592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184900,240515950,32950,32950,32950,32950,19
|
|
20240905,184800,240515950,32950,32950,32950,32950,0
|
|
20240905,184700,240515950,32950,32950,32950,32950,0
|
|
20240905,184600,240515950,32950,32950,32950,32950,0
|
|
20240905,184500,240515950,32950,32950,32950,32950,0
|
|
20240905,184400,240515950,32950,32950,32950,32950,0
|
|
20240905,184300,240515950,32950,32950,32950,32950,0
|
|
20240905,184200,240515950,32950,32950,32950,32950,0
|
|
20240905,184100,240515950,32950,32950,32950,32950,0
|
|
20240905,184000,240515950,32950,32950,32950,32950,0
|
|
20240905,183900,240515950,32950,32950,32950,32950,0
|
|
20240905,183800,240515950,32950,32950,32950,32950,0
|
|
20240905,183700,240515950,32950,32950,32950,32950,0
|
|
20240905,183600,240515950,32950,32950,32950,32950,0
|
|
20240905,183500,240515950,32950,32950,32950,32950,0
|
|
20240905,183400,240515950,32950,32950,32950,32950,0
|
|
20240905,183300,240515950,32950,32950,32950,32950,0
|
|
20240905,183200,240515950,32950,32950,32950,32950,0
|
|
20240905,183100,240515950,32950,32950,32950,32950,0
|
|
20240905,183000,240515950,32950,32950,32950,32950,0
|
|
20240905,182900,240515950,32950,32950,32950,32950,0
|
|
20240905,182800,240515950,32950,32950,32950,32950,0
|
|
20240905,182700,240515950,32950,32950,32950,32950,0
|
|
20240905,182600,240515950,32950,32950,32950,32950,0
|
|
20240905,182500,240515950,32950,32950,32950,32950,0
|
|
20240905,182400,240515950,32950,32950,32950,32950,0
|
|
20240905,182300,240515950,32950,32950,32950,32950,0
|
|
20240905,182200,240515950,32950,32950,32950,32950,0
|
|
20240905,182100,240515950,32950,32950,32950,32950,0
|
|
20240905,182000,240515950,32950,32950,32950,32950,0
|
|
20240905,181900,240515950,32950,32950,32950,32950,19
|
|
20240905,181800,240515950,32950,32950,32950,32950,0
|
|
20240905,181700,240515950,32950,32950,32950,32950,0
|
|
20240905,181600,240515950,32950,32950,32950,32950,0
|
|
20240905,181500,240515950,32950,32950,32950,32950,0
|
|
20240905,181400,240515950,32950,32950,32950,32950,0
|
|
20240905,181300,240515950,32950,32950,32950,32950,0
|
|
20240905,181200,240515950,32950,32950,32950,32950,0
|
|
20240905,181100,240515950,32950,32950,32950,32950,0
|
|
20240905,181000,240515950,32950,32950,32950,32950,0
|
|
20240905,180900,240515950,32950,32950,32950,32950,0
|
|
20240905,180800,240515950,32950,32950,32950,32950,0
|
|
20240905,180700,240515950,32950,32950,32950,32950,0
|
|
20240905,180600,240515950,32950,32950,32950,32950,0
|
|
20240905,180500,240515950,32950,32950,32950,32950,0
|
|
20240905,180400,240515950,32950,32950,32950,32950,0
|
|
20240905,180300,240515950,32950,32950,32950,32950,0
|
|
20240905,180200,240515950,32950,32950,32950,32950,0
|
|
20240905,180100,240515950,32950,32950,32950,32950,0
|
|
20240905,180000,240515950,32950,32950,32950,32950,0
|
|
20240905,175900,240515950,32950,32950,32950,32950,0
|
|
20240905,175800,240515950,32950,32950,32950,32950,0
|
|
20240905,175700,240515950,32950,32950,32950,32950,0
|
|
20240905,175600,240515950,32950,32950,32950,32950,0
|
|
20240905,175500,240515950,32950,32950,32950,32950,0
|
|
20240905,175400,240515950,32950,32950,32950,32950,0
|
|
20240905,175300,240515950,32950,32950,32950,32950,0
|
|
20240905,175200,240515950,32950,32950,32950,32950,0
|
|
20240905,175100,240515950,32950,32950,32950,32950,0
|
|
20240905,175000,240515950,32950,32950,32950,32950,0
|
|
20240905,174900,240515950,32950,32950,32950,32950,19
|
|
20240905,174800,240515950,32950,32950,32950,32950,0
|
|
20240905,174700,240515950,32950,32950,32950,32950,0
|
|
20240905,174600,240515950,32950,32950,32950,32950,0
|
|
20240905,174500,240515950,32950,32950,32950,32950,0
|
|
20240905,174400,240515950,32950,32950,32950,32950,0
|
|
20240905,174300,240515950,32950,32950,32950,32950,0
|
|
20240905,174200,240515950,32950,32950,32950,32950,0
|
|
20240905,174100,240515950,32950,32950,32950,32950,0
|
|
20240905,174000,240515950,32950,32950,32950,32950,0
|
|
20240905,173900,240515950,32950,32950,32950,32950,0
|
|
20240905,173800,240515950,32950,32950,32950,32950,0
|
|
20240905,173700,240515950,32950,32950,32950,32950,0
