587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184400,855742300,28050,28050,28050,28050,290
|
|
20240902,184300,855742300,28050,28050,28050,28050,0
|
|
20240902,184200,855742300,28050,28050,28050,28050,0
|
|
20240902,184100,855742300,28050,28050,28050,28050,0
|
|
20240902,184000,855742300,28050,28050,28050,28050,0
|
|
20240902,183900,855742300,28050,28050,28050,28050,0
|
|
20240902,183800,855742300,28050,28050,28050,28050,0
|
|
20240902,183700,855742300,28050,28050,28050,28050,0
|
|
20240902,183600,855742300,28050,28050,28050,28050,0
|
|
20240902,183500,855742300,28050,28050,28050,28050,0
|
|
20240902,183400,855742300,28050,28050,28050,28050,0
|
|
20240902,183300,855742300,28050,28050,28050,28050,0
|
|
20240902,183200,855742300,28050,28050,28050,28050,0
|
|
20240902,183100,855742300,28050,28050,28050,28050,0
|
|
20240902,183000,855742300,28050,28050,28050,28050,0
|
|
20240902,182900,855742300,28050,28050,28050,28050,0
|
|
20240902,182800,855742300,28050,28050,28050,28050,0
|
|
20240902,182700,855742300,28050,28050,28050,28050,0
|
|
20240902,182600,855742300,28050,28050,28050,28050,0
|
|
20240902,182500,855742300,28050,28050,28050,28050,0
|
|
20240902,182400,855742300,28050,28050,28050,28050,0
|
|
20240902,182300,855742300,28050,28050,28050,28050,0
|
|
20240902,182200,855742300,28050,28050,28050,28050,0
|
|
20240902,182100,855742300,28050,28050,28050,28050,0
|
|
20240902,182000,855742300,28050,28050,28050,28050,0
|
|
20240902,181900,855742300,28050,28050,28050,28050,0
|
|
20240902,181800,855742300,28050,28050,28050,28050,0
|
|
20240902,181700,855742300,28050,28050,28050,28050,0
|
|
20240902,181600,855742300,28050,28050,28050,28050,0
|
|
20240902,181500,855742300,28050,28050,28050,28050,0
|
|
20240902,181400,855742300,28050,28050,28050,28050,290
|
|
20240902,181300,855742300,28050,28050,28050,28050,0
|
|
20240902,181200,855742300,28050,28050,28050,28050,0
|
|
20240902,181100,855742300,28050,28050,28050,28050,0
|
|
20240902,181000,855742300,28050,28050,28050,28050,0
|
|
20240902,180900,855742300,28050,28050,28050,28050,0
|
|
20240902,180800,855742300,28050,28050,28050,28050,0
|
|
20240902,180700,855742300,28050,28050,28050,28050,0
|
|
20240902,180600,855742300,28050,28050,28050,28050,0
|
|
20240902,180500,855742300,28050,28050,28050,28050,0
|
|
20240902,180400,855742300,28050,28050,28050,28050,0
|
|
20240902,180300,855742300,28050,28050,28050,28050,0
|
|
20240902,180200,855742300,28050,28050,28050,28050,0
|
|
20240902,180100,855742300,28050,28050,28050,28050,0
|
|
20240902,180000,855742300,28050,28050,28050,28050,0
|
|
20240902,175900,855742300,28050,28050,28050,28050,0
|
|
20240902,175800,855742300,28050,28050,28050,28050,0
|
|
20240902,175700,855742300,28050,28050,28050,28050,0
|
|
20240902,175600,855742300,28050,28050,28050,28050,0
|
|
20240902,175500,855742300,28050,28050,28050,28050,0
|
|
20240902,175400,855742300,28050,28050,28050,28050,0
|
|
20240902,175300,855742300,28050,28050,28050,28050,0
|
|
20240902,175200,855742300,28050,28050,28050,28050,0
|
|
20240902,175100,855742300,28050,28050,28050,28050,0
|
|
20240902,175000,855742300,28050,28050,28050,28050,0
|
|
20240902,174900,855742300,28050,28050,28050,28050,0
|
|
20240902,174800,855742300,28050,28050,28050,28050,0
|
|
20240902,174700,855742300,28050,28050,28050,28050,0
|
|
20240902,174600,855742300,28050,28050,28050,28050,0
|
|
20240902,174500,855742300,28050,28050,28050,28050,0
|
|
20240902,174400,855742300,28050,28050,28050,28050,290
|
|
20240902,174300,855742300,28050,28050,28050,28050,0
|
|
20240902,174200,855742300,28050,28050,28050,28050,0
|
|
20240902,174100,855742300,28050,28050,28050,28050,0
|
|
20240902,174000,855742300,28050,28050,28050,28050,0
|
|
20240902,173900,855742300,28050,28050,28050,28050,0
|
|
20240902,173800,855742300,28050,28050,28050,28050,0
|
|
20240902,173700,855742300,28050,28050,28050,28050,0
|
|
20240902,173600,855742300,28050,28050,28050,28050,0
|
|
20240902,173500,855742300,28050,28050,28050,28050,0
|
|
20240902,173400,855742300,28050,28050,28050,28050,0
|
|
20240902,173300,855742300,28050,28050,28050,28050,0
|
|
20240902,173200,855742300,28050,28050,28050,28050,0
|
|
