617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,191400,316200000,21000,21000,21000,21000,420
|
|
20240911,191300,316200000,21000,21000,21000,21000,0
|
|
20240911,191200,316200000,21000,21000,21000,21000,0
|
|
20240911,191100,316200000,21000,21000,21000,21000,0
|
|
20240911,191000,316200000,21000,21000,21000,21000,0
|
|
20240911,190900,316200000,21000,21000,21000,21000,0
|
|
20240911,190800,316200000,21000,21000,21000,21000,0
|
|
20240911,190700,316200000,21000,21000,21000,21000,0
|
|
20240911,190600,316200000,21000,21000,21000,21000,0
|
|
20240911,190500,316200000,21000,21000,21000,21000,0
|
|
20240911,190400,316200000,21000,21000,21000,21000,0
|
|
20240911,190300,316200000,21000,21000,21000,21000,0
|
|
20240911,190200,316200000,21000,21000,21000,21000,0
|
|
20240911,190100,316200000,21000,21000,21000,21000,0
|
|
20240911,190000,316200000,21000,21000,21000,21000,0
|
|
20240911,185900,316200000,21000,21000,21000,21000,0
|
|
20240911,185800,316200000,21000,21000,21000,21000,0
|
|
20240911,185700,316200000,21000,21000,21000,21000,0
|
|
20240911,185600,316200000,21000,21000,21000,21000,0
|
|
20240911,185500,316200000,21000,21000,21000,21000,0
|
|
20240911,185400,316200000,21000,21000,21000,21000,0
|
|
20240911,185300,316200000,21000,21000,21000,21000,0
|
|
20240911,185200,316200000,21000,21000,21000,21000,0
|
|
20240911,185100,316200000,21000,21000,21000,21000,0
|
|
20240911,185000,316200000,21000,21000,21000,21000,0
|
|
20240911,184900,316200000,21000,21000,21000,21000,0
|
|
20240911,184800,316200000,21000,21000,21000,21000,0
|
|
20240911,184700,316200000,21000,21000,21000,21000,0
|
|
20240911,184600,316200000,21000,21000,21000,21000,0
|
|
20240911,184500,316200000,21000,21000,21000,21000,0
|
|
20240911,184400,316200000,21000,21000,21000,21000,420
|
|
20240911,184300,316200000,21000,21000,21000,21000,0
|
|
20240911,184200,316200000,21000,21000,21000,21000,0
|
|
20240911,184100,316200000,21000,21000,21000,21000,0
|
|
20240911,184000,316200000,21000,21000,21000,21000,0
|
|
20240911,183900,316200000,21000,21000,21000,21000,0
|
|
20240911,183800,316200000,21000,21000,21000,21000,0
|
|
20240911,183700,316200000,21000,21000,21000,21000,0
|
|
20240911,183600,316200000,21000,21000,21000,21000,0
|
|
20240911,183500,316200000,21000,21000,21000,21000,0
|
|
20240911,183400,316200000,21000,21000,21000,21000,0
|
|
20240911,183300,316200000,21000,21000,21000,21000,0
|
|
20240911,183200,316200000,21000,21000,21000,21000,0
|
|
20240911,183100,316200000,21000,21000,21000,21000,0
|
|
20240911,183000,316200000,21000,21000,21000,21000,0
|
|
20240911,182900,316200000,21000,21000,21000,21000,0
|
|
20240911,182800,316200000,21000,21000,21000,21000,0
|
|
20240911,182700,316200000,21000,21000,21000,21000,0
|
|
20240911,182600,316200000,21000,21000,21000,21000,0
|
|
20240911,182500,316200000,21000,21000,21000,21000,0
|
|
20240911,182400,316200000,21000,21000,21000,21000,0
|
|
20240911,182300,316200000,21000,21000,21000,21000,0
|
|
20240911,182200,316200000,21000,21000,21000,21000,0
|
|
20240911,182100,316200000,21000,21000,21000,21000,0
|
|
20240911,182000,316200000,21000,21000,21000,21000,0
|
|
20240911,181900,316200000,21000,21000,21000,21000,0
|
|
20240911,181800,316200000,21000,21000,21000,21000,0
|
|
20240911,181700,316200000,21000,21000,21000,21000,0
|
|
20240911,181600,316200000,21000,21000,21000,21000,0
|
|
20240911,181500,316200000,21000,21000,21000,21000,0
|
|
20240911,181400,316200000,21000,21000,21000,21000,420
|
|
20240911,181300,316200000,21000,21000,21000,21000,0
|
|
20240911,181200,316200000,21000,21000,21000,21000,0
|
|
20240911,181100,316200000,21000,21000,21000,21000,0
|
|
20240911,181000,316200000,21000,21000,21000,21000,0
|
|
20240911,180900,316200000,21000,21000,21000,21000,0
|
|
20240911,180800,316200000,21000,21000,21000,21000,0
|
|
20240911,180700,316200000,21000,21000,21000,21000,0
|
|
20240911,180600,316200000,21000,21000,21000,21000,0
|
|
20240911,180500,316200000,21000,21000,21000,21000,0
|
|
20240911,180400,316200000,21000,21000,21000,21000,0
|
|
20240911,180300,316200000,21000,21000,21000,21000,0
|
|
20240911,180200,316200000,21000,21000,21000,21000,0
|
|
20240911,180100,316200000,21000,21000,21000,21000,0
|
|
20240911,180000,316200000,21000,21000,21000,21000,0
|
|
20240911,175900,316200000,21000,21000,21000,21000,0
|
|
