684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,202100,530629500,21000,21000,21000,21000,1825
|
|
20240927,202000,530629500,21000,21000,21000,21000,0
|
|
20240927,201900,530629500,21000,21000,21000,21000,0
|
|
20240927,201800,530629500,21000,21000,21000,21000,0
|
|
20240927,201700,530629500,21000,21000,21000,21000,0
|
|
20240927,201600,530629500,21000,21000,21000,21000,0
|
|
20240927,201500,530629500,21000,21000,21000,21000,0
|
|
20240927,201400,530629500,21000,21000,21000,21000,0
|
|
20240927,201300,530629500,21000,21000,21000,21000,0
|
|
20240927,201200,530629500,21000,21000,21000,21000,0
|
|
20240927,201100,530629500,21000,21000,21000,21000,0
|
|
20240927,201000,530629500,21000,21000,21000,21000,0
|
|
20240927,200900,530629500,21000,21000,21000,21000,0
|
|
20240927,200800,530629500,21000,21000,21000,21000,0
|
|
20240927,200700,530629500,21000,21000,21000,21000,0
|
|
20240927,200600,530629500,21000,21000,21000,21000,0
|
|
20240927,200500,530629500,21000,21000,21000,21000,0
|
|
20240927,200400,530629500,21000,21000,21000,21000,0
|
|
20240927,200300,530629500,21000,21000,21000,21000,0
|
|
20240927,200200,530629500,21000,21000,21000,21000,0
|
|
20240927,200100,530629500,21000,21000,21000,21000,0
|
|
20240927,200000,530629500,21000,21000,21000,21000,0
|
|
20240927,195900,530629500,21000,21000,21000,21000,0
|
|
20240927,195800,530629500,21000,21000,21000,21000,0
|
|
20240927,195700,530629500,21000,21000,21000,21000,0
|
|
20240927,195600,530629500,21000,21000,21000,21000,0
|
|
20240927,195500,530629500,21000,21000,21000,21000,0
|
|
20240927,195400,530629500,21000,21000,21000,21000,0
|
|
20240927,195300,530629500,21000,21000,21000,21000,0
|
|
20240927,195200,530629500,21000,21000,21000,21000,0
|
|
20240927,195100,530629500,21000,21000,21000,21000,1825
|
|
20240927,195000,530629500,21000,21000,21000,21000,0
|
|
20240927,194900,530629500,21000,21000,21000,21000,0
|
|
20240927,194800,530629500,21000,21000,21000,21000,0
|
|
20240927,194700,530629500,21000,21000,21000,21000,0
|
|
20240927,194600,530629500,21000,21000,21000,21000,0
|
|
20240927,194500,530629500,21000,21000,21000,21000,0
|
|
20240927,194400,530629500,21000,21000,21000,21000,0
|
|
20240927,194300,530629500,21000,21000,21000,21000,0
|
|
20240927,194200,530629500,21000,21000,21000,21000,0
|
|
20240927,194100,530629500,21000,21000,21000,21000,0
|
|
20240927,194000,530629500,21000,21000,21000,21000,0
|
|
20240927,193900,530629500,21000,21000,21000,21000,0
|
|
20240927,193800,530629500,21000,21000,21000,21000,0
|
|
20240927,193700,530629500,21000,21000,21000,21000,0
|
|
20240927,193600,530629500,21000,21000,21000,21000,0
|
|
20240927,193500,530629500,21000,21000,21000,21000,0
|
|
20240927,193400,530629500,21000,21000,21000,21000,0
|
|
20240927,193300,530629500,21000,21000,21000,21000,0
|
|
20240927,193200,530629500,21000,21000,21000,21000,0
|
|
20240927,193100,530629500,21000,21000,21000,21000,0
|
|
20240927,193000,530629500,21000,21000,21000,21000,0
|
|
20240927,192900,530629500,21000,21000,21000,21000,0
|
|
20240927,192800,530629500,21000,21000,21000,21000,0
|
|
20240927,192700,530629500,21000,21000,21000,21000,0
|
|
20240927,192600,530629500,21000,21000,21000,21000,0
|
|
20240927,192500,530629500,21000,21000,21000,21000,0
|
|
20240927,192400,530629500,21000,21000,21000,21000,0
|
|
20240927,192300,530629500,21000,21000,21000,21000,0
|
|
20240927,192200,530629500,21000,21000,21000,21000,0
|
|
20240927,192100,530629500,21000,21000,21000,21000,1825
|
|
20240927,192000,530629500,21000,21000,21000,21000,0
|
|
20240927,191900,530629500,21000,21000,21000,21000,0
|
|
20240927,191800,530629500,21000,21000,21000,21000,0
|
|
20240927,191700,530629500,21000,21000,21000,21000,0
|
|
20240927,191600,530629500,21000,21000,21000,21000,0
|
|
20240927,191500,530629500,21000,21000,21000,21000,0
|
|
20240927,191400,530629500,21000,21000,21000,21000,0
|
|
20240927,191300,530629500,21000,21000,21000,21000,0
|
|
20240927,191200,530629500,21000,21000,21000,21000,0
|
|
20240927,191100,530629500,21000,21000,21000,21000,0
|
|
20240927,191000,530629500,21000,21000,21000,21000,0
|
|
20240927,190900,530629500,21000,21000,21000,21000,0
|
|
20240927,190800,530629500,21000,21000,21000,21000,0
|
|
20240927,190700,530629500,21000,21000,21000,21000,0
|
|
20240927,190600,530629500,21000,21000,21000,21000,0
|
|
20240927,190500,530629500,21000,21000,21000,21000,0
|
|
20240927,190400,530629500,21000,21000,21000,21000,0
|
|
20240927,190300,530629500,21000,21000,21000,21000,0
|
|
20240927,190200,530629500,21000,21000,21000,21000,0
|
|
20240927,190100,530629500,21000,21000,21000,21000,0
|
|
20240927,190000,530629500,21000,21000,21000,21000,0
|
|
20240927,185900,530629500,21000,21000,21000,21000,0
|
|
20240927,185800,530629500,21000,21000,21000,21000,0
|
|
20240927,185700,530629500,21000,21000,21000,21000,0