|
|
20240905,173600,240515950,32950,32950,32950,32950,0
|
|
20240905,173500,240515950,32950,32950,32950,32950,0
|
|
20240905,173400,240515950,32950,32950,32950,32950,0
|
|
20240905,173300,240515950,32950,32950,32950,32950,0
|
|
20240905,173200,240515950,32950,32950,32950,32950,0
|
|
20240905,173100,240515950,32950,32950,32950,32950,0
|
|
20240905,173000,240515950,32950,32950,32950,32950,0
|
|
20240905,172900,240515950,32950,32950,32950,32950,0
|
|
20240905,172800,240515950,32950,32950,32950,32950,0
|
|
20240905,172700,240515950,32950,32950,32950,32950,0
|
|
20240905,172600,240515950,32950,32950,32950,32950,0
|
|
20240905,172500,240515950,32950,32950,32950,32950,0
|
|
20240905,172400,240515950,32950,32950,32950,32950,0
|
|
20240905,172300,240515950,32950,32950,32950,32950,0
|
|
20240905,172200,240515950,32950,32950,32950,32950,0
|
|
20240905,172100,240515950,32950,32950,32950,32950,0
|
|
20240905,172000,240515950,32950,32950,32950,32950,0
|
|
20240905,171900,240515950,32950,32950,32950,32950,19
|
|
20240905,171800,240515950,32950,32950,32950,32950,0
|
|
20240905,171700,240515950,32950,32950,32950,32950,0
|
|
20240905,171600,240515950,32950,32950,32950,32950,0
|
|
20240905,171500,240515950,32950,32950,32950,32950,0
|
|
20240905,171400,240515950,32950,32950,32950,32950,0
|
|
20240905,171300,240515950,32950,32950,32950,32950,0
|
|
20240905,171200,240515950,32950,32950,32950,32950,0
|
|
20240905,171100,240515950,32950,32950,32950,32950,0
|
|
20240905,171000,240515950,32950,32950,32950,32950,0
|
|
20240905,170900,240515950,32950,32950,32950,32950,0
|
|
20240905,170800,240515950,32950,32950,32950,32950,0
|
|
20240905,170700,240515950,32950,32950,32950,32950,0
|
|
20240905,170600,240515950,32950,32950,32950,32950,0
|
|
20240905,170500,240515950,32950,32950,32950,32950,0
|
|
20240905,170400,240515950,32950,32950,32950,32950,0
|
|
20240905,170300,240515950,32950,32950,32950,32950,0
|
|
20240905,170200,240515950,32950,32950,32950,32950,0
|
|
20240905,170100,240515950,32950,32950,32950,32950,0
|
|
20240905,170000,240515950,32950,32950,32950,32950,0
|
|
20240905,165900,240515950,32950,32950,32950,32950,0
|
|
20240905,165800,240515950,32950,32950,32950,32950,0
|
|
20240905,165700,240515950,32950,32950,32950,32950,0
|
|
20240905,165600,240515950,32950,32950,32950,32950,0
|
|
20240905,165500,240515950,32950,32950,32950,32950,0
|
|
20240905,165400,240515950,32950,32950,32950,32950,0
|
|
20240905,165300,240515950,32950,32950,32950,32950,0
|
|
20240905,165200,240515950,32950,32950,32950,32950,0
|
|
20240905,165100,240515950,32950,32950,32950,32950,0
|
|
20240905,165000,240515950,32950,32950,32950,32950,0
|
|
20240905,164900,240515950,32950,32950,32950,32950,19
|
|
20240905,164800,240515950,32950,32950,32950,32950,0
|
|
20240905,164700,240515950,32950,32950,32950,32950,0
|
|
20240905,164600,240515950,32950,32950,32950,32950,0
|
|
20240905,164500,240515950,32950,32950,32950,32950,0
|
|
20240905,164400,240515950,32950,32950,32950,32950,0
|
|
20240905,164300,240515950,32950,32950,32950,32950,0
|
|
20240905,164200,240515950,32950,32950,32950,32950,0
|
|
20240905,164100,240515950,32950,32950,32950,32950,0
|
|
20240905,164000,240515950,32950,32950,32950,32950,0
|
|
20240905,163900,240515950,32950,32950,32950,32950,0
|
|
20240905,163800,240515950,32950,32950,32950,32950,0
|
|
20240905,163700,240515950,32950,32950,32950,32950,0
|
|
20240905,163600,240515950,32950,32950,32950,32950,0
|
|
20240905,163500,240515950,32950,32950,32950,32950,0
|
|
20240905,163400,240515950,32950,32950,32950,32950,0
|
|
20240905,163300,240515950,32950,32950,32950,32950,0
|
|
20240905,163200,240515950,32950,32950,32950,32950,0
|
|
20240905,163100,240515950,32950,32950,32950,32950,0
|
|
20240905,163000,240515950,32950,32950,32950,32950,0
|
|
20240905,162900,240515950,32950,32950,32950,32950,0
|
|
20240905,162800,240515950,32950,32950,32950,32950,0
|
|
20240905,162700,240515950,32950,32950,32950,32950,0
|
|
20240905,162600,240515950,32950,32950,32950,32950,0
|
|
20240905,162500,240515950,32950,32950,32950,32950,0
|
|
20240905,162400,240515950,32950,32950,32950,32950,0
|
|