20240911,175800,316200000,21000,21000,21000,21000,0
|
|
20240911,175700,316200000,21000,21000,21000,21000,0
|
|
20240911,175600,316200000,21000,21000,21000,21000,0
|
|
20240911,175500,316200000,21000,21000,21000,21000,0
|
|
20240911,175400,316200000,21000,21000,21000,21000,0
|
|
20240911,175300,316200000,21000,21000,21000,21000,0
|
|
20240911,175200,316200000,21000,21000,21000,21000,0
|
|
20240911,175100,316200000,21000,21000,21000,21000,0
|
|
20240911,175000,316200000,21000,21000,21000,21000,0
|
|
20240911,174900,316200000,21000,21000,21000,21000,0
|
|
20240911,174800,316200000,21000,21000,21000,21000,0
|
|
20240911,174700,316200000,21000,21000,21000,21000,0
|
|
20240911,174600,316200000,21000,21000,21000,21000,0
|
|
20240911,174500,316200000,21000,21000,21000,21000,0
|
|
20240911,174400,316200000,21000,21000,21000,21000,420
|
|
20240911,174300,316200000,21000,21000,21000,21000,0
|
|
20240911,174200,316200000,21000,21000,21000,21000,0
|
|
20240911,174100,316200000,21000,21000,21000,21000,0
|
|
20240911,174000,316200000,21000,21000,21000,21000,0
|
|
20240911,173900,316200000,21000,21000,21000,21000,0
|
|
20240911,173800,316200000,21000,21000,21000,21000,0
|
|
20240911,173700,316200000,21000,21000,21000,21000,0
|
|
20240911,173600,316200000,21000,21000,21000,21000,0
|
|
20240911,173500,316200000,21000,21000,21000,21000,0
|
|
20240911,173400,316200000,21000,21000,21000,21000,0
|
|
20240911,173300,316200000,21000,21000,21000,21000,0
|
|
20240911,173200,316200000,21000,21000,21000,21000,0
|
|
20240911,173100,316200000,21000,21000,21000,21000,0
|
|
20240911,173000,316200000,21000,21000,21000,21000,0
|
|
20240911,172900,316200000,21000,21000,21000,21000,0
|
|
20240911,172800,316200000,21000,21000,21000,21000,0
|
|
20240911,172700,316200000,21000,21000,21000,21000,0
|
|
20240911,172600,316200000,21000,21000,21000,21000,0
|
|
20240911,172500,316200000,21000,21000,21000,21000,0
|
|
20240911,172400,316200000,21000,21000,21000,21000,0
|
|
20240911,172300,316200000,21000,21000,21000,21000,0
|
|
20240911,172200,316200000,21000,21000,21000,21000,0
|
|
20240911,172100,316200000,21000,21000,21000,21000,0
|
|
20240911,172000,316200000,21000,21000,21000,21000,0
|
|
20240911,171900,316200000,21000,21000,21000,21000,0
|
|
20240911,171800,316200000,21000,21000,21000,21000,0
|
|
20240911,171700,316200000,21000,21000,21000,21000,0
|
|
20240911,171600,316200000,21000,21000,21000,21000,0
|
|
20240911,171500,316200000,21000,21000,21000,21000,0
|
|
20240911,171400,316200000,21000,21000,21000,21000,420
|
|
20240911,171300,316200000,21000,21000,21000,21000,0
|
|
20240911,171200,316200000,21000,21000,21000,21000,0
|
|
20240911,171100,316200000,21000,21000,21000,21000,0
|
|
20240911,171000,316200000,21000,21000,21000,21000,0
|
|
20240911,170900,316200000,21000,21000,21000,21000,0
|
|
20240911,170800,316200000,21000,21000,21000,21000,0
|
|
20240911,170700,316200000,21000,21000,21000,21000,0
|
|
20240911,170600,316200000,21000,21000,21000,21000,0
|
|
20240911,170500,316200000,21000,21000,21000,21000,0
|
|
20240911,170400,316200000,21000,21000,21000,21000,0
|
|
20240911,170300,316200000,21000,21000,21000,21000,0
|
|
20240911,170200,316200000,21000,21000,21000,21000,0
|
|
20240911,170100,316200000,21000,21000,21000,21000,0
|
|
20240911,170000,316200000,21000,21000,21000,21000,0
|
|
20240911,165900,316200000,21000,21000,21000,21000,0
|
|
20240911,165800,316200000,21000,21000,21000,21000,0
|
|
20240911,165700,316200000,21000,21000,21000,21000,0
|
|
20240911,165600,316200000,21000,21000,21000,21000,0
|
|
20240911,165500,316200000,21000,21000,21000,21000,0
|
|
20240911,165400,316200000,21000,21000,21000,21000,0
|
|
20240911,165300,316200000,21000,21000,21000,21000,0
|
|
20240911,165200,316200000,21000,21000,21000,21000,0
|
|
20240911,165100,316200000,21000,21000,21000,21000,0
|
|
20240911,165000,316200000,21000,21000,21000,21000,0
|
|
20240911,164900,316200000,21000,21000,21000,21000,0
|
|
20240911,164800,316200000,21000,21000,21000,21000,0
|
|
20240911,164700,316200000,21000,21000,21000,21000,0
|
|
20240911,164600,316200000,21000,21000,21000,21000,0
|
|
20240911,164500,316200000,21000,21000,21000,21000,0
|
|
20240911,164400,316200000,21000,21000,21000,21000,420
|
|
20240911,164300,316200000,21000,21000,21000,21000,0
|
|
20240911,164200,316200000,21000,21000,21000,21000,0
|
|