|
|
20240927,185600,530629500,21000,21000,21000,21000,0
|
|
20240927,185500,530629500,21000,21000,21000,21000,0
|
|
20240927,185400,530629500,21000,21000,21000,21000,0
|
|
20240927,185300,530629500,21000,21000,21000,21000,0
|
|
20240927,185200,530629500,21000,21000,21000,21000,0
|
|
20240927,185100,530629500,21000,21000,21000,21000,1825
|
|
20240927,185000,530629500,21000,21000,21000,21000,0
|
|
20240927,184900,530629500,21000,21000,21000,21000,0
|
|
20240927,184800,530629500,21000,21000,21000,21000,0
|
|
20240927,184700,530629500,21000,21000,21000,21000,0
|
|
20240927,184600,530629500,21000,21000,21000,21000,0
|
|
20240927,184500,530629500,21000,21000,21000,21000,0
|
|
20240927,184400,530629500,21000,21000,21000,21000,0
|
|
20240927,184300,530629500,21000,21000,21000,21000,0
|
|
20240927,184200,530629500,21000,21000,21000,21000,0
|
|
20240927,184100,530629500,21000,21000,21000,21000,0
|
|
20240927,184000,530629500,21000,21000,21000,21000,0
|
|
20240927,183900,530629500,21000,21000,21000,21000,0
|
|
20240927,183800,530629500,21000,21000,21000,21000,0
|
|
20240927,183700,530629500,21000,21000,21000,21000,0
|
|
20240927,183600,530629500,21000,21000,21000,21000,0
|
|
20240927,183500,530629500,21000,21000,21000,21000,0
|
|
20240927,183400,530629500,21000,21000,21000,21000,0
|
|
20240927,183300,530629500,21000,21000,21000,21000,0
|
|
20240927,183200,530629500,21000,21000,21000,21000,0
|
|
20240927,183100,530629500,21000,21000,21000,21000,0
|
|
20240927,183000,530629500,21000,21000,21000,21000,0
|
|
20240927,182900,530629500,21000,21000,21000,21000,0
|
|
20240927,182800,530629500,21000,21000,21000,21000,0
|
|
20240927,182700,530629500,21000,21000,21000,21000,0
|
|
20240927,182600,530629500,21000,21000,21000,21000,0
|
|
20240927,182500,530629500,21000,21000,21000,21000,0
|
|
20240927,182400,530629500,21000,21000,21000,21000,0
|
|
20240927,182300,530629500,21000,21000,21000,21000,0
|
|
20240927,182200,530629500,21000,21000,21000,21000,0
|
|
20240927,182100,530629500,21000,21000,21000,21000,1825
|
|
20240927,182000,530629500,21000,21000,21000,21000,0
|
|
20240927,181900,530629500,21000,21000,21000,21000,0
|
|
20240927,181800,530629500,21000,21000,21000,21000,0
|
|
20240927,181700,530629500,21000,21000,21000,21000,0
|
|
20240927,181600,530629500,21000,21000,21000,21000,0
|
|
20240927,181500,530629500,21000,21000,21000,21000,0
|
|
20240927,181400,530629500,21000,21000,21000,21000,0
|
|
20240927,181300,530629500,21000,21000,21000,21000,0
|
|
20240927,181200,530629500,21000,21000,21000,21000,0
|
|
20240927,181100,530629500,21000,21000,21000,21000,0
|
|
20240927,181000,530629500,21000,21000,21000,21000,0
|
|
20240927,180900,530629500,21000,21000,21000,21000,0
|
|
20240927,180800,530629500,21000,21000,21000,21000,0
|
|
20240927,180700,530629500,21000,21000,21000,21000,0
|
|
20240927,180600,530629500,21000,21000,21000,21000,0
|
|
20240927,180500,530629500,21000,21000,21000,21000,0
|
|
20240927,180400,530629500,21000,21000,21000,21000,0
|
|
20240927,180300,530629500,21000,21000,21000,21000,0
|
|
20240927,180200,530629500,21000,21000,21000,21000,0
|
|
20240927,180100,530629500,21000,21000,21000,21000,0
|
|
20240927,180000,530629500,21000,21000,21000,21000,0
|
|
20240927,175900,530629500,21000,21000,21000,21000,0
|
|
20240927,175800,530629500,21000,21000,21000,21000,0
|
|
20240927,175700,530629500,21000,21000,21000,21000,0
|
|
20240927,175600,530629500,21000,21000,21000,21000,0
|
|
20240927,175500,530629500,21000,21000,21000,21000,0
|
|
20240927,175400,530629500,21000,21000,21000,21000,0
|
|
20240927,175300,530629500,21000,21000,21000,21000,0
|
|
20240927,175200,530629500,21000,21000,21000,21000,0
|
|
20240927,175100,530629500,21000,21000,21000,21000,1825
|
|
20240927,175000,530629500,21000,21000,21000,21000,0
|
|
20240927,174900,530629500,21000,21000,21000,21000,0
|
|
20240927,174800,530629500,21000,21000,21000,21000,0
|
|
20240927,174700,530629500,21000,21000,21000,21000,0
|
|
20240927,174600,530629500,21000,21000,21000,21000,0
|
|
20240927,174500,530629500,21000,21000,21000,21000,0
|
|
20240927,174400,530629500,21000,21000,21000,21000,0
|
|
20240927,174300,530629500,21000,21000,21000,21000,0
|
|
20240927,174200,530629500,21000,21000,21000,21000,0
|
|
20240927,174100,530629500,21000,21000,21000,21000,0
|
|
20240927,174000,530629500,21000,21000,21000,21000,0
|
|
20240927,173900,530629500,21000,21000,21000,21000,0
|
|
20240927,173800,530629500,21000,21000,21000,21000,0
|
|
20240927,173700,530629500,21000,21000,21000,21000,0
|
|
20240927,173600,530629500,21000,21000,21000,21000,0
|
|
20240927,173500,530629500,21000,21000,21000,21000,0
|
|
20240927,173400,530629500,21000,21000,21000,21000,0
|
|
20240927,173300,530629500,21000,21000,21000,21000,0
|
|
20240927,173200,530629500,21000,21000,21000,21000,0
