617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,191400,281609600,22350,22350,22350,22350,342
|
|
20240903,191300,281609600,22350,22350,22350,22350,0
|
|
20240903,191200,281609600,22350,22350,22350,22350,0
|
|
20240903,191100,281609600,22350,22350,22350,22350,0
|
|
20240903,191000,281609600,22350,22350,22350,22350,0
|
|
20240903,190900,281609600,22350,22350,22350,22350,0
|
|
20240903,190800,281609600,22350,22350,22350,22350,0
|
|
20240903,190700,281609600,22350,22350,22350,22350,0
|
|
20240903,190600,281609600,22350,22350,22350,22350,0
|
|
20240903,190500,281609600,22350,22350,22350,22350,0
|
|
20240903,190400,281609600,22350,22350,22350,22350,0
|
|
20240903,190300,281609600,22350,22350,22350,22350,0
|
|
20240903,190200,281609600,22350,22350,22350,22350,0
|
|
20240903,190100,281609600,22350,22350,22350,22350,0
|
|
20240903,190000,281609600,22350,22350,22350,22350,0
|
|
20240903,185900,281609600,22350,22350,22350,22350,0
|
|
20240903,185800,281609600,22350,22350,22350,22350,0
|
|
20240903,185700,281609600,22350,22350,22350,22350,0
|
|
20240903,185600,281609600,22350,22350,22350,22350,0
|
|
20240903,185500,281609600,22350,22350,22350,22350,0
|
|
20240903,185400,281609600,22350,22350,22350,22350,0
|
|
20240903,185300,281609600,22350,22350,22350,22350,0
|
|
20240903,185200,281609600,22350,22350,22350,22350,0
|
|
20240903,185100,281609600,22350,22350,22350,22350,0
|
|
20240903,185000,281609600,22350,22350,22350,22350,0
|
|
20240903,184900,281609600,22350,22350,22350,22350,0
|
|
20240903,184800,281609600,22350,22350,22350,22350,0
|
|
20240903,184700,281609600,22350,22350,22350,22350,0
|
|
20240903,184600,281609600,22350,22350,22350,22350,0
|
|
20240903,184500,281609600,22350,22350,22350,22350,0
|
|
20240903,184400,281609600,22350,22350,22350,22350,342
|
|
20240903,184300,281609600,22350,22350,22350,22350,0
|
|
20240903,184200,281609600,22350,22350,22350,22350,0
|
|
20240903,184100,281609600,22350,22350,22350,22350,0
|
|
20240903,184000,281609600,22350,22350,22350,22350,0
|
|
20240903,183900,281609600,22350,22350,22350,22350,0
|
|
20240903,183800,281609600,22350,22350,22350,22350,0
|
|
20240903,183700,281609600,22350,22350,22350,22350,0
|
|
20240903,183600,281609600,22350,22350,22350,22350,0
|
|
20240903,183500,281609600,22350,22350,22350,22350,0
|
|
20240903,183400,281609600,22350,22350,22350,22350,0
|
|
20240903,183300,281609600,22350,22350,22350,22350,0
|
|
20240903,183200,281609600,22350,22350,22350,22350,0
|
|
20240903,183100,281609600,22350,22350,22350,22350,0
|
|
20240903,183000,281609600,22350,22350,22350,22350,0
|
|
20240903,182900,281609600,22350,22350,22350,22350,0
|
|
20240903,182800,281609600,22350,22350,22350,22350,0
|
|
20240903,182700,281609600,22350,22350,22350,22350,0
|
|
20240903,182600,281609600,22350,22350,22350,22350,0
|
|
20240903,182500,281609600,22350,22350,22350,22350,0
|
|
20240903,182400,281609600,22350,22350,22350,22350,0
|
|
20240903,182300,281609600,22350,22350,22350,22350,0
|
|
20240903,182200,281609600,22350,22350,22350,22350,0
|
|
20240903,182100,281609600,22350,22350,22350,22350,0
|
|
20240903,182000,281609600,22350,22350,22350,22350,0
|
|
20240903,181900,281609600,22350,22350,22350,22350,0
|
|
20240903,181800,281609600,22350,22350,22350,22350,0
|
|
20240903,181700,281609600,22350,22350,22350,22350,0
|
|
20240903,181600,281609600,22350,22350,22350,22350,0
|
|
20240903,181500,281609600,22350,22350,22350,22350,0
|
|
20240903,181400,281609600,22350,22350,22350,22350,342
|
|
20240903,181300,281609600,22350,22350,22350,22350,0
|
|
20240903,181200,281609600,22350,22350,22350,22350,0
|
|
20240903,181100,281609600,22350,22350,22350,22350,0
|
|
20240903,181000,281609600,22350,22350,22350,22350,0
|
|
20240903,180900,281609600,22350,22350,22350,22350,0
|
|
20240903,180800,281609600,22350,22350,22350,22350,0
|
|
20240903,180700,281609600,22350,22350,22350,22350,0
|
|
20240903,180600,281609600,22350,22350,22350,22350,0
|
|
20240903,180500,281609600,22350,22350,22350,22350,0
|
|
20240903,180400,281609600,22350,22350,22350,22350,0
|
|
20240903,180300,281609600,22350,22350,22350,22350,0
|
|
20240903,180200,281609600,22350,22350,22350,22350,0
|
|
20240903,180100,281609600,22350,22350,22350,22350,0
|
|
20240903,180000,281609600,22350,22350,22350,22350,0
|
|
20240903,175900,281609600,22350,22350,22350,22350,0
|
|
