592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184900,306279350,45300,45300,45300,45300,80
|
|
20240905,184800,306279350,45300,45300,45300,45300,0
|
|
20240905,184700,306279350,45300,45300,45300,45300,0
|
|
20240905,184600,306279350,45300,45300,45300,45300,0
|
|
20240905,184500,306279350,45300,45300,45300,45300,0
|
|
20240905,184400,306279350,45300,45300,45300,45300,0
|
|
20240905,184300,306279350,45300,45300,45300,45300,0
|
|
20240905,184200,306279350,45300,45300,45300,45300,0
|
|
20240905,184100,306279350,45300,45300,45300,45300,0
|
|
20240905,184000,306279350,45300,45300,45300,45300,0
|
|
20240905,183900,306279350,45300,45300,45300,45300,0
|
|
20240905,183800,306279350,45300,45300,45300,45300,0
|
|
20240905,183700,306279350,45300,45300,45300,45300,0
|
|
20240905,183600,306279350,45300,45300,45300,45300,0
|
|
20240905,183500,306279350,45300,45300,45300,45300,0
|
|
20240905,183400,306279350,45300,45300,45300,45300,0
|
|
20240905,183300,306279350,45300,45300,45300,45300,0
|
|
20240905,183200,306279350,45300,45300,45300,45300,0
|
|
20240905,183100,306279350,45300,45300,45300,45300,0
|
|
20240905,183000,306279350,45300,45300,45300,45300,0
|
|
20240905,182900,306279350,45300,45300,45300,45300,0
|
|
20240905,182800,306279350,45300,45300,45300,45300,0
|
|
20240905,182700,306279350,45300,45300,45300,45300,0
|
|
20240905,182600,306279350,45300,45300,45300,45300,0
|
|
20240905,182500,306279350,45300,45300,45300,45300,0
|
|
20240905,182400,306279350,45300,45300,45300,45300,0
|
|
20240905,182300,306279350,45300,45300,45300,45300,0
|
|
20240905,182200,306279350,45300,45300,45300,45300,0
|
|
20240905,182100,306279350,45300,45300,45300,45300,0
|
|
20240905,182000,306279350,45300,45300,45300,45300,0
|
|
20240905,181900,306279350,45300,45300,45300,45300,80
|
|
20240905,181800,306279350,45300,45300,45300,45300,0
|
|
20240905,181700,306279350,45300,45300,45300,45300,0
|
|
20240905,181600,306279350,45300,45300,45300,45300,0
|
|
20240905,181500,306279350,45300,45300,45300,45300,0
|
|
20240905,181400,306279350,45300,45300,45300,45300,0
|
|
20240905,181300,306279350,45300,45300,45300,45300,0
|
|
20240905,181200,306279350,45300,45300,45300,45300,0
|
|
20240905,181100,306279350,45300,45300,45300,45300,0
|
|
20240905,181000,306279350,45300,45300,45300,45300,0
|
|
20240905,180900,306279350,45300,45300,45300,45300,0
|
|
20240905,180800,306279350,45300,45300,45300,45300,0
|
|
20240905,180700,306279350,45300,45300,45300,45300,0
|
|
20240905,180600,306279350,45300,45300,45300,45300,0
|
|
20240905,180500,306279350,45300,45300,45300,45300,0
|
|
20240905,180400,306279350,45300,45300,45300,45300,0
|
|
20240905,180300,306279350,45300,45300,45300,45300,0
|
|
20240905,180200,306279350,45300,45300,45300,45300,0
|
|
20240905,180100,306279350,45300,45300,45300,45300,0
|
|
20240905,180000,306279350,45300,45300,45300,45300,0
|
|
20240905,175900,306279350,45300,45300,45300,45300,0
|
|
20240905,175800,306279350,45300,45300,45300,45300,0
|
|
20240905,175700,306279350,45300,45300,45300,45300,0
|
|
20240905,175600,306279350,45300,45300,45300,45300,0
|
|
20240905,175500,306279350,45300,45300,45300,45300,0
|
|
20240905,175400,306279350,45300,45300,45300,45300,0
|
|
20240905,175300,306279350,45300,45300,45300,45300,0
|
|
20240905,175200,306279350,45300,45300,45300,45300,0
|
|
20240905,175100,306279350,45300,45300,45300,45300,0
|
|
20240905,175000,306279350,45300,45300,45300,45300,0
|
|
20240905,174900,306279350,45300,45300,45300,45300,80
|
|
20240905,174800,306279350,45300,45300,45300,45300,0
|
|
20240905,174700,306279350,45300,45300,45300,45300,0
|
|
20240905,174600,306279350,45300,45300,45300,45300,0
|
|
20240905,174500,306279350,45300,45300,45300,45300,0
|
|
20240905,174400,306279350,45300,45300,45300,45300,0
|
|
20240905,174300,306279350,45300,45300,45300,45300,0
|
|
20240905,174200,306279350,45300,45300,45300,45300,0
|
|
20240905,174100,306279350,45300,45300,45300,45300,0
|
|
20240905,174000,306279350,45300,45300,45300,45300,0
|
|
20240905,173900,306279350,45300,45300,45300,45300,0
|
|
20240905,173800,306279350,45300,45300,45300,45300,0
|
|
20240905,173700,306279350,45300,45300,45300,45300,0