|
|
20240927,173100,530629500,21000,21000,21000,21000,0
|
|
20240927,173000,530629500,21000,21000,21000,21000,0
|
|
20240927,172900,530629500,21000,21000,21000,21000,0
|
|
20240927,172800,530629500,21000,21000,21000,21000,0
|
|
20240927,172700,530629500,21000,21000,21000,21000,0
|
|
20240927,172600,530629500,21000,21000,21000,21000,0
|
|
20240927,172500,530629500,21000,21000,21000,21000,0
|
|
20240927,172400,530629500,21000,21000,21000,21000,0
|
|
20240927,172300,530629500,21000,21000,21000,21000,0
|
|
20240927,172200,530629500,21000,21000,21000,21000,0
|
|
20240927,172100,530629500,21000,21000,21000,21000,1825
|
|
20240927,172000,530629500,21000,21000,21000,21000,0
|
|
20240927,171900,530629500,21000,21000,21000,21000,0
|
|
20240927,171800,530629500,21000,21000,21000,21000,0
|
|
20240927,171700,530629500,21000,21000,21000,21000,0
|
|
20240927,171600,530629500,21000,21000,21000,21000,0
|
|
20240927,171500,530629500,21000,21000,21000,21000,0
|
|
20240927,171400,530629500,21000,21000,21000,21000,0
|
|
20240927,171300,530629500,21000,21000,21000,21000,0
|
|
20240927,171200,530629500,21000,21000,21000,21000,0
|
|
20240927,171100,530629500,21000,21000,21000,21000,0
|
|
20240927,171000,530629500,21000,21000,21000,21000,0
|
|
20240927,170900,530629500,21000,21000,21000,21000,0
|
|
20240927,170800,530629500,21000,21000,21000,21000,0
|
|
20240927,170700,530629500,21000,21000,21000,21000,0
|
|
20240927,170600,530629500,21000,21000,21000,21000,0
|
|
20240927,170500,530629500,21000,21000,21000,21000,0
|
|
20240927,170400,530629500,21000,21000,21000,21000,0
|
|
20240927,170300,530629500,21000,21000,21000,21000,0
|
|
20240927,170200,530629500,21000,21000,21000,21000,0
|
|
20240927,170100,530629500,21000,21000,21000,21000,0
|
|
20240927,170000,530629500,21000,21000,21000,21000,0
|
|
20240927,165900,530629500,21000,21000,21000,21000,0
|
|
20240927,165800,530629500,21000,21000,21000,21000,0
|
|
20240927,165700,530629500,21000,21000,21000,21000,0
|
|
20240927,165600,530629500,21000,21000,21000,21000,0
|
|
20240927,165500,530629500,21000,21000,21000,21000,0
|
|
20240927,165400,530629500,21000,21000,21000,21000,0
|
|
20240927,165300,530629500,21000,21000,21000,21000,0
|
|
20240927,165200,530629500,21000,21000,21000,21000,0
|
|
20240927,165100,530629500,21000,21000,21000,21000,1825
|
|
20240927,165000,530629500,21000,21000,21000,21000,0
|
|
20240927,164900,530629500,21000,21000,21000,21000,0
|
|
20240927,164800,530629500,21000,21000,21000,21000,0
|
|
20240927,164700,530629500,21000,21000,21000,21000,0
|
|
20240927,164600,530629500,21000,21000,21000,21000,0
|
|
20240927,164500,530629500,21000,21000,21000,21000,0
|
|
20240927,164400,530629500,21000,21000,21000,21000,0
|
|
20240927,164300,530629500,21000,21000,21000,21000,0
|
|
20240927,164200,530629500,21000,21000,21000,21000,0
|
|
20240927,164100,530629500,21000,21000,21000,21000,0
|
|
20240927,164000,530629500,21000,21000,21000,21000,0
|
|
20240927,163900,530629500,21000,21000,21000,21000,0
|
|
20240927,163800,530629500,21000,21000,21000,21000,0
|
|
20240927,163700,530629500,21000,21000,21000,21000,0
|
|
20240927,163600,530629500,21000,21000,21000,21000,0
|
|
20240927,163500,530629500,21000,21000,21000,21000,0
|
|
20240927,163400,530629500,21000,21000,21000,21000,0
|
|
20240927,163300,530629500,21000,21000,21000,21000,0
|
|
20240927,163200,530629500,21000,21000,21000,21000,0
|
|
20240927,163100,530629500,21000,21000,21000,21000,0
|
|
20240927,163000,530629500,21000,21000,21000,21000,0
|
|
20240927,162900,530629500,21000,21000,21000,21000,0
|
|
20240927,162800,530629500,21000,21000,21000,21000,0
|
|
20240927,162700,530629500,21000,21000,21000,21000,0
|
|
20240927,162600,530629500,21000,21000,21000,21000,0
|
|
20240927,162500,530629500,21000,21000,21000,21000,0
|
|
20240927,162400,530629500,21000,21000,21000,21000,0
|
|
20240927,162300,530629500,21000,21000,21000,21000,0
|
|
20240927,162200,530629500,21000,21000,21000,21000,0
|
|
20240927,162100,530629500,21000,21000,21000,21000,1825
|
|
20240927,162000,530629500,21000,21000,21000,21000,0
|
|
20240927,161900,530629500,21000,21000,21000,21000,0
|
|
20240927,161800,530629500,21000,21000,21000,21000,0
|
|
20240927,161700,530629500,21000,21000,21000,21000,0
|
|
20240927,161600,530629500,21000,21000,21000,21000,0
|
|
20240927,161500,530629500,21000,21000,21000,21000,0
|
|
20240927,161400,530629500,21000,21000,21000,21000,0
|
|
20240927,161300,530629500,21000,21000,21000,21000,0
|
|
20240927,161200,530629500,21000,21000,21000,21000,0
|
|
20240927,161100,530629500,21000,21000,21000,21000,0
|
|
20240927,161000,530629500,21000,21000,21000,21000,0
|
|
20240927,160900,530629500,21000,21000,21000,21000,0
|
|
20240927,160800,530629500,21000,21000,21000,21000,0
|
|
20240927,160700,530629500,21000,21000,21000,21000,0
|
|
