21250,0
|
|
20240923,181300,736100700,21250,21250,21250,21250,0
|
|
20240923,181200,736100700,21250,21250,21250,21250,0
|
|
20240923,181100,736100700,21250,21250,21250,21250,0
|
|
20240923,181000,736100700,21250,21250,21250,21250,0
|
|
20240923,180900,736100700,21250,21250,21250,21250,0
|
|
20240923,180800,736100700,21250,21250,21250,21250,0
|
|
20240923,180700,736100700,21250,21250,21250,21250,0
|
|
20240923,180600,736100700,21250,21250,21250,21250,0
|
|
20240923,180500,736100700,21250,21250,21250,21250,0
|
|
20240923,180400,736100700,21250,21250,21250,21250,0
|
|
20240923,180300,736100700,21250,21250,21250,21250,0
|
|
20240923,180200,736100700,21250,21250,21250,21250,0
|
|
20240923,180100,736100700,21250,21250,21250,21250,0
|
|
20240923,180000,736100700,21250,21250,21250,21250,0
|
|
20240923,175900,736100700,21250,21250,21250,21250,0
|
|
20240923,175800,736100700,21250,21250,21250,21250,0
|
|
20240923,175700,736100700,21250,21250,21250,21250,0
|
|
20240923,175600,736100700,21250,21250,21250,21250,0
|
|
20240923,175500,736100700,21250,21250,21250,21250,0
|
|
20240923,175400,736100700,21250,21250,21250,21250,0
|
|
20240923,175300,736100700,21250,21250,21250,21250,0
|
|
20240923,175200,736100700,21250,21250,21250,21250,0
|
|
20240923,175100,736100700,21250,21250,21250,21250,604
|
|
20240923,175000,736100700,21250,21250,21250,21250,0
|
|
20240923,174900,736100700,21250,21250,21250,21250,0
|
|
20240923,174800,736100700,21250,21250,21250,21250,0
|
|
20240923,174700,736100700,21250,21250,21250,21250,0
|
|
20240923,174600,736100700,21250,21250,21250,21250,0
|
|
20240923,174500,736100700,21250,21250,21250,21250,0
|
|
20240923,174400,736100700,21250,21250,21250,21250,0
|
|
20240923,174300,736100700,21250,21250,21250,21250,0
|
|
20240923,174200,736100700,21250,21250,21250,21250,0
|
|
20240923,174100,736100700,21250,21250,21250,21250,0
|
|
20240923,174000,736100700,21250,21250,21250,21250,0
|
|
20240923,173900,736100700,21250,21250,21250,21250,0
|
|
20240923,173800,736100700,21250,21250,21250,21250,0
|
|
20240923,173700,736100700,21250,21250,21250,21250,0
|
|
20240923,173600,736100700,21250,21250,21250,21250,0
|
|
20240923,173500,736100700,21250,21250,21250,21250,0
|
|
20240923,173400,736100700,21250,21250,21250,21250,0
|
|
20240923,173300,736100700,21250,21250,21250,21250,0
|
|
20240923,173200,736100700,21250,21250,21250,21250,0
|
|
20240923,173100,736100700,21250,21250,21250,21250,0
|
|
20240923,173000,736100700,21250,21250,21250,21250,0
|
|
20240923,172900,736100700,21250,21250,21250,21250,0
|
|
20240923,172800,736100700,21250,21250,21250,21250,0
|
|
20240923,172700,736100700,21250,21250,21250,21250,0
|
|
20240923,172600,736100700,21250,21250,21250,21250,0
|
|
20240923,172500,736100700,21250,21250,21250,21250,0
|
|
20240923,172400,736100700,21250,21250,21250,21250,0
|
|
20240923,172300,736100700,21250,21250,21250,21250,0
|
|
20240923,172200,736100700,21250,21250,21250,21250,0
|
|
20240923,172100,736100700,21250,21250,21250,21250,604
|
|
20240923,172000,736100700,21250,21250,21250,21250,0
|
|
20240923,171900,736100700,21250,21250,21250,21250,0
|
|
20240923,171800,736100700,21250,21250,21250,21250,0
|
|
20240923,171700,736100700,21250,21250,21250,21250,0
|
|
20240923,171600,736100700,21250,21250,21250,21250,0
|
|
20240923,171500,736100700,21250,21250,21250,21250,0
|
|
20240923,171400,736100700,21250,21250,21250,21250,0
|
|
20240923,171300,736100700,21250,21250,21250,21250,0
|
|
20240923,171200,736100700,21250,21250,21250,21250,0
|
|
20240923,171100,736100700,21250,21250,21250,21250,0
|
|
20240923,171000,736100700,21250,21250,21250,21250,0
|
|
20240923,170900,736100700,21250,21250,21250,21250,0
|
|
20240923,170800,736100700,21250,21250,21250,21250,0
|
|
20240923,170700,736100700,21250,21250,21250,21250,0
|
|
20240923,170600,736100700,21250,21250,21250,21250,0
|
|
20240923,170500,736100700,21250,21250,21250,21250,0
|
|