20240905,162300,240515950,32950,32950,32950,32950,0
|
|
20240905,162200,240515950,32950,32950,32950,32950,0
|
|
20240905,162100,240515950,32950,32950,32950,32950,0
|
|
20240905,162000,240515950,32950,32950,32950,32950,0
|
|
20240905,161900,240515950,32950,32950,32950,32950,19
|
|
20240905,161800,240515950,32950,32950,32950,32950,0
|
|
20240905,161700,240515950,32950,32950,32950,32950,0
|
|
20240905,161600,240515950,32950,32950,32950,32950,0
|
|
20240905,161500,240515950,32950,32950,32950,32950,0
|
|
20240905,161400,240515950,32950,32950,32950,32950,0
|
|
20240905,161300,240515950,32950,32950,32950,32950,0
|
|
20240905,161200,240515950,32950,32950,32950,32950,0
|
|
20240905,161100,240515950,32950,32950,32950,32950,0
|
|
20240905,161000,240515950,32950,32950,32950,32950,0
|
|
20240905,160900,240515950,32950,32950,32950,32950,0
|
|
20240905,160800,240515950,32950,32950,32950,32950,0
|
|
20240905,160700,240515950,32950,32950,32950,32950,0
|
|
20240905,160600,240515950,32950,32950,32950,32950,0
|
|
20240905,160500,240515950,32950,32950,32950,32950,0
|
|
20240905,160400,240515950,32950,32950,32950,32950,0
|
|
20240905,160300,240515950,32950,32950,32950,32950,0
|
|
20240905,160200,240515950,32950,32950,32950,32950,0
|
|
20240905,160100,240515950,32950,32950,32950,32950,0
|
|
20240905,160000,240515950,32950,32950,32950,32950,0
|
|
20240905,155900,240515950,32950,32950,32950,32950,0
|
|
20240905,155800,240515950,32950,32950,32950,32950,0
|
|
20240905,155700,240515950,32950,32950,32950,32950,0
|
|
20240905,155600,240515950,32950,32950,32950,32950,0
|
|
20240905,155500,240515950,32950,32950,32950,32950,0
|
|
20240905,155400,240515950,32950,32950,32950,32950,0
|
|
20240905,155300,240515950,32950,32950,32950,32950,0
|
|
20240905,155200,240515950,32950,32950,32950,32950,0
|
|
20240905,155100,240515950,32950,32950,32950,32950,0
|
|
20240905,155000,240515950,32950,32950,32950,32950,0
|
|
20240905,154900,240515950,32950,32950,32950,32950,19
|
|
20240905,154800,240515950,32950,32950,32950,32950,0
|
|
20240905,154700,240515950,32950,32950,32950,32950,0
|
|
20240905,154600,240515950,32950,32950,32950,32950,0
|
|
20240905,154500,240515950,32950,32950,32950,32950,0
|
|
20240905,154400,240515950,32950,32950,32950,32950,0
|
|
20240905,154300,240515950,32950,32950,32950,32950,0
|
|
20240905,154200,240515950,32950,32950,32950,32950,0
|
|
20240905,154100,240515950,32950,32950,32950,32950,0
|
|
20240905,154000,240515950,32950,32950,32950,32950,0
|
|
20240905,153900,240515950,32950,32950,32950,32950,0
|
|
20240905,153800,240515950,32950,32950,32950,32950,0
|
|
20240905,153700,240515950,32950,32950,32950,32950,0
|
|
20240905,153600,240515950,32950,32950,32950,32950,0
|
|
20240905,153500,240515950,32950,32950,32950,32950,0
|
|
20240905,153400,240515950,32950,32950,32950,32950,0
|
|
20240905,153300,240515950,32950,32950,32950,32950,0
|
|
20240905,153200,240515950,32950,32950,32950,32950,0
|
|
20240905,153100,240515950,32950,32950,32950,32950,0
|
|
20240905,153000,240515950,32950,32950,32950,32950,19
|
|
20240905,152900,239889900,33050,33050,33050,33050,0
|
|
20240905,152800,239889900,33050,33050,33050,33050,0
|
|
20240905,152700,239889900,33050,33050,33050,33050,0
|
|
20240905,152600,239889900,33050,33050,33050,33050,0
|
|
20240905,152500,239889900,33050,33050,33050,33050,0
|
|
20240905,152400,239889900,33050,33050,33050,33050,0
|
|
20240905,152300,239889900,33050,33050,33050,33050,0
|
|
20240905,152200,239889900,33050,33050,33050,33050,0
|
|
20240905,152100,239889900,33050,33050,33050,33050,0
|
|
20240905,152000,239889900,33050,33050,33050,33050,0
|
|
20240905,151900,239889900,33050,33050,33050,33050,9
|
|
20240905,151800,239592450,33000,33000,33000,33000,0
|
|
20240905,151700,239592450,33000,33000,33000,33000,1
|
|
20240905,151600,239559450,33000,32950,33000,32950,2
|
|
20240905,151500,239493500,33000,33000,33000,33000,8
|
|
20240905,151400,239229500,33050,33050,33050,33050,0
|
|
20240905,151300,239229500,33050,33050,33050,33050,1
|
|
20240905,151200,239196450,33000,33000,33000,33000,1
|
|
20240905,151100,239163450,33000,33000,33000,33000,8
|
|
20240905,151000,238899450,33000,33000,33000,33000,1
|
|