20240927,160600,530629500,21000,21000,21000,21000,0
|
|
20240927,160500,530629500,21000,21000,21000,21000,0
|
|
20240927,160400,530629500,21000,21000,21000,21000,0
|
|
20240927,160300,530629500,21000,21000,21000,21000,0
|
|
20240927,160200,530629500,21000,21000,21000,21000,0
|
|
20240927,160100,530629500,21000,21000,21000,21000,0
|
|
20240927,160000,530629500,21000,21000,21000,21000,0
|
|
20240927,155900,530629500,21000,21000,21000,21000,0
|
|
20240927,155800,530629500,21000,21000,21000,21000,0
|
|
20240927,155700,530629500,21000,21000,21000,21000,0
|
|
20240927,155600,530629500,21000,21000,21000,21000,0
|
|
20240927,155500,530629500,21000,21000,21000,21000,0
|
|
20240927,155400,530629500,21000,21000,21000,21000,0
|
|
20240927,155300,530629500,21000,21000,21000,21000,0
|
|
20240927,155200,530629500,21000,21000,21000,21000,0
|
|
20240927,155100,530629500,21000,21000,21000,21000,1825
|
|
20240927,155000,530629500,21000,21000,21000,21000,0
|
|
20240927,154900,530629500,21000,21000,21000,21000,0
|
|
20240927,154800,530629500,21000,21000,21000,21000,0
|
|
20240927,154700,530629500,21000,21000,21000,21000,0
|
|
20240927,154600,530629500,21000,21000,21000,21000,0
|
|
20240927,154500,530629500,21000,21000,21000,21000,0
|
|
20240927,154400,530629500,21000,21000,21000,21000,0
|
|
20240927,154300,530629500,21000,21000,21000,21000,0
|
|
20240927,154200,530629500,21000,21000,21000,21000,0
|
|
20240927,154100,530629500,21000,21000,21000,21000,0
|
|
20240927,154000,530629500,21000,21000,21000,21000,0
|
|
20240927,153900,530629500,21000,21000,21000,21000,0
|
|
20240927,153800,530629500,21000,21000,21000,21000,0
|
|
20240927,153700,530629500,21000,21000,21000,21000,0
|
|
20240927,153600,530629500,21000,21000,21000,21000,0
|
|
20240927,153500,530629500,21000,21000,21000,21000,0
|
|
20240927,153400,530629500,21000,21000,21000,21000,0
|
|
20240927,153300,530629500,21000,21000,21000,21000,0
|
|
20240927,153200,530629500,21000,21000,21000,21000,0
|
|
20240927,153100,530629500,21000,21000,21000,21000,0
|
|
20240927,153000,530629500,21000,21000,21000,21000,1825
|
|
20240927,152900,492304500,21000,21000,21000,21000,0
|
|
20240927,152800,492304500,21000,21000,21000,21000,0
|
|
20240927,152700,492304500,21000,21000,21000,21000,0
|
|
20240927,152600,492304500,21000,21000,21000,21000,0
|
|
20240927,152500,492304500,21000,21000,21000,21000,0
|
|
20240927,152400,492304500,21000,21000,21000,21000,0
|
|
20240927,152300,492304500,21000,21000,21000,21000,0
|
|
20240927,152200,492304500,21000,21000,21000,21000,0
|
|
20240927,152100,492304500,21000,21000,21000,21000,0
|
|
20240927,152000,492304500,21000,21000,21000,21000,0
|
|
20240927,151900,492304500,21000,20950,21000,20950,82
|
|
20240927,151800,490586400,21000,20950,21000,20950,182
|
|
20240927,151700,486773400,20950,21000,21050,20950,274
|
|
20240927,151600,481025450,21000,21000,21050,21000,274
|
|
20240927,151500,475271400,21000,21050,21050,21000,248
|
|
20240927,151400,470062900,21000,21050,21050,21000,229
|
|
20240927,151300,465253800,21000,21050,21050,21000,239
|
|
20240927,151200,460234750,21000,21050,21050,21000,274
|
|
20240927,151100,454478300,21050,21050,21050,21050,180
|
|
20240927,151000,450689300,21100,21100,21100,21100,1
|
|
20240927,150900,450668200,21100,21100,21100,21100,51
|
|
20240927,150800,449592100,21100,21100,21100,21100,0
|
|
20240927,150700,449592100,21100,21100,21100,21100,4
|
|
20240927,150600,449507700,21100,21050,21100,21050,28
|
|
20240927,150500,448918050,21050,21100,21100,21050,54
|
|
20240927,150400,447779000,21100,21100,21100,21100,1
|
|
20240927,150300,447757900,21100,21100,21100,21100,1
|
|
20240927,150200,447736800,21100,21100,21100,21100,1
|
|
20240927,150100,447715700,21100,21100,21100,21100,1
|
|
20240927,150000,447694600,21100,21100,21100,21100,0
|
|
20240927,145900,447694600,21100,21000,21100,21000,24
|
|
20240927,145800,447190350,21050,21050,21050,21050,0
|
|
20240927,145700,447190350,21050,21050,21050,21050,5
|
|
20240927,145600,447085100,21100,21100,21100,21100,1
|
|
20240927,145500,447064000,21050,21050,21050,21050,13
|
|
20240927,145400,446790350,21050,21050,21050,21050,1
|
|
20240927,145300,446769300,21050,21050,21050,21050,0
|
|
20240927,145200,446769300,21050,21100,21100,21050,134
|
|
20240927,145100,443948550,21050,21100,21100,21050,211
|
|
20240927,145000,439506100,21150,21150,21150,21150,28
|
|
20240927,144900,438913900,21100,21100,21100,21100,1
|
|
20240927,144800,438892800,21100,21100,21100,21100,0
|
|
20240927,144700,438892800,21100,21100,21100,21100,1
|
|
20240927,144600,438871700,21100,21100,21100,21100,1
|
|
20240927,144500,438850600,21100,21100,21100,21100,0
|
|
20240927,144400,438850600,21100,21100,21100,21100,1
|
|
20240927,144300,438829500,21100,21100,21100,21100,5
|
|
20240927,144200,438724000,21100,21100,21100,21100,28
|
|