20240923,170400,736100700,21250,21250,21250,21250,0
|
|
20240923,170300,736100700,21250,21250,21250,21250,0
|
|
20240923,170200,736100700,21250,21250,21250,21250,0
|
|
20240923,170100,736100700,21250,21250,21250,21250,0
|
|
20240923,170000,736100700,21250,21250,21250,21250,0
|
|
20240923,165900,736100700,21250,21250,21250,21250,0
|
|
20240923,165800,736100700,21250,21250,21250,21250,0
|
|
20240923,165700,736100700,21250,21250,21250,21250,0
|
|
20240923,165600,736100700,21250,21250,21250,21250,0
|
|
20240923,165500,736100700,21250,21250,21250,21250,0
|
|
20240923,165400,736100700,21250,21250,21250,21250,0
|
|
20240923,165300,736100700,21250,21250,21250,21250,0
|
|
20240923,165200,736100700,21250,21250,21250,21250,0
|
|
20240923,165100,736100700,21250,21250,21250,21250,604
|
|
20240923,165000,736100700,21250,21250,21250,21250,0
|
|
20240923,164900,736100700,21250,21250,21250,21250,0
|
|
20240923,164800,736100700,21250,21250,21250,21250,0
|
|
20240923,164700,736100700,21250,21250,21250,21250,0
|
|
20240923,164600,736100700,21250,21250,21250,21250,0
|
|
20240923,164500,736100700,21250,21250,21250,21250,0
|
|
20240923,164400,736100700,21250,21250,21250,21250,0
|
|
20240923,164300,736100700,21250,21250,21250,21250,0
|
|
20240923,164200,736100700,21250,21250,21250,21250,0
|
|
20240923,164100,736100700,21250,21250,21250,21250,0
|
|
20240923,164000,736100700,21250,21250,21250,21250,0
|
|
20240923,163900,736100700,21250,21250,21250,21250,0
|
|
20240923,163800,736100700,21250,21250,21250,21250,0
|
|
20240923,163700,736100700,21250,21250,21250,21250,0
|
|
20240923,163600,736100700,21250,21250,21250,21250,0
|
|
20240923,163500,736100700,21250,21250,21250,21250,0
|
|
20240923,163400,736100700,21250,21250,21250,21250,0
|
|
20240923,163300,736100700,21250,21250,21250,21250,0
|
|
20240923,163200,736100700,21250,21250,21250,21250,0
|
|
20240923,163100,736100700,21250,21250,21250,21250,0
|
|
20240923,163000,736100700,21250,21250,21250,21250,0
|
|
20240923,162900,736100700,21250,21250,21250,21250,0
|
|
20240923,162800,736100700,21250,21250,21250,21250,0
|
|
20240923,162700,736100700,21250,21250,21250,21250,0
|
|
20240923,162600,736100700,21250,21250,21250,21250,0
|
|
20240923,162500,736100700,21250,21250,21250,21250,0
|
|
20240923,162400,736100700,21250,21250,21250,21250,0
|
|
20240923,162300,736100700,21250,21250,21250,21250,0
|
|
20240923,162200,736100700,21250,21250,21250,21250,0
|
|
20240923,162100,736100700,21250,21250,21250,21250,604
|
|
20240923,162000,736100700,21250,21250,21250,21250,0
|
|
20240923,161900,736100700,21250,21250,21250,21250,0
|
|
20240923,161800,736100700,21250,21250,21250,21250,0
|
|
20240923,161700,736100700,21250,21250,21250,21250,0
|
|
20240923,161600,736100700,21250,21250,21250,21250,0
|
|
20240923,161500,736100700,21250,21250,21250,21250,0
|
|
20240923,161400,736100700,21250,21250,21250,21250,0
|
|
20240923,161300,736100700,21250,21250,21250,21250,0
|
|
20240923,161200,736100700,21250,21250,21250,21250,0
|
|
20240923,161100,736100700,21250,21250,21250,21250,0
|
|
20240923,161000,736100700,21250,21250,21250,21250,0
|
|
20240923,160900,736100700,21250,21250,21250,21250,0
|
|
20240923,160800,736100700,21250,21250,21250,21250,0
|
|
20240923,160700,736100700,21250,21250,21250,21250,0
|
|
20240923,160600,736100700,21250,21250,21250,21250,0
|
|
20240923,160500,736100700,21250,21250,21250,21250,0
|
|
20240923,160400,736100700,21250,21250,21250,21250,0
|
|
20240923,160300,736100700,21250,21250,21250,21250,0
|
|
20240923,160200,736100700,21250,21250,21250,21250,0
|
|
20240923,160100,736100700,21250,21250,21250,21250,0
|
|
20240923,160000,736100700,21250,21250,21250,21250,0
|
|
20240923,155900,736100700,21250,21250,21250,21250,0
|
|
20240923,155800,736100700,21250,21250,21250,21250,0
|
|
20240923,155700,736100700,21250,21250,21250,21250,0
|
|
20240923,155600,736100700,21250,21250,21250,21250,0
|
|
20240923,155500,736100700,21250,21250,21250,21250,0
|