20240903,175800,281609600,22350,22350,22350,22350,0
|
|
20240903,175700,281609600,22350,22350,22350,22350,0
|
|
20240903,175600,281609600,22350,22350,22350,22350,0
|
|
20240903,175500,281609600,22350,22350,22350,22350,0
|
|
20240903,175400,281609600,22350,22350,22350,22350,0
|
|
20240903,175300,281609600,22350,22350,22350,22350,0
|
|
20240903,175200,281609600,22350,22350,22350,22350,0
|
|
20240903,175100,281609600,22350,22350,22350,22350,0
|
|
20240903,175000,281609600,22350,22350,22350,22350,0
|
|
20240903,174900,281609600,22350,22350,22350,22350,0
|
|
20240903,174800,281609600,22350,22350,22350,22350,0
|
|
20240903,174700,281609600,22350,22350,22350,22350,0
|
|
20240903,174600,281609600,22350,22350,22350,22350,0
|
|
20240903,174500,281609600,22350,22350,22350,22350,0
|
|
20240903,174400,281609600,22350,22350,22350,22350,342
|
|
20240903,174300,281609600,22350,22350,22350,22350,0
|
|
20240903,174200,281609600,22350,22350,22350,22350,0
|
|
20240903,174100,281609600,22350,22350,22350,22350,0
|
|
20240903,174000,281609600,22350,22350,22350,22350,0
|
|
20240903,173900,281609600,22350,22350,22350,22350,0
|
|
20240903,173800,281609600,22350,22350,22350,22350,0
|
|
20240903,173700,281609600,22350,22350,22350,22350,0
|
|
20240903,173600,281609600,22350,22350,22350,22350,0
|
|
20240903,173500,281609600,22350,22350,22350,22350,0
|
|
20240903,173400,281609600,22350,22350,22350,22350,0
|
|
20240903,173300,281609600,22350,22350,22350,22350,0
|
|
20240903,173200,281609600,22350,22350,22350,22350,0
|
|
20240903,173100,281609600,22350,22350,22350,22350,0
|
|
20240903,173000,281609600,22350,22350,22350,22350,0
|
|
20240903,172900,281609600,22350,22350,22350,22350,0
|
|
20240903,172800,281609600,22350,22350,22350,22350,0
|
|
20240903,172700,281609600,22350,22350,22350,22350,0
|
|
20240903,172600,281609600,22350,22350,22350,22350,0
|
|
20240903,172500,281609600,22350,22350,22350,22350,0
|
|
20240903,172400,281609600,22350,22350,22350,22350,0
|
|
20240903,172300,281609600,22350,22350,22350,22350,0
|
|
20240903,172200,281609600,22350,22350,22350,22350,0
|
|
20240903,172100,281609600,22350,22350,22350,22350,0
|
|
20240903,172000,281609600,22350,22350,22350,22350,0
|
|
20240903,171900,281609600,22350,22350,22350,22350,0
|
|
20240903,171800,281609600,22350,22350,22350,22350,0
|
|
20240903,171700,281609600,22350,22350,22350,22350,0
|
|
20240903,171600,281609600,22350,22350,22350,22350,0
|
|
20240903,171500,281609600,22350,22350,22350,22350,0
|
|
20240903,171400,281609600,22350,22350,22350,22350,342
|
|
20240903,171300,281609600,22350,22350,22350,22350,0
|
|
20240903,171200,281609600,22350,22350,22350,22350,0
|
|
20240903,171100,281609600,22350,22350,22350,22350,0
|
|
20240903,171000,281609600,22350,22350,22350,22350,0
|
|
20240903,170900,281609600,22350,22350,22350,22350,0
|
|
20240903,170800,281609600,22350,22350,22350,22350,0
|
|
20240903,170700,281609600,22350,22350,22350,22350,0
|
|
20240903,170600,281609600,22350,22350,22350,22350,0
|
|
20240903,170500,281609600,22350,22350,22350,22350,0
|
|
20240903,170400,281609600,22350,22350,22350,22350,0
|
|
20240903,170300,281609600,22350,22350,22350,22350,0
|
|
20240903,170200,281609600,22350,22350,22350,22350,0
|
|
20240903,170100,281609600,22350,22350,22350,22350,0
|
|
20240903,170000,281609600,22350,22350,22350,22350,0
|
|
20240903,165900,281609600,22350,22350,22350,22350,0
|
|
20240903,165800,281609600,22350,22350,22350,22350,0
|
|
20240903,165700,281609600,22350,22350,22350,22350,0
|
|
20240903,165600,281609600,22350,22350,22350,22350,0
|
|
20240903,165500,281609600,22350,22350,22350,22350,0
|
|
20240903,165400,281609600,22350,22350,22350,22350,0
|
|
20240903,165300,281609600,22350,22350,22350,22350,0
|
|
20240903,165200,281609600,22350,22350,22350,22350,0
|
|
20240903,165100,281609600,22350,22350,22350,22350,0
|
|
20240903,165000,281609600,22350,22350,22350,22350,0
|
|
20240903,164900,281609600,22350,22350,22350,22350,0
|
|
20240903,164800,281609600,22350,22350,22350,22350,0
|
|
20240903,164700,281609600,22350,22350,22350,22350,0
|
|
20240903,164600,281609600,22350,22350,22350,22350,0
|
|
20240903,164500,281609600,22350,22350,22350,22350,0
|
|
20240903,164400,281609600,22350,22350,22350,22350,342
|
|
20240903,164300,281609600,22350,22350,22350,22350,0
|
|
20240903,164200,281609600,22350,22350,22350,22350,0
|
|