20240927,144100,438133200,21100,21100,21100,21100,1
|
|
20240927,144000,438112100,21150,21150,21150,21150,1
|
|
20240927,143900,438090950,21100,21100,21100,21100,1
|
|
20240927,143800,438069850,21100,21100,21100,21100,0
|
|
20240927,143700,438069850,21100,21100,21100,21100,1
|
|
20240927,143600,438048750,21100,21100,21100,21100,0
|
|
20240927,143500,438048750,21100,21100,21100,21100,3
|
|
20240927,143400,437985450,21150,21150,21150,21150,0
|
|
20240927,143300,437985450,21150,21150,21150,21150,0
|
|
20240927,143200,437985450,21150,21050,21150,21050,2
|
|
20240927,143100,437943250,21050,21050,21050,21050,0
|
|
20240927,143000,437943250,21050,21050,21050,21050,1
|
|
20240927,142900,437922200,21050,21050,21050,21050,1
|
|
20240927,142800,437901150,21150,21050,21150,21050,130
|
|
20240927,142700,435164550,21150,21150,21150,21150,1
|
|
20240927,142600,435143400,21100,21100,21100,21100,0
|
|
20240927,142500,435143400,21100,21150,21150,21100,2
|
|
20240927,142400,435101150,21050,21100,21100,21050,2
|
|
20240927,142300,435059000,21100,21100,21100,21100,0
|
|
20240927,142200,435059000,21100,21150,21200,21100,114
|
|
20240927,142100,432649400,21050,21050,21050,21050,1
|
|
20240927,142000,432628350,21100,21100,21100,21100,1
|
|
20240927,141900,432607250,21150,21150,21150,21150,0
|
|
20240927,141800,432607250,21150,21150,21150,21150,1
|
|
20240927,141700,432586100,21150,21100,21150,21100,7
|
|
20240927,141600,432438150,21100,21100,21100,21100,0
|
|
20240927,141500,432438150,21100,21150,21150,21050,8
|
|
20240927,141400,432269500,21150,21100,21150,21050,33
|
|
20240927,141300,431574650,21150,21150,21150,21150,0
|
|
20240927,141200,431574650,21150,21150,21150,21150,0
|
|
20240927,141100,431574650,21150,21150,21150,21150,1
|
|
20240927,141000,431553500,21100,21100,21100,21100,1
|
|
20240927,140900,431532400,21100,21100,21100,21100,1
|
|
20240927,140800,431511300,21100,21100,21100,21100,0
|
|
20240927,140700,431511300,21100,21100,21100,21100,22
|
|
20240927,140600,431047100,21050,21050,21050,21050,0
|
|
20240927,140500,431047100,21050,21050,21050,21050,0
|
|
20240927,140400,431047100,21050,21100,21100,21050,131
|
|
20240927,140300,428289500,21100,21100,21100,21100,0
|
|
20240927,140200,428289500,21100,21100,21100,21100,2
|
|
20240927,140100,428247300,21100,21100,21100,21100,0
|
|
20240927,140000,428247300,21100,21100,21100,21100,211
|
|
20240927,135900,423795200,21100,21100,21100,21100,1
|
|
20240927,135800,423774100,21100,21100,21100,21100,0
|
|
20240927,135700,423774100,21100,21100,21100,21100,0
|
|
20240927,135600,423774100,21100,21100,21100,21100,0
|
|
20240927,135500,423774100,21100,21100,21100,21100,1
|
|
20240927,135400,423753000,21100,21100,21100,21100,1
|
|
20240927,135300,423731900,21100,21050,21100,21050,2
|
|
20240927,135200,423689750,21100,21100,21100,21100,1
|
|
20240927,135100,423668650,21100,21100,21100,21100,0
|
|
20240927,135000,423668650,21100,21100,21100,21100,0
|
|
20240927,134900,423668650,21100,21100,21100,21100,0
|
|
20240927,134800,423668650,21100,21100,21100,21100,1
|
|
20240927,134700,423647550,21100,21100,21100,21100,2
|
|
20240927,134600,423605350,21000,21050,21100,21000,223
|
|
20240927,134500,418910650,21050,21050,21050,21050,121
|
|
20240927,134400,416363600,21000,21000,21000,21000,22
|
|
20240927,134300,415901600,21050,21050,21050,21050,1
|
|
20240927,134200,415880550,21050,21050,21050,21050,0
|
|
20240927,134100,415880550,21050,21050,21050,21050,0
|
|
20240927,134000,415880550,21050,21050,21050,21050,2
|
|
20240927,133900,415838450,21050,21050,21050,21050,0
|
|
20240927,133800,415838450,21050,21050,21050,21050,106
|
|
20240927,133700,413607150,21050,21050,21050,21050,1
|
|
20240927,133600,413586100,21050,21050,21050,21050,0
|
|
20240927,133500,413586100,21050,21050,21050,21050,0
|
|
20240927,133400,413586100,21050,21050,21050,21050,0
|
|
20240927,133300,413586100,21050,21050,21050,21050,2
|
|
20240927,133200,413544000,21050,21050,21050,21050,1
|
|
20240927,133100,413522950,21050,21050,21050,21050,0
|
|
20240927,133000,413522950,21050,21050,21050,21050,1
|
|
20240927,132900,413501900,21000,21000,21000,21000,30
|
|
20240927,132800,412871900,21050,21050,21050,21050,0
|
|
20240927,132700,412871900,21050,21050,21050,21050,1
|
|
20240927,132600,412850850,21050,21050,21050,21050,0
|
|
20240927,132500,412850850,21050,21050,21050,21050,1
|
|
20240927,132400,412829800,21050,21050,21050,21050,1
|
|
20240927,132300,412808750,21050,21050,21050,21050,2
|
|
20240927,132200,412766650,21050,21050,21050,21050,1
|
|
20240927,132100,412745600,21000,21000,21000,21000,19
|
|
20240927,132000,412346600,21050,21050,21050,21050,0
|
|
20240927,131900,412346600,21050,21050,21050,21050,0
|
|
20240927,131800,412346600,21050,21050,21050,21050,1
|
|
20240927,131700,412325550,21050,21050,21050,21050,1
|
|
20240927,131600,412304500,21050,21050,21050,21050,2