|
|
20240905,173600,306279350,45300,45300,45300,45300,0
|
|
20240905,173500,306279350,45300,45300,45300,45300,0
|
|
20240905,173400,306279350,45300,45300,45300,45300,0
|
|
20240905,173300,306279350,45300,45300,45300,45300,0
|
|
20240905,173200,306279350,45300,45300,45300,45300,0
|
|
20240905,173100,306279350,45300,45300,45300,45300,0
|
|
20240905,173000,306279350,45300,45300,45300,45300,0
|
|
20240905,172900,306279350,45300,45300,45300,45300,0
|
|
20240905,172800,306279350,45300,45300,45300,45300,0
|
|
20240905,172700,306279350,45300,45300,45300,45300,0
|
|
20240905,172600,306279350,45300,45300,45300,45300,0
|
|
20240905,172500,306279350,45300,45300,45300,45300,0
|
|
20240905,172400,306279350,45300,45300,45300,45300,0
|
|
20240905,172300,306279350,45300,45300,45300,45300,0
|
|
20240905,172200,306279350,45300,45300,45300,45300,0
|
|
20240905,172100,306279350,45300,45300,45300,45300,0
|
|
20240905,172000,306279350,45300,45300,45300,45300,0
|
|
20240905,171900,306279350,45300,45300,45300,45300,80
|
|
20240905,171800,306279350,45300,45300,45300,45300,0
|
|
20240905,171700,306279350,45300,45300,45300,45300,0
|
|
20240905,171600,306279350,45300,45300,45300,45300,0
|
|
20240905,171500,306279350,45300,45300,45300,45300,0
|
|
20240905,171400,306279350,45300,45300,45300,45300,0
|
|
20240905,171300,306279350,45300,45300,45300,45300,0
|
|
20240905,171200,306279350,45300,45300,45300,45300,0
|
|
20240905,171100,306279350,45300,45300,45300,45300,0
|
|
20240905,171000,306279350,45300,45300,45300,45300,0
|
|
20240905,170900,306279350,45300,45300,45300,45300,0
|
|
20240905,170800,306279350,45300,45300,45300,45300,0
|
|
20240905,170700,306279350,45300,45300,45300,45300,0
|
|
20240905,170600,306279350,45300,45300,45300,45300,0
|
|
20240905,170500,306279350,45300,45300,45300,45300,0
|
|
20240905,170400,306279350,45300,45300,45300,45300,0
|
|
20240905,170300,306279350,45300,45300,45300,45300,0
|
|
20240905,170200,306279350,45300,45300,45300,45300,0
|
|
20240905,170100,306279350,45300,45300,45300,45300,0
|
|
20240905,170000,306279350,45300,45300,45300,45300,0
|
|
20240905,165900,306279350,45300,45300,45300,45300,0
|
|
20240905,165800,306279350,45300,45300,45300,45300,0
|
|
20240905,165700,306279350,45300,45300,45300,45300,0
|
|
20240905,165600,306279350,45300,45300,45300,45300,0
|
|
20240905,165500,306279350,45300,45300,45300,45300,0
|
|
20240905,165400,306279350,45300,45300,45300,45300,0
|
|
20240905,165300,306279350,45300,45300,45300,45300,0
|
|
20240905,165200,306279350,45300,45300,45300,45300,0
|
|
20240905,165100,306279350,45300,45300,45300,45300,0
|
|
20240905,165000,306279350,45300,45300,45300,45300,0
|
|
20240905,164900,306279350,45300,45300,45300,45300,80
|
|
20240905,164800,306279350,45300,45300,45300,45300,0
|
|
20240905,164700,306279350,45300,45300,45300,45300,0
|
|
20240905,164600,306279350,45300,45300,45300,45300,0
|
|
20240905,164500,306279350,45300,45300,45300,45300,0
|
|
20240905,164400,306279350,45300,45300,45300,45300,0
|
|
20240905,164300,306279350,45300,45300,45300,45300,0
|
|
20240905,164200,306279350,45300,45300,45300,45300,0
|
|
20240905,164100,306279350,45300,45300,45300,45300,0
|
|
20240905,164000,306279350,45300,45300,45300,45300,0
|
|
20240905,163900,306279350,45300,45300,45300,45300,0
|
|
20240905,163800,306279350,45300,45300,45300,45300,0
|
|
20240905,163700,306279350,45300,45300,45300,45300,0
|
|
20240905,163600,306279350,45300,45300,45300,45300,0
|
|
20240905,163500,306279350,45300,45300,45300,45300,0
|
|
20240905,163400,306279350,45300,45300,45300,45300,0
|
|
20240905,163300,306279350,45300,45300,45300,45300,0
|
|
20240905,163200,306279350,45300,45300,45300,45300,0
|
|
20240905,163100,306279350,45300,45300,45300,45300,0
|
|
20240905,163000,306279350,45300,45300,45300,45300,0
|
|
20240905,162900,306279350,45300,45300,45300,45300,0
|
|
20240905,162800,306279350,45300,45300,45300,45300,0
|
|
20240905,162700,306279350,45300,45300,45300,45300,0
|
|
20240905,162600,306279350,45300,45300,45300,45300,0
|
|
20240905,162500,306279350,45300,45300,45300,45300,0
|
|
20240905,162400,306279350,45300,45300,45300,45300,0
|
|
20240905,162300,306279350,45300,45300,45300,45300,0