20240905,150900,238866450,33050,33050,33050,33050,0
|
|
20240905,150800,238866450,33050,33050,33050,33050,1
|
|
20240905,150700,238833400,32950,32950,32950,32950,0
|
|
20240905,150600,238833400,32950,32950,32950,32950,0
|
|
20240905,150500,238833400,32950,32950,32950,32950,0
|
|
20240905,150400,238833400,32950,32950,32950,32950,0
|
|
20240905,150300,238833400,32950,32950,32950,32950,0
|
|
20240905,150200,238833400,32950,32950,32950,32950,1
|
|
20240905,150100,238800450,33000,33000,33000,33000,9
|
|
20240905,150000,238503450,32950,32950,32950,32950,2
|
|
20240905,145900,238437550,33000,33000,33000,33000,5
|
|
20240905,145800,238272550,33000,33000,33000,33000,1
|
|
20240905,145700,238239550,32950,32950,32950,32950,1
|
|
20240905,145600,238206600,33000,33000,33000,33000,1
|
|
20240905,145500,238173600,32900,32950,33000,32900,43
|
|
20240905,145400,236754750,32950,32950,32950,32950,0
|
|
20240905,145300,236754750,32950,32950,32950,32950,1
|
|
20240905,145200,236721800,33000,33000,33000,33000,0
|
|
20240905,145100,236721800,33000,33000,33000,33000,0
|
|
20240905,145000,236721800,33000,33000,33000,33000,2
|
|
20240905,144900,236655800,32950,32950,32950,32950,0
|
|
20240905,144800,236655800,32950,33000,33050,32950,102
|
|
20240905,144700,233294650,33050,33050,33050,33000,23
|
|
20240905,144600,232535500,33050,33050,33050,33050,0
|
|
20240905,144500,232535500,33050,33050,33050,33050,0
|
|
20240905,144400,232535500,33050,33050,33050,33050,0
|
|
20240905,144300,232535500,33050,33050,33050,33050,2
|
|
20240905,144200,232469400,33050,33050,33050,33050,0
|
|
20240905,144100,232469400,33050,33050,33050,33050,0
|
|
20240905,144000,232469400,33050,33050,33050,33050,0
|
|
20240905,143900,232469400,33050,33050,33050,33050,0
|
|
20240905,143800,232469400,33050,33050,33050,33050,2
|
|
20240905,143700,232403300,33050,33050,33050,33050,1
|
|
20240905,143600,232370250,33000,33000,33000,33000,0
|
|
20240905,143500,232370250,33000,33000,33000,33000,100
|
|
20240905,143400,229070250,33000,33000,33000,33000,0
|
|
20240905,143300,229070250,33000,32950,33000,32950,97
|
|
20240905,143200,225873650,32900,32900,32900,32900,0
|
|
20240905,143100,225873650,32900,32850,32900,32850,6
|
|
20240905,143000,225676300,32900,32900,32900,32900,0
|
|
20240905,142900,225676300,32900,32900,32900,32900,131
|
|
20240905,142800,221366400,32900,32900,32900,32900,3
|
|
20240905,142700,221267700,32900,32900,32900,32900,0
|
|
20240905,142600,221267700,32900,32900,32900,32900,3
|
|
20240905,142500,221169000,32900,32900,32900,32900,0
|
|
20240905,142400,221169000,32900,32900,32900,32900,0
|
|
20240905,142300,221169000,32900,32900,32900,32900,1
|
|
20240905,142200,221136100,32950,32950,32950,32950,1
|
|
20240905,142100,221103150,32900,32850,32900,32850,4
|
|
20240905,142000,220971650,32850,32850,32850,32850,0
|
|
20240905,141900,220971650,32850,32850,32850,32850,3
|
|
20240905,141800,220873100,32850,32850,32850,32850,110
|
|
20240905,141700,217259600,32850,32850,32850,32850,0
|
|
20240905,141600,217259600,32850,32850,32850,32850,1
|
|
20240905,141500,217226750,32850,32850,32850,32850,0
|
|
20240905,141400,217226750,32850,32850,32850,32850,1
|
|
20240905,141300,217193900,32850,32850,32850,32850,0
|
|
20240905,141200,217193900,32850,32850,32850,32850,0
|
|
20240905,141100,217193900,32850,32850,32850,32850,0
|
|
20240905,141000,217193900,32850,32850,32850,32850,1
|
|
20240905,140900,217161050,32850,32850,32850,32850,1
|
|
20240905,140800,217128200,32850,32850,32850,32850,0
|
|
20240905,140700,217128200,32850,32850,32850,32850,0
|
|
20240905,140600,217128200,32850,32850,32850,32850,2
|
|
20240905,140500,217062500,32900,32900,32900,32900,0
|
|
20240905,140400,217062500,32900,32900,32900,32900,7
|
|
20240905,140300,216832200,32900,32900,32900,32900,0
|
|
20240905,140200,216832200,32900,32900,32900,32900,0
|
|
20240905,140100,216832200,32900,32900,32900,32900,0
|
|
20240905,140000,216832200,32900,32900,32900,32900,11
|
|
20240905,135900,216470300,32850,32850,32850,32850,5
|
|
20240905,135800,216306050,32850,32850,32850,32850,0
|
|
20240905,135700,216306050,32850,32850,32850,32850,1
|
|
20240905,135600,216273200,32900,32900,32900,32900,0