20240903,164100,281609600,22350,22350,22350,22350,0
|
|
20240903,164000,281609600,22350,22350,22350,22350,0
|
|
20240903,163900,281609600,22350,22350,22350,22350,0
|
|
20240903,163800,281609600,22350,22350,22350,22350,0
|
|
20240903,163700,281609600,22350,22350,22350,22350,0
|
|
20240903,163600,281609600,22350,22350,22350,22350,0
|
|
20240903,163500,281609600,22350,22350,22350,22350,0
|
|
20240903,163400,281609600,22350,22350,22350,22350,0
|
|
20240903,163300,281609600,22350,22350,22350,22350,0
|
|
20240903,163200,281609600,22350,22350,22350,22350,0
|
|
20240903,163100,281609600,22350,22350,22350,22350,0
|
|
20240903,163000,281609600,22350,22350,22350,22350,0
|
|
20240903,162900,281609600,22350,22350,22350,22350,0
|
|
20240903,162800,281609600,22350,22350,22350,22350,0
|
|
20240903,162700,281609600,22350,22350,22350,22350,0
|
|
20240903,162600,281609600,22350,22350,22350,22350,0
|
|
20240903,162500,281609600,22350,22350,22350,22350,0
|
|
20240903,162400,281609600,22350,22350,22350,22350,0
|
|
20240903,162300,281609600,22350,22350,22350,22350,0
|
|
20240903,162200,281609600,22350,22350,22350,22350,0
|
|
20240903,162100,281609600,22350,22350,22350,22350,0
|
|
20240903,162000,281609600,22350,22350,22350,22350,0
|
|
20240903,161900,281609600,22350,22350,22350,22350,0
|
|
20240903,161800,281609600,22350,22350,22350,22350,0
|
|
20240903,161700,281609600,22350,22350,22350,22350,0
|
|
20240903,161600,281609600,22350,22350,22350,22350,0
|
|
20240903,161500,281609600,22350,22350,22350,22350,0
|
|
20240903,161400,281609600,22350,22350,22350,22350,342
|
|
20240903,161300,281609600,22350,22350,22350,22350,0
|
|
20240903,161200,281609600,22350,22350,22350,22350,0
|
|
20240903,161100,281609600,22350,22350,22350,22350,0
|
|
20240903,161000,281609600,22350,22350,22350,22350,0
|
|
20240903,160900,281609600,22350,22350,22350,22350,0
|
|
20240903,160800,281609600,22350,22350,22350,22350,0
|
|
20240903,160700,281609600,22350,22350,22350,22350,0
|
|
20240903,160600,281609600,22350,22350,22350,22350,0
|
|
20240903,160500,281609600,22350,22350,22350,22350,0
|
|
20240903,160400,281609600,22350,22350,22350,22350,0
|
|
20240903,160300,281609600,22350,22350,22350,22350,0
|
|
20240903,160200,281609600,22350,22350,22350,22350,0
|
|
20240903,160100,281609600,22350,22350,22350,22350,0
|
|
20240903,160000,281609600,22350,22350,22350,22350,0
|
|
20240903,155900,281609600,22350,22350,22350,22350,0
|
|
20240903,155800,281609600,22350,22350,22350,22350,0
|
|
20240903,155700,281609600,22350,22350,22350,22350,0
|
|
20240903,155600,281609600,22350,22350,22350,22350,0
|
|
20240903,155500,281609600,22350,22350,22350,22350,0
|
|
20240903,155400,281609600,22350,22350,22350,22350,0
|
|
20240903,155300,281609600,22350,22350,22350,22350,0
|
|
20240903,155200,281609600,22350,22350,22350,22350,0
|
|
20240903,155100,281609600,22350,22350,22350,22350,0
|
|
20240903,155000,281609600,22350,22350,22350,22350,0
|
|
20240903,154900,281609600,22350,22350,22350,22350,0
|
|
20240903,154800,281609600,22350,22350,22350,22350,0
|
|
20240903,154700,281609600,22350,22350,22350,22350,0
|
|
20240903,154600,281609600,22350,22350,22350,22350,0
|
|
20240903,154500,281609600,22350,22350,22350,22350,0
|
|
20240903,154400,281609600,22350,22350,22350,22350,342
|
|
20240903,154300,281609600,22350,22350,22350,22350,0
|
|
20240903,154200,281609600,22350,22350,22350,22350,0
|
|
20240903,154100,281609600,22350,22350,22350,22350,0
|
|
20240903,154000,281609600,22350,22350,22350,22350,0
|
|
20240903,153900,281609600,22350,22350,22350,22350,0
|
|
20240903,153800,281609600,22350,22350,22350,22350,0
|
|
20240903,153700,281609600,22350,22350,22350,22350,0
|
|
20240903,153600,281609600,22350,22350,22350,22350,0
|
|
20240903,153500,281609600,22350,22350,22350,22350,0
|
|
20240903,153400,281609600,22350,22350,22350,22350,0
|
|
20240903,153300,281609600,22350,22350,22350,22350,0
|
|
20240903,153200,281609600,22350,22350,22350,22350,0
|
|
20240903,153100,281609600,22350,22350,22350,22350,0
|
|
20240903,153000,281609600,22350,22350,22350,22350,342
|
|
20240903,152900,273965900,22350,22350,22350,22350,0
|
|
20240903,152800,273965900,22350,22350,22350,22350,0
|
|
20240903,152700,273965900,22350,22350,22350,22350,0
|
|
20240903,152600,273965900,22350,22350,22350,22350,0
|
|
20240903,152500,273965900,22350,22350,22350,22350,0
|
|