|
|
20240927,131500,412262400,21050,21050,21050,21050,1
|
|
20240927,131400,412241350,21050,21050,21050,21050,0
|
|
20240927,131300,412241350,21050,21050,21050,21050,6
|
|
20240927,131200,412115050,21050,21050,21050,21050,0
|
|
20240927,131100,412115050,21050,21050,21050,21050,1
|
|
20240927,131000,412094000,21050,21050,21050,21050,1
|
|
20240927,130900,412072950,21050,21050,21050,21050,1
|
|
20240927,130800,412051900,21050,21050,21050,21050,1
|
|
20240927,130700,412030850,21000,21000,21000,21000,0
|
|
20240927,130600,412030850,21000,21000,21000,21000,0
|
|
20240927,130500,412030850,21000,21000,21000,21000,255
|
|
20240927,130400,406675850,20950,20950,20950,20950,0
|
|
20240927,130300,406675850,20950,20950,20950,20950,0
|
|
20240927,130200,406675850,20950,20950,20950,20950,213
|
|
20240927,130100,402213500,21000,20950,21000,20950,202
|
|
20240927,130000,397981500,20950,20950,20950,20950,2
|
|
20240927,125900,397939600,20950,20950,20950,20950,1
|
|
20240927,125800,397918650,20900,20900,20900,20900,23
|
|
20240927,125700,397437950,20950,20950,20950,20950,5
|
|
20240927,125600,397333200,20950,20950,20950,20950,3
|
|
20240927,125500,397270350,20950,20950,20950,20950,6
|
|
20240927,125400,397144650,20900,20950,20950,20900,53
|
|
20240927,125300,396035450,20950,20950,20950,20950,112
|
|
20240927,125200,393689050,20950,20950,20950,20950,22
|
|
20240927,125100,393228150,21000,21000,21000,21000,3
|
|
20240927,125000,393165150,20900,20900,20900,20900,0
|
|
20240927,124900,393165150,20900,20900,20900,20900,28
|
|
20240927,124800,392579950,20950,21000,21000,20950,76
|
|
20240927,124700,390987700,20950,20950,20950,20950,28
|
|
20240927,124600,390401100,21000,21000,21000,21000,2
|
|
20240927,124500,390359100,21000,21000,21000,21000,1
|
|
20240927,124400,390338100,21000,21000,21000,21000,1
|
|
20240927,124300,390317100,20950,20950,20950,20950,28
|
|
20240927,124200,389730500,21000,21000,21000,21000,0
|
|
20240927,124100,389730500,21000,21000,21000,21000,1
|
|
20240927,124000,389709500,21000,21000,21000,21000,2
|
|
20240927,123900,389667500,21000,21000,21000,21000,6
|
|
20240927,123800,389541500,21000,21000,21000,21000,3
|
|
20240927,123700,389478500,21000,21000,21000,21000,0
|
|
20240927,123600,389478500,21000,21000,21000,21000,0
|
|
20240927,123500,389478500,21000,21000,21000,21000,1
|
|
20240927,123400,389457500,20950,20950,20950,20950,221
|
|
20240927,123300,384827550,20950,21000,21000,20950,17
|
|
20240927,123200,384471350,21000,20950,21000,20950,158
|
|
20240927,123100,381158700,20950,20950,20950,20900,599
|
|
20240927,123000,368611350,21000,21000,21000,21000,44
|
|
20240927,122900,367687350,21050,21000,21050,21000,16
|
|
20240927,122800,367351300,21000,21000,21000,21000,20
|
|
20240927,122700,366931300,21050,21050,21050,21050,0
|
|
20240927,122600,366931300,21050,21050,21050,21050,1
|
|
20240927,122500,366910250,21050,21050,21050,21050,1
|
|
20240927,122400,366889200,21050,21000,21050,21000,23
|
|
20240927,122300,366406050,21050,21050,21050,21050,1
|
|
20240927,122200,366385000,21050,21050,21050,21050,0
|
|
20240927,122100,366385000,21050,21050,21050,21050,24
|
|
20240927,122000,365879800,21050,21050,21050,21000,80
|
|
20240927,121900,364197150,21050,21050,21050,21050,1
|
|
20240927,121800,364176100,21050,21050,21050,21050,2
|
|
20240927,121700,364134000,21050,21050,21050,21050,1
|
|
20240927,121600,364112950,21050,21050,21050,21050,1
|
|
20240927,121500,364091900,21000,21000,21000,21000,26
|
|
20240927,121400,363545900,21050,21050,21050,21050,0
|
|
20240927,121300,363545900,21050,21000,21050,21000,17
|
|
20240927,121200,363188850,21000,21000,21000,21000,0
|
|
20240927,121100,363188850,21000,21050,21050,21000,10
|
|
20240927,121000,362978800,21000,21000,21000,21000,0
|
|
20240927,120900,362978800,21000,21000,21000,20950,20
|
|
20240927,120800,362559550,21000,21000,21050,21000,60
|
|
20240927,120700,361299500,21000,21000,21000,21000,49
|
|
20240927,120600,360270500,21000,21000,21000,21000,5
|
|
20240927,120500,360165500,21050,21050,21050,21050,1
|
|
20240927,120400,360144450,21000,21000,21000,21000,105
|
|
20240927,120300,357939450,20900,21000,21000,20900,1075
|
|
20240927,120200,335424150,21000,21000,21000,21000,9
|
|
20240927,120100,335235150,20950,21050,21050,20950,680
|
|
20240927,120000,320986900,21050,21050,21050,21050,0
|
|
20240927,115900,320986900,21050,21050,21050,21050,0
|
|
20240927,115800,320986900,21050,21050,21050,21050,1
|
|
20240927,115700,320965850,21050,21000,21050,20950,215
|
|
20240927,115600,316461400,21050,21050,21050,21050,1
|
|
20240927,115500,316440350,21000,21000,21000,21000,0
|
|
20240927,115400,316440350,21000,21000,21000,21000,1
|
|
20240927,115300,316419350,21050,21000,21050,21000,5
|
|
20240927,115200,316314300,20950,21000,21050,20950,19
|
|