|
|
20240905,135500,216273200,32900,32900,32900,32900,1
|
|
20240905,135400,216240300,32900,32900,32900,32900,1
|
|
20240905,135300,216207400,32900,32900,32900,32900,0
|
|
20240905,135200,216207400,32900,32900,32900,32900,5
|
|
20240905,135100,216042900,32900,32900,32900,32900,0
|
|
20240905,135000,216042900,32900,32900,32900,32900,0
|
|
20240905,134900,216042900,32900,32900,32900,32900,0
|
|
20240905,134800,216042900,32900,32900,32900,32900,0
|
|
20240905,134700,216042900,32900,32900,32900,32900,0
|
|
20240905,134600,216042900,32900,32900,32900,32900,11
|
|
20240905,134500,215681000,32850,32850,32850,32850,0
|
|
20240905,134400,215681000,32850,32900,32900,32850,271
|
|
20240905,134300,206773900,32950,32950,32950,32950,0
|
|
20240905,134200,206773900,32950,32950,32950,32950,1
|
|
20240905,134100,206740950,32950,32950,32950,32950,1
|
|
20240905,134000,206708000,32950,32900,32950,32900,12
|
|
20240905,133900,206312650,32900,32900,32900,32900,25
|
|
20240905,133800,205490150,32900,32950,32950,32900,6
|
|
20240905,133700,205292700,32850,32850,32850,32850,1
|
|
20240905,133600,205259850,32900,32900,32900,32900,0
|
|
20240905,133500,205259850,32900,32900,32900,32900,1
|
|
20240905,133400,205226950,32900,32900,32900,32900,0
|
|
20240905,133300,205226950,32900,32950,32950,32900,1569
|
|
20240905,133200,153594800,33000,32950,33000,32950,9
|
|
20240905,133100,153297950,32950,32950,32950,32950,1
|
|
20240905,133000,153265000,32950,32950,32950,32950,1
|
|
20240905,132900,153232050,33000,33000,33000,33000,0
|
|
20240905,132800,153232050,33000,33000,33000,33000,1
|
|
20240905,132700,153199050,33000,33000,33000,33000,10
|
|
20240905,132600,152869050,33000,33000,33000,33000,0
|
|
20240905,132500,152869050,33000,33000,33000,32950,3
|
|
20240905,132400,152770100,33000,33000,33000,33000,12
|
|
20240905,132300,152374100,33000,33000,33000,33000,1
|
|
20240905,132200,152341100,33000,33050,33050,33000,16
|
|
20240905,132100,151813050,33000,33000,33000,33000,0
|
|
20240905,132000,151813050,33000,33000,33000,33000,2
|
|
20240905,131900,151747050,33050,33050,33050,33050,0
|
|
20240905,131800,151747050,33050,33050,33050,33050,1
|
|
20240905,131700,151714000,33000,33000,33000,33000,0
|
|
20240905,131600,151714000,33000,33000,33000,33000,11
|
|
20240905,131500,151351000,33000,33000,33000,33000,390
|
|
20240905,131400,138481000,33000,33000,33000,33000,75
|
|
20240905,131300,136006000,33050,33050,33050,33050,0
|
|
20240905,131200,136006000,33050,33050,33050,33050,0
|
|
20240905,131100,136006000,33050,33050,33050,33050,0
|
|
20240905,131000,136006000,33050,33050,33050,33050,32
|
|
20240905,130900,134948400,33100,33100,33100,33100,1
|
|
20240905,130800,134915300,33100,33100,33100,33100,1
|
|
20240905,130700,134882200,33150,33150,33150,33150,0
|
|
20240905,130600,134882200,33150,33150,33150,33150,0
|
|
20240905,130500,134882200,33150,33150,33150,33150,0
|
|
20240905,130400,134882200,33150,33150,33150,33150,0
|
|
20240905,130300,134882200,33150,33000,33150,33000,91
|
|
20240905,130200,131866000,33050,33050,33050,33050,43
|
|
20240905,130100,130444850,33000,33000,33000,33000,0
|
|
20240905,130000,130444850,33000,33000,33000,33000,2
|
|
20240905,125900,130378850,33000,33000,33000,33000,0
|
|
20240905,125800,130378850,33000,33000,33000,33000,2
|
|
20240905,125700,130312850,33050,33100,33100,33050,22
|
|
20240905,125600,129584700,33000,33000,33000,33000,2
|
|
20240905,125500,129518700,33000,33000,33000,33000,0
|
|
20240905,125400,129518700,33000,33000,33000,33000,1
|
|
20240905,125300,129485700,33050,33050,33050,33050,0
|
|
20240905,125200,129485700,33050,33050,33050,33050,1
|
|
20240905,125100,129452650,33050,33050,33050,33050,373
|
|
20240905,125000,117125000,33100,33100,33100,33100,0
|
|
20240905,124900,117125000,33100,33100,33100,33100,0
|
|
20240905,124800,117125000,33100,33100,33100,33100,0
|
|
20240905,124700,117125000,33100,33100,33100,33100,88
|
|
20240905,124600,114212200,33150,33150,33150,33150,1
|
|
20240905,124500,114179050,33100,33100,33100,33100,0
|
|
20240905,124400,114179050,33100,33100,33100,33100,1
|
|
20240905,124300,114145950,33150,33150,33150,33150,0
