684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,202100,310849800,21450,21450,21450,21450,484
|
|
20240924,202000,310849800,21450,21450,21450,21450,0
|
|
20240924,201900,310849800,21450,21450,21450,21450,0
|
|
20240924,201800,310849800,21450,21450,21450,21450,0
|
|
20240924,201700,310849800,21450,21450,21450,21450,0
|
|
20240924,201600,310849800,21450,21450,21450,21450,0
|
|
20240924,201500,310849800,21450,21450,21450,21450,0
|
|
20240924,201400,310849800,21450,21450,21450,21450,0
|
|
20240924,201300,310849800,21450,21450,21450,21450,0
|
|
20240924,201200,310849800,21450,21450,21450,21450,0
|
|
20240924,201100,310849800,21450,21450,21450,21450,0
|
|
20240924,201000,310849800,21450,21450,21450,21450,0
|
|
20240924,200900,310849800,21450,21450,21450,21450,0
|
|
20240924,200800,310849800,21450,21450,21450,21450,0
|
|
20240924,200700,310849800,21450,21450,21450,21450,0
|
|
20240924,200600,310849800,21450,21450,21450,21450,0
|
|
20240924,200500,310849800,21450,21450,21450,21450,0
|
|
20240924,200400,310849800,21450,21450,21450,21450,0
|
|
20240924,200300,310849800,21450,21450,21450,21450,0
|
|
20240924,200200,310849800,21450,21450,21450,21450,0
|
|
20240924,200100,310849800,21450,21450,21450,21450,0
|
|
20240924,200000,310849800,21450,21450,21450,21450,0
|
|
20240924,195900,310849800,21450,21450,21450,21450,0
|
|
20240924,195800,310849800,21450,21450,21450,21450,0
|
|
20240924,195700,310849800,21450,21450,21450,21450,0
|
|
20240924,195600,310849800,21450,21450,21450,21450,0
|
|
20240924,195500,310849800,21450,21450,21450,21450,0
|
|
20240924,195400,310849800,21450,21450,21450,21450,0
|
|
20240924,195300,310849800,21450,21450,21450,21450,0
|
|
20240924,195200,310849800,21450,21450,21450,21450,0
|
|
20240924,195100,310849800,21450,21450,21450,21450,484
|
|
20240924,195000,310849800,21450,21450,21450,21450,0
|
|
20240924,194900,310849800,21450,21450,21450,21450,0
|
|
20240924,194800,310849800,21450,21450,21450,21450,0
|
|
20240924,194700,310849800,21450,21450,21450,21450,0
|
|
20240924,194600,310849800,21450,21450,21450,21450,0
|
|
20240924,194500,310849800,21450,21450,21450,21450,0
|
|
20240924,194400,310849800,21450,21450,21450,21450,0
|
|
20240924,194300,310849800,21450,21450,21450,21450,0
|
|
20240924,194200,310849800,21450,21450,21450,21450,0
|
|
20240924,194100,310849800,21450,21450,21450,21450,0
|
|
20240924,194000,310849800,21450,21450,21450,21450,0
|
|
20240924,193900,310849800,21450,21450,21450,21450,0
|
|
20240924,193800,310849800,21450,21450,21450,21450,0
|
|
20240924,193700,310849800,21450,21450,21450,21450,0
|
|
20240924,193600,310849800,21450,21450,21450,21450,0
|
|
20240924,193500,310849800,21450,21450,21450,21450,0
|
|
20240924,193400,310849800,21450,21450,21450,21450,0
|
|
20240924,193300,310849800,21450,21450,21450,21450,0
|
|
20240924,193200,310849800,21450,21450,21450,21450,0
|
|
20240924,193100,310849800,21450,21450,21450,21450,0
|
|
20240924,193000,310849800,21450,21450,21450,21450,0
|
|
20240924,192900,310849800,21450,21450,21450,21450,0
|
|
20240924,192800,310849800,21450,21450,21450,21450,0
|
|
20240924,192700,310849800,21450,21450,21450,21450,0
|
|
20240924,192600,310849800,21450,21450,21450,21450,0
|
|
20240924,192500,310849800,21450,21450,21450,21450,0
|
|
20240924,192400,310849800,21450,21450,21450,21450,0
|
|
20240924,192300,310849800,21450,21450,21450,21450,0
|
|
20240924,192200,310849800,21450,21450,21450,21450,0
|
|
20240924,192100,310849800,21450,21450,21450,21450,484
|
|
20240924,192000,310849800,21450,21450,21450,21450,0
|
|
20240924,191900,310849800,21450,21450,21450,21450,0
|
|
20240924,191800,310849800,21450,21450,21450,21450,0
|
|
20240924,191700,310849800,21450,21450,21450,21450,0
|
|
20240924,191600,310849800,21450,21450,21450,21450,0
|
|
20240924,191500,310849800,21450,21450,21450,21450,0
|
|
20240924,191400,310849800,21450,21450,21450,21450,0
|
|
20240924,191300,310849800,21450,21450,21450,21450,0
|
|
20240924,191200,310849800,21450,21450,21450,21450,0
|
|
20240924,191100,310849800,21450,21450,21450,21450,0
|
|
20240924,191000,310849800,21450,21450,21450,21450,0
|
|
20240924,190900,310849800,21450,21450,21450,21450,0
|
|
20240924,190800,310849800,21450,21450,21450,21450,0
|
|
20240924,190700,310849800,21450,21450,21450,21450,0
|
|
20240924,190600,310849800,21450,21450,21450,21450,0
|
|
20240924,190500,310849800,21450,21450,21450,21450,0
|
|
20240924,190400,310849800,21450,21450,21450,21450,0
|
|
20240924,190300,310849800,21450,21450,21450,21450,0
|
|
20240924,190200,310849800,21450,21450,21450,21450,0
|
|
20240924,190100,310849800,21450,21450,21450,21450,0
|
|
20240924,190000,310849800,21450,21450,21450,21450,0
|
|
20240924,185900,310849800,21450,21450,21450,21450,0
|
|
20240924,185800,310849800,21450,21450,21450,21450,0
|
|
20240924,185700,310849800,21450,21450,21450,21450,0