20240903,152400,273965900,22350,22350,22350,22350,0
|
|
20240903,152300,273965900,22350,22350,22350,22350,0
|
|
20240903,152200,273965900,22350,22350,22350,22350,0
|
|
20240903,152100,273965900,22350,22350,22350,22350,0
|
|
20240903,152000,273965900,22350,22350,22350,22350,0
|
|
20240903,151900,273965900,22350,22400,22400,22350,464
|
|
20240903,151800,263583350,22400,22400,22400,22400,1
|
|
20240903,151700,263560950,22350,22350,22400,22350,16
|
|
20240903,151600,263203000,22350,22400,22400,22350,45
|
|
20240903,151500,262196900,22400,22400,22400,22400,1
|
|
20240903,151400,262174500,22400,22400,22400,22400,4
|
|
20240903,151300,262084900,22400,22400,22400,22400,1
|
|
20240903,151200,262062500,22400,22400,22400,22400,51
|
|
20240903,151100,260920100,22400,22400,22400,22400,9
|
|
20240903,151000,260718500,22400,22350,22400,22350,51
|
|
20240903,150900,259578600,22400,22400,22400,22400,8
|
|
20240903,150800,259399400,22350,22350,22350,22350,0
|
|
20240903,150700,259399400,22350,22350,22350,22350,0
|
|
20240903,150600,259399400,22350,22400,22400,22350,14
|
|
20240903,150500,259086450,22350,22350,22350,22350,77
|
|
20240903,150400,257365500,22400,22400,22400,22400,7
|
|
20240903,150300,257208700,22400,22400,22400,22400,0
|
|
20240903,150200,257208700,22400,22400,22400,22400,6
|
|
20240903,150100,257074300,22400,22400,22400,22400,3
|
|
20240903,150000,257007100,22350,22400,22400,22350,227
|
|
20240903,145900,251933500,22400,22400,22400,22400,0
|
|
20240903,145800,251933500,22400,22400,22400,22400,104
|
|
20240903,145700,249603900,22450,22450,22450,22450,23
|
|
20240903,145600,249087550,22450,22400,22450,22400,1440
|
|
20240903,145500,216765600,22400,22400,22400,22400,0
|
|
20240903,145400,216765600,22400,22400,22400,22400,104
|
|
20240903,145300,214436000,22400,22400,22400,22400,10
|
|
20240903,145200,214212000,22400,22400,22400,22400,0
|
|
20240903,145100,214212000,22400,22400,22400,22400,0
|
|
20240903,145000,214212000,22400,22400,22400,22400,5
|
|
20240903,144900,214100000,22400,22400,22400,22400,0
|
|
20240903,144800,214100000,22400,22400,22400,22400,12
|
|
20240903,144700,213831200,22400,22400,22400,22400,15
|
|
20240903,144600,213495200,22400,22400,22400,22400,0
|
|
20240903,144500,213495200,22400,22400,22400,22400,18
|
|
20240903,144400,213092000,22400,22400,22400,22400,0
|
|
20240903,144300,213092000,22400,22400,22400,22400,8
|
|
20240903,144200,212912800,22350,22350,22350,22350,26
|
|
20240903,144100,212331700,22400,22400,22400,22400,90
|
|
20240903,144000,210315700,22400,22400,22400,22400,45
|
|
20240903,143900,209307700,22350,22350,22350,22350,0
|
|
20240903,143800,209307700,22350,22350,22350,22350,0
|
|
20240903,143700,209307700,22350,22350,22350,22350,0
|
|
20240903,143600,209307700,22350,22350,22350,22350,0
|
|
20240903,143500,209307700,22350,22350,22350,22350,0
|
|
20240903,143400,209307700,22350,22350,22350,22350,0
|
|
20240903,143300,209307700,22350,22350,22350,22350,0
|
|
20240903,143200,209307700,22350,22350,22350,22350,30
|
|
20240903,143100,208637200,22350,22350,22350,22350,0
|
|
20240903,143000,208637200,22350,22350,22350,22350,20
|
|
20240903,142900,208190200,22400,22400,22400,22400,0
|
|
20240903,142800,208190200,22400,22400,22400,22400,1
|
|
20240903,142700,208167800,22350,22400,22400,22350,39
|
|
20240903,142600,207295200,22350,22350,22350,22350,1
|
|
20240903,142500,207272850,22350,22350,22350,22350,4
|
|
20240903,142400,207183450,22350,22350,22350,22350,20
|
|
20240903,142300,206736450,22350,22350,22350,22350,0
|
|
20240903,142200,206736450,22350,22350,22350,22350,20
|
|
20240903,142100,206289450,22350,22350,22350,22350,0
|
|
20240903,142000,206289450,22350,22350,22350,22350,0
|
|
20240903,141900,206289450,22350,22400,22400,22350,21
|
|
20240903,141800,205820050,22400,22400,22400,22400,0
|
|
20240903,141700,205820050,22400,22350,22400,22350,27
|
|
20240903,141600,205216250,22350,22400,22400,22350,34
|
|
20240903,141500,204456100,22400,22400,22400,22400,55
|
|
20240903,141400,203224100,22350,22350,22350,22350,20
|
|
20240903,141300,202777100,22350,22350,22350,22350,0
|
|
20240903,141200,202777100,22350,22350,22350,22350,20
|
|
20240903,141100,202330100,22350,22350,22350,22350,0
|
|
20240903,141000,202330100,22350,22350,22350,22350,0
|
|
20240903,140900,202330100,22350,22350,22350,22350,68
|
|
20240903,140800,200810300,22350,22350,22350,22350,0