20240902,173100,855742300,28050,28050,28050,28050,0
|
|
20240902,173000,855742300,28050,28050,28050,28050,0
|
|
20240902,172900,855742300,28050,28050,28050,28050,0
|
|
20240902,172800,855742300,28050,28050,28050,28050,0
|
|
20240902,172700,855742300,28050,28050,28050,28050,0
|
|
20240902,172600,855742300,28050,28050,28050,28050,0
|
|
20240902,172500,855742300,28050,28050,28050,28050,0
|
|
20240902,172400,855742300,28050,28050,28050,28050,0
|
|
20240902,172300,855742300,28050,28050,28050,28050,0
|
|
20240902,172200,855742300,28050,28050,28050,28050,0
|
|
20240902,172100,855742300,28050,28050,28050,28050,0
|
|
20240902,172000,855742300,28050,28050,28050,28050,0
|
|
20240902,171900,855742300,28050,28050,28050,28050,0
|
|
20240902,171800,855742300,28050,28050,28050,28050,0
|
|
20240902,171700,855742300,28050,28050,28050,28050,0
|
|
20240902,171600,855742300,28050,28050,28050,28050,0
|
|
20240902,171500,855742300,28050,28050,28050,28050,0
|
|
20240902,171400,855742300,28050,28050,28050,28050,290
|
|
20240902,171300,855742300,28050,28050,28050,28050,0
|
|
20240902,171200,855742300,28050,28050,28050,28050,0
|
|
20240902,171100,855742300,28050,28050,28050,28050,0
|
|
20240902,171000,855742300,28050,28050,28050,28050,0
|
|
20240902,170900,855742300,28050,28050,28050,28050,0
|
|
20240902,170800,855742300,28050,28050,28050,28050,0
|
|
20240902,170700,855742300,28050,28050,28050,28050,0
|
|
20240902,170600,855742300,28050,28050,28050,28050,0
|
|
20240902,170500,855742300,28050,28050,28050,28050,0
|
|
20240902,170400,855742300,28050,28050,28050,28050,0
|
|
20240902,170300,855742300,28050,28050,28050,28050,0
|
|
20240902,170200,855742300,28050,28050,28050,28050,0
|
|
20240902,170100,855742300,28050,28050,28050,28050,0
|
|
20240902,170000,855742300,28050,28050,28050,28050,0
|
|
20240902,165900,855742300,28050,28050,28050,28050,0
|
|
20240902,165800,855742300,28050,28050,28050,28050,0
|
|
20240902,165700,855742300,28050,28050,28050,28050,0
|
|
20240902,165600,855742300,28050,28050,28050,28050,0
|
|
20240902,165500,855742300,28050,28050,28050,28050,0
|
|
20240902,165400,855742300,28050,28050,28050,28050,0
|
|
20240902,165300,855742300,28050,28050,28050,28050,0
|
|
20240902,165200,855742300,28050,28050,28050,28050,0
|
|
20240902,165100,855742300,28050,28050,28050,28050,0
|
|
20240902,165000,855742300,28050,28050,28050,28050,0
|
|
20240902,164900,855742300,28050,28050,28050,28050,0
|
|
20240902,164800,855742300,28050,28050,28050,28050,0
|
|
20240902,164700,855742300,28050,28050,28050,28050,0
|
|
20240902,164600,855742300,28050,28050,28050,28050,0
|
|
20240902,164500,855742300,28050,28050,28050,28050,0
|
|
20240902,164400,855742300,28050,28050,28050,28050,290
|
|
20240902,164300,855742300,28050,28050,28050,28050,0
|
|
20240902,164200,855742300,28050,28050,28050,28050,0
|
|
20240902,164100,855742300,28050,28050,28050,28050,0
|
|
20240902,164000,855742300,28050,28050,28050,28050,0
|
|
20240902,163900,855742300,28050,28050,28050,28050,0
|
|
20240902,163800,855742300,28050,28050,28050,28050,0
|
|
20240902,163700,855742300,28050,28050,28050,28050,0
|
|
20240902,163600,855742300,28050,28050,28050,28050,0
|
|
20240902,163500,855742300,28050,28050,28050,28050,0
|
|
20240902,163400,855742300,28050,28050,28050,28050,0
|
|
20240902,163300,855742300,28050,28050,28050,28050,0
|
|
20240902,163200,855742300,28050,28050,28050,28050,0
|
|
20240902,163100,855742300,28050,28050,28050,28050,0
|
|
20240902,163000,855742300,28050,28050,28050,28050,0
|
|
20240902,162900,855742300,28050,28050,28050,28050,0
|
|
20240902,162800,855742300,28050,28050,28050,28050,0
|
|
20240902,162700,855742300,28050,28050,28050,28050,0
|
|
20240902,162600,855742300,28050,28050,28050,28050,0
|
|
20240902,162500,855742300,28050,28050,28050,28050,0
|
|
20240902,162400,855742300,28050,28050,28050,28050,0
|
|
20240902,162300,855742300,28050,28050,28050,28050,0
|
|
20240902,162200,855742300,28050,28050,28050,28050,0
|
|
20240902,162100,855742300,28050,28050,28050,28050,0
|
|
20240902,162000,855742300,28050,28050,28050,28050,0
|
|
20240902,161900,855742300,28050,28050,28050,28050,0
|
|
20240902,161800,855742300,28050,28050,28050,28050,0
|
|