|
|
20240924,185600,310849800,21450,21450,21450,21450,0
|
|
20240924,185500,310849800,21450,21450,21450,21450,0
|
|
20240924,185400,310849800,21450,21450,21450,21450,0
|
|
20240924,185300,310849800,21450,21450,21450,21450,0
|
|
20240924,185200,310849800,21450,21450,21450,21450,0
|
|
20240924,185100,310849800,21450,21450,21450,21450,484
|
|
20240924,185000,310849800,21450,21450,21450,21450,0
|
|
20240924,184900,310849800,21450,21450,21450,21450,0
|
|
20240924,184800,310849800,21450,21450,21450,21450,0
|
|
20240924,184700,310849800,21450,21450,21450,21450,0
|
|
20240924,184600,310849800,21450,21450,21450,21450,0
|
|
20240924,184500,310849800,21450,21450,21450,21450,0
|
|
20240924,184400,310849800,21450,21450,21450,21450,0
|
|
20240924,184300,310849800,21450,21450,21450,21450,0
|
|
20240924,184200,310849800,21450,21450,21450,21450,0
|
|
20240924,184100,310849800,21450,21450,21450,21450,0
|
|
20240924,184000,310849800,21450,21450,21450,21450,0
|
|
20240924,183900,310849800,21450,21450,21450,21450,0
|
|
20240924,183800,310849800,21450,21450,21450,21450,0
|
|
20240924,183700,310849800,21450,21450,21450,21450,0
|
|
20240924,183600,310849800,21450,21450,21450,21450,0
|
|
20240924,183500,310849800,21450,21450,21450,21450,0
|
|
20240924,183400,310849800,21450,21450,21450,21450,0
|
|
20240924,183300,310849800,21450,21450,21450,21450,0
|
|
20240924,183200,310849800,21450,21450,21450,21450,0
|
|
20240924,183100,310849800,21450,21450,21450,21450,0
|
|
20240924,183000,310849800,21450,21450,21450,21450,0
|
|
20240924,182900,310849800,21450,21450,21450,21450,0
|
|
20240924,182800,310849800,21450,21450,21450,21450,0
|
|
20240924,182700,310849800,21450,21450,21450,21450,0
|
|
20240924,182600,310849800,21450,21450,21450,21450,0
|
|
20240924,182500,310849800,21450,21450,21450,21450,0
|
|
20240924,182400,310849800,21450,21450,21450,21450,0
|
|
20240924,182300,310849800,21450,21450,21450,21450,0
|
|
20240924,182200,310849800,21450,21450,21450,21450,0
|
|
20240924,182100,310849800,21450,21450,21450,21450,484
|
|
20240924,182000,310849800,21450,21450,21450,21450,0
|
|
20240924,181900,310849800,21450,21450,21450,21450,0
|
|
20240924,181800,310849800,21450,21450,21450,21450,0
|
|
20240924,181700,310849800,21450,21450,21450,21450,0
|
|
20240924,181600,310849800,21450,21450,21450,21450,0
|
|
20240924,181500,310849800,21450,21450,21450,21450,0
|
|
20240924,181400,310849800,21450,21450,21450,21450,0
|
|
20240924,181300,310849800,21450,21450,21450,21450,0
|
|
20240924,181200,310849800,21450,21450,21450,21450,0
|
|
20240924,181100,310849800,21450,21450,21450,21450,0
|
|
20240924,181000,310849800,21450,21450,21450,21450,0
|
|
20240924,180900,310849800,21450,21450,21450,21450,0
|
|
20240924,180800,310849800,21450,21450,21450,21450,0
|
|
20240924,180700,310849800,21450,21450,21450,21450,0
|
|
20240924,180600,310849800,21450,21450,21450,21450,0
|
|
20240924,180500,310849800,21450,21450,21450,21450,0
|
|
20240924,180400,310849800,21450,21450,21450,21450,0
|
|
20240924,180300,310849800,21450,21450,21450,21450,0
|
|
20240924,180200,310849800,21450,21450,21450,21450,0
|
|
20240924,180100,310849800,21450,21450,21450,21450,0
|
|
20240924,180000,310849800,21450,21450,21450,21450,0
|
|
20240924,175900,310849800,21450,21450,21450,21450,0
|
|
20240924,175800,310849800,21450,21450,21450,21450,0
|
|
20240924,175700,310849800,21450,21450,21450,21450,0
|
|
20240924,175600,310849800,21450,21450,21450,21450,0
|
|
20240924,175500,310849800,21450,21450,21450,21450,0
|
|
20240924,175400,310849800,21450,21450,21450,21450,0
|
|
20240924,175300,310849800,21450,21450,21450,21450,0
|
|
20240924,175200,310849800,21450,21450,21450,21450,0
|
|
20240924,175100,310849800,21450,21450,21450,21450,484
|
|
20240924,175000,310849800,21450,21450,21450,21450,0
|
|
20240924,174900,310849800,21450,21450,21450,21450,0
|
|
20240924,174800,310849800,21450,21450,21450,21450,0
|
|
20240924,174700,310849800,21450,21450,21450,21450,0
|
|
20240924,174600,310849800,21450,21450,21450,21450,0
|
|
20240924,174500,310849800,21450,21450,21450,21450,0
|
|
20240924,174400,310849800,21450,21450,21450,21450,0
|
|
20240924,174300,310849800,21450,21450,21450,21450,0
|
|
20240924,174200,310849800,21450,21450,21450,21450,0
|
|
20240924,174100,310849800,21450,21450,21450,21450,0
|
|
20240924,174000,310849800,21450,21450,21450,21450,0
|
|
20240924,173900,310849800,21450,21450,21450,21450,0
|
|
20240924,173800,310849800,21450,21450,21450,21450,0
|
|
20240924,173700,310849800,21450,21450,21450,21450,0
|
|
20240924,173600,310849800,21450,21450,21450,21450,0
|
|
20240924,173500,310849800,21450,21450,21450,21450,0
|
|
20240924,173400,310849800,21450,21450,21450,21450,0
|
|
20240924,173300,310849800,21450,21450,21450,21450,0
|
|
20240924,173200,310849800,21450,21450,21450,21450,0
|
|