|
|
20240905,162200,306279350,45300,45300,45300,45300,0
|
|
20240905,162100,306279350,45300,45300,45300,45300,0
|
|
20240905,162000,306279350,45300,45300,45300,45300,0
|
|
20240905,161900,306279350,45300,45300,45300,45300,80
|
|
20240905,161800,306279350,45300,45300,45300,45300,0
|
|
20240905,161700,306279350,45300,45300,45300,45300,0
|
|
20240905,161600,306279350,45300,45300,45300,45300,0
|
|
20240905,161500,306279350,45300,45300,45300,45300,0
|
|
20240905,161400,306279350,45300,45300,45300,45300,0
|
|
20240905,161300,306279350,45300,45300,45300,45300,0
|
|
20240905,161200,306279350,45300,45300,45300,45300,0
|
|
20240905,161100,306279350,45300,45300,45300,45300,0
|
|
20240905,161000,306279350,45300,45300,45300,45300,0
|
|
20240905,160900,306279350,45300,45300,45300,45300,0
|
|
20240905,160800,306279350,45300,45300,45300,45300,0
|
|
20240905,160700,306279350,45300,45300,45300,45300,0
|
|
20240905,160600,306279350,45300,45300,45300,45300,0
|
|
20240905,160500,306279350,45300,45300,45300,45300,0
|
|
20240905,160400,306279350,45300,45300,45300,45300,0
|
|
20240905,160300,306279350,45300,45300,45300,45300,0
|
|
20240905,160200,306279350,45300,45300,45300,45300,0
|
|
20240905,160100,306279350,45300,45300,45300,45300,0
|
|
20240905,160000,306279350,45300,45300,45300,45300,0
|
|
20240905,155900,306279350,45300,45300,45300,45300,0
|
|
20240905,155800,306279350,45300,45300,45300,45300,0
|
|
20240905,155700,306279350,45300,45300,45300,45300,0
|
|
20240905,155600,306279350,45300,45300,45300,45300,0
|
|
20240905,155500,306279350,45300,45300,45300,45300,0
|
|
20240905,155400,306279350,45300,45300,45300,45300,0
|
|
20240905,155300,306279350,45300,45300,45300,45300,0
|
|
20240905,155200,306279350,45300,45300,45300,45300,0
|
|
20240905,155100,306279350,45300,45300,45300,45300,0
|
|
20240905,155000,306279350,45300,45300,45300,45300,0
|
|
20240905,154900,306279350,45300,45300,45300,45300,80
|
|
20240905,154800,306279350,45300,45300,45300,45300,0
|
|
20240905,154700,306279350,45300,45300,45300,45300,0
|
|
20240905,154600,306279350,45300,45300,45300,45300,0
|
|
20240905,154500,306279350,45300,45300,45300,45300,0
|
|
20240905,154400,306279350,45300,45300,45300,45300,0
|
|
20240905,154300,306279350,45300,45300,45300,45300,0
|
|
20240905,154200,306279350,45300,45300,45300,45300,0
|
|
20240905,154100,306279350,45300,45300,45300,45300,0
|
|
20240905,154000,306279350,45300,45300,45300,45300,0
|
|
20240905,153900,306279350,45300,45300,45300,45300,0
|
|
20240905,153800,306279350,45300,45300,45300,45300,0
|
|
20240905,153700,306279350,45300,45300,45300,45300,0
|
|
20240905,153600,306279350,45300,45300,45300,45300,0
|
|
20240905,153500,306279350,45300,45300,45300,45300,0
|
|
20240905,153400,306279350,45300,45300,45300,45300,0
|
|
20240905,153300,306279350,45300,45300,45300,45300,0
|
|
20240905,153200,306279350,45300,45300,45300,45300,0
|
|
20240905,153100,306279350,45300,45300,45300,45300,0
|
|
20240905,153000,306279350,45300,45300,45300,45300,80
|
|
20240905,152900,302655350,45200,45200,45200,45200,0
|
|
20240905,152800,302655350,45200,45200,45200,45200,0
|
|
20240905,152700,302655350,45200,45200,45200,45200,0
|
|
20240905,152600,302655350,45200,45200,45200,45200,0
|
|
20240905,152500,302655350,45200,45200,45200,45200,0
|
|
20240905,152400,302655350,45200,45200,45200,45200,0
|
|
20240905,152300,302655350,45200,45200,45200,45200,0
|
|
20240905,152200,302655350,45200,45200,45200,45200,0
|
|
20240905,152100,302655350,45200,45200,45200,45200,0
|
|
20240905,152000,302655350,45200,45200,45200,45200,0
|
|
20240905,151900,302655350,45200,45150,45200,45150,19
|
|
20240905,151800,301797400,45150,45150,45150,45150,4
|
|
20240905,151700,301616800,45100,45100,45100,45100,0
|
|
20240905,151600,301616800,45100,45100,45100,45100,0
|
|
20240905,151500,301616800,45100,45100,45100,45100,0
|
|
20240905,151400,301616800,45100,45100,45100,45100,0
|
|
20240905,151300,301616800,45100,45100,45100,45100,0
|
|
20240905,151200,301616800,45100,45100,45100,45100,0
|
|
20240905,151100,301616800,45100,45100,45100,45100,0
|
|
20240905,151000,301616800,45100,45100,45100,45100,0
|
|