20240902,161700,855742300,28050,28050,28050,28050,0
|
|
20240902,161600,855742300,28050,28050,28050,28050,0
|
|
20240902,161500,855742300,28050,28050,28050,28050,0
|
|
20240902,161400,855742300,28050,28050,28050,28050,290
|
|
20240902,161300,855742300,28050,28050,28050,28050,0
|
|
20240902,161200,855742300,28050,28050,28050,28050,0
|
|
20240902,161100,855742300,28050,28050,28050,28050,0
|
|
20240902,161000,855742300,28050,28050,28050,28050,0
|
|
20240902,160900,855742300,28050,28050,28050,28050,0
|
|
20240902,160800,855742300,28050,28050,28050,28050,0
|
|
20240902,160700,855742300,28050,28050,28050,28050,0
|
|
20240902,160600,855742300,28050,28050,28050,28050,0
|
|
20240902,160500,855742300,28050,28050,28050,28050,0
|
|
20240902,160400,855742300,28050,28050,28050,28050,0
|
|
20240902,160300,855742300,28050,28050,28050,28050,0
|
|
20240902,160200,855742300,28050,28050,28050,28050,0
|
|
20240902,160100,855742300,28050,28050,28050,28050,0
|
|
20240902,160000,855742300,28050,28050,28050,28050,0
|
|
20240902,155900,855742300,28050,28050,28050,28050,0
|
|
20240902,155800,855742300,28050,28050,28050,28050,0
|
|
20240902,155700,855742300,28050,28050,28050,28050,0
|
|
20240902,155600,855742300,28050,28050,28050,28050,0
|
|
20240902,155500,855742300,28050,28050,28050,28050,0
|
|
20240902,155400,855742300,28050,28050,28050,28050,0
|
|
20240902,155300,855742300,28050,28050,28050,28050,0
|
|
20240902,155200,855742300,28050,28050,28050,28050,0
|
|
20240902,155100,855742300,28050,28050,28050,28050,0
|
|
20240902,155000,855742300,28050,28050,28050,28050,0
|
|
20240902,154900,855742300,28050,28050,28050,28050,0
|
|
20240902,154800,855742300,28050,28050,28050,28050,0
|
|
20240902,154700,855742300,28050,28050,28050,28050,0
|
|
20240902,154600,855742300,28050,28050,28050,28050,0
|
|
20240902,154500,855742300,28050,28050,28050,28050,0
|
|
20240902,154400,855742300,28050,28050,28050,28050,290
|
|
20240902,154300,855742300,28050,28050,28050,28050,0
|
|
20240902,154200,855742300,28050,28050,28050,28050,0
|
|
20240902,154100,855742300,28050,28050,28050,28050,0
|
|
20240902,154000,855742300,28050,28050,28050,28050,0
|
|
20240902,153900,855742300,28050,28050,28050,28050,0
|
|
20240902,153800,855742300,28050,28050,28050,28050,0
|
|
20240902,153700,855742300,28050,28050,28050,28050,0
|
|
20240902,153600,855742300,28050,28050,28050,28050,0
|
|
20240902,153500,855742300,28050,28050,28050,28050,0
|
|
20240902,153400,855742300,28050,28050,28050,28050,0
|
|
20240902,153300,855742300,28050,28050,28050,28050,0
|
|
20240902,153200,855742300,28050,28050,28050,28050,0
|
|
20240902,153100,855742300,28050,28050,28050,28050,0
|
|
20240902,153000,855742300,28050,28050,28050,28050,290
|
|
20240902,152900,847607800,28000,28000,28000,28000,0
|
|
20240902,152800,847607800,28000,28000,28000,28000,0
|
|
20240902,152700,847607800,28000,28000,28000,28000,0
|
|
20240902,152600,847607800,28000,28000,28000,28000,0
|
|
20240902,152500,847607800,28000,28000,28000,28000,0
|
|
20240902,152400,847607800,28000,28000,28000,28000,0
|
|
20240902,152300,847607800,28000,28000,28000,28000,0
|
|
20240902,152200,847607800,28000,28000,28000,28000,0
|
|
20240902,152100,847607800,28000,28000,28000,28000,0
|
|
20240902,152000,847607800,28000,28000,28000,28000,0
|
|
20240902,151900,847607800,28000,28150,28150,28000,286
|
|
20240902,151800,839589850,28150,28150,28150,28150,99
|
|
20240902,151700,836803000,28200,28150,28200,28150,108
|
|
20240902,151600,833759250,28100,28150,28150,28100,11
|
|
20240902,151500,833449950,28150,28150,28150,28150,37
|
|
20240902,151400,832408400,28150,28150,28150,28150,310
|
|
20240902,151300,823681900,28150,28200,28200,28150,66
|
|
20240902,151200,821821000,28200,28200,28200,28200,10
|
|
20240902,151100,821539000,28200,28200,28200,28200,68
|
|
20240902,151000,819621400,28200,28150,28200,28150,67
|
|
20240902,150900,817733600,28200,28150,28200,28150,99
|
|
20240902,150800,814944700,28150,28200,28200,28150,104
|
|
20240902,150700,812013300,28200,28200,28200,28200,36
|
|
20240902,150600,810998100,28200,28200,28200,28200,5
|
|
20240902,150500,810857100,28150,28200,28200,28150,85
|
|
20240902,150400,808462850,28200,28200,28200,28200,109