20240911,164100,316200000,21000,21000,21000,21000,0
|
|
20240911,164000,316200000,21000,21000,21000,21000,0
|
|
20240911,163900,316200000,21000,21000,21000,21000,0
|
|
20240911,163800,316200000,21000,21000,21000,21000,0
|
|
20240911,163700,316200000,21000,21000,21000,21000,0
|
|
20240911,163600,316200000,21000,21000,21000,21000,0
|
|
20240911,163500,316200000,21000,21000,21000,21000,0
|
|
20240911,163400,316200000,21000,21000,21000,21000,0
|
|
20240911,163300,316200000,21000,21000,21000,21000,0
|
|
20240911,163200,316200000,21000,21000,21000,21000,0
|
|
20240911,163100,316200000,21000,21000,21000,21000,0
|
|
20240911,163000,316200000,21000,21000,21000,21000,0
|
|
20240911,162900,316200000,21000,21000,21000,21000,0
|
|
20240911,162800,316200000,21000,21000,21000,21000,0
|
|
20240911,162700,316200000,21000,21000,21000,21000,0
|
|
20240911,162600,316200000,21000,21000,21000,21000,0
|
|
20240911,162500,316200000,21000,21000,21000,21000,0
|
|
20240911,162400,316200000,21000,21000,21000,21000,0
|
|
20240911,162300,316200000,21000,21000,21000,21000,0
|
|
20240911,162200,316200000,21000,21000,21000,21000,0
|
|
20240911,162100,316200000,21000,21000,21000,21000,0
|
|
20240911,162000,316200000,21000,21000,21000,21000,0
|
|
20240911,161900,316200000,21000,21000,21000,21000,0
|
|
20240911,161800,316200000,21000,21000,21000,21000,0
|
|
20240911,161700,316200000,21000,21000,21000,21000,0
|
|
20240911,161600,316200000,21000,21000,21000,21000,0
|
|
20240911,161500,316200000,21000,21000,21000,21000,0
|
|
20240911,161400,316200000,21000,21000,21000,21000,420
|
|
20240911,161300,316200000,21000,21000,21000,21000,0
|
|
20240911,161200,316200000,21000,21000,21000,21000,0
|
|
20240911,161100,316200000,21000,21000,21000,21000,0
|
|
20240911,161000,316200000,21000,21000,21000,21000,0
|
|
20240911,160900,316200000,21000,21000,21000,21000,0
|
|
20240911,160800,316200000,21000,21000,21000,21000,0
|
|
20240911,160700,316200000,21000,21000,21000,21000,0
|
|
20240911,160600,316200000,21000,21000,21000,21000,0
|
|
20240911,160500,316200000,21000,21000,21000,21000,0
|
|
20240911,160400,316200000,21000,21000,21000,21000,0
|
|
20240911,160300,316200000,21000,21000,21000,21000,0
|
|
20240911,160200,316200000,21000,21000,21000,21000,0
|
|
20240911,160100,316200000,21000,21000,21000,21000,0
|
|
20240911,160000,316200000,21000,21000,21000,21000,0
|
|
20240911,155900,316200000,21000,21000,21000,21000,0
|
|
20240911,155800,316200000,21000,21000,21000,21000,0
|
|
20240911,155700,316200000,21000,21000,21000,21000,0
|
|
20240911,155600,316200000,21000,21000,21000,21000,0
|
|
20240911,155500,316200000,21000,21000,21000,21000,0
|
|
20240911,155400,316200000,21000,21000,21000,21000,0
|
|
20240911,155300,316200000,21000,21000,21000,21000,0
|
|
20240911,155200,316200000,21000,21000,21000,21000,0
|
|
20240911,155100,316200000,21000,21000,21000,21000,0
|
|
20240911,155000,316200000,21000,21000,21000,21000,0
|
|
20240911,154900,316200000,21000,21000,21000,21000,0
|
|
20240911,154800,316200000,21000,21000,21000,21000,0
|
|
20240911,154700,316200000,21000,21000,21000,21000,0
|
|
20240911,154600,316200000,21000,21000,21000,21000,0
|
|
20240911,154500,316200000,21000,21000,21000,21000,0
|
|
20240911,154400,316200000,21000,21000,21000,21000,420
|
|
20240911,154300,316200000,21000,21000,21000,21000,0
|
|
20240911,154200,316200000,21000,21000,21000,21000,0
|
|
20240911,154100,316200000,21000,21000,21000,21000,0
|
|
20240911,154000,316200000,21000,21000,21000,21000,0
|
|
20240911,153900,316200000,21000,21000,21000,21000,0
|
|
20240911,153800,316200000,21000,21000,21000,21000,0
|
|
20240911,153700,316200000,21000,21000,21000,21000,0
|
|
20240911,153600,316200000,21000,21000,21000,21000,0
|
|
20240911,153500,316200000,21000,21000,21000,21000,0
|
|
20240911,153400,316200000,21000,21000,21000,21000,0
|
|
20240911,153300,316200000,21000,21000,21000,21000,0
|
|
20240911,153200,316200000,21000,21000,21000,21000,0
|
|
20240911,153100,316200000,21000,21000,21000,21000,0
|
|
20240911,153000,316200000,21000,21000,21000,21000,420
|
|
20240911,152900,307380000,20950,20950,20950,20950,0
|
|
20240911,152800,307380000,20950,20950,20950,20950,0
|
|
20240911,152700,307380000,20950,20950,20950,20950,0
|
|
20240911,152600,307380000,20950,20950,20950,20950,0
|
|
20240911,152500,307380000,20950,20950,20950,20950,0
|
|