20240924,173100,310849800,21450,21450,21450,21450,0
|
|
20240924,173000,310849800,21450,21450,21450,21450,0
|
|
20240924,172900,310849800,21450,21450,21450,21450,0
|
|
20240924,172800,310849800,21450,21450,21450,21450,0
|
|
20240924,172700,310849800,21450,21450,21450,21450,0
|
|
20240924,172600,310849800,21450,21450,21450,21450,0
|
|
20240924,172500,310849800,21450,21450,21450,21450,0
|
|
20240924,172400,310849800,21450,21450,21450,21450,0
|
|
20240924,172300,310849800,21450,21450,21450,21450,0
|
|
20240924,172200,310849800,21450,21450,21450,21450,0
|
|
20240924,172100,310849800,21450,21450,21450,21450,484
|
|
20240924,172000,310849800,21450,21450,21450,21450,0
|
|
20240924,171900,310849800,21450,21450,21450,21450,0
|
|
20240924,171800,310849800,21450,21450,21450,21450,0
|
|
20240924,171700,310849800,21450,21450,21450,21450,0
|
|
20240924,171600,310849800,21450,21450,21450,21450,0
|
|
20240924,171500,310849800,21450,21450,21450,21450,0
|
|
20240924,171400,310849800,21450,21450,21450,21450,0
|
|
20240924,171300,310849800,21450,21450,21450,21450,0
|
|
20240924,171200,310849800,21450,21450,21450,21450,0
|
|
20240924,171100,310849800,21450,21450,21450,21450,0
|
|
20240924,171000,310849800,21450,21450,21450,21450,0
|
|
20240924,170900,310849800,21450,21450,21450,21450,0
|
|
20240924,170800,310849800,21450,21450,21450,21450,0
|
|
20240924,170700,310849800,21450,21450,21450,21450,0
|
|
20240924,170600,310849800,21450,21450,21450,21450,0
|
|
20240924,170500,310849800,21450,21450,21450,21450,0
|
|
20240924,170400,310849800,21450,21450,21450,21450,0
|
|
20240924,170300,310849800,21450,21450,21450,21450,0
|
|
20240924,170200,310849800,21450,21450,21450,21450,0
|
|
20240924,170100,310849800,21450,21450,21450,21450,0
|
|
20240924,170000,310849800,21450,21450,21450,21450,0
|
|
20240924,165900,310849800,21450,21450,21450,21450,0
|
|
20240924,165800,310849800,21450,21450,21450,21450,0
|
|
20240924,165700,310849800,21450,21450,21450,21450,0
|
|
20240924,165600,310849800,21450,21450,21450,21450,0
|
|
20240924,165500,310849800,21450,21450,21450,21450,0
|
|
20240924,165400,310849800,21450,21450,21450,21450,0
|
|
20240924,165300,310849800,21450,21450,21450,21450,0
|
|
20240924,165200,310849800,21450,21450,21450,21450,0
|
|
20240924,165100,310849800,21450,21450,21450,21450,484
|
|
20240924,165000,310849800,21450,21450,21450,21450,0
|
|
20240924,164900,310849800,21450,21450,21450,21450,0
|
|
20240924,164800,310849800,21450,21450,21450,21450,0
|
|
20240924,164700,310849800,21450,21450,21450,21450,0
|
|
20240924,164600,310849800,21450,21450,21450,21450,0
|
|
20240924,164500,310849800,21450,21450,21450,21450,0
|
|
20240924,164400,310849800,21450,21450,21450,21450,0
|
|
20240924,164300,310849800,21450,21450,21450,21450,0
|
|
20240924,164200,310849800,21450,21450,21450,21450,0
|
|
20240924,164100,310849800,21450,21450,21450,21450,0
|
|
20240924,164000,310849800,21450,21450,21450,21450,0
|
|
20240924,163900,310849800,21450,21450,21450,21450,0
|
|
20240924,163800,310849800,21450,21450,21450,21450,0
|
|
20240924,163700,310849800,21450,21450,21450,21450,0
|
|
20240924,163600,310849800,21450,21450,21450,21450,0
|
|
20240924,163500,310849800,21450,21450,21450,21450,0
|
|
20240924,163400,310849800,21450,21450,21450,21450,0
|
|
20240924,163300,310849800,21450,21450,21450,21450,0
|
|
20240924,163200,310849800,21450,21450,21450,21450,0
|
|
20240924,163100,310849800,21450,21450,21450,21450,0
|
|
20240924,163000,310849800,21450,21450,21450,21450,0
|
|
20240924,162900,310849800,21450,21450,21450,21450,0
|
|
20240924,162800,310849800,21450,21450,21450,21450,0
|
|
20240924,162700,310849800,21450,21450,21450,21450,0
|
|
20240924,162600,310849800,21450,21450,21450,21450,0
|
|
20240924,162500,310849800,21450,21450,21450,21450,0
|
|
20240924,162400,310849800,21450,21450,21450,21450,0
|
|
20240924,162300,310849800,21450,21450,21450,21450,0
|
|
20240924,162200,310849800,21450,21450,21450,21450,0
|
|
20240924,162100,310849800,21450,21450,21450,21450,484
|
|
20240924,162000,310849800,21450,21450,21450,21450,0
|
|
20240924,161900,310849800,21450,21450,21450,21450,0
|
|
20240924,161800,310849800,21450,21450,21450,21450,0
|
|
20240924,161700,310849800,21450,21450,21450,21450,0
|
|
20240924,161600,310849800,21450,21450,21450,21450,0
|
|
20240924,161500,310849800,21450,21450,21450,21450,0
|
|
20240924,161400,310849800,21450,21450,21450,21450,0
|
|
20240924,161300,310849800,21450,21450,21450,21450,0
|
|
20240924,161200,310849800,21450,21450,21450,21450,0
|
|
20240924,161100,310849800,21450,21450,21450,21450,0
|
|
20240924,161000,310849800,21450,21450,21450,21450,0
|
|
20240924,160900,310849800,21450,21450,21450,21450,0
|
|
20240924,160800,310849800,21450,21450,21450,21450,0
|
|
20240924,160700,310849800,21450,21450,21450,21450,0
|
|