|
|
20240902,150300,805389050,28200,28200,28200,28200,5
|
|
20240902,150200,805248050,28200,28150,28200,28150,68
|
|
20240902,150100,803330750,28200,28250,28250,28200,26
|
|
20240902,150000,802597150,28250,28200,28250,28200,83
|
|
20240902,145900,800254850,28200,28200,28200,28200,52
|
|
20240902,145800,798788450,28200,28250,28250,28150,15
|
|
20240902,145700,798365450,28200,28150,28250,28150,57
|
|
20240902,145600,796758900,28150,28150,28150,28150,30
|
|
20240902,145500,795914400,28200,28150,28200,28150,36
|
|
20240902,145400,794899400,28200,28200,28200,28200,32
|
|
20240902,145300,793997000,28200,28200,28200,28200,62
|
|
20240902,145200,792248600,28200,28200,28250,28200,38
|
|
20240902,145100,791176750,28150,28200,28200,28150,26
|
|
20240902,145000,790443850,28150,28200,28200,28100,309
|
|
20240902,144900,781742800,28200,28200,28200,28200,9
|
|
20240902,144800,781489000,28200,28250,28250,28200,55
|
|
20240902,144700,779937650,28250,28200,28250,28200,30
|
|
20240902,144600,779091150,28200,28100,28200,28100,34
|
|
20240902,144500,778132950,28200,28200,28200,28150,83
|
|
20240902,144400,775793600,28200,28200,28200,28200,46
|
|
20240902,144300,774496400,28200,28200,28200,28200,44
|
|
20240902,144200,773255600,28200,28200,28200,28200,9
|
|
20240902,144100,773001800,28150,28150,28200,28150,55
|
|
20240902,144000,771452750,28100,28150,28150,28050,62
|
|
20240902,143900,769709550,28150,28150,28150,28150,30
|
|
20240902,143800,768865050,28150,28150,28200,28150,30
|
|
20240902,143700,768020150,28150,28150,28150,28150,32
|
|
20240902,143600,767119350,28200,28200,28200,28050,240
|
|
20240902,143500,760370450,28150,28200,28200,28150,23
|
|
20240902,143400,759722200,28200,28200,28200,28200,37
|
|
20240902,143300,758678800,28200,28200,28200,28200,30
|
|
20240902,143200,757832800,28200,28200,28250,28200,54
|
|
20240902,143100,756308650,28250,28250,28250,28250,27
|
|
20240902,143000,755545900,28250,28250,28250,28250,352
|
|
20240902,142900,745601900,28250,28200,28250,28200,44
|
|
20240902,142800,744360900,28200,28200,28200,28200,22
|
|
20240902,142700,743740500,28200,28200,28200,28200,63
|
|
20240902,142600,741963900,28200,28200,28200,28200,5
|
|
20240902,142500,741822900,28200,28200,28200,28200,64
|
|
20240902,142400,740018100,28200,28200,28200,28200,29
|
|
20240902,142300,739200300,28200,28200,28200,28200,38
|
|
20240902,142200,738128700,28200,28200,28200,28200,27
|
|
20240902,142100,737367300,28200,28200,28200,28150,68
|
|
20240902,142000,735450000,28200,28200,28200,28200,37
|
|
20240902,141900,734406600,28200,28250,28250,28150,641
|
|
20240902,141800,716359100,28250,28250,28250,28250,61
|
|
20240902,141700,714635850,28250,28250,28250,28250,4
|
|
20240902,141600,714522850,28250,28250,28250,28250,44
|
|
20240902,141500,713279850,28250,28250,28250,28250,46
|
|
20240902,141400,711980350,28250,28250,28250,28250,37
|
|
20240902,141300,710935100,28250,28250,28250,28250,40
|
|
20240902,141200,709805100,28250,28250,28250,28200,46
|
|
20240902,141100,708505950,28250,28250,28250,28250,32
|
|
20240902,141000,707601950,28200,28250,28250,28200,38
|
|
20240902,140900,706529850,28250,28250,28250,28250,74
|
|
20240902,140800,704439350,28250,28250,28250,28250,9
|
|
20240902,140700,704185100,28250,28250,28250,28250,41
|
|
20240902,140600,703026850,28250,28200,28250,28200,52
|
|
20240902,140500,701558200,28200,28200,28200,28150,30
|
|
20240902,140400,700712400,28200,28250,28250,28200,554
|
|
20240902,140300,685086950,28250,28200,28250,28200,35
|
|
20240902,140200,684098500,28200,28200,28200,28200,34
|
|
20240902,140100,683139700,28200,28200,28200,28200,57
|
|
20240902,140000,681532300,28250,28250,28250,28250,13
|
|
20240902,135900,681165050,28250,28200,28250,28200,28
|
|
20240902,135800,680374250,28200,28250,28250,28150,60
|
|
20240902,135700,678681250,28200,28250,28250,28200,39
|
|
20240902,135600,677579750,28250,28250,28250,28250,15
|
|
20240902,135500,677156000,28250,28250,28250,28250,53
|
|
20240902,135400,675658750,28250,28250,28250,28250,7
|
|
20240902,135300,675461000,28250,28250,28250,28250,44
|
|
20240902,135200,674218000,28250,28250,28250,28250,25
|
|
20240902,135100,673511750,28250,28250,28250,28250,28