|
20240923,155400,736100700,21250,21250,21250,21250,0
|
|
20240923,155300,736100700,21250,21250,21250,21250,0
|
|
20240923,155200,736100700,21250,21250,21250,21250,0
|
|
20240923,155100,736100700,21250,21250,21250,21250,604
|
|
20240923,155000,736100700,21250,21250,21250,21250,0
|
|
20240923,154900,736100700,21250,21250,21250,21250,0
|
|
20240923,154800,736100700,21250,21250,21250,21250,0
|
|
20240923,154700,736100700,21250,21250,21250,21250,0
|
|
20240923,154600,736100700,21250,21250,21250,21250,0
|
|
20240923,154500,736100700,21250,21250,21250,21250,0
|
|
20240923,154400,736100700,21250,21250,21250,21250,0
|
|
20240923,154300,736100700,21250,21250,21250,21250,0
|
|
20240923,154200,736100700,21250,21250,21250,21250,0
|
|
20240923,154100,736100700,21250,21250,21250,21250,0
|
|
20240923,154000,736100700,21250,21250,21250,21250,0
|
|
20240923,153900,736100700,21250,21250,21250,21250,0
|
|
20240923,153800,736100700,21250,21250,21250,21250,0
|
|
20240923,153700,736100700,21250,21250,21250,21250,0
|
|
20240923,153600,736100700,21250,21250,21250,21250,0
|
|
20240923,153500,736100700,21250,21250,21250,21250,0
|
|
20240923,153400,736100700,21250,21250,21250,21250,0
|
|
20240923,153300,736100700,21250,21250,21250,21250,0
|
|
20240923,153200,736100700,21250,21250,21250,21250,0
|
|
20240923,153100,736100700,21250,21250,21250,21250,0
|
|
20240923,153000,736100700,21250,21250,21250,21250,604
|
|
20240923,152900,723265700,21300,21300,21300,21300,0
|
|
20240923,152800,723265700,21300,21300,21300,21300,0
|
|
20240923,152700,723265700,21300,21300,21300,21300,0
|
|
20240923,152600,723265700,21300,21300,21300,21300,0
|
|
20240923,152500,723265700,21300,21300,21300,21300,0
|
|
20240923,152400,723265700,21300,21300,21300,21300,0
|
|
20240923,152300,723265700,21300,21300,21300,21300,0
|
|
20240923,152200,723265700,21300,21300,21300,21300,0
|
|
20240923,152100,723265700,21300,21300,21300,21300,0
|
|
20240923,152000,723265700,21300,21300,21300,21300,0
|
|
20240923,151900,723265700,21300,21250,21300,21250,13
|
|
20240923,151800,722989400,21250,21250,21250,21250,4
|
|
20240923,151700,722904400,21250,21250,21250,21250,36
|
|
20240923,151600,722139400,21250,21250,21250,21250,21
|
|
20240923,151500,721693150,21250,21250,21250,21250,59
|
|
20240923,151400,720439400,21250,21250,21250,21200,144
|
|
20240923,151300,717384400,21250,21250,21250,21250,125
|
|
20240923,151200,714728150,21250,21250,21250,21250,0
|
|
20240923,151100,714728150,21250,21250,21250,21250,0
|
|
20240923,151000,714728150,21250,21250,21300,21250,20
|
|
20240923,150900,714303100,21300,21250,21300,21250,5
|
|
20240923,150800,714196800,21250,21250,21250,21250,1
|
|
20240923,150700,714175550,21250,21250,21250,21250,5
|
|
20240923,150600,714069300,21300,21300,21300,21300,0
|
|
20240923,150500,714069300,21300,21300,21300,21300,0
|
|
20240923,150400,714069300,21300,21300,21300,21300,0
|
|
20240923,150300,714069300,21300,21300,21300,21300,0
|
|
20240923,150200,714069300,21300,21300,21300,21300,0
|
|
20240923,150100,714069300,21300,21300,21300,21300,20
|
|
20240923,150000,713643300,21200,21200,21200,21200,0
|
|
20240923,145900,713643300,21200,21200,21200,21200,1
|
|
20240923,145800,713622100,21200,21200,21200,21200,0
|
|
20240923,145700,713622100,21200,21200,21200,21200,24
|
|
20240923,145600,713113300,21200,21200,21200,21200,129
|
|
20240923,145500,710378500,21200,21200,21200,21200,8
|
|
20240923,145400,710208900,21250,21250,21250,21250,1
|
|
20240923,145300,710187650,21250,21250,21250,21250,98
|
|
20240923,145200,708105150,21250,21250,21250,21250,0
|
|
20240923,145100,708105150,21250,21250,21250,21250,1
|
|
20240923,145000,708083900,21250,21250,21250,21250,3
|
|
20240923,144900,708020150,21250,21250,21250,21250,5
|
|
20240923,144800,707913900,21300,21300,21300,21300,23
|
|
20240923,144700,707424000,21300,21300,21300,21300,0
|
|
20240923,144600,707424000,21300,21300,21300,21300,0
|
|