|
|
20240905,124200,114145950,33150,33100,33150,33100,9
|
|
20240905,124100,113847950,33100,33100,33100,33100,0
|
|
20240905,124000,113847950,33100,33100,33100,33100,0
|
|
20240905,123900,113847950,33100,33100,33100,33100,0
|
|
20240905,123800,113847950,33100,33100,33100,33100,0
|
|
20240905,123700,113847950,33100,33100,33100,33100,0
|
|
20240905,123600,113847950,33100,33100,33100,33100,0
|
|
20240905,123500,113847950,33100,33100,33100,33100,2
|
|
20240905,123400,113781750,33100,33100,33100,33100,71
|
|
20240905,123300,111431650,33100,33100,33100,33100,0
|
|
20240905,123200,111431650,33100,33100,33100,33100,1
|
|
20240905,123100,111398550,33100,33100,33100,33100,0
|
|
20240905,123000,111398550,33100,33100,33100,33100,0
|
|
20240905,122900,111398550,33100,33100,33100,33100,1
|
|
20240905,122800,111365450,33150,33150,33150,33150,0
|
|
20240905,122700,111365450,33150,33100,33150,33100,11
|
|
20240905,122600,111000850,33100,33100,33100,33100,0
|
|
20240905,122500,111000850,33100,33100,33100,33100,14
|
|
20240905,122400,110537450,33100,33100,33100,33100,0
|
|
20240905,122300,110537450,33100,33100,33100,33100,0
|
|
20240905,122200,110537450,33100,33150,33150,33100,14
|
|
20240905,122100,110073400,33150,33150,33150,33150,1
|
|
20240905,122000,110040250,33150,33150,33150,33150,1
|
|
20240905,121900,110007100,33150,33150,33150,33150,0
|
|
20240905,121800,110007100,33150,33150,33150,33150,0
|
|
20240905,121700,110007100,33150,33200,33200,33150,13
|
|
20240905,121600,109575550,33150,33150,33150,33150,0
|
|
20240905,121500,109575550,33150,33150,33150,33150,1
|
|
20240905,121400,109542400,33150,33150,33150,33150,0
|
|
20240905,121300,109542400,33150,33150,33150,33150,11
|
|
20240905,121200,109177750,33150,33150,33150,33150,0
|
|
20240905,121100,109177750,33150,33150,33150,33150,0
|
|
20240905,121000,109177750,33150,33150,33150,33150,2
|
|
20240905,120900,109111450,33200,33200,33200,33200,0
|
|
20240905,120800,109111450,33200,33200,33200,33200,0
|
|
20240905,120700,109111450,33200,33200,33200,33200,0
|
|
20240905,120600,109111450,33200,33200,33200,33200,0
|
|
20240905,120500,109111450,33200,33150,33200,33150,6
|
|
20240905,120400,108912500,33200,33200,33200,33200,0
|
|
20240905,120300,108912500,33200,33200,33200,33200,2
|
|
20240905,120200,108846100,33200,33200,33200,33200,0
|
|
20240905,120100,108846100,33200,33200,33200,33200,0
|
|
20240905,120000,108846100,33200,33200,33200,33200,0
|
|
20240905,115900,108846100,33200,33200,33200,33200,4
|
|
20240905,115800,108713300,33200,33200,33200,33200,0
|
|
20240905,115700,108713300,33200,33200,33200,33200,31
|
|
20240905,115600,107684100,33100,33100,33100,33100,1
|
|
20240905,115500,107651000,33100,33100,33100,33100,1
|
|
20240905,115400,107617900,33100,33100,33100,33100,0
|
|
20240905,115300,107617900,33100,33100,33100,33100,1
|
|
20240905,115200,107584800,33150,33150,33150,33150,45
|
|
20240905,115100,106093050,33100,33100,33100,33100,2
|
|
20240905,115000,106026850,33100,33100,33100,33100,0
|
|
20240905,114900,106026850,33100,33100,33100,33100,0
|
|
20240905,114800,106026850,33100,33100,33100,33100,1
|
|
20240905,114700,105993750,33100,33100,33100,33100,0
|
|
20240905,114600,105993750,33100,33150,33150,33100,2
|
|
20240905,114500,105927500,33150,33150,33150,33150,6
|
|
20240905,114400,105728600,33150,33150,33150,33150,1
|
|
20240905,114300,105695450,33150,33150,33150,33150,0
|
|
20240905,114200,105695450,33150,33150,33150,33150,0
|
|
20240905,114100,105695450,33150,33150,33150,33150,1
|
|
20240905,114000,105662300,33150,33150,33150,33150,0
|
|
20240905,113900,105662300,33150,33150,33150,33150,1
|
|
20240905,113800,105629150,33150,33150,33150,33150,5
|
|
20240905,113700,105463400,33100,33100,33100,33100,0
|
|
20240905,113600,105463400,33100,33150,33150,33100,51
|
|
20240905,113500,103775100,33150,33150,33150,33150,0
|
|
20240905,113400,103775100,33150,33150,33150,33150,1
|
|
20240905,113300,103741950,33150,33150,33150,33150,0
|
|
20240905,113200,103741950,33150,33150,33150,33150,13
|
|
20240905,113100,103311000,33150,33150,33150,33150,1
|
|
20240905,113000,103277850,33150,33150,33150,33150,0
|
|