|
|
20240903,140700,200810300,22350,22350,22350,22350,20
|
|
20240903,140600,200363300,22350,22350,22350,22350,0
|
|
20240903,140500,200363300,22350,22350,22350,22350,0
|
|
20240903,140400,200363300,22350,22350,22350,22350,20
|
|
20240903,140300,199916300,22350,22350,22350,22350,0
|
|
20240903,140200,199916300,22350,22350,22350,22350,136
|
|
20240903,140100,196876700,22350,22350,22350,22350,20
|
|
20240903,140000,196429700,22350,22350,22350,22350,0
|
|
20240903,135900,196429700,22350,22350,22350,22350,20
|
|
20240903,135800,195982700,22350,22350,22350,22350,0
|
|
20240903,135700,195982700,22350,22350,22350,22350,0
|
|
20240903,135600,195982700,22350,22350,22350,22350,20
|
|
20240903,135500,195535700,22400,22400,22400,22400,3
|
|
20240903,135400,195468500,22350,22350,22350,22350,20
|
|
20240903,135300,195021500,22350,22350,22350,22350,0
|
|
20240903,135200,195021500,22350,22350,22350,22350,0
|
|
20240903,135100,195021500,22350,22350,22350,22350,20
|
|
20240903,135000,194574500,22350,22350,22350,22350,0
|
|
20240903,134900,194574500,22350,22350,22350,22350,20
|
|
20240903,134800,194127500,22350,22350,22350,22350,0
|
|
20240903,134700,194127500,22350,22350,22350,22350,2
|
|
20240903,134600,194082800,22350,22350,22350,22350,20
|
|
20240903,134500,193635800,22400,22400,22400,22400,1
|
|
20240903,134400,193613400,22350,22350,22350,22350,20
|
|
20240903,134300,193166400,22400,22400,22400,22400,1
|
|
20240903,134200,193144000,22400,22400,22400,22400,1
|
|
20240903,134100,193121600,22350,22350,22350,22350,20
|
|
20240903,134000,192674600,22350,22350,22350,22350,29
|
|
20240903,133900,192026450,22400,22350,22400,22350,26
|
|
20240903,133800,191445050,22400,22400,22400,22400,0
|
|
20240903,133700,191445050,22400,22400,22400,22400,1
|
|
20240903,133600,191422650,22350,22350,22350,22350,20
|
|
20240903,133500,190975650,22400,22400,22400,22400,4
|
|
20240903,133400,190886050,22350,22350,22350,22350,201
|
|
20240903,133300,186393700,22350,22350,22350,22350,20
|
|
20240903,133200,185946700,22400,22400,22400,22400,0
|
|
20240903,133100,185946700,22400,22400,22400,22400,0
|
|
20240903,133000,185946700,22400,22400,22400,22400,20
|
|
20240903,132900,185498700,22350,22350,22350,22350,0
|
|
20240903,132800,185498700,22350,22400,22400,22350,23
|
|
20240903,132700,184984500,22400,22400,22400,22400,0
|
|
20240903,132600,184984500,22400,22400,22400,22400,11
|
|
20240903,132500,184738100,22350,22350,22350,22350,0
|
|
20240903,132400,184738100,22350,22350,22350,22350,0
|
|
20240903,132300,184738100,22350,22350,22350,22350,20
|
|
20240903,132200,184291100,22350,22350,22350,22350,0
|
|
20240903,132100,184291100,22350,22400,22400,22350,22
|
|
20240903,132000,183799300,22400,22400,22400,22400,0
|
|
20240903,131900,183799300,22400,22400,22400,22400,0
|
|
20240903,131800,183799300,22400,22400,22400,22400,13
|
|
20240903,131700,183508100,22400,22400,22400,22400,0
|
|
20240903,131600,183508100,22400,22350,22400,22350,49
|
|
20240903,131500,182411500,22400,22400,22400,22400,0
|
|
20240903,131400,182411500,22400,22400,22400,22400,0
|
|
20240903,131300,182411500,22400,22400,22400,22400,3
|
|
20240903,131200,182344300,22400,22400,22400,22400,65
|
|
20240903,131100,180888300,22500,22500,22500,22500,0
|
|
20240903,131000,180888300,22500,22450,22500,22450,26
|
|
20240903,130900,180304100,22400,22400,22400,22400,5
|
|
20240903,130800,180192100,22400,22450,22450,22400,53
|
|
20240903,130700,179003750,22450,22450,22450,22450,10
|
|
20240903,130600,178779250,22450,22400,22450,22400,19
|
|
20240903,130500,178353550,22400,22400,22400,22400,13
|
|
20240903,130400,178062350,22400,22350,22400,22350,780
|
|
20240903,130300,160628550,22300,22300,22300,22300,51
|
|
20240903,130200,159491250,22300,22300,22300,22300,0
|
|
20240903,130100,159491250,22300,22300,22300,22300,14
|
|
20240903,130000,159179050,22350,22300,22350,22300,256
|
|
20240903,125900,153459950,22350,22350,22350,22300,50
|
|
20240903,125800,152344450,22350,22300,22350,22300,42
|
|
20240903,125700,151406750,22300,22300,22300,22300,19
|
|
20240903,125600,150983050,22300,22300,22300,22300,0
|
|
20240903,125500,150983050,22300,22300,22300,22300,243
|
|
20240903,125400,145564150,22350,22350,22350,22350,0
|
|
20240903,125300,145564150,22350,22300,22350,22300,21
|
|
20240903,125200,145095800,22350,22350,22350,22350,0
|
|