20240923,144500,707424000,21300,21300,21300,21300,0
|
|
20240923,144400,707424000,21300,21300,21300,21300,3
|
|
20240923,144300,707360100,21300,21300,21300,21300,0
|
|
20240923,144200,707360100,21300,21300,21300,21300,0
|
|
20240923,144100,707360100,21300,21300,21300,21300,47
|
|
20240923,144000,706359000,21300,21300,21300,21300,87
|
|
20240923,143900,704505900,21300,21300,21300,21300,0
|
|
20240923,143800,704505900,21300,21300,21300,21300,0
|
|
20240923,143700,704505900,21300,21300,21300,21300,0
|
|
20240923,143600,704505900,21300,21300,21300,21300,1
|
|
20240923,143500,704484600,21250,21200,21250,21200,216
|
|
20240923,143400,699902700,21200,21200,21200,21200,128
|
|
20240923,143300,697189100,21250,21250,21250,21250,0
|
|
20240923,143200,697189100,21250,21150,21250,21150,2
|
|
20240923,143100,697146700,21150,21150,21150,21150,0
|
|
20240923,143000,697146700,21150,21150,21150,21150,2
|
|
20240923,142900,697104400,21150,21150,21150,21150,2
|
|
20240923,142800,697062100,21150,21150,21150,21150,8
|
|
20240923,142700,696892900,21200,21150,21200,21150,2
|
|
20240923,142600,696850550,21200,21200,21200,21200,0
|
|
20240923,142500,696850550,21200,21200,21200,21200,100
|
|
20240923,142400,694730550,21200,21200,21200,21200,17
|
|
20240923,142300,694370150,21200,21250,21250,21200,119
|
|
20240923,142200,691846400,21250,21250,21250,21250,5
|
|
20240923,142100,691740150,21350,21300,21350,21300,75
|
|
20240923,142000,690142600,21350,21350,21350,21350,0
|
|
20240923,141900,690142600,21350,21350,21350,21350,0
|
|
20240923,141800,690142600,21350,21350,21350,21350,0
|
|
20240923,141700,690142600,21350,21350,21350,21350,0
|
|
20240923,141600,690142600,21350,21350,21350,21350,0
|
|
20240923,141500,690142600,21350,21300,21350,21300,13
|
|
20240923,141400,689865600,21300,21300,21300,21300,0
|
|
20240923,141300,689865600,21300,21250,21300,21150,404
|
|
20240923,141200,681297700,21250,21250,21250,21250,2
|
|
20240923,141100,681255200,21250,21250,21250,21250,0
|
|
20240923,141000,681255200,21250,21250,21250,21250,0
|
|
20240923,140900,681255200,21250,21250,21250,21250,2
|
|
20240923,140800,681212700,21250,21250,21250,21250,0
|
|
20240923,140700,681212700,21250,21300,21300,21250,11
|
|
20240923,140600,680978450,21300,21300,21300,21300,2
|
|
20240923,140500,680935850,21400,21400,21400,21400,0
|
|
20240923,140400,680935850,21400,21400,21400,21400,0
|
|
20240923,140300,680935850,21400,21400,21400,21400,0
|
|
20240923,140200,680935850,21400,21400,21400,21400,0
|
|
20240923,140100,680935850,21400,21400,21400,21400,0
|
|
20240923,140000,680935850,21400,21400,21400,21400,10
|
|
20240923,135900,680721850,21400,21400,21400,21400,4
|
|
20240923,135800,680636250,21400,21350,21400,21350,3
|
|
20240923,135700,680572150,21300,21300,21300,21300,2
|
|
20240923,135600,680529550,21300,21300,21300,21300,0
|
|
20240923,135500,680529550,21300,21300,21300,21300,1
|
|
20240923,135400,680508250,21350,21350,21350,21350,0
|
|
20240923,135300,680508250,21350,21350,21350,21350,0
|
|
20240923,135200,680508250,21350,21350,21350,21350,0
|
|
20240923,135100,680508250,21350,21350,21350,21350,0
|
|
20240923,135000,680508250,21350,21350,21350,21350,0
|
|
20240923,134900,680508250,21350,21350,21350,21350,0
|
|
20240923,134800,680508250,21350,21350,21350,21350,0
|
|
20240923,134700,680508250,21350,21350,21350,21350,0
|
|
20240923,134600,680508250,21350,21350,21350,21350,1
|
|
20240923,134500,680486900,21350,21350,21350,21350,200
|
|
20240923,134400,676216900,21350,21350,21350,21350,0
|
|
20240923,134300,676216900,21350,21350,21350,21350,0
|
|
20240923,134200,676216900,21350,21350,21350,21350,0
|
|
20240923,134100,676216900,21350,21350,21350,21350,0
|
|
20240923,134000,676216900,21350,21350,21350,21350,0
|
|
20240923,133900,676216900,21350,21350,21350,21350,0
|
|
20240923,133800,676216900,21350,21350,21350,21350,100
|
|
20240923,133700,674081900,21300,21300,21300,21300,1
|
|
20240923,133600,674060600,21300,21300,21300,21300,0