20240911,152400,307380000,20950,20950,20950,20950,0
|
|
20240911,152300,307380000,20950,20950,20950,20950,0
|
|
20240911,152200,307380000,20950,20950,20950,20950,0
|
|
20240911,152100,307380000,20950,20950,20950,20950,0
|
|
20240911,152000,307380000,20950,20950,20950,20950,0
|
|
20240911,151900,307380000,20950,20950,20950,20950,0
|
|
20240911,151800,307380000,20950,20950,20950,20950,0
|
|
20240911,151700,307380000,20950,20950,20950,20950,0
|
|
20240911,151600,307380000,20950,20950,20950,20950,2
|
|
20240911,151500,307338100,20950,20950,20950,20950,0
|
|
20240911,151400,307338100,20950,20950,20950,20950,0
|
|
20240911,151300,307338100,20950,20950,20950,20950,3
|
|
20240911,151200,307275250,20950,20950,20950,20950,158
|
|
20240911,151100,303965150,21000,21000,21000,21000,1
|
|
20240911,151000,303944150,20950,20950,20950,20950,11
|
|
20240911,150900,303713700,20950,20950,20950,20950,118
|
|
20240911,150800,301241600,20950,20950,20950,20950,23
|
|
20240911,150700,300759750,20950,20950,20950,20950,2
|
|
20240911,150600,300717850,20950,20950,20950,20950,1
|
|
20240911,150500,300696900,20950,20950,20950,20950,0
|
|
20240911,150400,300696900,20950,20950,20950,20950,0
|
|
20240911,150300,300696900,20950,20950,20950,20950,1
|
|
20240911,150200,300675950,20900,20900,20900,20900,0
|
|
20240911,150100,300675950,20900,20900,20900,20900,19
|
|
20240911,150000,300278850,20950,20950,20950,20950,1
|
|
20240911,145900,300257900,20900,20900,20900,20900,3
|
|
20240911,145800,300195200,20950,20950,20950,20950,3
|
|
20240911,145700,300132350,20900,20900,20900,20900,0
|
|
20240911,145600,300132350,20900,20900,20900,20900,47
|
|
20240911,145500,299150050,20950,20950,20950,20950,1
|
|
20240911,145400,299129100,20950,20950,20950,20950,0
|
|
20240911,145300,299129100,20950,20950,20950,20950,4
|
|
20240911,145200,299045300,20950,20950,20950,20950,0
|
|
20240911,145100,299045300,20950,20950,20950,20950,0
|
|
20240911,145000,299045300,20950,20950,20950,20950,1
|
|
20240911,144900,299024350,20900,20900,20900,20900,0
|
|
20240911,144800,299024350,20900,20950,20950,20900,2
|
|
20240911,144700,298982500,20900,20900,20900,20900,2
|
|
20240911,144600,298940700,20950,20950,20950,20950,0
|
|
20240911,144500,298940700,20950,20950,20950,20950,51
|
|
20240911,144400,297872250,20900,20900,20900,20900,0
|
|
20240911,144300,297872250,20900,20900,20900,20900,43
|
|
20240911,144200,296973550,20900,20950,20950,20900,11
|
|
20240911,144100,296743600,20950,20950,20950,20950,0
|
|
20240911,144000,296743600,20950,20950,20950,20950,1
|
|
20240911,143900,296722650,20950,20950,20950,20950,0
|
|
20240911,143800,296722650,20950,20950,20950,20950,0
|
|
20240911,143700,296722650,20950,20950,20950,20950,2
|
|
20240911,143600,296680750,20950,20950,20950,20950,4
|
|
20240911,143500,296596950,20950,20950,20950,20950,1
|
|
20240911,143400,296576000,20900,20900,20900,20900,0
|
|
20240911,143300,296576000,20900,20900,20900,20900,10
|
|
20240911,143200,296367000,20900,20950,20950,20900,111
|
|
20240911,143100,294044550,20950,20950,20950,20950,0
|
|
20240911,143000,294044550,20950,20900,20950,20900,3
|
|
20240911,142900,293981750,20900,20900,20900,20900,233
|
|
20240911,142800,289112050,20900,20900,20900,20900,483
|
|
20240911,142700,279017350,20950,20950,20950,20950,1
|
|
20240911,142600,278996400,20950,20950,20950,20950,100
|
|
20240911,142500,276901400,20950,20950,20950,20950,2
|
|
20240911,142400,276859500,20950,20950,20950,20950,1
|
|
20240911,142300,276838550,20900,20900,20900,20900,0
|
|
20240911,142200,276838550,20900,20950,20950,20900,11
|
|
20240911,142100,276608600,20900,20900,20900,20900,28
|
|
20240911,142000,276023400,20950,20950,20950,20950,0
|
|
20240911,141900,276023400,20950,20950,20950,20950,1
|
|
20240911,141800,276002450,20950,20950,20950,20950,2
|
|
20240911,141700,275960550,20950,20950,20950,20950,0
|
|
20240911,141600,275960550,20950,20950,20950,20950,2
|
|
20240911,141500,275918650,20950,20950,20950,20950,1
|
|
20240911,141400,275897700,20950,20950,20950,20950,3
|
|
20240911,141300,275834850,20900,20900,20900,20900,0
|
|
20240911,141200,275834850,20900,20900,20900,20900,60
|
|
20240911,141100,274580850,20950,20950,20950,20950,1
|
|
20240911,141000,274559900,20950,20950,20950,20950,0
|
|
20240911,140900,274559900,20950,20950,20950,20950,1
|
|
20240911,140800,274538950,20950,20900,20950,20900,726