20240905,150900,301616800,45100,45100,45100,45100,0
|
|
20240905,150800,301616800,45100,45100,45100,45100,3
|
|
20240905,150700,301481500,45100,45100,45100,45100,0
|
|
20240905,150600,301481500,45100,45100,45100,45100,0
|
|
20240905,150500,301481500,45100,45100,45100,45100,0
|
|
20240905,150400,301481500,45100,45100,45100,45100,0
|
|
20240905,150300,301481500,45100,45100,45100,45100,2
|
|
20240905,150200,301391300,45100,45150,45150,45100,3
|
|
20240905,150100,301255900,45100,45100,45100,45100,0
|
|
20240905,150000,301255900,45100,45150,45150,45100,2
|
|
20240905,145900,301165650,45100,45100,45100,45100,1
|
|
20240905,145800,301120550,45100,45100,45100,45100,0
|
|
20240905,145700,301120550,45100,45100,45100,45100,0
|
|
20240905,145600,301120550,45100,45100,45100,45100,8
|
|
20240905,145500,300759750,45100,45100,45100,45100,13
|
|
20240905,145400,300173450,45200,45200,45200,45200,0
|
|
20240905,145300,300173450,45200,45200,45200,45200,0
|
|
20240905,145200,300173450,45200,45200,45200,45200,0
|
|
20240905,145100,300173450,45200,45200,45200,45200,0
|
|
20240905,145000,300173450,45200,45200,45200,45200,0
|
|
20240905,144900,300173450,45200,45200,45200,45200,0
|
|
20240905,144800,300173450,45200,45200,45200,45200,0
|
|
20240905,144700,300173450,45200,45200,45200,45200,0
|
|
20240905,144600,300173450,45200,45200,45200,45200,0
|
|
20240905,144500,300173450,45200,45200,45200,45200,0
|
|
20240905,144400,300173450,45200,45200,45200,45200,0
|
|
20240905,144300,300173450,45200,45200,45200,45200,0
|
|
20240905,144200,300173450,45200,45200,45200,45200,0
|
|
20240905,144100,300173450,45200,45300,45300,45200,973
|
|
20240905,144000,256193550,45050,45050,45050,45050,0
|
|
20240905,143900,256193550,45050,45050,45050,45050,0
|
|
20240905,143800,256193550,45050,45050,45050,45050,0
|
|
20240905,143700,256193550,45050,45050,45050,45050,0
|
|
20240905,143600,256193550,45050,45100,45100,45050,21
|
|
20240905,143500,255247350,45400,45400,45400,45400,0
|
|
20240905,143400,255247350,45400,45400,45400,45400,1
|
|
20240905,143300,255201950,45150,45200,45200,45000,601
|
|
20240905,143200,228134700,45200,45200,45200,45200,0
|
|
20240905,143100,228134700,45200,45200,45200,45200,0
|
|
20240905,143000,228134700,45200,45200,45200,45200,40
|
|
20240905,142900,226326700,45200,45200,45200,45200,2
|
|
20240905,142800,226236300,45500,45500,45500,45500,1
|
|
20240905,142700,226190800,45500,45500,45500,45500,0
|
|
20240905,142600,226190800,45500,45500,45500,45500,1
|
|
20240905,142500,226145300,45500,45500,45500,45500,0
|
|
20240905,142400,226145300,45500,45500,45500,45500,0
|
|
20240905,142300,226145300,45500,45500,45500,45500,0
|
|
20240905,142200,226145300,45500,45500,45500,45500,1
|
|
20240905,142100,226099800,45500,45500,45500,45500,0
|
|
20240905,142000,226099800,45500,45500,45500,45500,0
|
|
20240905,141900,226099800,45500,45500,45500,45500,0
|
|
20240905,141800,226099800,45500,45500,45500,45500,1
|
|
20240905,141700,226054300,45500,45500,45500,45500,0
|
|
20240905,141600,226054300,45500,45500,45500,45500,0
|
|
20240905,141500,226054300,45500,45500,45500,45500,0
|
|
20240905,141400,226054300,45500,45500,45500,45500,0
|
|
20240905,141300,226054300,45500,45500,45500,45500,0
|
|
20240905,141200,226054300,45500,45500,45500,45500,0
|
|
20240905,141100,226054300,45500,45500,45500,45500,0
|
|
20240905,141000,226054300,45500,45500,45500,45500,0
|
|
20240905,140900,226054300,45500,45500,45500,45500,0
|
|
20240905,140800,226054300,45500,45500,45500,45500,0
|
|
20240905,140700,226054300,45500,45500,45500,45500,0
|
|
20240905,140600,226054300,45500,45500,45500,45500,0
|
|
20240905,140500,226054300,45500,45500,45500,45500,0
|
|
20240905,140400,226054300,45500,45500,45500,45500,0
|
|
20240905,140300,226054300,45500,45500,45500,45500,0
|
|
20240905,140200,226054300,45500,45500,45500,45500,0
|
|
20240905,140100,226054300,45500,45500,45500,45500,0
|
|
20240905,140000,226054300,45500,45500,45500,45500,0
|
|
20240905,135900,226054300,45500,45500,45500,45500,1
|
|
20240905,135800,226008800,45500,45500,45500,45500,0
|
|
20240905,135700,226008800,45500,45500,45500,45500,0
|
|
20240905,135600,226008800,45500,45500,45500,45500,100