|
|
20240902,135000,672720750,28250,28250,28250,28200,27
|
|
20240902,134900,671958300,28250,28250,28250,28250,53
|
|
20240902,134800,670461050,28250,28250,28250,28250,28
|
|
20240902,134700,669670050,28250,28250,28250,28250,7
|
|
20240902,134600,669472300,28250,28200,28250,28200,60
|
|
20240902,134500,667779850,28200,28200,28200,28200,0
|
|
20240902,134400,667779850,28200,28200,28200,28200,34
|
|
20240902,134300,666821050,28200,28200,28200,28200,41
|
|
20240902,134200,665664850,28150,28200,28200,28150,81
|
|
20240902,134100,663383150,28250,28250,28250,28250,37
|
|
20240902,134000,662337900,28250,28250,28250,28250,43
|
|
20240902,133900,661123150,28250,28250,28250,28250,28
|
|
20240902,133800,660332150,28250,28300,28300,28250,9
|
|
20240902,133700,660077850,28250,28250,28250,28250,68
|
|
20240902,133600,658156850,28200,28250,28250,28200,11
|
|
20240902,133500,657846600,28200,28250,28250,28200,42
|
|
20240902,133400,656660400,28250,28250,28250,28250,40
|
|
20240902,133300,655530400,28250,28250,28250,28250,28
|
|
20240902,133200,654739400,28250,28250,28250,28250,28
|
|
20240902,133100,653948400,28250,28250,28250,28250,31
|
|
20240902,133000,653072650,28200,28250,28250,28200,57
|
|
20240902,132900,651463550,28250,28250,28250,28250,0
|
|
20240902,132800,651463550,28250,28250,28250,28250,150
|
|
20240902,132700,647226050,28250,28250,28250,28250,27
|
|
20240902,132600,646463300,28250,28250,28250,28250,58
|
|
20240902,132500,644824800,28250,28250,28250,28250,34
|
|
20240902,132400,643864300,28250,28200,28250,28200,15
|
|
20240902,132300,643440800,28200,28250,28250,28200,58
|
|
20240902,132200,641802600,28250,28250,28250,28250,7
|
|
20240902,132100,641604850,28250,28250,28250,28250,44
|
|
20240902,132000,640361850,28250,28250,28250,28250,25
|
|
20240902,131900,639655600,28250,28250,28250,28250,34
|
|
20240902,131800,638695100,28250,28250,28250,28250,9
|
|
20240902,131700,638440850,28200,28200,28200,28200,53
|
|
20240902,131600,636946250,28200,28250,28250,28200,38
|
|
20240902,131500,635873250,28250,28250,28250,28250,7
|
|
20240902,131400,635675500,28250,28200,28250,28200,61
|
|
20240902,131300,633954850,28200,28200,28200,28200,6
|
|
20240902,131200,633785650,28200,28200,28200,28200,28
|
|
20240902,131100,632996050,28200,28150,28200,28150,62
|
|
20240902,131000,631250300,28150,28250,28250,28150,48
|
|
20240902,130900,629897450,28250,28250,28250,28250,35
|
|
20240902,130800,628908700,28250,28200,28250,28200,47
|
|
20240902,130700,627581300,28250,28200,28250,28200,29
|
|
20240902,130600,626763450,28150,28150,28150,28150,0
|
|
20240902,130500,626763450,28150,28200,28200,28150,69
|
|
20240902,130400,624817950,28150,28150,28150,28150,0
|
|
20240902,130300,624817950,28150,28200,28200,28150,142
|
|
20240902,130200,620818900,28200,28200,28200,28200,24
|
|
20240902,130100,620142100,28200,28200,28200,28150,57
|
|
20240902,130000,618535300,28250,28200,28250,28200,28
|
|
20240902,125900,617744350,28200,28200,28200,28200,26
|
|
20240902,125800,617011150,28200,28250,28250,28200,52
|
|
20240902,125700,615542450,28250,28250,28250,28250,0
|
|
20240902,125600,615542450,28250,28200,28250,28200,53
|
|
20240902,125500,614046600,28200,28250,28250,28200,18
|
|
20240902,125400,613538950,28200,28200,28200,28200,28
|
|
20240902,125300,612749350,28200,28200,28200,28200,159
|
|
20240902,125200,608265550,28150,28200,28200,28150,22
|
|
20240902,125100,607645450,28200,28200,28200,28200,53
|
|
20240902,125000,606150850,28200,28200,28200,28200,7
|
|
20240902,124900,605953450,28200,28200,28200,28200,45
|
|
20240902,124800,604684450,28200,28200,28200,28200,25
|
|
20240902,124700,603979450,28200,28200,28200,28200,35
|
|
20240902,124600,602992450,28200,28200,28200,28200,0
|
|
20240902,124500,602992450,28200,28200,28250,28200,69
|
|
20240902,124400,601046150,28200,28200,28250,28200,36
|
|
20240902,124300,600029550,28200,28200,28200,28200,0
|
|
20240902,124200,600029550,28200,28200,28200,28200,85
|
|
20240902,124100,597632550,28200,28200,28200,28200,0
|
|
20240902,124000,597632550,28200,28200,28200,28200,34
|
|
20240902,123900,596673750,28200,28200,28200,28200,41
|
|
20240902,123800,595517550,28200,28200,28200,28200,28