|
|
20240911,140700,259352050,20900,20900,20900,20900,0
|
|
20240911,140600,259352050,20900,20850,20900,20850,51
|
|
20240911,140500,258288650,20900,20900,20900,20900,1
|
|
20240911,140400,258267750,20900,20900,20900,20900,1
|
|
20240911,140300,258246850,20900,20900,20900,20900,0
|
|
20240911,140200,258246850,20900,20900,20900,20900,0
|
|
20240911,140100,258246850,20900,20900,20900,20900,1
|
|
20240911,140000,258225950,20900,20900,20900,20900,0
|
|
20240911,135900,258225950,20900,20900,20900,20900,0
|
|
20240911,135800,258225950,20900,20900,20900,20900,1
|
|
20240911,135700,258205050,20900,20900,20900,20900,0
|
|
20240911,135600,258205050,20900,20900,20900,20900,2
|
|
20240911,135500,258163250,20900,20900,20900,20900,1
|
|
20240911,135400,258142350,20900,20900,20900,20900,0
|
|
20240911,135300,258142350,20900,20900,20900,20900,14
|
|
20240911,135200,257849750,20850,20850,20850,20850,0
|
|
20240911,135100,257849750,20850,20900,20900,20850,431
|
|
20240911,135000,248863350,20900,20900,20900,20900,0
|
|
20240911,134900,248863350,20900,20900,20900,20900,0
|
|
20240911,134800,248863350,20900,20900,20900,20900,2
|
|
20240911,134700,248821550,20900,20900,20900,20900,0
|
|
20240911,134600,248821550,20900,20900,20900,20900,6
|
|
20240911,134500,248696150,20900,20900,20900,20900,1
|
|
20240911,134400,248675250,20900,20900,20900,20900,0
|
|
20240911,134300,248675250,20900,20900,20900,20900,51
|
|
20240911,134200,247609350,20900,20900,20900,20900,0
|
|
20240911,134100,247609350,20900,20900,20900,20900,0
|
|
20240911,134000,247609350,20900,20900,20900,20900,1
|
|
20240911,133900,247588450,20900,20900,20900,20900,0
|
|
20240911,133800,247588450,20900,20900,20900,20900,2
|
|
20240911,133700,247546650,20900,20900,20900,20900,11
|
|
20240911,133600,247316750,20900,20900,20900,20900,2
|
|
20240911,133500,247274950,20900,20900,20900,20900,1
|
|
20240911,133400,247254050,20900,20900,20900,20900,0
|
|
20240911,133300,247254050,20900,20900,20900,20900,0
|
|
20240911,133200,247254050,20900,20900,20900,20900,1
|
|
20240911,133100,247233150,20900,20900,20900,20900,0
|
|
20240911,133000,247233150,20900,20900,20900,20900,15
|
|
20240911,132900,246919650,20850,20850,20850,20850,5
|
|
20240911,132800,246815400,20900,20900,20900,20900,5
|
|
20240911,132700,246710900,20900,20900,20900,20900,1
|
|
20240911,132600,246690000,20850,20900,20900,20850,21
|
|
20240911,132500,246252100,20900,20900,20900,20900,1
|
|
20240911,132400,246231200,20850,20850,20850,20850,0
|
|
20240911,132300,246231200,20850,20900,20900,20850,3676
|
|
20240911,132200,169402900,20950,20950,20950,20950,1
|
|
20240911,132100,169381950,20900,20900,20900,20900,0
|
|
20240911,132000,169381950,20900,20900,20900,20900,20
|
|
20240911,131900,168963950,20950,20950,20950,20950,1
|
|
20240911,131800,168943000,20950,20950,20950,20950,0
|
|
20240911,131700,168943000,20950,20950,20950,20950,2
|
|
20240911,131600,168901100,20900,20950,20950,20900,369
|
|
20240911,131500,161188900,20950,20950,20950,20950,0
|
|
20240911,131400,161188900,20950,20950,20950,20950,1
|
|
20240911,131300,161167950,20950,20950,20950,20950,0
|
|
20240911,131200,161167950,20950,20950,20950,20950,1
|
|
20240911,131100,161147000,20950,20950,20950,20950,0
|
|
20240911,131000,161147000,20950,20950,20950,20950,5
|
|
20240911,130900,161042250,20950,20950,20950,20950,1
|
|
20240911,130800,161021300,20950,20950,20950,20950,1
|
|
20240911,130700,161000350,21000,21000,21000,21000,1
|
|
20240911,130600,160979350,21000,21000,21000,21000,0
|
|
20240911,130500,160979350,21000,21000,21000,21000,0
|
|
20240911,130400,160979350,21000,21000,21000,21000,1
|
|
20240911,130300,160958350,20900,20900,20900,20900,0
|
|
20240911,130200,160958350,20900,20900,20900,20900,0
|
|
20240911,130100,160958350,20900,20950,20950,20900,40
|
|
20240911,130000,160122300,20950,20950,20950,20950,53
|
|
20240911,125900,159011950,21000,21000,21000,21000,1
|
|
20240911,125800,158990950,21000,21000,21000,21000,0
|
|
20240911,125700,158990950,21000,21000,21000,21000,0
|
|
20240911,125600,158990950,21000,21000,21000,21000,2
|
|
20240911,125500,158948950,21000,21000,21000,21000,0
|
|
20240911,125400,158948950,21000,21000,21000,21000,1
|
|
20240911,125300,158927950,21000,21000,21000,21000,0
|
|
20240911,125200,158927950,21000,21000,21000,21000,0
|
|