|
|
20240905,135500,221458800,45500,45250,45500,45250,500
|
|
20240905,135400,198720600,45200,45200,45200,45200,170
|
|
20240905,135300,191036600,45250,45200,45250,45200,16
|
|
20240905,135200,190313300,45200,45200,45200,45200,140
|
|
20240905,135100,183985300,45250,45250,45250,45250,16
|
|
20240905,135000,183261300,45250,45250,45250,45250,0
|
|
20240905,134900,183261300,45250,45250,45250,45250,1
|
|
20240905,134800,183216050,45250,45250,45250,45250,7
|
|
20240905,134700,182899300,45200,45200,45200,45200,0
|
|
20240905,134600,182899300,45200,45200,45200,45200,0
|
|
20240905,134500,182899300,45200,45200,45200,45200,0
|
|
20240905,134400,182899300,45200,45200,45200,45200,0
|
|
20240905,134300,182899300,45200,45200,45200,45200,0
|
|
20240905,134200,182899300,45200,45200,45200,45200,0
|
|
20240905,134100,182899300,45200,45200,45200,45200,0
|
|
20240905,134000,182899300,45200,45200,45200,45200,0
|
|
20240905,133900,182899300,45200,45200,45200,45200,0
|
|
20240905,133800,182899300,45200,45200,45200,45200,0
|
|
20240905,133700,182899300,45200,45200,45200,45200,0
|
|
20240905,133600,182899300,45200,45200,45200,45200,0
|
|
20240905,133500,182899300,45200,45200,45200,45200,0
|
|
20240905,133400,182899300,45200,45200,45200,45200,0
|
|
20240905,133300,182899300,45200,45200,45200,45200,0
|
|
20240905,133200,182899300,45200,45200,45200,45200,0
|
|
20240905,133100,182899300,45200,45200,45200,45200,0
|
|
20240905,133000,182899300,45200,45200,45200,45200,0
|
|
20240905,132900,182899300,45200,45200,45200,45200,0
|
|
20240905,132800,182899300,45200,45200,45200,45200,0
|
|
20240905,132700,182899300,45200,45200,45200,45200,0
|
|
20240905,132600,182899300,45200,45200,45200,45200,0
|
|
20240905,132500,182899300,45200,45200,45200,45200,0
|
|
20240905,132400,182899300,45200,45200,45200,45200,0
|
|
20240905,132300,182899300,45200,45200,45200,45200,0
|
|
20240905,132200,182899300,45200,45200,45200,45200,0
|
|
20240905,132100,182899300,45200,45200,45200,45200,0
|
|
20240905,132000,182899300,45200,45200,45200,45200,0
|
|
20240905,131900,182899300,45200,45200,45200,45200,0
|
|
20240905,131800,182899300,45200,45200,45200,45200,4
|
|
20240905,131700,182718500,45200,45200,45200,45200,0
|
|
20240905,131600,182718500,45200,45200,45200,45200,0
|
|
20240905,131500,182718500,45200,45200,45200,45200,0
|
|
20240905,131400,182718500,45200,45200,45200,45200,0
|
|
20240905,131300,182718500,45200,45200,45200,45200,0
|
|
20240905,131200,182718500,45200,45200,45200,45200,0
|
|
20240905,131100,182718500,45200,45200,45200,45200,0
|
|
20240905,131000,182718500,45200,45200,45200,45200,0
|
|
20240905,130900,182718500,45200,45200,45200,45200,0
|
|
20240905,130800,182718500,45200,45200,45200,45200,0
|
|
20240905,130700,182718500,45200,45200,45200,45200,0
|
|
20240905,130600,182718500,45200,45200,45200,45200,0
|
|
20240905,130500,182718500,45200,45200,45200,45200,0
|
|
20240905,130400,182718500,45200,45200,45200,45200,0
|
|
20240905,130300,182718500,45200,45200,45200,45200,0
|
|
20240905,130200,182718500,45200,45200,45200,45200,0
|
|
20240905,130100,182718500,45200,45200,45200,45200,0
|
|
20240905,130000,182718500,45200,45200,45200,45200,0
|
|
20240905,125900,182718500,45200,45200,45200,45200,0
|
|
20240905,125800,182718500,45200,45200,45200,45200,0
|
|
20240905,125700,182718500,45200,45200,45200,45200,0
|
|
20240905,125600,182718500,45200,45200,45200,45200,0
|
|
20240905,125500,182718500,45200,45200,45200,45200,0
|
|
20240905,125400,182718500,45200,45200,45200,45200,0
|
|
20240905,125300,182718500,45200,45200,45200,45200,0
|
|
20240905,125200,182718500,45200,45200,45200,45200,11
|
|
20240905,125100,182221300,45200,45200,45200,45200,0
|
|
20240905,125000,182221300,45200,45200,45200,45200,0
|
|
20240905,124900,182221300,45200,45350,45350,45200,70
|
|
20240905,124800,179054050,45350,45350,45350,45350,0
|
|
20240905,124700,179054050,45350,45350,45350,45350,0
|
|
20240905,124600,179054050,45350,45350,45350,45350,1
|
|
20240905,124500,179008700,45300,45300,45300,45300,0
|
|
20240905,124400,179008700,45300,45300,45300,45300,0
|
|
20240905,124300,179008700,45300,45300,45300,45300,0
|
|