|
|
20240902,123700,594727950,28200,28150,28200,28150,13
|
|
20240902,123600,594361650,28150,28150,28150,28150,46
|
|
20240902,123500,593066750,28150,28150,28150,28150,28
|
|
20240902,123400,592278550,28050,28050,28050,28050,0
|
|
20240902,123300,592278550,28050,28100,28150,28050,55
|
|
20240902,123200,590730850,28100,28100,28100,28100,23
|
|
20240902,123100,590084550,28150,28150,28150,28150,28
|
|
20240902,123000,589296350,28150,28150,28150,28150,52
|
|
20240902,122900,587832550,28050,28200,28200,28000,545
|
|
20240902,122800,572557000,28250,28250,28250,28250,35
|
|
20240902,122700,571568250,28200,28200,28250,28200,29
|
|
20240902,122600,570749200,28200,28200,28250,28200,44
|
|
20240902,122500,569508300,28200,28200,28200,28200,4
|
|
20240902,122400,569395500,28200,28150,28200,28150,58
|
|
20240902,122300,567760150,28200,28200,28200,28200,18
|
|
20240902,122200,567252550,28200,28200,28200,28200,28
|
|
20240902,122100,566462950,28200,28150,28200,28150,60
|
|
20240902,122000,564771000,28200,28200,28200,28200,16
|
|
20240902,121900,564319800,28200,28200,28200,28200,38
|
|
20240902,121800,563248200,28200,28150,28200,28150,32
|
|
20240902,121700,562345850,28200,28200,28200,28200,28
|
|
20240902,121600,561556250,28200,28200,28200,28200,42
|
|
20240902,121500,560371850,28200,28200,28200,28200,33
|
|
20240902,121400,559441250,28200,28200,28200,28200,0
|
|
20240902,121300,559441250,28200,28150,28200,28150,63
|
|
20240902,121200,557665900,28150,28150,28150,28150,35
|
|
20240902,121100,556680650,28150,28150,28150,28150,0
|
|
20240902,121000,556680650,28150,28150,28150,28150,69
|
|
20240902,120900,554738300,28150,28050,28150,28050,34
|
|
20240902,120800,553782900,28000,28000,28000,28000,0
|
|
20240902,120700,553782900,28000,28150,28150,28000,113
|
|
20240902,120600,550609400,28100,28100,28100,28100,6
|
|
20240902,120500,550440800,28150,28150,28150,28100,60
|
|
20240902,120400,548752150,28150,28150,28150,28150,42
|
|
20240902,120300,547569850,28100,28050,28100,28050,4
|
|
20240902,120200,547457500,28100,28100,28100,28100,8
|
|
20240902,120100,547232700,28100,28100,28100,28100,53
|
|
20240902,120000,545743400,28100,28050,28100,28050,19
|
|
20240902,115900,545209650,28050,28000,28100,28000,34
|
|
20240902,115800,544254750,28000,28050,28100,28000,34
|
|
20240902,115700,543300050,28050,28050,28100,28050,54
|
|
20240902,115600,541783100,28050,28100,28100,28050,41
|
|
20240902,115500,540631300,28050,28050,28050,28000,31
|
|
20240902,115400,539762950,28050,28050,28150,28000,45
|
|
20240902,115300,538498400,28050,28000,28050,28000,8
|
|
20240902,115200,538274100,28000,28050,28100,28000,60
|
|
20240902,115100,536588700,28050,28050,28100,28050,16
|
|
20240902,115000,536139400,28000,28100,28100,28000,61
|
|
20240902,114900,534426350,28050,28050,28100,28050,34
|
|
20240902,114800,533471400,28000,28100,28100,28000,15
|
|
20240902,114700,533050250,28050,28100,28100,28000,54
|
|
20240902,114600,531533500,28100,28050,28100,28050,43
|
|
20240902,114500,530325500,28050,28050,28100,28050,66
|
|
20240902,114400,528471650,28050,28050,28100,28050,23
|
|
20240902,114300,527825650,28050,27950,28100,27950,45
|
|
20240902,114200,526562750,27950,28050,28050,27950,16
|
|
20240902,114100,526114850,28100,28050,28100,28000,109
|
|
20240902,114000,523053600,28000,28100,28100,28000,323
|
|
20240902,113900,514006350,28050,28050,28050,28050,146
|
|
20240902,113800,509911050,28050,28100,28150,28050,556
|
|
20240902,113700,494309900,28050,28050,28100,28050,14
|
|
20240902,113600,493916900,28050,28100,28100,28050,235
|
|
20240902,113500,487322200,28100,28100,28200,28100,77
|
|
20240902,113400,485153200,28150,28150,28150,28100,39
|
|
20240902,113300,484055550,28100,28100,28150,28100,41
|
|
20240902,113200,482902050,28100,28200,28200,28100,41
|
|
20240902,113100,481746250,28200,28200,28200,28150,39
|
|
20240902,113000,480646600,28200,28150,28200,28150,7
|
|
20240902,112900,480449250,28200,28200,28200,28200,52
|
|
20240902,112800,478982850,28200,28200,28200,28200,16
|
|
20240902,112700,478531650,28200,28200,28200,28200,35
|
|
20240902,112600,477544650,28200,28200,28200,28200,54
|
|