20240911,125100,158927950,21000,21000,21000,21000,2
|
|
20240911,125000,158885950,21000,21000,21000,21000,0
|
|
20240911,124900,158885950,21000,21000,21000,21000,0
|
|
20240911,124800,158885950,21000,21000,21000,21000,2
|
|
20240911,124700,158843950,21000,21000,21000,21000,0
|
|
20240911,124600,158843950,21000,21000,21000,21000,0
|
|
20240911,124500,158843950,21000,21000,21000,21000,150
|
|
20240911,124400,155693950,21050,21050,21050,21050,0
|
|
20240911,124300,155693950,21050,21050,21050,21050,1
|
|
20240911,124200,155672900,21050,21050,21050,21050,0
|
|
20240911,124100,155672900,21050,21050,21050,21050,1
|
|
20240911,124000,155651850,21050,21050,21050,21050,0
|
|
20240911,123900,155651850,21050,21050,21050,21050,0
|
|
20240911,123800,155651850,21050,21050,21050,21050,1
|
|
20240911,123700,155630800,21050,21050,21050,21050,0
|
|
20240911,123600,155630800,21050,21050,21050,21050,0
|
|
20240911,123500,155630800,21050,21050,21050,21050,2
|
|
20240911,123400,155588700,21050,21050,21050,21050,0
|
|
20240911,123300,155588700,21050,21050,21050,21050,1
|
|
20240911,123200,155567650,21050,21050,21050,21050,0
|
|
20240911,123100,155567650,21050,21050,21050,21050,0
|
|
20240911,123000,155567650,21050,21050,21050,21050,1
|
|
20240911,122900,155546600,21050,21050,21050,21050,2
|
|
20240911,122800,155504500,21050,21050,21050,21050,1
|
|
20240911,122700,155483450,21050,21050,21050,21050,0
|
|
20240911,122600,155483450,21050,21050,21050,21050,0
|
|
20240911,122500,155483450,21050,21050,21050,21050,1
|
|
20240911,122400,155462400,21050,21050,21050,21050,0
|
|
20240911,122300,155462400,21050,21050,21050,21050,0
|
|
20240911,122200,155462400,21050,21050,21050,21050,1
|
|
20240911,122100,155441350,21050,21050,21050,21050,0
|
|
20240911,122000,155441350,21050,21050,21050,21050,1
|
|
20240911,121900,155420300,21000,21000,21000,21000,0
|
|
20240911,121800,155420300,21000,21000,21000,21000,53
|
|
20240911,121700,154307300,21050,21050,21050,21050,1
|
|
20240911,121600,154286250,21050,21050,21050,21050,22
|
|
20240911,121500,153823150,21050,21050,21050,21050,2
|
|
20240911,121400,153781050,21050,21050,21050,21050,50
|
|
20240911,121300,152728550,21050,21050,21050,21050,0
|
|
20240911,121200,152728550,21050,21050,21050,21050,1
|
|
20240911,121100,152707500,21050,21050,21050,21050,0
|
|
20240911,121000,152707500,21050,21050,21050,21050,1
|
|
20240911,120900,152686450,21050,21050,21050,21050,1
|
|
20240911,120800,152665400,21050,21050,21050,21050,0
|
|
20240911,120700,152665400,21050,21050,21050,21050,1
|
|
20240911,120600,152644350,21050,21050,21050,21050,0
|
|
20240911,120500,152644350,21050,21050,21050,21050,0
|
|
20240911,120400,152644350,21050,21050,21050,21050,1
|
|
20240911,120300,152623300,21000,21000,21000,21000,0
|
|
20240911,120200,152623300,21000,21000,21000,21000,0
|
|
20240911,120100,152623300,21000,21000,21000,21000,0
|
|
20240911,120000,152623300,21000,21000,21000,21000,67
|
|
20240911,115900,151216300,21050,21050,21050,21050,1
|
|
20240911,115800,151195250,21000,21000,21000,21000,0
|
|
20240911,115700,151195250,21000,21000,21000,21000,0
|
|
20240911,115600,151195250,21000,21000,21000,21000,0
|
|
20240911,115500,151195250,21000,21000,21000,21000,2
|
|
20240911,115400,151153250,20900,20900,20900,20900,0
|
|
20240911,115300,151153250,20900,20900,20900,20900,0
|
|
20240911,115200,151153250,20900,20900,20900,20900,0
|
|
20240911,115100,151153250,20900,20900,20900,20900,0
|
|
20240911,115000,151153250,20900,21000,21000,20900,10
|
|
20240911,114900,150944150,21050,21050,21050,21050,6
|
|
20240911,114800,150817850,21000,21000,21000,21000,0
|
|
20240911,114700,150817850,21000,21000,21000,21000,0
|
|
20240911,114600,150817850,21000,21000,21000,21000,1
|
|
20240911,114500,150796850,20900,20900,20900,20900,0
|
|
20240911,114400,150796850,20900,20900,20900,20900,0
|
|
20240911,114300,150796850,20900,20900,20900,20900,0
|
|
20240911,114200,150796850,20900,21000,21000,20900,44
|
|
20240911,114100,149875550,21050,21050,21050,21050,1
|
|
20240911,114000,149854500,21050,21050,21050,21050,0
|
|
20240911,113900,149854500,21050,21050,21050,21050,0
|
|
20240911,113800,149854500,21050,21050,21050,21050,1
|
|
20240911,113700,149833450,21050,21050,21050,21050,0
|
|
20240911,113600,149833450,21050,21050,21050,21050,2
|
|
20240911,113500,149791350,21050,21050,21050,21050,0
|
|