20240905,124200,179008700,45300,45300,45300,45300,0
|
|
20240905,124100,179008700,45300,45300,45300,45300,0
|
|
20240905,124000,179008700,45300,45300,45300,45300,0
|
|
20240905,123900,179008700,45300,45300,45300,45300,0
|
|
20240905,123800,179008700,45300,45300,45300,45300,8
|
|
20240905,123700,178646300,45300,45300,45300,45300,0
|
|
20240905,123600,178646300,45300,45300,45300,45300,0
|
|
20240905,123500,178646300,45300,45300,45300,45300,0
|
|
20240905,123400,178646300,45300,45300,45300,45300,0
|
|
20240905,123300,178646300,45300,45400,45400,45300,53
|
|
20240905,123200,176241800,45500,45500,45500,45500,0
|
|
20240905,123100,176241800,45500,45500,45500,45500,0
|
|
20240905,123000,176241800,45500,45500,45500,45500,0
|
|
20240905,122900,176241800,45500,45500,45500,45500,0
|
|
20240905,122800,176241800,45500,45500,45500,45500,0
|
|
20240905,122700,176241800,45500,45500,45500,45500,0
|
|
20240905,122600,176241800,45500,45500,45500,45500,0
|
|
20240905,122500,176241800,45500,45500,45500,45500,0
|
|
20240905,122400,176241800,45500,45500,45500,45500,0
|
|
20240905,122300,176241800,45500,45500,45500,45500,0
|
|
20240905,122200,176241800,45500,45500,45500,45500,0
|
|
20240905,122100,176241800,45500,45500,45500,45500,0
|
|
20240905,122000,176241800,45500,45500,45500,45500,0
|
|
20240905,121900,176241800,45500,45500,45500,45500,0
|
|
20240905,121800,176241800,45500,45500,45500,45500,0
|
|
20240905,121700,176241800,45500,45500,45500,45500,0
|
|
20240905,121600,176241800,45500,45500,45500,45500,0
|
|
20240905,121500,176241800,45500,45500,45500,45500,0
|
|
20240905,121400,176241800,45500,45500,45500,45500,0
|
|
20240905,121300,176241800,45500,45500,45500,45500,0
|
|
20240905,121200,176241800,45500,45500,45500,45500,0
|
|
20240905,121100,176241800,45500,45500,45500,45500,0
|
|
20240905,121000,176241800,45500,45500,45500,45500,0
|
|
20240905,120900,176241800,45500,45500,45500,45500,11
|
|
20240905,120800,175741300,45550,45550,45550,45550,0
|
|
20240905,120700,175741300,45550,45550,45550,45550,0
|
|
20240905,120600,175741300,45550,45550,45550,45550,1
|
|
20240905,120500,175695750,45550,45550,45550,45550,0
|
|
20240905,120400,175695750,45550,45550,45550,45550,0
|
|
20240905,120300,175695750,45550,45550,45550,45550,0
|
|
20240905,120200,175695750,45550,45550,45550,45550,0
|
|
20240905,120100,175695750,45550,45550,45550,45550,0
|
|
20240905,120000,175695750,45550,45550,45550,45550,0
|
|
20240905,115900,175695750,45550,45550,45550,45550,0
|
|
20240905,115800,175695750,45550,45550,45550,45550,0
|
|
20240905,115700,175695750,45550,45550,45550,45550,3
|
|
20240905,115600,175559100,45500,45500,45500,45500,0
|
|
20240905,115500,175559100,45500,45500,45500,45500,0
|
|
20240905,115400,175559100,45500,45500,45500,45500,0
|
|
20240905,115300,175559100,45500,45500,45500,45500,0
|
|
20240905,115200,175559100,45500,45500,45500,45500,0
|
|
20240905,115100,175559100,45500,45500,45500,45500,0
|
|
20240905,115000,175559100,45500,45500,45500,45500,0
|
|
20240905,114900,175559100,45500,45500,45500,45500,0
|
|
20240905,114800,175559100,45500,45500,45500,45500,0
|
|
20240905,114700,175559100,45500,45500,45500,45500,0
|
|
20240905,114600,175559100,45500,45500,45500,45500,0
|
|
20240905,114500,175559100,45500,45500,45500,45500,1
|
|
20240905,114400,175513600,45500,45500,45500,45500,0
|
|
20240905,114300,175513600,45500,45500,45500,45500,0
|
|
20240905,114200,175513600,45500,45500,45500,45500,2
|
|
20240905,114100,175422600,45500,45500,45500,45500,0
|
|
20240905,114000,175422600,45500,45500,45500,45500,0
|
|
20240905,113900,175422600,45500,45500,45500,45500,0
|
|
20240905,113800,175422600,45500,45500,45500,45500,0
|
|
20240905,113700,175422600,45500,45500,45500,45500,0
|
|
20240905,113600,175422600,45500,45500,45500,45500,1
|
|
20240905,113500,175377100,45500,45500,45500,45500,0
|
|
20240905,113400,175377100,45500,45500,45500,45500,0
|
|
20240905,113300,175377100,45500,45500,45500,45500,0
|
|
20240905,113200,175377100,45500,45500,45500,45500,2
|
|
20240905,113100,175286100,45500,45500,45500,45500,0
|
|
20240905,113000,175286100,45500,45500,45500,45500,0
|
|
20240905,112900,175286100,45500,45500,45500,45500,8
|