20240903,125100,145095800,22350,22350,22350,22350,1
|
|
20240903,125000,145073450,22300,22300,22300,22300,20
|
|
20240903,124900,144627450,22350,22350,22350,22350,0
|
|
20240903,124800,144627450,22350,22350,22350,22350,46
|
|
20240903,124700,143599350,22350,22350,22350,22350,0
|
|
20240903,124600,143599350,22350,22350,22350,22350,0
|
|
20240903,124500,143599350,22350,22350,22350,22350,20
|
|
20240903,124400,143152350,22350,22350,22350,22350,0
|
|
20240903,124300,143152350,22350,22350,22350,22350,20
|
|
20240903,124200,142705350,22400,22400,22400,22400,0
|
|
20240903,124100,142705350,22400,22400,22400,22400,1
|
|
20240903,124000,142682950,22350,22350,22350,22350,20
|
|
20240903,123900,142235950,22350,22350,22350,22350,0
|
|
20240903,123800,142235950,22350,22350,22350,22350,20
|
|
20240903,123700,141788950,22350,22350,22350,22350,0
|
|
20240903,123600,141788950,22350,22350,22350,22350,0
|
|
20240903,123500,141788950,22350,22350,22350,22350,20
|
|
20240903,123400,141341950,22400,22400,22400,22400,1
|
|
20240903,123300,141319550,22400,22400,22400,22400,2
|
|
20240903,123200,141274750,22400,22350,22400,22350,41
|
|
20240903,123100,140357150,22350,22350,22350,22350,4
|
|
20240903,123000,140267750,22400,22400,22400,22400,0
|
|
20240903,122900,140267750,22400,22400,22400,22400,1
|
|
20240903,122800,140245350,22350,22350,22350,22350,24
|
|
20240903,122700,139708950,22350,22350,22350,22350,20
|
|
20240903,122600,139261950,22350,22350,22350,22350,0
|
|
20240903,122500,139261950,22350,22350,22350,22350,20
|
|
20240903,122400,138814950,22350,22350,22350,22350,0
|
|
20240903,122300,138814950,22350,22350,22350,22350,0
|
|
20240903,122200,138814950,22350,22350,22350,22350,20
|
|
20240903,122100,138367950,22400,22400,22400,22400,0
|
|
20240903,122000,138367950,22400,22400,22400,22400,16
|
|
20240903,121900,138009550,22400,22400,22400,22400,15
|
|
20240903,121800,137673550,22400,22400,22400,22400,50
|
|
20240903,121700,136553550,22400,22400,22400,22400,19
|
|
20240903,121600,136127950,22350,22350,22350,22350,16
|
|
20240903,121500,135770350,22300,22300,22300,22300,20
|
|
20240903,121400,135324350,22350,22350,22350,22350,0
|
|
20240903,121300,135324350,22350,22350,22350,22350,3
|
|
20240903,121200,135257300,22350,22350,22350,22350,1
|
|
20240903,121100,135234950,22350,22350,22350,22350,0
|
|
20240903,121000,135234950,22350,22350,22350,22350,20
|
|
20240903,120900,134787950,22350,22350,22350,22350,0
|
|
20240903,120800,134787950,22350,22350,22350,22350,0
|
|
20240903,120700,134787950,22350,22350,22350,22350,20
|
|
20240903,120600,134340950,22350,22350,22350,22350,0
|
|
20240903,120500,134340950,22350,22350,22350,22350,20
|
|
20240903,120400,133893950,22350,22350,22350,22350,0
|
|
20240903,120300,133893950,22350,22350,22350,22350,50
|
|
20240903,120200,132776450,22350,22350,22350,22350,20
|
|
20240903,120100,132329450,22400,22350,22400,22350,14
|
|
20240903,120000,132016050,22350,22350,22400,22350,31
|
|
20240903,115900,131322950,22350,22350,22350,22350,3
|
|
20240903,115800,131255900,22400,22400,22400,22400,0
|
|
20240903,115700,131255900,22400,22350,22400,22350,25
|
|
20240903,115600,130696900,22350,22350,22350,22350,0
|
|
20240903,115500,130696900,22350,22350,22350,22350,1
|
|
20240903,115400,130674550,22350,22350,22350,22350,20
|
|
20240903,115300,130227550,22400,22400,22400,22400,0
|
|
20240903,115200,130227550,22400,22400,22400,22400,0
|
|
20240903,115100,130227550,22400,22400,22400,22400,3
|
|
20240903,115000,130160350,22350,22350,22350,22350,0
|
|
20240903,114900,130160350,22350,22350,22350,22350,20
|
|
20240903,114800,129713350,22350,22350,22350,22350,0
|
|
20240903,114700,129713350,22350,22350,22350,22350,20
|
|
20240903,114600,129266350,22350,22350,22350,22350,0
|
|
20240903,114500,129266350,22350,22350,22350,22350,0
|
|
20240903,114400,129266350,22350,22350,22350,22350,20
|
|
20240903,114300,128819350,22350,22350,22350,22350,0
|
|
20240903,114200,128819350,22350,22350,22350,22350,20
|
|
20240903,114100,128372350,22350,22350,22350,22350,0
|
|
20240903,114000,128372350,22350,22350,22350,22350,0
|
|
20240903,113900,128372350,22350,22350,22350,22350,59
|
|
20240903,113800,127053700,22350,22350,22350,22350,0
|
|
20240903,113700,127053700,22350,22350,22350,22350,218
|
|
20240903,113600,122181400,22350,22350,22350,22350,0
|
|
20240903,113500,122181400,22350,22350,22350,22350,0