20240911,113400,149791350,21050,21050,21050,21050,0
|
|
20240911,113300,149791350,21050,21050,21050,21050,1
|
|
20240911,113200,149770300,21000,21000,21000,21000,0
|
|
20240911,113100,149770300,21000,21000,21000,21000,0
|
|
20240911,113000,149770300,21000,21000,21000,21000,94
|
|
20240911,112900,147796300,21050,21050,21050,21050,0
|
|
20240911,112800,147796300,21050,21050,21050,21050,1
|
|
20240911,112700,147775250,21050,21050,21050,21050,0
|
|
20240911,112600,147775250,21050,21050,21050,21050,1
|
|
20240911,112500,147754200,21050,21050,21050,21050,0
|
|
20240911,112400,147754200,21050,21050,21050,21050,0
|
|
20240911,112300,147754200,21050,21050,21050,21050,2
|
|
20240911,112200,147712100,21050,21050,21050,21050,0
|
|
20240911,112100,147712100,21050,21050,21050,21050,0
|
|
20240911,112000,147712100,21050,21000,21050,21000,15
|
|
20240911,111900,147397050,21000,21000,21000,21000,30
|
|
20240911,111800,146767050,21000,21050,21050,21000,119
|
|
20240911,111700,144268000,20950,20950,20950,20950,0
|
|
20240911,111600,144268000,20950,20950,20950,20950,0
|
|
20240911,111500,144268000,20950,21000,21000,20950,30
|
|
20240911,111400,143639450,21000,21000,21000,21000,0
|
|
20240911,111300,143639450,21000,21000,21000,21000,0
|
|
20240911,111200,143639450,21000,21000,21000,21000,0
|
|
20240911,111100,143639450,21000,21000,21000,21000,2
|
|
20240911,111000,143597450,21050,21050,21050,21050,1
|
|
20240911,110900,143576400,21050,21050,21050,21050,0
|
|
20240911,110800,143576400,21050,21050,21050,21050,0
|
|
20240911,110700,143576400,21050,21050,21050,21050,0
|
|
20240911,110600,143576400,21050,21050,21050,21050,10
|
|
20240911,110500,143365900,20950,21000,21050,20950,111
|
|
20240911,110400,141032350,20950,20950,20950,20950,0
|
|
20240911,110300,141032350,20950,21000,21050,20950,130
|
|
20240911,110200,138303550,21000,21000,21000,21000,1
|
|
20240911,110100,138282550,20950,20950,20950,20950,80
|
|
20240911,110000,136606550,20950,20950,21000,20950,34
|
|
20240911,105900,135894200,21000,21000,21000,21000,0
|
|
20240911,105800,135894200,21000,21000,21000,21000,9
|
|
20240911,105700,135705200,21000,21000,21000,21000,22
|
|
20240911,105600,135243200,21000,21000,21000,21000,4
|
|
20240911,105500,135159200,21000,21000,21000,21000,0
|
|
20240911,105400,135159200,21000,21000,21000,21000,2
|
|
20240911,105300,135117200,21000,21000,21000,21000,0
|
|
20240911,105200,135117200,21000,21000,21000,21000,1
|
|
20240911,105100,135096200,21000,21000,21000,21000,0
|
|
20240911,105000,135096200,21000,21000,21000,21000,0
|
|
20240911,104900,135096200,21000,21000,21000,21000,1
|
|
20240911,104800,135075200,20950,20950,20950,20950,166
|
|
20240911,104700,131597500,20950,20950,20950,20950,1
|
|
20240911,104600,131576550,20950,20950,20950,20950,106
|
|
20240911,104500,129355850,20950,20950,20950,20950,0
|
|
20240911,104400,129355850,20950,20950,20950,20950,1
|
|
20240911,104300,129334900,20900,20900,20900,20900,500
|
|
20240911,104200,118884900,20900,20900,20900,20900,240
|
|
20240911,104100,113868900,20950,20950,20950,20900,625
|
|
20240911,104000,100780150,20950,20950,20950,20950,167
|
|
20240911,103900,97281500,21000,21000,21000,21000,21
|
|
20240911,103800,96840500,21000,21000,21000,21000,0
|
|
20240911,103700,96840500,21000,21000,21000,21000,0
|
|
20240911,103600,96840500,21000,21000,21050,21000,625
|
|
20240911,103500,83708850,21000,21050,21050,21000,248
|
|
20240911,103400,78500350,21000,21050,21050,21000,82
|
|
20240911,103300,76778250,21000,21050,21050,21000,111
|
|
20240911,103200,74447200,21000,21000,21000,21000,0
|
|
20240911,103100,74447200,21000,21000,21000,21000,0
|
|
20240911,103000,74447200,21000,21000,21000,21000,99
|
|
20240911,102900,72368200,21050,21050,21050,21050,1
|
|
20240911,102800,72347150,21050,21050,21050,21050,0
|
|
20240911,102700,72347150,21050,21050,21050,21050,0
|
|
20240911,102600,72347150,21050,21050,21050,21050,1
|
|
20240911,102500,72326100,21050,21050,21050,21050,0
|
|
20240911,102400,72326100,21050,21050,21050,21050,0
|
|
20240911,102300,72326100,21050,21050,21050,21050,4
|
|
20240911,102200,72241900,21100,21100,21100,21100,0
|
|
20240911,102100,72241900,21100,21100,21100,21100,1
|
|
20240911,102000,72220800,21050,21050,21050,21050,0
|
|
20240911,101900,72220800,21050,21050,21050,21050,0
|
|
20240911,101800,72220800,21050,21100,21100,21050,5
|
|