|
20240905,112800,174922100,45450,45400,45450,45400,12
|
|
20240905,112700,174376800,45450,45450,45450,45450,0
|
|
20240905,112600,174376800,45450,45450,45450,45450,10
|
|
20240905,112500,173922300,45550,45550,45550,45550,0
|
|
20240905,112400,173922300,45550,45550,45550,45550,0
|
|
20240905,112300,173922300,45550,45550,45550,45550,7
|
|
20240905,112200,173603450,45300,45300,45300,45300,0
|
|
20240905,112100,173603450,45300,45300,45300,45300,0
|
|
20240905,112000,173603450,45300,45350,45350,45300,45
|
|
20240905,111900,171564600,45350,45350,45350,45350,14
|
|
20240905,111800,170929700,45400,45400,45400,45400,2
|
|
20240905,111700,170838900,45400,45400,45400,45400,8
|
|
20240905,111600,170475700,45400,45400,45400,45400,45
|
|
20240905,111500,168432700,45450,45450,45450,45450,0
|
|
20240905,111400,168432700,45450,45450,45450,45450,5
|
|
20240905,111300,168205450,45450,45450,45450,45450,0
|
|
20240905,111200,168205450,45450,45450,45450,45450,5
|
|
20240905,111100,167978200,45400,45400,45400,45400,0
|
|
20240905,111000,167978200,45400,45450,45450,45400,69
|
|
20240905,110900,164842900,45450,45450,45450,45450,36
|
|
20240905,110800,163206700,45450,45450,45450,45450,0
|
|
20240905,110700,163206700,45450,45450,45450,45450,0
|
|
20240905,110600,163206700,45450,45450,45450,45450,53
|
|
20240905,110500,160797850,45450,45450,45450,45450,0
|
|
20240905,110400,160797850,45450,45450,45450,45450,0
|
|
20240905,110300,160797850,45450,45450,45450,45450,0
|
|
20240905,110200,160797850,45450,45450,45450,45450,1
|
|
20240905,110100,160752400,45450,45450,45450,45450,0
|
|
20240905,110000,160752400,45450,45450,45450,45450,3
|
|
20240905,105900,160616050,45450,45450,45450,45450,39
|
|
20240905,105800,158843500,45750,45750,45750,45750,0
|
|
20240905,105700,158843500,45750,45750,45750,45750,0
|
|
20240905,105600,158843500,45750,45750,45750,45750,0
|
|
20240905,105500,158843500,45750,45750,45750,45750,0
|
|
20240905,105400,158843500,45750,45650,45750,45450,1658
|
|
20240905,105300,83325400,45700,45700,45700,45700,0
|
|
20240905,105200,83325400,45700,45700,45700,45700,13
|
|
20240905,105100,82731300,45700,45700,45700,45700,0
|
|
20240905,105000,82731300,45700,45700,45700,45700,0
|
|
20240905,104900,82731300,45700,45700,45700,45700,0
|
|
20240905,104800,82731300,45700,45700,45700,45700,0
|
|
20240905,104700,82731300,45700,45700,45700,45700,0
|
|
20240905,104600,82731300,45700,45700,45700,45700,0
|
|
20240905,104500,82731300,45700,45700,45700,45700,3
|
|
20240905,104400,82594200,45700,45700,45700,45700,0
|
|
20240905,104300,82594200,45700,45700,45700,45700,0
|
|
20240905,104200,82594200,45700,45700,45700,45700,0
|
|
20240905,104100,82594200,45700,45700,45700,45700,0
|
|
20240905,104000,82594200,45700,45700,45700,45700,46
|
|
20240905,103900,80492000,45700,45700,45700,45700,0
|
|
20240905,103800,80492000,45700,45700,45700,45700,0
|
|
20240905,103700,80492000,45700,45700,45700,45700,0
|
|
20240905,103600,80492000,45700,45700,45700,45700,3
|
|
20240905,103500,80354900,45650,45650,45650,45650,0
|
|
20240905,103400,80354900,45650,45650,45650,45650,0
|
|
20240905,103300,80354900,45650,45650,45650,45650,0
|
|
20240905,103200,80354900,45650,45650,45650,45650,0
|
|
20240905,103100,80354900,45650,45650,45650,45650,0
|
|
20240905,103000,80354900,45650,45650,45650,45650,0
|
|
20240905,102900,80354900,45650,45650,45650,45650,0
|
|
20240905,102800,80354900,45650,45650,45650,45650,0
|
|
20240905,102700,80354900,45650,45650,45650,45650,0
|
|
20240905,102600,80354900,45650,45650,45650,45650,0
|
|
20240905,102500,80354900,45650,45650,45650,45650,0
|
|
20240905,102400,80354900,45650,45750,45750,45650,30
|
|
20240905,102300,78984550,45750,45750,45750,45750,0
|
|
20240905,102200,78984550,45750,45750,45750,45750,0
|
|
20240905,102100,78984550,45750,45750,45750,45750,0
|
|
20240905,102000,78984550,45750,45750,45750,45750,0
|
|
20240905,101900,78984550,45750,45750,45750,45750,0
|
|
20240905,101800,78984550,45750,45750,45750,45750,0
|
|
20240905,101700,78984550,45750,45750,45750,45750,0
|
|
20240905,101600,78984550,45750,45750,45750,45750,0
|
|
20240905,101500,78984550,45750,45750,45750,45750,0
|
|