20240902,112500,476021850,28200,28200,28200,28200,38
|
|
20240902,112400,474950250,28150,28200,28200,28150,90
|
|
20240902,112300,472413800,28150,28150,28150,28150,0
|
|
20240902,112200,472413800,28150,28200,28200,28150,64
|
|
20240902,112100,470611400,28200,28200,28200,28200,7
|
|
20240902,112000,470414000,28150,28150,28150,28150,53
|
|
20240902,111900,468922050,28150,28200,28200,28150,17
|
|
20240902,111800,468443000,28200,28150,28200,28150,60
|
|
20240902,111700,466752250,28150,28150,28150,28150,28
|
|
20240902,111600,465964050,28150,28150,28150,28150,4
|
|
20240902,111500,465851450,28150,28200,28200,28150,45
|
|
20240902,111400,464583300,28200,28200,28200,28200,31
|
|
20240902,111300,463709100,28150,28150,28150,28150,28
|
|
20240902,111200,462920900,28150,28200,28200,28150,17
|
|
20240902,111100,462441850,28150,28200,28200,28100,66
|
|
20240902,111000,460583900,28150,28150,28150,28150,2
|
|
20240902,110900,460527600,28150,28150,28150,28150,60
|
|
20240902,110800,458838600,28150,28150,28150,28150,32
|
|
20240902,110700,457937800,28150,28100,28150,28100,29
|
|
20240902,110600,457121900,28150,28100,28150,28100,47
|
|
20240902,110500,455798900,28150,28150,28150,28150,30
|
|
20240902,110400,454954400,28150,28150,28150,28150,28
|
|
20240902,110300,454166200,28150,28150,28150,28150,25
|
|
20240902,110200,453462450,28150,28150,28150,28150,69
|
|
20240902,110100,451520100,28050,28050,28050,28050,0
|
|
20240902,110000,451520100,28050,28150,28150,28050,325
|
|
20240902,105900,442399250,28200,28200,28200,28200,51
|
|
20240902,105800,440961050,28200,28200,28200,28200,0
|
|
20240902,105700,440961050,28200,28200,28200,28200,53
|
|
20240902,105600,439466450,28200,28200,28200,28200,16
|
|
20240902,105500,439015250,28200,28150,28200,28150,15
|
|
20240902,105400,438592650,28100,28100,28100,28100,28
|
|
20240902,105300,437805850,28150,28150,28200,28150,51
|
|
20240902,105200,436369700,28150,28150,28150,28150,28
|
|
20240902,105100,435581500,28150,28150,28150,28150,25
|
|
20240902,105000,434877750,28100,28100,28150,28050,64
|
|
20240902,104900,433079150,28050,28200,28200,28050,80
|
|
20240902,104800,430830150,28200,28150,28200,28150,30
|
|
20240902,104700,429984400,28050,28100,28100,28050,150
|
|
20240902,104600,425776050,28150,28100,28250,28100,73
|
|
20240902,104500,423719650,28150,28200,28200,28150,55
|
|
20240902,104400,422170000,28200,28200,28200,28200,27
|
|
20240902,104300,421408600,28250,28200,28250,28200,49
|
|
20240902,104200,420024600,28200,28200,28200,28200,43
|
|
20240902,104100,418812000,28300,28250,28350,28250,80
|
|
20240902,104000,416550400,28200,28250,28250,28200,67
|
|
20240902,103900,414660150,28250,28200,28250,28200,15
|
|
20240902,103800,414236850,28200,28300,28350,28200,162
|
|
20240902,103700,409655550,28300,28250,28300,28200,112
|
|
20240902,103600,406486650,28150,28200,28250,28150,164
|
|
20240902,103500,401858550,28200,28200,28200,28200,0
|
|
20240902,103400,401858550,28200,28200,28200,28200,38
|
|
20240902,103300,400786950,28200,28200,28200,28200,37
|
|
20240902,103200,399743550,28200,28200,28200,28150,9
|
|
20240902,103100,399490100,28150,28150,28150,28150,3
|
|
20240902,103000,399405650,28200,28150,28200,28150,101
|
|
20240902,102900,396558700,28200,28200,28200,28200,30
|
|
20240902,102800,395712700,28200,28200,28200,28200,0
|
|
20240902,102700,395712700,28200,28150,28200,28150,82
|
|
20240902,102600,393400600,28200,28200,28200,28200,0
|
|
20240902,102500,393400600,28200,28200,28200,28200,53
|
|
20240902,102400,391906000,28200,28200,28200,28200,36
|
|
20240902,102300,390890800,28150,28150,28150,28150,0
|
|
20240902,102200,390890800,28150,28150,28150,28150,0
|
|
20240902,102100,390890800,28150,28150,28150,28150,460
|
|
20240902,102000,377941800,28150,28150,28150,28150,34
|
|
20240902,101900,376984700,28150,28150,28150,28150,25
|
|
20240902,101800,376280950,28150,28150,28150,28150,367
|
|
20240902,101700,365949900,28100,28100,28100,28100,417
|
|
20240902,101600,354232200,28100,28100,28100,28100,53
|
|
20240902,101500,352742900,28100,28100,28100,28100,10
|
|
20240902,101400,352461900,28150,28100,28150,28000,293
|
|
20240902,101300,344228000,28050,28000,28050,28000,52
|
|