20240905,112900,103277850,33150,33150,33150,33150,1
|
|
20240905,112800,103244700,33200,33200,33200,33200,0
|
|
20240905,112700,103244700,33200,33200,33200,33200,26
|
|
20240905,112600,102381500,33250,33250,33250,33250,1
|
|
20240905,112500,102348250,33200,33200,33200,33200,0
|
|
20240905,112400,102348250,33200,33200,33200,33200,0
|
|
20240905,112300,102348250,33200,33200,33200,33200,50
|
|
20240905,112200,100688250,33250,33250,33250,33250,1
|
|
20240905,112100,100655000,33250,33250,33250,33250,0
|
|
20240905,112000,100655000,33250,33250,33250,33250,1
|
|
20240905,111900,100621750,33250,33250,33250,33250,0
|
|
20240905,111800,100621750,33250,33250,33250,33250,0
|
|
20240905,111700,100621750,33250,33250,33250,33250,0
|
|
20240905,111600,100621750,33250,33250,33250,33250,0
|
|
20240905,111500,100621750,33250,33200,33250,33200,4
|
|
20240905,111400,100488850,33200,33150,33200,33150,13
|
|
20240905,111300,100057800,33150,33150,33150,33150,0
|
|
20240905,111200,100057800,33150,33150,33150,33150,0
|
|
20240905,111100,100057800,33150,33150,33150,33150,2
|
|
20240905,111000,99991500,33200,33200,33200,33200,25
|
|
20240905,110900,99161500,33250,33250,33250,33250,70
|
|
20240905,110800,96834000,33350,33350,33350,33350,0
|
|
20240905,110700,96834000,33350,33350,33350,33350,0
|
|
20240905,110600,96834000,33350,33350,33350,33350,1
|
|
20240905,110500,96800650,33250,33150,33250,33150,126
|
|
20240905,110400,92611250,33150,33150,33150,33150,10
|
|
20240905,110300,92279750,33200,33400,33400,33150,574
|
|
20240905,110200,73170400,33400,33400,33400,33400,1
|
|
20240905,110100,73137000,33400,33400,33400,33400,0
|
|
20240905,110000,73137000,33400,33400,33400,33400,0
|
|
20240905,105900,73137000,33400,33400,33400,33400,3
|
|
20240905,105800,73036800,33450,33450,33450,33450,0
|
|
20240905,105700,73036800,33450,33450,33450,33450,0
|
|
20240905,105600,73036800,33450,33450,33450,33450,1
|
|
20240905,105500,73003350,33450,33450,33450,33450,0
|
|
20240905,105400,73003350,33450,33450,33450,33450,0
|
|
20240905,105300,73003350,33450,33450,33450,33450,0
|
|
20240905,105200,73003350,33450,33450,33450,33450,88
|
|
20240905,105100,70059750,33550,33550,33550,33550,1
|
|
20240905,105000,70026200,33500,33500,33500,33500,1
|
|
20240905,104900,69992700,33550,33550,33550,33500,182
|
|
20240905,104800,63895150,33550,33550,33550,33550,0
|
|
20240905,104700,63895150,33550,33550,33550,33550,15
|
|
20240905,104600,63391900,33550,33550,33550,33550,0
|
|
20240905,104500,63391900,33550,33550,33550,33550,0
|
|
20240905,104400,63391900,33550,33550,33550,33550,0
|
|
20240905,104300,63391900,33550,33550,33550,33550,0
|
|
20240905,104200,63391900,33550,33550,33550,33550,0
|
|
20240905,104100,63391900,33550,33550,33550,33550,0
|
|
20240905,104000,63391900,33550,33550,33550,33550,0
|
|
20240905,103900,63391900,33550,33550,33550,33550,1
|
|
20240905,103800,63358350,33500,33550,33550,33500,151
|
|
20240905,103700,58298100,33600,33600,33600,33600,0
|
|
20240905,103600,58298100,33600,33600,33600,33600,0
|
|
20240905,103500,58298100,33600,33600,33600,33600,0
|
|
20240905,103400,58298100,33600,33600,33600,33600,0
|
|
20240905,103300,58298100,33600,33600,33600,33600,0
|
|
20240905,103200,58298100,33600,33600,33600,33600,0
|
|
20240905,103100,58298100,33600,33600,33600,33600,2
|
|
20240905,103000,58230900,33600,33600,33600,33600,0
|
|
20240905,102900,58230900,33600,33600,33600,33600,0
|
|
20240905,102800,58230900,33600,33600,33600,33600,146
|
|
20240905,102700,53325300,33650,33650,33650,33650,0
|
|
20240905,102600,53325300,33650,33650,33650,33650,0
|
|
20240905,102500,53325300,33650,33650,33650,33650,0
|
|
20240905,102400,53325300,33650,33650,33650,33650,0
|
|
20240905,102300,53325300,33650,33650,33650,33650,0
|
|
20240905,102200,53325300,33650,33650,33650,33650,0
|
|
20240905,102100,53325300,33650,33600,33650,33600,5
|
|
20240905,102000,53157150,33600,33650,33650,33600,13
|
|
20240905,101900,52719850,33650,33650,33650,33650,1
|
|
20240905,101800,52686200,33600,33600,33600,33600,10
|
|
20240905,101700,52350200,33600,33600,33600,33600,0
|
|
20240905,101600,52350200,33600,33600,33600,33600,0
|
|
20240905,101500,52350200,33600,33600,33600,33600,120