|
|
20240903,113400,122181400,22350,22350,22350,22350,20
|
|
20240903,113300,121734400,22350,22350,22350,22350,0
|
|
20240903,113200,121734400,22350,22350,22350,22350,20
|
|
20240903,113100,121287400,22400,22400,22400,22400,0
|
|
20240903,113000,121287400,22400,22400,22400,22400,1
|
|
20240903,112900,121265000,22350,22350,22350,22350,20
|
|
20240903,112800,120818000,22350,22350,22350,22350,0
|
|
20240903,112700,120818000,22350,22400,22400,22350,17
|
|
20240903,112600,120437250,22400,22400,22400,22400,0
|
|
20240903,112500,120437250,22400,22400,22400,22400,5
|
|
20240903,112400,120325250,22400,22400,22400,22400,15
|
|
20240903,112300,119989250,22400,22400,22400,22400,0
|
|
20240903,112200,119989250,22400,22400,22400,22400,20
|
|
20240903,112100,119541250,22400,22400,22400,22400,0
|
|
20240903,112000,119541250,22400,22400,22400,22400,0
|
|
20240903,111900,119541250,22400,22400,22400,22400,20
|
|
20240903,111800,119093250,22400,22400,22400,22400,0
|
|
20240903,111700,119093250,22400,22400,22400,22400,0
|
|
20240903,111600,119093250,22400,22400,22400,22400,20
|
|
20240903,111500,118645250,22400,22400,22400,22400,35
|
|
20240903,111400,117861250,22350,22350,22350,22350,20
|
|
20240903,111300,117414250,22350,22350,22350,22350,0
|
|
20240903,111200,117414250,22350,22350,22350,22350,0
|
|
20240903,111100,117414250,22350,22350,22350,22350,20
|
|
20240903,111000,116967250,22350,22350,22350,22350,0
|
|
20240903,110900,116967250,22350,22350,22350,22350,20
|
|
20240903,110800,116520250,22350,22350,22350,22350,0
|
|
20240903,110700,116520250,22350,22350,22350,22350,0
|
|
20240903,110600,116520250,22350,22350,22350,22350,20
|
|
20240903,110500,116073250,22350,22350,22350,22350,0
|
|
20240903,110400,116073250,22350,22350,22350,22350,156
|
|
20240903,110300,112586650,22400,22400,22400,22400,0
|
|
20240903,110200,112586650,22400,22400,22400,22400,0
|
|
20240903,110100,112586650,22400,22350,22400,22350,247
|
|
20240903,110000,107054850,22350,22350,22350,22350,50
|
|
20240903,105900,105937350,22350,22350,22350,22350,20
|
|
20240903,105800,105490350,22350,22350,22350,22350,0
|
|
20240903,105700,105490350,22350,22350,22350,22350,199
|
|
20240903,105600,101042700,22350,22350,22350,22350,20
|
|
20240903,105500,100595700,22350,22350,22350,22350,0
|
|
20240903,105400,100595700,22350,22350,22350,22350,20
|
|
20240903,105300,100148700,22400,22400,22400,22400,0
|
|
20240903,105200,100148700,22400,22400,22400,22400,0
|
|
20240903,105100,100148700,22400,22400,22400,22350,139
|
|
20240903,105000,97039600,22350,22350,22350,22350,0
|
|
20240903,104900,97039600,22350,22350,22350,22350,20
|
|
20240903,104800,96592600,22400,22400,22400,22400,2
|
|
20240903,104700,96547800,22400,22400,22400,22400,1
|
|
20240903,104600,96525400,22350,22350,22350,22350,20
|
|
20240903,104500,96078400,22350,22350,22350,22350,0
|
|
20240903,104400,96078400,22350,22350,22350,22350,60
|
|
20240903,104300,94737400,22350,22350,22350,22350,0
|
|
20240903,104200,94737400,22350,22350,22350,22350,20
|
|
20240903,104100,94290400,22350,22350,22350,22350,0
|
|
20240903,104000,94290400,22350,22300,22350,22300,54
|
|
20240903,103900,93083700,22350,22350,22350,22350,456
|
|
20240903,103800,82892100,22350,22400,22400,22350,21
|
|
20240903,103700,82422700,22350,22350,22350,22350,39
|
|
20240903,103600,81551050,22350,22350,22350,22350,20
|
|
20240903,103500,81104050,22400,22400,22400,22400,0
|
|
20240903,103400,81104050,22400,22350,22400,22350,66
|
|
20240903,103300,79628150,22400,22400,22400,22400,14
|
|
20240903,103200,79314550,22400,22400,22400,22400,0
|
|
20240903,103100,79314550,22400,22400,22400,22400,21
|
|
20240903,103000,78844150,22400,22400,22400,22400,0
|
|
20240903,102900,78844150,22400,22350,22400,22350,20
|
|
20240903,102800,78396200,22350,22400,22400,22350,21
|
|
20240903,102700,77926800,22450,22450,22450,22450,0
|
|
20240903,102600,77926800,22450,22450,22450,22450,0
|
|
20240903,102500,77926800,22450,22450,22450,22450,19
|
|
20240903,102400,77500250,22450,22350,22450,22350,163
|
|
20240903,102300,73856950,22400,22400,22400,22400,19
|
|
20240903,102200,73431350,22450,22450,22450,22450,0
|
|
20240903,102100,73431350,22450,22450,22450,22450,0
|
|
20240903,102000,73431350,22450,22450,22450,22450,0
|
|
20240903,101900,73431350,22450,22450,22450,22450,1
|
|
20240903,101800,73408900,22400,22450,22450,22400,22