20240924,160600,310849800,21450,21450,21450,21450,0
|
|
20240924,160500,310849800,21450,21450,21450,21450,0
|
|
20240924,160400,310849800,21450,21450,21450,21450,0
|
|
20240924,160300,310849800,21450,21450,21450,21450,0
|
|
20240924,160200,310849800,21450,21450,21450,21450,0
|
|
20240924,160100,310849800,21450,21450,21450,21450,0
|
|
20240924,160000,310849800,21450,21450,21450,21450,0
|
|
20240924,155900,310849800,21450,21450,21450,21450,0
|
|
20240924,155800,310849800,21450,21450,21450,21450,0
|
|
20240924,155700,310849800,21450,21450,21450,21450,0
|
|
20240924,155600,310849800,21450,21450,21450,21450,0
|
|
20240924,155500,310849800,21450,21450,21450,21450,0
|
|
20240924,155400,310849800,21450,21450,21450,21450,0
|
|
20240924,155300,310849800,21450,21450,21450,21450,0
|
|
20240924,155200,310849800,21450,21450,21450,21450,0
|
|
20240924,155100,310849800,21450,21450,21450,21450,484
|
|
20240924,155000,310849800,21450,21450,21450,21450,0
|
|
20240924,154900,310849800,21450,21450,21450,21450,0
|
|
20240924,154800,310849800,21450,21450,21450,21450,0
|
|
20240924,154700,310849800,21450,21450,21450,21450,0
|
|
20240924,154600,310849800,21450,21450,21450,21450,0
|
|
20240924,154500,310849800,21450,21450,21450,21450,0
|
|
20240924,154400,310849800,21450,21450,21450,21450,0
|
|
20240924,154300,310849800,21450,21450,21450,21450,0
|
|
20240924,154200,310849800,21450,21450,21450,21450,0
|
|
20240924,154100,310849800,21450,21450,21450,21450,0
|
|
20240924,154000,310849800,21450,21450,21450,21450,0
|
|
20240924,153900,310849800,21450,21450,21450,21450,0
|
|
20240924,153800,310849800,21450,21450,21450,21450,0
|
|
20240924,153700,310849800,21450,21450,21450,21450,0
|
|
20240924,153600,310849800,21450,21450,21450,21450,0
|
|
20240924,153500,310849800,21450,21450,21450,21450,0
|
|
20240924,153400,310849800,21450,21450,21450,21450,0
|
|
20240924,153300,310849800,21450,21450,21450,21450,0
|
|
20240924,153200,310849800,21450,21450,21450,21450,0
|
|
20240924,153100,310849800,21450,21450,21450,21450,0
|
|
20240924,153000,310849800,21450,21450,21450,21450,484
|
|
20240924,152900,300468000,21400,21400,21400,21400,0
|
|
20240924,152800,300468000,21400,21400,21400,21400,0
|
|
20240924,152700,300468000,21400,21400,21400,21400,0
|
|
20240924,152600,300468000,21400,21400,21400,21400,0
|
|
20240924,152500,300468000,21400,21400,21400,21400,0
|
|
20240924,152400,300468000,21400,21400,21400,21400,0
|
|
20240924,152300,300468000,21400,21400,21400,21400,0
|
|
20240924,152200,300468000,21400,21400,21400,21400,0
|
|
20240924,152100,300468000,21400,21400,21400,21400,0
|
|
20240924,152000,300468000,21400,21400,21400,21400,0
|
|
20240924,151900,300468000,21400,21400,21400,21400,53
|
|
20240924,151800,299333800,21400,21400,21400,21400,0
|
|
20240924,151700,299333800,21400,21400,21400,21400,2
|
|
20240924,151600,299291000,21450,21450,21450,21450,1
|
|
20240924,151500,299269550,21400,21400,21400,21400,0
|
|
20240924,151400,299269550,21400,21400,21400,21400,14
|
|
20240924,151300,298969950,21400,21400,21400,21400,0
|
|
20240924,151200,298969950,21400,21400,21400,21400,365
|
|
20240924,151100,291158950,21450,21400,21450,21400,10
|
|
20240924,151000,290944900,21450,21450,21450,21450,0
|
|
20240924,150900,290944900,21450,21450,21450,21450,0
|
|
20240924,150800,290944900,21450,21450,21450,21450,1
|
|
20240924,150700,290923450,21400,21400,21400,21400,0
|
|
20240924,150600,290923450,21400,21400,21400,21400,0
|
|
20240924,150500,290923450,21400,21400,21400,21400,0
|
|
20240924,150400,290923450,21400,21450,21450,21400,980
|
|
20240924,150300,269906450,21400,21400,21400,21400,3
|
|
20240924,150200,269842250,21400,21400,21400,21400,4
|
|
20240924,150100,269756650,21450,21450,21450,21450,0
|
|
20240924,150000,269756650,21450,21450,21450,21450,0
|
|
20240924,145900,269756650,21450,21450,21450,21450,0
|
|
20240924,145800,269756650,21450,21450,21450,21450,0
|
|
20240924,145700,269756650,21450,21450,21450,21450,0
|
|
20240924,145600,269756650,21450,21450,21450,21450,0
|
|
20240924,145500,269756650,21450,21450,21450,21450,0
|
|
20240924,145400,269756650,21450,21400,21450,21400,26
|
|
20240924,145300,269200200,21450,21450,21450,21450,0
|
|
20240924,145200,269200200,21450,21450,21450,21450,0
|
|
20240924,145100,269200200,21450,21450,21450,21450,0
|
|
20240924,145000,269200200,21450,21450,21450,21450,15
|
|
20240924,144900,268878450,21500,21500,21500,21500,1
|
|
20240924,144800,268856950,21500,21450,21500,21400,41
|
|
20240924,144700,267978050,21500,21500,21500,21500,0
|
|
20240924,144600,267978050,21500,21500,21500,21500,0
|
|
20240924,144500,267978050,21500,21500,21500,21500,0
|
|
20240924,144400,267978050,21500,21500,21500,21500,0
|
|
20240924,144300,267978050,21500,21500,21500,21500,13
|
|
20240924,144200,267698550,21500,21500,21500,21500,0
|
|
20240924,144100,267698550,21500,21500,21500,21500,0