20240905,101400,78984550,45750,45750,45750,45750,0
|
|
20240905,101300,78984550,45750,45750,45750,45750,0
|
|
20240905,101200,78984550,45750,45750,45750,45750,0
|
|
20240905,101100,78984550,45750,45750,45750,45750,0
|
|
20240905,101000,78984550,45750,45750,45750,45750,0
|
|
20240905,100900,78984550,45750,45750,45750,45750,0
|
|
20240905,100800,78984550,45750,45750,45750,45750,0
|
|
20240905,100700,78984550,45750,45750,45750,45750,0
|
|
20240905,100600,78984550,45750,45750,45750,45750,0
|
|
20240905,100500,78984550,45750,45750,45750,45750,0
|
|
20240905,100400,78984550,45750,45750,45750,45750,118
|
|
20240905,100300,73586050,45800,45800,45800,45800,17
|
|
20240905,100200,72807450,45750,45750,45750,45750,0
|
|
20240905,100100,72807450,45750,45700,45750,45700,64
|
|
20240905,100000,69879900,45700,45700,45700,45700,82
|
|
20240905,095900,66132500,45700,45700,45700,45700,0
|
|
20240905,095800,66132500,45700,45700,45700,45700,0
|
|
20240905,095700,66132500,45700,45700,45700,45700,0
|
|
20240905,095600,66132500,45700,45700,45700,45700,0
|
|
20240905,095500,66132500,45700,45700,45700,45700,23
|
|
20240905,095400,65081400,45650,45650,45650,45650,0
|
|
20240905,095300,65081400,45650,45650,45650,45650,0
|
|
20240905,095200,65081400,45650,45650,45650,45650,3
|
|
20240905,095100,64944450,45700,45650,45750,45500,706
|
|
20240905,095000,32760100,45650,45750,45750,45650,265
|
|
20240905,094900,20657650,45800,45800,45800,45800,1
|
|
20240905,094800,20611850,45800,46000,46000,45800,111
|
|
20240905,094700,15523050,46100,46100,46100,46100,0
|
|
20240905,094600,15523050,46100,46100,46100,46100,0
|
|
20240905,094500,15523050,46100,46100,46100,46100,3
|
|
20240905,094400,15384750,46100,46100,46100,46100,0
|
|
20240905,094300,15384750,46100,46100,46100,46100,0
|
|
20240905,094200,15384750,46100,46100,46100,46100,0
|
|
20240905,094100,15384750,46100,46100,46100,46100,0
|
|
20240905,094000,15384750,46100,46100,46100,46100,0
|
|
20240905,093900,15384750,46100,46100,46100,46100,0
|
|
20240905,093800,15384750,46100,46100,46100,46100,0
|
|
20240905,093700,15384750,46100,46100,46100,46100,0
|
|
20240905,093600,15384750,46100,46100,46100,46100,0
|
|
20240905,093500,15384750,46100,46100,46100,46100,0
|
|
20240905,093400,15384750,46100,46100,46100,46100,10
|
|
20240905,093300,14923750,46200,46200,46200,46200,1
|
|
20240905,093200,14877550,46250,46250,46250,46250,0
|
|
20240905,093100,14877550,46250,46250,46250,46250,2
|
|
20240905,093000,14785050,46250,46250,46250,46250,1
|
|
20240905,092900,14738800,46250,46250,46250,46250,0
|
|
20240905,092800,14738800,46250,46250,46250,46250,0
|
|
20240905,092700,14738800,46250,46250,46250,46250,0
|
|
20240905,092600,14738800,46250,46250,46250,46250,5
|
|
20240905,092500,14507550,46250,46250,46250,46250,0
|
|
20240905,092400,14507550,46250,46250,46250,46250,0
|
|
20240905,092300,14507550,46250,46250,46250,46250,0
|
|
20240905,092200,14507550,46250,46250,46250,46250,2
|
|
20240905,092100,14415050,46250,46250,46250,46250,0
|
|
20240905,092000,14415050,46250,46250,46250,46250,0
|
|
20240905,091900,14415050,46250,46250,46250,46250,0
|
|
20240905,091800,14415050,46250,45750,46250,45750,19
|
|
20240905,091700,13538300,45650,45650,45650,45650,0
|
|
20240905,091600,13538300,45650,45650,45650,45650,0
|
|
20240905,091500,13538300,45650,45650,45650,45650,0
|
|
20240905,091400,13538300,45650,45650,45650,45650,0
|
|
20240905,091300,13538300,45650,45650,45650,45650,0
|
|
20240905,091200,13538300,45650,45650,45650,45650,0
|
|
20240905,091100,13538300,45650,45650,45650,45650,0
|
|
20240905,091000,13538300,45650,45800,45800,45650,22
|
|
20240905,090900,12533100,45800,45950,45950,45800,4
|
|
20240905,090800,12349600,45900,45900,45900,45900,1
|
|
20240905,090700,12303700,45900,45900,45900,45900,6
|
|
20240905,090600,12028300,45600,45600,45600,45600,1
|
|
20240905,090500,11982700,45900,45900,45900,45900,100
|
|
20240905,090400,7392700,45850,45750,45850,45750,15
|
|
20240905,090300,6705700,45600,45600,45600,45600,1
|
|
20240905,090200,6660100,45600,45650,45650,45600,131
|
|
20240905,090100,684000,45600,45600,45600,45600,0
|
|
20240905,090000,684000,45600,45600,45600,45600,15
|