20240902,101200,342769450,28050,28050,28150,28050,97
|
|
20240902,101100,340048500,28050,28000,28050,28000,640
|
|
20240902,101000,322127350,28000,28000,28000,28000,25
|
|
20240902,100900,321427350,27950,27950,27950,27950,0
|
|
20240902,100800,321427350,27950,27950,27950,27950,1555
|
|
20240902,100700,277965100,27950,27950,27950,27950,28
|
|
20240902,100600,277182500,27950,27950,27950,27950,129
|
|
20240902,100500,273576950,27950,27950,28000,27950,886
|
|
20240902,100400,248773600,27950,27950,27950,27950,49
|
|
20240902,100300,247404050,27900,27900,27900,27900,17
|
|
20240902,100200,246929750,27900,27950,27950,27900,51
|
|
20240902,100100,245505100,28000,27900,28000,27900,17
|
|
20240902,100000,245029500,27900,27850,27950,27850,134
|
|
20240902,095900,241295600,27850,27850,27850,27850,0
|
|
20240902,095800,241295600,27850,27850,27850,27850,64
|
|
20240902,095700,239513200,27800,27800,27800,27800,106
|
|
20240902,095600,236566400,27800,27800,27800,27800,0
|
|
20240902,095500,236566400,27800,27800,27800,27800,0
|
|
20240902,095400,236566400,27800,27850,27850,27800,833
|
|
20240902,095300,213406000,27850,27850,27850,27850,100
|
|
20240902,095200,210621000,27850,27850,27850,27850,0
|
|
20240902,095100,210621000,27850,27850,27900,27850,196
|
|
20240902,095000,205159900,27950,27900,27950,27900,152
|
|
20240902,094900,200914050,27950,27950,27950,27950,50
|
|
20240902,094800,199516550,27900,27900,27900,27850,384
|
|
20240902,094700,188819600,27900,27900,27900,27900,6
|
|
20240902,094600,188652200,27900,27950,27950,27900,93
|
|
20240902,094500,186055000,27900,27900,27900,27850,256
|
|
20240902,094400,178919600,27900,27950,27950,27900,7
|
|
20240902,094300,178724250,28000,28000,28000,28000,0
|
|
20240902,094200,178724250,28000,28000,28000,28000,1
|
|
20240902,094100,178696250,27900,27900,27900,27900,6
|
|
20240902,094000,178528850,28000,28000,28000,28000,10
|
|
20240902,093900,178248850,27900,27900,27900,27900,66
|
|
20240902,093800,176407450,27950,27950,27950,27950,26
|
|
20240902,093700,175680750,28000,27950,28000,27950,44
|
|
20240902,093600,174450000,28000,28000,28000,28000,0
|
|
20240902,093500,174450000,28000,28000,28000,28000,307
|
|
20240902,093400,165854000,28000,28000,28000,28000,1
|
|
20240902,093300,165826000,28000,27800,28000,27800,166
|
|
20240902,093200,161193100,27850,27850,27850,27850,101
|
|
20240902,093100,158380250,27900,27900,27900,27900,0
|
|
20240902,093000,158380250,27900,27850,27900,27850,15
|
|
20240902,092900,157962400,27900,27850,27900,27850,7
|
|
20240902,092800,157767400,27850,27850,27850,27850,80
|
|
20240902,092700,155539400,27850,27850,27850,27850,0
|
|
20240902,092600,155539400,27850,27900,27900,27850,11
|
|
20240902,092500,155232800,27800,27850,27850,27800,64
|
|
20240902,092400,153451100,27800,27800,27800,27800,100
|
|
20240902,092300,150671100,27900,27900,27900,27900,1
|
|
20240902,092200,150643200,27800,27700,27800,27700,189
|
|
20240902,092100,145402500,27750,27750,27750,27750,20
|
|
20240902,092000,144847500,27750,27750,27750,27750,5
|
|
20240902,091900,144708750,27750,27800,27800,27750,98
|
|
20240902,091800,141988200,27800,27800,27800,27800,49
|
|
20240902,091700,140626000,27800,27750,27800,27750,3
|
|
20240902,091600,140542700,27750,27750,27750,27750,0
|
|
20240902,091500,140542700,27750,27650,27750,27600,472
|
|
20240902,091400,127468900,27650,27650,27650,27600,60
|
|
20240902,091300,125811600,27650,27700,27700,27650,154
|
|
20240902,091200,121550400,27700,27700,27700,27650,838
|
|
20240902,091100,98374350,27750,27700,27750,27700,257
|
|
20240902,091000,91254700,27700,27700,27700,27700,441
|
|
20240902,090900,79039000,27750,27800,27800,27750,746
|
|
20240902,090800,58332650,27800,27800,27800,27800,120
|
|
20240902,090700,54996650,27800,27850,27850,27800,819
|
|
20240902,090600,32206100,28000,28000,28000,28000,1
|
|
20240902,090500,32178100,27900,27900,27900,27900,170
|
|
20240902,090400,27435100,27900,28050,28050,27850,537
|
|
20240902,090300,12425350,28100,28100,28100,28100,0
|
|
20240902,090200,12425350,28100,28100,28100,28050,69
|
|
20240902,090100,10489800,28050,28050,28050,28050,3
|
|
20240902,090000,10405650,28050,28200,28200,28050,369
|