|
|
20240924,144000,267698550,21500,21500,21500,21500,0
|
|
20240924,143900,267698550,21500,21500,21500,21500,0
|
|
20240924,143800,267698550,21500,21500,21500,21500,0
|
|
20240924,143700,267698550,21500,21500,21500,21500,0
|
|
20240924,143600,267698550,21500,21500,21500,21500,0
|
|
20240924,143500,267698550,21500,21500,21500,21500,0
|
|
20240924,143400,267698550,21500,21500,21500,21500,0
|
|
20240924,143300,267698550,21500,21500,21500,21500,2
|
|
20240924,143200,267655550,21500,21500,21500,21500,0
|
|
20240924,143100,267655550,21500,21500,21500,21500,0
|
|
20240924,143000,267655550,21500,21500,21500,21500,1
|
|
20240924,142900,267634050,21450,21450,21450,21450,187
|
|
20240924,142800,263622900,21450,21450,21450,21450,0
|
|
20240924,142700,263622900,21450,21450,21450,21450,0
|
|
20240924,142600,263622900,21450,21450,21450,21450,9
|
|
20240924,142500,263429850,21450,21450,21450,21450,90
|
|
20240924,142400,261499350,21500,21500,21500,21500,0
|
|
20240924,142300,261499350,21500,21500,21500,21500,0
|
|
20240924,142200,261499350,21500,21450,21500,21450,84
|
|
20240924,142100,259697500,21450,21450,21450,21450,0
|
|
20240924,142000,259697500,21450,21450,21450,21450,0
|
|
20240924,141900,259697500,21450,21450,21450,21450,0
|
|
20240924,141800,259697500,21450,21450,21450,21450,0
|
|
20240924,141700,259697500,21450,21450,21450,21450,230
|
|
20240924,141600,254764000,21450,21450,21450,21450,0
|
|
20240924,141500,254764000,21450,21450,21450,21450,1
|
|
20240924,141400,254742550,21400,21400,21400,21400,0
|
|
20240924,141300,254742550,21400,21400,21400,21400,55
|
|
20240924,141200,253565550,21400,21400,21400,21400,0
|
|
20240924,141100,253565550,21400,21400,21400,21400,0
|
|
20240924,141000,253565550,21400,21400,21400,21400,21
|
|
20240924,140900,253116150,21400,21400,21400,21400,0
|
|
20240924,140800,253116150,21400,21400,21400,21400,0
|
|
20240924,140700,253116150,21400,21400,21400,21400,0
|
|
20240924,140600,253116150,21400,21400,21400,21400,0
|
|
20240924,140500,253116150,21400,21400,21400,21400,0
|
|
20240924,140400,253116150,21400,21400,21400,21400,12
|
|
20240924,140300,252859350,21400,21400,21400,21400,0
|
|
20240924,140200,252859350,21400,21400,21400,21400,0
|
|
20240924,140100,252859350,21400,21400,21400,21400,0
|
|
20240924,140000,252859350,21400,21400,21400,21400,0
|
|
20240924,135900,252859350,21400,21400,21400,21400,0
|
|
20240924,135800,252859350,21400,21350,21400,21350,6
|
|
20240924,135700,252731150,21450,21450,21450,21450,0
|
|
20240924,135600,252731150,21450,21450,21450,21450,0
|
|
20240924,135500,252731150,21450,21450,21450,21450,0
|
|
20240924,135400,252731150,21450,21450,21450,21450,0
|
|
20240924,135300,252731150,21450,21450,21450,21450,0
|
|
20240924,135200,252731150,21450,21450,21450,21450,0
|
|
20240924,135100,252731150,21450,21450,21450,21450,0
|
|
20240924,135000,252731150,21450,21450,21450,21450,0
|
|
20240924,134900,252731150,21450,21450,21450,21450,0
|
|
20240924,134800,252731150,21450,21450,21450,21450,2
|
|
20240924,134700,252688250,21450,21450,21450,21450,22
|
|
20240924,134600,252216350,21450,21450,21450,21450,0
|
|
20240924,134500,252216350,21450,21450,21450,21450,0
|
|
20240924,134400,252216350,21450,21450,21450,21450,0
|
|
20240924,134300,252216350,21450,21450,21450,21450,0
|
|
20240924,134200,252216350,21450,21350,21450,21350,817
|
|
20240924,134100,234750950,21300,21300,21300,21300,1
|
|
20240924,134000,234729650,21350,21350,21350,21300,1855
|
|
20240924,133900,195132050,21300,21300,21300,21300,0
|
|
20240924,133800,195132050,21300,21300,21300,21300,0
|
|
20240924,133700,195132050,21300,21300,21300,21300,0
|
|
20240924,133600,195132050,21300,21300,21300,21300,0
|
|
20240924,133500,195132050,21300,21300,21300,21300,0
|
|
20240924,133400,195132050,21300,21300,21300,21300,0
|
|
20240924,133300,195132050,21300,21300,21300,21300,0
|
|
20240924,133200,195132050,21300,21300,21300,21300,0
|
|
20240924,133100,195132050,21300,21300,21300,21300,0
|
|
20240924,133000,195132050,21300,21300,21300,21300,0
|
|
20240924,132900,195132050,21300,21300,21300,21300,0
|
|
20240924,132800,195132050,21300,21300,21300,21300,0
|
|
20240924,132700,195132050,21300,21300,21300,21300,0
|
|
20240924,132600,195132050,21300,21300,21300,21300,0
|
|
20240924,132500,195132050,21300,21300,21300,21300,0
|
|
20240924,132400,195132050,21300,21300,21300,21300,0
|
|
20240924,132300,195132050,21300,21350,21350,21300,170
|
|
20240924,132200,191502750,21350,21350,21350,21350,0
|
|
20240924,132100,191502750,21350,21350,21350,21350,0
|
|
20240924,132000,191502750,21350,21350,21350,21350,10
|
|
20240924,131900,191289250,21350,21350,21350,21350,0
|
|
20240924,131800,191289250,21350,21400,21400,21350,82
|
|
20240924,131700,189538050,21400,21400,21400,21400,0
|
|
20240924,131600,189538050,21400,21400,21400,21400,0
|