20240927,115100,315916050,21000,21000,21000,21000,2
|
|
20240927,115000,315874050,21050,21050,21050,21050,0
|
|
20240927,114900,315874050,21050,21000,21050,21000,42
|
|
20240927,114800,314992000,21050,21050,21050,21000,5
|
|
20240927,114700,314886900,21000,21000,21000,21000,7
|
|
20240927,114600,314739900,21050,21050,21050,21050,2
|
|
20240927,114500,314697800,21000,21050,21050,21000,5
|
|
20240927,114400,314592700,21000,21000,21000,21000,11
|
|
20240927,114300,314361700,21050,21050,21050,21050,0
|
|
20240927,114200,314361700,21050,21050,21050,21050,1
|
|
20240927,114100,314340650,21050,21050,21050,21050,2
|
|
20240927,114000,314298550,21050,21050,21100,21050,36
|
|
20240927,113900,313540700,21050,21100,21100,21050,11
|
|
20240927,113800,313309100,21100,20950,21100,20950,124
|
|
20240927,113700,310696150,21000,21050,21050,21000,82
|
|
20240927,113600,308973850,21000,21000,21000,21000,0
|
|
20240927,113500,308973850,21000,21050,21050,21000,15
|
|
20240927,113400,308658800,21100,21100,21100,21100,1
|
|
20240927,113300,308637700,21100,21100,21100,21100,0
|
|
20240927,113200,308637700,21100,21050,21100,21050,5
|
|
20240927,113100,308532350,21050,21050,21150,21050,21
|
|
20240927,113000,308090000,21000,21100,21150,21000,40
|
|
20240927,112900,307249750,21100,21100,21100,21100,122
|
|
20240927,112800,304675550,21150,21150,21150,21150,0
|
|
20240927,112700,304675550,21150,21150,21150,21150,1
|
|
20240927,112600,304654400,21100,21150,21150,21100,17
|
|
20240927,112500,304295650,21100,21100,21100,21100,26
|
|
20240927,112400,303747050,21100,21100,21100,21100,1
|
|
20240927,112300,303725950,21150,21150,21150,21150,1
|
|
20240927,112200,303704800,21050,21050,21050,21050,0
|
|
20240927,112100,303704800,21050,21100,21100,21050,62
|
|
20240927,112000,302399550,21150,21150,21150,21150,0
|
|
20240927,111900,302399550,21150,21150,21150,21150,1
|
|
20240927,111800,302378400,21150,21150,21150,21150,1
|
|
20240927,111700,302357250,21100,21050,21100,21050,41
|
|
20240927,111600,301492950,21100,21150,21150,21100,60
|
|
20240927,111500,300226900,21150,21150,21150,21150,11
|
|
20240927,111400,299994250,21150,21100,21200,21100,200
|
|
20240927,111300,295766950,21000,21050,21050,21000,169
|
|
20240927,111200,292211150,21050,21050,21100,20950,1081
|
|
20240927,111100,269507600,21100,21100,21100,21100,1
|
|
20240927,111000,269486500,21100,21100,21100,21050,73
|
|
20240927,110900,267947300,21100,21100,21100,21100,1
|
|
20240927,110800,267926200,21100,21050,21100,21050,94
|
|
20240927,110700,265947400,21100,21100,21100,21100,1
|
|
20240927,110600,265926300,21100,21100,21100,21100,0
|
|
20240927,110500,265926300,21100,21050,21100,21050,32
|
|
20240927,110400,265252650,21100,21150,21150,21100,5
|
|
20240927,110300,265147050,21100,21100,21100,21100,0
|
|
20240927,110200,265147050,21100,21100,21100,21100,60
|
|
20240927,110100,263881050,21150,21100,21150,21100,56
|
|
20240927,110000,262699400,21050,21050,21050,21050,33
|
|
20240927,105900,262004750,21200,21150,21200,21100,191
|
|
20240927,105800,257971250,21250,21050,21250,21050,181
|
|
20240927,105700,254153250,21050,21050,21050,21050,341
|
|
20240927,105600,246975200,21050,21050,21050,21050,0
|
|
20240927,105500,246975200,21050,21050,21050,21050,1
|
|
20240927,105400,246954150,21050,21050,21050,21050,4
|
|
20240927,105300,246869950,21050,21000,21050,21000,32
|
|
20240927,105200,246197900,21050,21000,21050,21000,252
|
|
20240927,105100,240905850,21000,21000,21000,21000,1
|
|
20240927,105000,240884850,21000,21000,21100,20850,1708
|
|
20240927,104900,205094800,20900,21050,21050,20900,4235
|
|
20240927,104800,116141300,21100,21100,21100,21100,1
|
|
20240927,104700,116120200,21100,21100,21100,21100,0
|
|
20240927,104600,116120200,21100,21100,21100,21100,50
|
|
20240927,104500,115065200,21050,21100,21100,21050,46
|
|
20240927,104400,114095350,21100,21100,21100,21100,73
|
|
20240927,104300,112555050,21100,21150,21150,21050,1571
|
|
20240927,104200,79406950,21150,21150,21150,21150,122
|
|
20240927,104100,76826650,21150,21150,21150,21150,2
|
|
20240927,104000,76784350,21150,21150,21150,21150,1
|
|
20240927,103900,76763200,21150,21150,21150,21150,122
|
|
20240927,103800,74182900,21150,21150,21150,21100,190
|
|
20240927,103700,70167100,21150,21200,21200,21150,544
|
|
20240927,103600,58655300,21250,21250,21250,21250,2
|
|
20240927,103500,58612800,21250,21250,21250,21250,0
|
|
20240927,103400,58612800,21250,21250,21250,21250,0
|
|
20240927,103300,58612800,21250,21250,21250,21250,0
|
|
20240927,103200,58612800,21250,21250,21250,21250,0
|
|
20240927,103100,58612800,21250,21250,21250,21250,0
|
|
20240927,103000,58612800,21250,21250,21250,21250,0
|
|
20240927,102900,58612800,21250,21250,21250,21250,0
|
|
20240927,102800,58612800,21250,21250,21250,21250,0
|
|
20240927,102700,58612800,21250,21200,21250,21200,49
|
|