|
|
20240923,133500,674060600,21300,21300,21300,21300,1
|
|
20240923,133400,674039300,21300,21300,21300,21300,0
|
|
20240923,133300,674039300,21300,21300,21300,21300,10
|
|
20240923,133200,673826300,21300,21300,21300,21300,120
|
|
20240923,133100,671270300,21250,21250,21250,21250,3
|
|
20240923,133000,671206550,21200,21200,21200,21200,1
|
|
20240923,132900,671185350,21250,21250,21250,21250,0
|
|
20240923,132800,671185350,21250,21250,21250,21200,1480
|
|
20240923,132700,639789700,21250,21250,21250,21250,2
|
|
20240923,132600,639747200,21250,21250,21250,21250,0
|
|
20240923,132500,639747200,21250,21250,21250,21250,101
|
|
20240923,132400,637600950,21300,21300,21300,21300,0
|
|
20240923,132300,637600950,21300,21300,21300,21300,84
|
|
20240923,132200,635811750,21350,21350,21350,21350,0
|
|
20240923,132100,635811750,21350,21350,21350,21350,0
|
|
20240923,132000,635811750,21350,21350,21350,21350,0
|
|
20240923,131900,635811750,21350,21350,21350,21350,0
|
|
20240923,131800,635811750,21350,21350,21350,21350,0
|
|
20240923,131700,635811750,21350,21350,21350,21350,1
|
|
20240923,131600,635790400,21250,21250,21250,21250,0
|
|
20240923,131500,635790400,21250,21250,21250,21250,96
|
|
20240923,131400,633750400,21250,21250,21250,21250,0
|
|
20240923,131300,633750400,21250,21250,21250,21250,1
|
|
20240923,131200,633729150,21250,21300,21300,21250,500
|
|
20240923,131100,623101850,21300,21300,21300,21300,0
|
|
20240923,131000,623101850,21300,21300,21300,21300,2
|
|
20240923,130900,623059250,21300,21300,21300,21300,0
|
|
20240923,130800,623059250,21300,21300,21300,21300,1
|
|
20240923,130700,623037950,21300,21300,21300,21300,0
|
|
20240923,130600,623037950,21300,21300,21300,21300,0
|
|
20240923,130500,623037950,21300,21300,21300,21300,1
|
|
20240923,130400,623016650,21300,21300,21300,21300,0
|
|
20240923,130300,623016650,21300,21300,21300,21300,1
|
|
20240923,130200,622995350,21350,21350,21350,21350,100
|
|
20240923,130100,620860350,21300,21300,21300,21300,2
|
|
20240923,130000,620817750,21300,21300,21300,21300,160
|
|
20240923,125900,617409750,21350,21350,21350,21350,3
|
|
20240923,125800,617345700,21350,21250,21350,21250,47
|
|
20240923,125700,616342350,21350,21350,21350,21350,53
|
|
20240923,125600,615210800,21300,21350,21350,21300,400
|
|
20240923,125500,606690250,21400,21400,21400,21400,0
|
|
20240923,125400,606690250,21400,21400,21400,21400,0
|
|
20240923,125300,606690250,21400,21400,21400,21400,0
|
|
20240923,125200,606690250,21400,21400,21400,21400,0
|
|
20240923,125100,606690250,21400,21400,21400,21400,15
|
|
20240923,125000,606369250,21400,21400,21400,21400,86
|
|
20240923,124900,604528850,21400,21400,21400,21400,0
|
|
20240923,124800,604528850,21400,21400,21400,21400,1
|
|
20240923,124700,604507450,21400,21400,21400,21400,13
|
|
20240923,124600,604229250,21400,21400,21400,21400,1
|
|
20240923,124500,604207850,21400,21400,21400,21400,0
|
|
20240923,124400,604207850,21400,21400,21400,21400,0
|
|
20240923,124300,604207850,21400,21400,21400,21400,166
|
|
20240923,124200,600655450,21500,21500,21500,21500,13
|
|
20240923,124100,600375950,21450,21450,21450,21450,142
|
|
20240923,124000,597330050,21400,21400,21400,21400,5
|
|
20240923,123900,597223050,21400,21400,21400,21400,0
|
|
20240923,123800,597223050,21400,21400,21400,21400,2
|
|
20240923,123700,597180250,21400,21400,21400,21400,0
|
|
20240923,123600,597180250,21400,21400,21400,21400,3
|
|
20240923,123500,597116050,21400,21400,21400,21400,0
|
|
20240923,123400,597116050,21400,21400,21400,21400,2
|
|
20240923,123300,597073250,21400,21400,21400,21400,3
|
|
20240923,123200,597009050,21450,21450,21450,21450,1
|
|
20240923,123100,596987600,21400,21400,21400,21400,1
|
|
20240923,123000,596966200,21450,21450,21450,21450,0
|
|
20240923,122900,596966200,21450,21450,21450,21450,0
|
|
20240923,122800,596966200,21450,21450,21450,21450,0
|
|
20240923,122700,596966200,21450,21450,21450,21450,2