|
20240924,131500,189538050,21400,21400,21400,21400,0
|
|
20240924,131400,189538050,21400,21400,21400,21400,0
|
|
20240924,131300,189538050,21400,21400,21400,21400,0
|
|
20240924,131200,189538050,21400,21400,21400,21400,0
|
|
20240924,131100,189538050,21400,21400,21400,21400,0
|
|
20240924,131000,189538050,21400,21400,21400,21400,0
|
|
20240924,130900,189538050,21400,21400,21400,21400,200
|
|
20240924,130800,185258050,21400,21400,21400,21400,2
|
|
20240924,130700,185215250,21350,21350,21350,21350,0
|
|
20240924,130600,185215250,21350,21350,21350,21350,0
|
|
20240924,130500,185215250,21350,21350,21350,21350,0
|
|
20240924,130400,185215250,21350,21350,21350,21350,24
|
|
20240924,130300,184702850,21350,21350,21350,21350,0
|
|
20240924,130200,184702850,21350,21350,21350,21350,0
|
|
20240924,130100,184702850,21350,21350,21350,21350,0
|
|
20240924,130000,184702850,21350,21350,21350,21350,4
|
|
20240924,125900,184617450,21350,21350,21350,21350,0
|
|
20240924,125800,184617450,21350,21350,21350,21350,0
|
|
20240924,125700,184617450,21350,21350,21350,21350,0
|
|
20240924,125600,184617450,21350,21350,21350,21350,0
|
|
20240924,125500,184617450,21350,21350,21350,21350,0
|
|
20240924,125400,184617450,21350,21350,21350,21350,0
|
|
20240924,125300,184617450,21350,21350,21350,21350,0
|
|
20240924,125200,184617450,21350,21350,21350,21350,0
|
|
20240924,125100,184617450,21350,21350,21350,21350,0
|
|
20240924,125000,184617450,21350,21350,21350,21350,0
|
|
20240924,124900,184617450,21350,21350,21350,21350,0
|
|
20240924,124800,184617450,21350,21350,21350,21350,9
|
|
20240924,124700,184425300,21350,21350,21350,21350,0
|
|
20240924,124600,184425300,21350,21350,21350,21350,0
|
|
20240924,124500,184425300,21350,21350,21350,21350,0
|
|
20240924,124400,184425300,21350,21350,21350,21350,0
|
|
20240924,124300,184425300,21350,21350,21350,21350,2
|
|
20240924,124200,184382600,21350,21400,21400,21350,117
|
|
20240924,124100,181880200,21400,21400,21400,21400,51
|
|
20240924,124000,180788800,21400,21400,21400,21400,0
|
|
20240924,123900,180788800,21400,21400,21400,21400,0
|
|
20240924,123800,180788800,21400,21400,21400,21400,0
|
|
20240924,123700,180788800,21400,21400,21400,21400,0
|
|
20240924,123600,180788800,21400,21400,21400,21400,0
|
|
20240924,123500,180788800,21400,21400,21400,21400,0
|
|
20240924,123400,180788800,21400,21400,21400,21400,0
|
|
20240924,123300,180788800,21400,21400,21400,21400,0
|
|
20240924,123200,180788800,21400,21400,21400,21400,0
|
|
20240924,123100,180788800,21400,21400,21400,21400,0
|
|
20240924,123000,180788800,21400,21400,21400,21400,2
|
|
20240924,122900,180746000,21400,21400,21400,21400,0
|
|
20240924,122800,180746000,21400,21400,21400,21400,0
|
|
20240924,122700,180746000,21400,21400,21400,21400,0
|
|
20240924,122600,180746000,21400,21400,21400,21400,0
|
|
20240924,122500,180746000,21400,21400,21400,21400,5
|
|
20240924,122400,180639000,21400,21400,21400,21400,0
|
|
20240924,122300,180639000,21400,21400,21400,21400,0
|
|
20240924,122200,180639000,21400,21400,21400,21400,0
|
|
20240924,122100,180639000,21400,21400,21400,21400,0
|
|
20240924,122000,180639000,21400,21400,21400,21400,0
|
|
20240924,121900,180639000,21400,21400,21400,21400,10
|
|
20240924,121800,180425000,21400,21400,21400,21400,100
|
|
20240924,121700,178285000,21450,21450,21450,21450,0
|
|
20240924,121600,178285000,21450,21450,21450,21450,0
|
|
20240924,121500,178285000,21450,21450,21450,21450,26
|
|
20240924,121400,177727300,21350,21350,21350,21350,0
|
|
20240924,121300,177727300,21350,21350,21350,21350,0
|
|
20240924,121200,177727300,21350,21350,21350,21350,0
|
|
20240924,121100,177727300,21350,21350,21350,21350,0
|
|
20240924,121000,177727300,21350,21350,21350,21350,0
|
|
20240924,120900,177727300,21350,21350,21350,21350,0
|
|
20240924,120800,177727300,21350,21350,21350,21350,0
|
|
20240924,120700,177727300,21350,21350,21350,21350,4
|
|
20240924,120600,177641900,21300,21300,21300,21300,0
|
|
20240924,120500,177641900,21300,21300,21300,21300,0
|
|
20240924,120400,177641900,21300,21300,21300,21300,0
|
|
20240924,120300,177641900,21300,21300,21300,21300,0
|
|
20240924,120200,177641900,21300,21300,21300,21300,0
|
|
20240924,120100,177641900,21300,21300,21300,21300,0
|
|
20240924,120000,177641900,21300,21350,21350,21300,618
|
|
20240924,115900,164456700,21400,21400,21400,21400,0
|
|
20240924,115800,164456700,21400,21400,21400,21400,62
|
|
20240924,115700,163129900,21450,21450,21450,21450,0
|
|
20240924,115600,163129900,21450,21450,21450,21450,0
|
|
20240924,115500,163129900,21450,21450,21450,21450,0
|
|
20240924,115400,163129900,21450,21450,21450,21450,53
|
|
20240924,115300,161993050,21400,21400,21400,21400,4
|
|
20240924,115200,161907450,21400,21400,21400,21400,0
|
|
20240924,115100,161907450,21400,21400,21400,21400,0
|
|