|
|
20240905,101400,48318200,33650,33650,33650,33650,3
|
|
20240905,101300,48217250,33650,33650,33700,33650,4
|
|
20240905,101200,48082600,33700,33700,33700,33700,2
|
|
20240905,101100,48015200,33700,33700,33700,33700,10
|
|
20240905,101000,47678200,33700,33650,33700,33650,38
|
|
20240905,100900,46399250,33650,33650,33650,33650,2
|
|
20240905,100800,46331950,33650,33650,33650,33650,1
|
|
20240905,100700,46298300,33600,33600,33600,33600,100
|
|
20240905,100600,42938300,33650,33650,33650,33650,0
|
|
20240905,100500,42938300,33650,33650,33650,33650,2
|
|
20240905,100400,42871000,33650,33650,33650,33600,13
|
|
20240905,100300,42433650,33650,33600,33700,33600,387
|
|
20240905,100200,29430050,33550,33600,33600,33550,5
|
|
20240905,100100,29262150,33550,33500,33550,33500,234
|
|
20240905,100000,21412950,33450,33450,33450,33450,0
|
|
20240905,095900,21412950,33450,33450,33450,33450,25
|
|
20240905,095800,20576700,33450,33450,33450,33450,0
|
|
20240905,095700,20576700,33450,33450,33450,33450,0
|
|
20240905,095600,20576700,33450,33450,33450,33450,5
|
|
20240905,095500,20409450,33450,33450,33450,33450,0
|
|
20240905,095400,20409450,33450,33450,33450,33450,37
|
|
20240905,095300,19171800,33450,33450,33450,33450,0
|
|
20240905,095200,19171800,33450,33450,33450,33450,4
|
|
20240905,095100,19038000,33500,33500,33500,33500,5
|
|
20240905,095000,18870500,33500,33500,33500,33500,0
|
|
20240905,094900,18870500,33500,33500,33500,33500,0
|
|
20240905,094800,18870500,33500,33500,33500,33500,0
|
|
20240905,094700,18870500,33500,33500,33500,33500,0
|
|
20240905,094600,18870500,33500,33500,33500,33500,4
|
|
20240905,094500,18736500,33500,33500,33500,33500,3
|
|
20240905,094400,18636000,33550,33550,33550,33550,5
|
|
20240905,094300,18468250,33600,33500,33600,33500,3
|
|
20240905,094200,18367600,33600,33500,33600,33500,68
|
|
20240905,094100,16087600,33500,33500,33500,33500,0
|
|
20240905,094000,16087600,33500,33500,33500,33500,1
|
|
20240905,093900,16054100,33450,33450,33450,33450,8
|
|
20240905,093800,15786500,33450,33400,33450,33400,2
|
|
20240905,093700,15719650,33450,33400,33450,33400,5
|
|
20240905,093600,15552600,33400,33400,33400,33400,11
|
|
20240905,093500,15185200,33450,33450,33450,33450,104
|
|
20240905,093400,11706400,33400,33350,33400,33350,61
|
|
20240905,093300,9670150,33350,33350,33350,33350,1
|
|
20240905,093200,9636800,33350,33350,33350,33350,5
|
|
20240905,093100,9470050,33350,33350,33350,33350,1
|
|
20240905,093000,9436700,33350,33350,33350,33350,1
|
|
20240905,092900,9403350,33400,33350,33400,33350,2
|
|
20240905,092800,9336600,33300,33300,33300,33300,0
|
|
20240905,092700,9336600,33300,33400,33400,33300,19
|
|
20240905,092600,8703100,33450,33400,33450,33400,3
|
|
20240905,092500,8602850,33450,33350,33450,33350,6
|
|
20240905,092400,8402450,33350,33400,33400,33350,3
|
|
20240905,092300,8302300,33400,33400,33400,33400,6
|
|
20240905,092200,8101900,33400,33400,33400,33400,0
|
|
20240905,092100,8101900,33400,33400,33400,33400,13
|
|
20240905,092000,7667700,33400,33400,33400,33400,2
|
|
20240905,091900,7600900,33400,33350,33400,33350,12
|
|
20240905,091800,7200650,33400,33400,33400,33400,9
|
|
20240905,091700,6900050,33350,33300,33350,33300,41
|
|
20240905,091600,5534350,33300,33300,33300,33300,3
|
|
20240905,091500,5434450,33300,33250,33300,33250,3
|
|
20240905,091400,5334650,33300,33200,33300,33200,8
|
|
20240905,091300,5068600,33250,33150,33250,33100,85
|
|
20240905,091200,2253950,33150,33150,33150,33150,1
|
|
20240905,091100,2220800,33150,33150,33150,33150,0
|
|
20240905,091000,2220800,33150,33150,33150,33150,0
|
|
20240905,090900,2220800,33150,33200,33200,33150,26
|
|
20240905,090800,1357850,33200,33200,33200,33200,2
|
|
20240905,090700,1291450,33200,33200,33200,33200,1
|
|
20240905,090600,1258250,33150,33150,33150,33150,1
|
|
20240905,090500,1225100,33200,33200,33200,33200,12
|
|
20240905,090400,826700,33100,33050,33100,33050,17
|
|
20240905,090300,264050,33050,33050,33050,33050,0
|
|
20240905,090200,264050,33050,33050,33050,33050,0
|
|
20240905,090100,264050,33050,33050,33050,33050,0
|
|
20240905,090000,264050,33050,33000,33050,33000,8
|