|
|
20240923,122600,596923300,21450,21450,21450,21450,0
|
|
20240923,122500,596923300,21450,21450,21450,21450,0
|
|
20240923,122400,596923300,21450,21450,21450,21450,0
|
|
20240923,122300,596923300,21450,21450,21450,21450,0
|
|
20240923,122200,596923300,21450,21450,21450,21450,3
|
|
20240923,122100,596858950,21400,21400,21400,21400,1
|
|
20240923,122000,596837550,21400,21400,21400,21400,0
|
|
20240923,121900,596837550,21400,21400,21400,21400,1
|
|
20240923,121800,596816150,21400,21400,21400,21400,0
|
|
20240923,121700,596816150,21400,21400,21400,21400,0
|
|
20240923,121600,596816150,21400,21400,21400,21400,1
|
|
20240923,121500,596794750,21400,21400,21400,21400,0
|
|
20240923,121400,596794750,21400,21400,21400,21400,1
|
|
20240923,121300,596773350,21400,21400,21400,21400,0
|
|
20240923,121200,596773350,21400,21400,21400,21400,1
|
|
20240923,121100,596751950,21400,21400,21400,21400,0
|
|
20240923,121000,596751950,21400,21400,21400,21400,0
|
|
20240923,120900,596751950,21400,21400,21400,21400,1
|
|
20240923,120800,596730550,21400,21400,21400,21400,0
|
|
20240923,120700,596730550,21400,21400,21400,21400,1
|
|
20240923,120600,596709150,21400,21400,21400,21400,0
|
|
20240923,120500,596709150,21400,21400,21400,21400,1
|
|
20240923,120400,596687750,21400,21400,21400,21400,11
|
|
20240923,120300,596452350,21400,21400,21400,21400,0
|
|
20240923,120200,596452350,21400,21400,21400,21400,2
|
|
20240923,120100,596409550,21400,21400,21400,21400,0
|
|
20240923,120000,596409550,21400,21400,21400,21400,0
|
|
20240923,115900,596409550,21400,21400,21400,21400,2
|
|
20240923,115800,596366750,21400,21400,21400,21400,0
|
|
20240923,115700,596366750,21400,21400,21400,21400,1
|
|
20240923,115600,596345350,21400,21400,21400,21400,0
|
|
20240923,115500,596345350,21400,21400,21400,21400,0
|
|
20240923,115400,596345350,21400,21400,21400,21400,1
|
|
20240923,115300,596323950,21500,21450,21500,21450,198
|
|
20240923,115200,592073150,21400,21400,21400,21400,2
|
|
20240923,115100,592030350,21400,21400,21400,21400,0
|
|
20240923,115000,592030350,21400,21400,21400,21400,0
|
|
20240923,114900,592030350,21400,21400,21400,21400,1
|
|
20240923,114800,592008950,21450,21450,21450,21450,9
|
|
20240923,114700,591815900,21450,21450,21450,21450,55
|
|
20240923,114600,590636150,21500,21500,21500,21500,0
|
|
20240923,114500,590636150,21500,21500,21500,21500,0
|
|
20240923,114400,590636150,21500,21500,21500,21500,0
|
|
20240923,114300,590636150,21500,21500,21500,21500,0
|
|
20240923,114200,590636150,21500,21500,21500,21500,1
|
|
20240923,114100,590614650,21450,21450,21450,21450,0
|
|
20240923,114000,590614650,21450,21450,21450,21450,2
|
|
20240923,113900,590571750,21450,21450,21450,21450,0
|
|
20240923,113800,590571750,21450,21450,21450,21450,0
|
|
20240923,113700,590571750,21450,21450,21450,21450,1
|
|
20240923,113600,590550300,21450,21450,21450,21450,0
|
|
20240923,113500,590550300,21450,21450,21450,21450,200
|
|
20240923,113400,586260300,21500,21500,21500,21500,0
|
|
20240923,113300,586260300,21500,21500,21500,21500,0
|
|
20240923,113200,586260300,21500,21500,21500,21500,0
|
|
20240923,113100,586260300,21500,21600,21600,21500,128
|
|
20240923,113000,583508200,21500,21500,21500,21500,23
|
|
20240923,112900,583013700,21500,21500,21500,21500,0
|
|
20240923,112800,583013700,21500,21500,21500,21500,0
|
|
20240923,112700,583013700,21500,21550,21550,21500,259
|
|
20240923,112600,577443400,21600,21600,21600,21600,1
|
|
20240923,112500,577421800,21550,21550,21550,21550,1
|
|
20240923,112400,577400250,21550,21550,21550,21550,50
|
|
20240923,112300,576322750,21550,21550,21550,21550,2
|
|
20240923,112200,576279650,21550,21550,21550,21550,0
|
|
20240923,112100,576279650,21550,21550,21550,21550,0
|
|
20240923,112000,576279650,21550,21550,21550,21550,1
|
|
20240923,111900,576258100,21550,21550,21550,21550,100
|
|
20240923,111800,574103100,21550,21550,21550,21550,2
|
|