20240924,115000,161907450,21400,21400,21400,21400,0
|
|
20240924,114900,161907450,21400,21400,21400,21400,200
|
|
20240924,114800,157627450,21400,21400,21400,21400,0
|
|
20240924,114700,157627450,21400,21400,21400,21400,4
|
|
20240924,114600,157541850,21450,21400,21450,21400,33
|
|
20240924,114500,156835200,21350,21350,21350,21350,0
|
|
20240924,114400,156835200,21350,21350,21350,21350,0
|
|
20240924,114300,156835200,21350,21350,21350,21350,0
|
|
20240924,114200,156835200,21350,21350,21350,21350,0
|
|
20240924,114100,156835200,21350,21350,21350,21350,0
|
|
20240924,114000,156835200,21350,21350,21350,21350,0
|
|
20240924,113900,156835200,21350,21350,21350,21350,0
|
|
20240924,113800,156835200,21350,21350,21350,21350,0
|
|
20240924,113700,156835200,21350,21350,21350,21350,2
|
|
20240924,113600,156792500,21350,21350,21350,21350,0
|
|
20240924,113500,156792500,21350,21350,21350,21350,0
|
|
20240924,113400,156792500,21350,21350,21350,21350,0
|
|
20240924,113300,156792500,21350,21350,21350,21350,0
|
|
20240924,113200,156792500,21350,21350,21350,21350,0
|
|
20240924,113100,156792500,21350,21350,21350,21350,0
|
|
20240924,113000,156792500,21350,21350,21350,21350,0
|
|
20240924,112900,156792500,21350,21400,21400,21350,100
|
|
20240924,112800,154657200,21450,21450,21450,21450,0
|
|
20240924,112700,154657200,21450,21450,21450,21450,0
|
|
20240924,112600,154657200,21450,21450,21450,21450,0
|
|
20240924,112500,154657200,21450,21450,21450,21450,0
|
|
20240924,112400,154657200,21450,21450,21450,21450,0
|
|
20240924,112300,154657200,21450,21450,21450,21450,0
|
|
20240924,112200,154657200,21450,21450,21450,21450,0
|
|
20240924,112100,154657200,21450,21450,21450,21450,0
|
|
20240924,112000,154657200,21450,21450,21450,21450,0
|
|
20240924,111900,154657200,21450,21450,21450,21450,50
|
|
20240924,111800,153584700,21400,21400,21400,21400,10
|
|
20240924,111700,153370700,21400,21400,21400,21400,30
|
|
20240924,111600,152728700,21450,21450,21450,21450,50
|
|
20240924,111500,151656200,21400,21400,21400,21400,0
|
|
20240924,111400,151656200,21400,21400,21400,21400,0
|
|
20240924,111300,151656200,21400,21400,21400,21400,0
|
|
20240924,111200,151656200,21400,21400,21400,21400,0
|
|
20240924,111100,151656200,21400,21400,21400,21400,0
|
|
20240924,111000,151656200,21400,21400,21400,21400,0
|
|
20240924,110900,151656200,21400,21400,21400,21400,0
|
|
20240924,110800,151656200,21400,21400,21400,21400,0
|
|
20240924,110700,151656200,21400,21400,21400,21400,0
|
|
20240924,110600,151656200,21400,21400,21400,21400,0
|
|
20240924,110500,151656200,21400,21400,21400,21400,204
|
|
20240924,110400,147290600,21400,21400,21400,21400,0
|
|
20240924,110300,147290600,21400,21400,21400,21400,0
|
|
20240924,110200,147290600,21400,21400,21400,21400,0
|
|
20240924,110100,147290600,21400,21400,21400,21400,5
|
|
20240924,110000,147183600,21450,21450,21450,21450,0
|
|
20240924,105900,147183600,21450,21450,21450,21450,0
|
|
20240924,105800,147183600,21450,21450,21450,21450,56
|
|
20240924,105700,145982400,21450,21450,21450,21450,0
|
|
20240924,105600,145982400,21450,21450,21450,21450,0
|
|
20240924,105500,145982400,21450,21450,21450,21450,4
|
|
20240924,105400,145896600,21450,21450,21450,21450,1
|
|
20240924,105300,145875150,21550,21550,21550,21550,0
|
|
20240924,105200,145875150,21550,21500,21550,21500,623
|
|
20240924,105100,132474950,21500,21400,21500,21400,51
|
|
20240924,105000,131378550,21500,21500,21500,21500,1
|
|
20240924,104900,131357050,21500,21500,21500,21500,0
|
|
20240924,104800,131357050,21500,21500,21500,21500,0
|
|
20240924,104700,131357050,21500,21500,21500,21500,30
|
|
20240924,104600,130712050,21500,21500,21500,21500,0
|
|
20240924,104500,130712050,21500,21500,21500,21500,0
|
|
20240924,104400,130712050,21500,21500,21500,21500,30
|
|
20240924,104300,130067050,21500,21500,21500,21500,20
|
|
20240924,104200,129637050,21500,21500,21500,21500,10
|
|
20240924,104100,129422050,21450,21450,21450,21450,36
|
|
20240924,104000,128649850,21500,21500,21500,21500,0
|
|
20240924,103900,128649850,21500,21500,21500,21500,0
|
|
20240924,103800,128649850,21500,21500,21500,21500,0
|
|
20240924,103700,128649850,21500,21500,21500,21500,5
|
|
20240924,103600,128542350,21500,21500,21500,21500,0
|
|
20240924,103500,128542350,21500,21500,21500,21500,1
|
|
20240924,103400,128520850,21450,21450,21450,21450,0
|
|
20240924,103300,128520850,21450,21450,21450,21450,0
|
|
20240924,103200,128520850,21450,21450,21450,21450,0
|
|
20240924,103100,128520850,21450,21450,21450,21450,0
|
|
20240924,103000,128520850,21450,21450,21450,21450,0
|
|
20240924,102900,128520850,21450,21450,21450,21450,0
|
|
20240924,102800,128520850,21450,21450,21450,21450,0
|
|
20240924,102700,128520850,21450,21450,21450,21450,0
|
|
20240924,102600,128520850,21450,21450,21450,21450,60
|
|