20240911,101700,72115500,21050,21050,21050,21050,3
|
|
20240911,101600,72052350,21050,21100,21100,21050,49
|
|
20240911,101500,71020800,21100,21100,21100,21100,0
|
|
20240911,101400,71020800,21100,21100,21100,21100,0
|
|
20240911,101300,71020800,21100,21100,21100,21100,1
|
|
20240911,101200,70999700,21100,21100,21100,21100,0
|
|
20240911,101100,70999700,21100,21100,21100,21100,0
|
|
20240911,101000,70999700,21100,21100,21100,21100,1
|
|
20240911,100900,70978600,21100,21100,21100,21100,0
|
|
20240911,100800,70978600,21100,21100,21100,21100,1
|
|
20240911,100700,70957500,21050,21100,21100,21050,54
|
|
20240911,100600,69820750,21100,21100,21100,21100,0
|
|
20240911,100500,69820750,21100,21100,21100,21100,1
|
|
20240911,100400,69799650,21100,21100,21100,21100,0
|
|
20240911,100300,69799650,21100,21100,21100,21100,1
|
|
20240911,100200,69778550,21100,21100,21100,21100,0
|
|
20240911,100100,69778550,21100,21100,21100,21100,0
|
|
20240911,100000,69778550,21100,21100,21100,21100,1
|
|
20240911,095900,69757450,21100,21100,21100,21100,0
|
|
20240911,095800,69757450,21100,21100,21100,21100,0
|
|
20240911,095700,69757450,21100,21100,21100,21100,1
|
|
20240911,095600,69736350,21050,21050,21050,21050,50
|
|
20240911,095500,68683850,21100,21100,21100,21100,2
|
|
20240911,095400,68641650,21100,21100,21100,21100,1
|
|
20240911,095300,68620550,21100,21100,21100,21100,0
|
|
20240911,095200,68620550,21100,21100,21100,21100,1
|
|
20240911,095100,68599450,21100,21100,21100,21100,0
|
|
20240911,095000,68599450,21100,21150,21150,21100,5
|
|
20240911,094900,68493900,21150,21150,21150,21150,0
|
|
20240911,094800,68493900,21150,21150,21150,21150,0
|
|
20240911,094700,68493900,21150,21150,21150,21150,1
|
|
20240911,094600,68472750,21150,21150,21150,21150,0
|
|
20240911,094500,68472750,21150,21150,21150,21150,0
|
|
20240911,094400,68472750,21150,21100,21150,21100,81
|
|
20240911,094300,66763600,21150,21150,21150,21150,17
|
|
20240911,094200,66404050,21150,21150,21150,21150,0
|
|
20240911,094100,66404050,21150,21150,21150,21150,0
|
|
20240911,094000,66404050,21150,21150,21150,21150,0
|
|
20240911,093900,66404050,21150,21150,21150,21150,70
|
|
20240911,093800,64923550,21150,21150,21150,21150,0
|
|
20240911,093700,64923550,21150,21150,21150,21150,5
|
|
20240911,093600,64817800,21150,21150,21150,21150,0
|
|
20240911,093500,64817800,21150,21150,21150,21150,38
|
|
20240911,093400,64014100,21150,21150,21150,21150,2
|
|
20240911,093300,63971800,21150,21150,21150,21150,3
|
|
20240911,093200,63908350,21150,21150,21150,21150,4
|
|
20240911,093100,63823750,21150,21150,21150,21150,1
|
|
20240911,093000,63802600,21150,21150,21150,21150,0
|
|
20240911,092900,63802600,21150,21150,21150,21150,0
|
|
20240911,092800,63802600,21150,21150,21150,21150,114
|
|
20240911,092700,61391500,21200,21150,21200,21050,50
|
|
20240911,092600,60333100,21200,21200,21200,21200,18
|
|
20240911,092500,59951500,21100,21100,21100,21100,0
|
|
20240911,092400,59951500,21100,21100,21100,21100,0
|
|
20240911,092300,59951500,21100,21100,21100,21100,0
|
|
20240911,092200,59951500,21100,21150,21150,21100,81
|
|
20240911,092100,58242300,21200,21200,21200,21200,1
|
|
20240911,092000,58221100,21250,21250,21250,21250,0
|
|
20240911,091900,58221100,21250,21200,21250,21200,132
|
|
20240911,091800,55418700,21200,21150,21200,21150,80
|
|
20240911,091700,53725200,21200,21200,21200,21200,1
|
|
20240911,091600,53704000,21250,21200,21250,21200,25
|
|
20240911,091500,53173450,21200,21200,21200,21200,71
|
|
20240911,091400,51668250,21200,21250,21250,21200,194
|
|
20240911,091300,47554850,21250,21250,21300,21250,63
|
|
20240911,091200,46215650,21300,21300,21300,21250,38
|
|
20240911,091100,45406350,21250,21300,21300,21250,92
|
|
20240911,091000,43446800,21300,21200,21300,21200,471
|
|
20240911,090900,33452050,21100,21150,21200,21100,122
|
|
20240911,090800,30867050,21150,21100,21150,21100,241
|
|
20240911,090700,25773150,21100,21100,21100,21100,121
|
|
20240911,090600,23220050,21100,21100,21100,21100,124
|
|
20240911,090500,20603650,21100,21050,21100,21050,234
|
|
20240911,090400,15675750,21050,20900,21050,20900,479
|
|
20240911,090300,5641300,20900,20900,20900,20900,17
|
|
20240911,090200,5286000,20800,20800,20800,20800,122
|
|
20240911,090100,2748400,20800,20750,20800,20750,33
|
|
20240911,090000,2062100,20750,20600,20750,20600,100
|