20240923,111700,574060000,21550,21550,21550,21550,5
|
|
20240923,111600,573952250,21550,21550,21550,21550,0
|
|
20240923,111500,573952250,21550,21500,21550,21500,48
|
|
20240923,111400,572917900,21550,21550,21550,21550,0
|
|
20240923,111300,572917900,21550,21550,21550,21550,0
|
|
20240923,111200,572917900,21550,21550,21550,21550,5
|
|
20240923,111100,572810150,21500,21500,21500,21500,0
|
|
20240923,111000,572810150,21500,21500,21500,21500,4
|
|
20240923,110900,572724150,21600,21600,21600,21600,0
|
|
20240923,110800,572724150,21600,21600,21600,21600,0
|
|
20240923,110700,572724150,21600,21600,21600,21600,0
|
|
20240923,110600,572724150,21600,21500,21600,21500,301
|
|
20240923,110500,566222650,21600,21600,21600,21600,0
|
|
20240923,110400,566222650,21600,21600,21600,21600,0
|
|
20240923,110300,566222650,21600,21600,21600,21600,100
|
|
20240923,110200,564062650,21600,21600,21600,21600,0
|
|
20240923,110100,564062650,21600,21600,21600,21600,5
|
|
20240923,110000,563954650,21550,21550,21550,21550,0
|
|
20240923,105900,563954650,21550,21550,21550,21550,95
|
|
20240923,105800,561907400,21500,21500,21500,21500,0
|
|
20240923,105700,561907400,21500,21500,21500,21500,0
|
|
20240923,105600,561907400,21500,21500,21500,21500,10
|
|
20240923,105500,561692400,21500,21500,21500,21500,8
|
|
20240923,105400,561520400,21550,21550,21550,21550,0
|
|
20240923,105300,561520400,21550,21550,21550,21550,0
|
|
20240923,105200,561520400,21550,21550,21550,21550,0
|
|
20240923,105100,561520400,21550,21550,21550,21550,0
|
|
20240923,105000,561520400,21550,21550,21550,21550,0
|
|
20240923,104900,561520400,21550,21550,21550,21550,4
|
|
20240923,104800,561434200,21500,21500,21500,21500,95
|
|
20240923,104700,559391700,21550,21550,21550,21550,0
|
|
20240923,104600,559391700,21550,21550,21550,21550,0
|
|
20240923,104500,559391700,21550,21550,21550,21550,0
|
|
20240923,104400,559391700,21550,21550,21550,21550,0
|
|
20240923,104300,559391700,21550,21550,21550,21550,33
|
|
20240923,104200,558680550,21550,21550,21550,21550,0
|
|
20240923,104100,558680550,21550,21550,21550,21550,5
|
|
20240923,104000,558572800,21500,21550,21600,21500,144
|
|
20240923,103900,555466300,21500,21500,21500,21500,4
|
|
20240923,103800,555380300,21500,21500,21500,21500,0
|
|
20240923,103700,555380300,21500,21500,21500,21500,1
|
|
20240923,103600,555358800,21500,21500,21500,21500,5
|
|
20240923,103500,555251300,21500,21500,21500,21500,0
|
|
20240923,103400,555251300,21500,21500,21500,21500,0
|
|
20240923,103300,555251300,21500,21500,21500,21500,0
|
|
20240923,103200,555251300,21500,21500,21500,21500,0
|
|
20240923,103100,555251300,21500,21500,21500,21500,0
|
|
20240923,103000,555251300,21500,21500,21500,21500,100
|
|
20240923,102900,553101300,21500,21500,21500,21500,0
|
|
20240923,102800,553101300,21500,21400,21500,21400,744
|
|
20240923,102700,537113450,21350,21300,21350,21300,873
|
|
20240923,102600,518484900,21300,21300,21300,21300,5
|
|
20240923,102500,518378400,21350,21350,21350,21350,0
|
|
20240923,102400,518378400,21350,21350,21350,21350,0
|
|
20240923,102300,518378400,21350,21350,21350,21350,10
|
|
20240923,102200,518164900,21350,21350,21350,21350,0
|
|
20240923,102100,518164900,21350,21350,21350,21350,0
|
|
20240923,102000,518164900,21350,21350,21350,21350,0
|
|
20240923,101900,518164900,21350,21350,21350,21350,0
|
|
20240923,101800,518164900,21350,21350,21350,21350,0
|
|
20240923,101700,518164900,21350,21350,21350,21350,0
|
|
20240923,101600,518164900,21350,21350,21350,21350,0
|
|
20240923,101500,518164900,21350,21350,21350,21350,0
|
|
20240923,101400,518164900,21350,21350,21350,21350,149
|
|
20240923,101300,514983750,21350,21350,21350,21350,54
|
|
20240923,101200,513830850,21400,21400,21400,21400,0
|
|
20240923,101100,513830850,21400,21400,21400,21400,8
|
|
20240923,101000,513659650,21400,21400,21400,21400,0
|
|
20240923,100900,513659650,21400,21400,21400,21400,1
|
|