20240924,102500,127233850,21450,21450,21450,21450,5
|
|
20240924,102400,127126600,21500,21500,21500,21500,0
|
|
20240924,102300,127126600,21500,21500,21500,21500,0
|
|
20240924,102200,127126600,21500,21500,21500,21500,0
|
|
20240924,102100,127126600,21500,21500,21500,21500,0
|
|
20240924,102000,127126600,21500,21500,21500,21500,1
|
|
20240924,101900,127105100,21500,21500,21500,21500,0
|
|
20240924,101800,127105100,21500,21500,21500,21500,0
|
|
20240924,101700,127105100,21500,21500,21500,21500,0
|
|
20240924,101600,127105100,21500,21500,21500,21500,0
|
|
20240924,101500,127105100,21500,21500,21500,21500,0
|
|
20240924,101400,127105100,21500,21500,21500,21500,0
|
|
20240924,101300,127105100,21500,21500,21500,21500,0
|
|
20240924,101200,127105100,21500,21500,21500,21500,0
|
|
20240924,101100,127105100,21500,21500,21500,21500,0
|
|
20240924,101000,127105100,21500,21500,21500,21500,139
|
|
20240924,100900,124116600,21550,21500,21550,21500,612
|
|
20240924,100800,110954550,21450,21450,21450,21450,129
|
|
20240924,100700,108187500,21450,21450,21450,21450,0
|
|
20240924,100600,108187500,21450,21450,21450,21450,1
|
|
20240924,100500,108166050,21400,21400,21400,21400,0
|
|
20240924,100400,108166050,21400,21400,21400,21400,50
|
|
20240924,100300,107096050,21450,21450,21450,21450,0
|
|
20240924,100200,107096050,21450,21450,21450,21450,0
|
|
20240924,100100,107096050,21450,21450,21450,21450,0
|
|
20240924,100000,107096050,21450,21450,21450,21450,100
|
|
20240924,095900,104951050,21450,21450,21450,21450,0
|
|
20240924,095800,104951050,21450,21450,21450,21450,0
|
|
20240924,095700,104951050,21450,21450,21450,21450,0
|
|
20240924,095600,104951050,21450,21450,21450,21450,0
|
|
20240924,095500,104951050,21450,21450,21450,21450,0
|
|
20240924,095400,104951050,21450,21450,21450,21450,0
|
|
20240924,095300,104951050,21450,21450,21450,21450,0
|
|
20240924,095200,104951050,21450,21450,21450,21450,100
|
|
20240924,095100,102806050,21450,21450,21450,21450,0
|
|
20240924,095000,102806050,21450,21450,21450,21450,0
|
|
20240924,094900,102806050,21450,21450,21450,21450,0
|
|
20240924,094800,102806050,21450,21450,21450,21450,0
|
|
20240924,094700,102806050,21450,21450,21450,21450,0
|
|
20240924,094600,102806050,21450,21450,21450,21450,0
|
|
20240924,094500,102806050,21450,21450,21450,21450,0
|
|
20240924,094400,102806050,21450,21450,21450,21450,0
|
|
20240924,094300,102806050,21450,21450,21450,21450,1
|
|
20240924,094200,102784600,21300,21300,21300,21300,0
|
|
20240924,094100,102784600,21300,21300,21300,21300,80
|
|
20240924,094000,101080600,21300,21350,21350,21300,600
|
|
20240924,093900,88288050,21400,21400,21400,21400,50
|
|
20240924,093800,87218050,21400,21400,21400,21400,11
|
|
20240924,093700,86982650,21450,21450,21450,21450,1
|
|
20240924,093600,86961200,21450,21450,21450,21450,100
|
|
20240924,093500,84816200,21450,21450,21450,21450,1
|
|
20240924,093400,84794750,21450,21450,21450,21300,957
|
|
20240924,093300,64365150,21450,21450,21450,21450,3
|
|
20240924,093200,64300800,21450,21400,21450,21400,429
|
|
20240924,093100,55114450,21400,21450,21450,21400,296
|
|
20240924,093000,48779550,21400,21400,21400,21400,0
|
|
20240924,092900,48779550,21400,21400,21400,21400,0
|
|
20240924,092800,48779550,21400,21350,21400,21350,135
|
|
20240924,092700,45896100,21350,21400,21400,21350,11
|
|
20240924,092600,45661200,21400,21400,21400,21400,0
|
|
20240924,092500,45661200,21400,21400,21400,21400,0
|
|
20240924,092400,45661200,21400,21400,21400,21400,47
|
|
20240924,092300,44655400,21400,21400,21400,21400,0
|
|
20240924,092200,44655400,21400,21400,21400,21400,13
|
|
20240924,092100,44377200,21400,21400,21400,21400,12
|
|
20240924,092000,44120400,21350,21400,21400,21350,55
|
|
20240924,091900,42945900,21400,21400,21400,21400,30
|
|
20240924,091800,42303900,21450,21450,21450,21450,0
|
|
20240924,091700,42303900,21450,21450,21450,21450,0
|
|
20240924,091600,42303900,21450,21450,21450,21450,0
|
|
20240924,091500,42303900,21450,21400,21450,21350,410
|
|
20240924,091400,33530950,21400,21400,21400,21400,0
|
|
20240924,091300,33530950,21400,21400,21400,21400,5
|
|
20240924,091200,33423950,21350,21350,21350,21350,1
|
|
20240924,091100,33402600,21350,21350,21350,21350,11
|
|
20240924,091000,33167750,21350,21350,21350,21350,21
|
|
20240924,090900,32719400,21350,21400,21400,21350,595
|
|
20240924,090800,20014850,21400,21350,21400,21350,16
|
|
20240924,090700,19672700,21400,21350,21400,21350,39
|
|
20240924,090600,18839650,21350,21200,21350,21200,161
|
|
20240924,090500,15421800,21300,21300,21400,21200,609
|
|
20240924,090400,2473550,21450,21450,21450,21450,0
|
|
20240924,090300,2473550,21450,21450,21450,21450,0
|
|
20240924,090200,2473550,21450,21400,21450,21400,37
|
|
20240924,090100,1681700,21400,21400,21400,21400,5
|
|
20240924,090000,1574700,21350,21350,21350,21350,22
|