|
|
20240903,101700,72916000,22450,22450,22450,22450,54
|
|
20240903,101600,71703700,22400,22400,22400,22400,3
|
|
20240903,101500,71636500,22400,22450,22450,22400,22
|
|
20240903,101400,71143650,22450,22450,22450,22450,50
|
|
20240903,101300,70021150,22500,22500,22500,22500,0
|
|
20240903,101200,70021150,22500,22500,22500,22500,0
|
|
20240903,101100,70021150,22500,22500,22500,22500,35
|
|
20240903,101000,69233650,22500,22500,22500,22500,20
|
|
20240903,100900,68783650,22500,22500,22500,22500,0
|
|
20240903,100800,68783650,22500,22500,22500,22500,1
|
|
20240903,100700,68761150,22400,22400,22400,22400,30
|
|
20240903,100600,68089150,22400,22400,22400,22400,5
|
|
20240903,100500,67977150,22400,22400,22400,22400,60
|
|
20240903,100400,66633150,22400,22400,22400,22400,0
|
|
20240903,100300,66633150,22400,22400,22400,22400,404
|
|
20240903,100200,57583550,22400,22400,22400,22400,0
|
|
20240903,100100,57583550,22400,22400,22400,22400,20
|
|
20240903,100000,57135550,22400,22400,22400,22400,0
|
|
20240903,095900,57135550,22400,22400,22400,22400,200
|
|
20240903,095800,52655550,22500,22500,22500,22500,1
|
|
20240903,095700,52633050,22400,22400,22400,22400,0
|
|
20240903,095600,52633050,22400,22400,22400,22400,0
|
|
20240903,095500,52633050,22400,22400,22400,22400,0
|
|
20240903,095400,52633050,22400,22450,22500,22400,362
|
|
20240903,095300,44511950,22500,22500,22500,22500,25
|
|
20240903,095200,43949450,22500,22500,22500,22500,6
|
|
20240903,095100,43814450,22500,22500,22500,22500,0
|
|
20240903,095000,43814450,22500,22500,22500,22500,0
|
|
20240903,094900,43814450,22500,22500,22500,22500,0
|
|
20240903,094800,43814450,22500,22500,22500,22500,0
|
|
20240903,094700,43814450,22500,22500,22500,22500,0
|
|
20240903,094600,43814450,22500,22500,22500,22500,0
|
|
20240903,094500,43814450,22500,22500,22500,22500,0
|
|
20240903,094400,43814450,22500,22500,22500,22500,47
|
|
20240903,094300,42756950,22500,22500,22500,22500,3
|
|
20240903,094200,42689450,22500,22500,22500,22500,0
|
|
20240903,094100,42689450,22500,22500,22500,22500,5
|
|
20240903,094000,42576950,22600,22600,22600,22600,0
|
|
20240903,093900,42576950,22600,22600,22600,22600,0
|
|
20240903,093800,42576950,22600,22600,22600,22600,195
|
|
20240903,093700,38169950,22450,22600,22600,22450,101
|
|
20240903,093600,35900150,22600,22600,22600,22600,0
|
|
20240903,093500,35900150,22600,22600,22600,22600,0
|
|
20240903,093400,35900150,22600,22600,22600,22600,0
|
|
20240903,093300,35900150,22600,22600,22600,22600,9
|
|
20240903,093200,35696750,22600,22600,22600,22600,1
|
|
20240903,093100,35674150,22600,22600,22600,22600,7
|
|
20240903,093000,35515950,22600,22600,22600,22600,62
|
|
20240903,092900,34114750,22600,22600,22600,22600,126
|
|
20240903,092800,31267150,22550,22550,22600,22550,92
|
|
20240903,092700,29192450,22550,22550,22550,22550,0
|
|
20240903,092600,29192450,22550,22500,22550,22500,55
|
|
20240903,092500,27954850,22500,22500,22500,22500,0
|
|
20240903,092400,27954850,22500,22500,22500,22500,1
|
|
20240903,092300,27932350,22500,22500,22500,22500,0
|
|
20240903,092200,27932350,22500,22500,22500,22500,0
|
|
20240903,092100,27932350,22500,22500,22500,22500,2
|
|
20240903,092000,27887350,22500,22500,22500,22500,48
|
|
20240903,091900,26807350,22550,22550,22550,22550,0
|
|
20240903,091800,26807350,22550,22550,22550,22550,0
|
|
20240903,091700,26807350,22550,22550,22550,22550,100
|
|
20240903,091600,24552350,22550,22550,22550,22550,2
|
|
20240903,091500,24507250,22450,22450,22450,22450,100
|
|
20240903,091400,22262250,22550,22550,22550,22550,84
|
|
20240903,091300,20368050,22500,22500,22500,22500,105
|
|
20240903,091200,18005550,22500,22550,22550,22500,11
|
|
20240903,091100,17757550,22550,22550,22550,22550,67
|
|
20240903,091000,16246700,22550,22500,22550,22500,370
|
|
20240903,090900,7906200,22500,22500,22500,22500,0
|
|
20240903,090800,7906200,22500,22400,22500,22400,75
|
|
20240903,090700,6219000,22450,22450,22450,22450,47
|
|
20240903,090600,5163850,22450,22450,22450,22450,0
|
|
20240903,090500,5163850,22450,22450,22450,22450,168
|
|
20240903,090400,1392250,22500,22500,22500,22500,3
|
|
20240903,090300,1324750,22450,22450,22450,22450,50
|
|
20240903,090200,202250,22500,22500,22500,22500,2
|
|
20240903,090100,157250,22500,22500,22500,22500,0
|
|
20240903,090000,157250,22500,22450,22500,22450,7
|