20240927,102600,57573950,21250,21250,21250,21250,1
|
|
20240927,102500,57552700,21250,21250,21250,21250,0
|
|
20240927,102400,57552700,21250,21250,21250,21250,0
|
|
20240927,102300,57552700,21250,21250,21250,21250,5
|
|
20240927,102200,57446450,21250,21300,21300,21250,5
|
|
20240927,102100,57340150,21250,21250,21250,21250,0
|
|
20240927,102000,57340150,21250,21250,21250,21250,0
|
|
20240927,101900,57340150,21250,21250,21250,21250,1
|
|
20240927,101800,57318900,21300,21300,21300,21300,0
|
|
20240927,101700,57318900,21300,21300,21300,21300,14
|
|
20240927,101600,57020700,21300,21250,21300,21250,9
|
|
20240927,101500,56829400,21300,21300,21300,21300,0
|
|
20240927,101400,56829400,21300,21300,21300,21300,0
|
|
20240927,101300,56829400,21300,21300,21300,21300,0
|
|
20240927,101200,56829400,21300,21300,21300,21300,1
|
|
20240927,101100,56808100,21300,21250,21300,21250,58
|
|
20240927,101000,55575550,21300,21300,21300,21300,1
|
|
20240927,100900,55554250,21250,21250,21250,21250,0
|
|
20240927,100800,55554250,21250,21250,21250,21250,8
|
|
20240927,100700,55384250,21300,21250,21300,21250,25
|
|
20240927,100600,54852900,21300,21300,21300,21300,1
|
|
20240927,100500,54831600,21300,21300,21300,21300,0
|
|
20240927,100400,54831600,21300,21300,21300,21300,2
|
|
20240927,100300,54789000,21300,21300,21300,21300,0
|
|
20240927,100200,54789000,21300,21300,21300,21300,0
|
|
20240927,100100,54789000,21300,21300,21300,21300,0
|
|
20240927,100000,54789000,21300,21300,21300,21300,0
|
|
20240927,095900,54789000,21300,21300,21300,21300,0
|
|
20240927,095800,54789000,21300,21300,21300,21300,0
|
|
20240927,095700,54789000,21300,21300,21300,21300,2
|
|
20240927,095600,54746400,21250,21250,21300,21250,57
|
|
20240927,095500,53534500,21300,21250,21300,21200,528
|
|
20240927,095400,42333250,21300,21300,21300,21300,1
|
|
20240927,095300,42311950,21250,21250,21250,21250,0
|
|
20240927,095200,42311950,21250,21250,21250,21250,8
|
|
20240927,095100,42141950,21300,21300,21300,21300,0
|
|
20240927,095000,42141950,21300,21300,21300,21300,0
|
|
20240927,094900,42141950,21300,21300,21300,21300,0
|
|
20240927,094800,42141950,21300,21300,21300,21300,2
|
|
20240927,094700,42099350,21250,21250,21250,21250,34
|
|
20240927,094600,41376850,21300,21300,21300,21300,0
|
|
20240927,094500,41376850,21300,21300,21300,21300,2
|
|
20240927,094400,41334250,21250,21250,21250,21250,0
|
|
20240927,094300,41334250,21250,21250,21300,21250,31
|
|
20240927,094200,40675450,21200,21250,21300,21200,599
|
|
20240927,094100,27943600,21300,21250,21300,21250,60
|
|
20240927,094000,26668100,21300,21300,21300,21300,2
|
|
20240927,093900,26625500,21300,21300,21300,21300,0
|
|
20240927,093800,26625500,21300,21300,21300,21300,125
|
|
20240927,093700,23963000,21250,21250,21250,21250,11
|
|
20240927,093600,23729250,21300,21300,21300,21300,0
|
|
20240927,093500,23729250,21300,21300,21300,21300,0
|
|
20240927,093400,23729250,21300,21300,21300,21300,3
|
|
20240927,093300,23665350,21300,21300,21300,21300,1
|
|
20240927,093200,23644050,21300,21300,21300,21300,3
|
|
20240927,093100,23580150,21300,21300,21300,21300,2
|
|
20240927,093000,23537550,21300,21300,21300,21300,0
|
|
20240927,092900,23537550,21300,21300,21300,21300,0
|
|
20240927,092800,23537550,21300,21300,21300,21300,0
|
|
20240927,092700,23537550,21300,21250,21300,21200,131
|
|
20240927,092600,20758800,21300,21300,21300,21300,1
|
|
20240927,092500,20737500,21200,21200,21200,21200,0
|
|
20240927,092400,20737500,21200,21200,21200,21200,0
|
|
20240927,092300,20737500,21200,21200,21200,21200,19
|
|
20240927,092200,20334700,21300,21300,21300,21300,1
|
|
20240927,092100,20313400,21300,21300,21300,21200,183
|
|
20240927,092000,16430650,21250,21300,21300,21250,30
|
|
20240927,091900,15792400,21350,21300,21350,21300,17
|
|
20240927,091800,15429600,21250,21350,21350,21200,250
|
|
20240927,091700,10118450,21300,21300,21300,21300,35
|
|
20240927,091600,9372950,21350,21350,21350,21350,0
|
|
20240927,091500,9372950,21350,21350,21350,21250,40
|
|
20240927,091400,8521050,21400,21400,21400,21400,2
|
|
20240927,091300,8478250,21400,21400,21400,21400,2
|
|
20240927,091200,8435450,21300,21300,21300,21300,0
|
|
20240927,091100,8435450,21300,21300,21300,21300,29
|
|
20240927,091000,7817750,21300,21300,21300,21300,4
|
|
20240927,090900,7732550,21400,21400,21400,21400,0
|
|
20240927,090800,7732550,21400,21400,21400,21400,4
|
|
20240927,090700,7646950,21400,21350,21400,21350,67
|
|
20240927,090600,6214550,21450,21450,21450,21450,0
|
|
20240927,090500,6214550,21450,21450,21450,21450,0
|
|
20240927,090400,6214550,21450,21450,21450,21450,0
|
|
20240927,090300,6214550,21450,21450,21450,21450,0
|
|
20240927,090200,6214550,21450,21450,21450,21450,5
|
|
20240927,090100,6107300,21450,21200,21450,21150,77
|
|
20240927,090000,4472600,21400,21400,21400,21400,9
|