20240923,100800,513638250,21400,21400,21400,21400,0
|
|
20240923,100700,513638250,21400,21400,21400,21400,0
|
|
20240923,100600,513638250,21400,21400,21400,21400,0
|
|
20240923,100500,513638250,21400,21400,21400,21400,465
|
|
20240923,100400,503687250,21400,21400,21400,21400,0
|
|
20240923,100300,503687250,21400,21400,21400,21400,0
|
|
20240923,100200,503687250,21400,21400,21400,21400,5
|
|
20240923,100100,503580250,21450,21450,21450,21450,0
|
|
20240923,100000,503580250,21450,21450,21450,21450,2
|
|
20240923,095900,503537350,21400,21350,21400,21350,116
|
|
20240923,095800,501060700,21450,21450,21450,21450,0
|
|
20240923,095700,501060700,21450,21450,21450,21450,0
|
|
20240923,095600,501060700,21450,21350,21450,21350,11
|
|
20240923,095500,500825750,21350,21350,21350,21350,125
|
|
20240923,095400,498157000,21450,21450,21450,21450,0
|
|
20240923,095300,498157000,21450,21450,21450,21450,0
|
|
20240923,095200,498157000,21450,21450,21450,21450,0
|
|
20240923,095100,498157000,21450,21450,21450,21450,0
|
|
20240923,095000,498157000,21450,21450,21450,21450,0
|
|
20240923,094900,498157000,21450,21450,21450,21450,0
|
|
20240923,094800,498157000,21450,21400,21450,21400,40
|
|
20240923,094700,497300950,21400,21400,21400,21400,3
|
|
20240923,094600,497236750,21400,21400,21400,21400,121
|
|
20240923,094500,494647350,21400,21400,21400,21400,12
|
|
20240923,094400,494390550,21400,21400,21400,21400,10
|
|
20240923,094300,494176550,21400,21400,21400,21400,10
|
|
20240923,094200,493962550,21300,21300,21300,21300,0
|
|
20240923,094100,493962550,21300,21300,21300,21300,0
|
|
20240923,094000,493962550,21300,21300,21300,21300,125
|
|
20240923,093900,491300050,21400,21400,21400,21400,1
|
|
20240923,093800,491278650,21400,21400,21400,21400,32
|
|
20240923,093700,490593850,21400,21400,21400,21400,1
|
|
20240923,093600,490572450,21400,21400,21400,21400,2
|
|
20240923,093500,490529650,21400,21400,21400,21400,0
|
|
20240923,093400,490529650,21400,21400,21400,21400,0
|
|
20240923,093300,490529650,21400,21400,21400,21400,1
|
|
20240923,093200,490508250,21400,21300,21400,21300,201
|
|
20240923,093100,486226850,21300,21300,21300,21300,305
|
|
20240923,093000,479730350,21300,21250,21300,21250,11
|
|
20240923,092900,479496350,21250,21200,21250,21200,154
|
|
20240923,092800,476224600,21200,21400,21400,21050,5765
|
|
20240923,092700,354228250,21500,21500,21500,21500,6
|
|
20240923,092600,354099250,21500,21500,21500,21500,0
|
|
20240923,092500,354099250,21500,21450,21500,21450,64
|
|
20240923,092400,352723750,21500,21500,21500,21500,0
|
|
20240923,092300,352723750,21500,21500,21500,21500,0
|
|
20240923,092200,352723750,21500,21450,21500,21350,907
|
|
20240923,092100,333311450,21500,21500,21500,21500,109
|
|
20240923,092000,330967950,21550,21550,21550,21550,0
|
|
20240923,091900,330967950,21550,21550,21550,21550,0
|
|
20240923,091800,330967950,21550,21450,21550,21450,110
|
|
20240923,091700,328598200,21400,21400,21400,21400,0
|
|
20240923,091600,328598200,21400,21400,21400,21400,0
|
|
20240923,091500,328598200,21400,21400,21400,21400,5
|
|
20240923,091400,328491200,21600,21550,21600,21550,201
|
|
20240923,091300,324159300,21400,21500,21500,21400,191
|
|
20240923,091200,320058600,21500,21500,21500,21500,0
|
|
20240923,091100,320058600,21500,21550,21550,21400,284
|
|
20240923,091000,313980750,21400,21450,21450,21400,121
|
|
20240923,090900,311387300,21450,21450,21450,21450,120
|
|
20240923,090800,308813300,21450,21400,21450,21400,83
|
|
20240923,090700,307037000,21400,21550,21550,21400,872
|
|
20240923,090600,288315250,21550,21600,21600,21550,1390
|
|
20240923,090500,258338850,21600,21600,21600,21600,100
|
|
20240923,090400,256178850,21550,21650,21700,21550,741
|
|
20240923,090300,240141750,21800,21800,21800,21800,10
|
|
20240923,090200,239923750,21750,21800,21800,21750,4604
|
|
20240923,090100,139762400,21800,21550,21800,21550,4070
|
|
20240923,090000,51356900,21450,21600,21600,21450,2381
|