587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,184400,640143800,28300,28300,28300,28300,362
|
|
20240903,184300,640143800,28300,28300,28300,28300,0
|
|
20240903,184200,640143800,28300,28300,28300,28300,0
|
|
20240903,184100,640143800,28300,28300,28300,28300,0
|
|
20240903,184000,640143800,28300,28300,28300,28300,0
|
|
20240903,183900,640143800,28300,28300,28300,28300,0
|
|
20240903,183800,640143800,28300,28300,28300,28300,0
|
|
20240903,183700,640143800,28300,28300,28300,28300,0
|
|
20240903,183600,640143800,28300,28300,28300,28300,0
|
|
20240903,183500,640143800,28300,28300,28300,28300,0
|
|
20240903,183400,640143800,28300,28300,28300,28300,0
|
|
20240903,183300,640143800,28300,28300,28300,28300,0
|
|
20240903,183200,640143800,28300,28300,28300,28300,0
|
|
20240903,183100,640143800,28300,28300,28300,28300,0
|
|
20240903,183000,640143800,28300,28300,28300,28300,0
|
|
20240903,182900,640143800,28300,28300,28300,28300,0
|
|
20240903,182800,640143800,28300,28300,28300,28300,0
|
|
20240903,182700,640143800,28300,28300,28300,28300,0
|
|
20240903,182600,640143800,28300,28300,28300,28300,0
|
|
20240903,182500,640143800,28300,28300,28300,28300,0
|
|
20240903,182400,640143800,28300,28300,28300,28300,0
|
|
20240903,182300,640143800,28300,28300,28300,28300,0
|
|
20240903,182200,640143800,28300,28300,28300,28300,0
|
|
20240903,182100,640143800,28300,28300,28300,28300,0
|
|
20240903,182000,640143800,28300,28300,28300,28300,0
|
|
20240903,181900,640143800,28300,28300,28300,28300,0
|
|
20240903,181800,640143800,28300,28300,28300,28300,0
|
|
20240903,181700,640143800,28300,28300,28300,28300,0
|
|
20240903,181600,640143800,28300,28300,28300,28300,0
|
|
20240903,181500,640143800,28300,28300,28300,28300,0
|
|
20240903,181400,640143800,28300,28300,28300,28300,362
|
|
20240903,181300,640143800,28300,28300,28300,28300,0
|
|
20240903,181200,640143800,28300,28300,28300,28300,0
|
|
20240903,181100,640143800,28300,28300,28300,28300,0
|
|
20240903,181000,640143800,28300,28300,28300,28300,0
|
|
20240903,180900,640143800,28300,28300,28300,28300,0
|
|
20240903,180800,640143800,28300,28300,28300,28300,0
|
|
20240903,180700,640143800,28300,28300,28300,28300,0
|
|
20240903,180600,640143800,28300,28300,28300,28300,0
|
|
20240903,180500,640143800,28300,28300,28300,28300,0
|
|
20240903,180400,640143800,28300,28300,28300,28300,0
|
|
20240903,180300,640143800,28300,28300,28300,28300,0
|
|
20240903,180200,640143800,28300,28300,28300,28300,0
|
|
20240903,180100,640143800,28300,28300,28300,28300,0
|
|
20240903,180000,640143800,28300,28300,28300,28300,0
|
|
20240903,175900,640143800,28300,28300,28300,28300,0
|
|
20240903,175800,640143800,28300,28300,28300,28300,0
|
|
20240903,175700,640143800,28300,28300,28300,28300,0
|
|
20240903,175600,640143800,28300,28300,28300,28300,0
|
|
20240903,175500,640143800,28300,28300,28300,28300,0
|
|
20240903,175400,640143800,28300,28300,28300,28300,0
|
|
20240903,175300,640143800,28300,28300,28300,28300,0
|
|
20240903,175200,640143800,28300,28300,28300,28300,0
|
|
20240903,175100,640143800,28300,28300,28300,28300,0
|
|
20240903,175000,640143800,28300,28300,28300,28300,0
|
|
20240903,174900,640143800,28300,28300,28300,28300,0
|
|
20240903,174800,640143800,28300,28300,28300,28300,0
|
|
20240903,174700,640143800,28300,28300,28300,28300,0
|
|
20240903,174600,640143800,28300,28300,28300,28300,0
|
|
20240903,174500,640143800,28300,28300,28300,28300,0
|
|
20240903,174400,640143800,28300,28300,28300,28300,362
|
|
20240903,174300,640143800,28300,28300,28300,28300,0
|
|
20240903,174200,640143800,28300,28300,28300,28300,0
|
|
20240903,174100,640143800,28300,28300,28300,28300,0
|
|
20240903,174000,640143800,28300,28300,28300,28300,0
|
|
20240903,173900,640143800,28300,28300,28300,28300,0
|
|
20240903,173800,640143800,28300,28300,28300,28300,0
|
|
20240903,173700,640143800,28300,28300,28300,28300,0
|
|
20240903,173600,640143800,28300,28300,28300,28300,0
|
|
20240903,173500,640143800,28300,28300,28300,28300,0
|
|
20240903,173400,640143800,28300,28300,28300,28300,0
|
|
20240903,173300,640143800,28300,28300,28300,28300,0
|
|
20240903,173200,640143800,28300,28300,28300,28300,0
|
|
20240903,173100,640143800,28300,28300,28300,28300,0
|
|
20240903,173000,640143800,28300,28300,28300,28300,0
|
|
20240903,172900,640143800,28300,28300,28300,28300,0
|
|
20240903,172800,640143800,28300,28300,28300,28300,0
|
|
20240903,172700,640143800,28300,28300,28300,28300,0
|
|
20240903,172600,640143800,28300,28300,28300,28300,0
|
|
20240903,172500,640143800,28300,28300,28300,28300,0
|
|
20240903,172400,640143800,28300,28300,28300,28300,0
|
|
20240903,172300,640143800,28300,28300,28300,28300,0
|
|
20240903,172200,640143800,28300,28300,28300,28300,0
|
|
20240903,172100,640143800,28300,28300,28300,28300,0
|
|
20240903,172000,640143800,28300,28300,28300,28300,0
|
|
20240903,171900,640143800,28300,28300,28300,28300,0
|
|
20240903,171800,640143800,28300,28300,28300,28300,0
|
|
20240903,171700,640143800,28300,28300,28300,28300,0
|
|
20240903,171600,640143800,28300,28300,28300,28300,0
|
|
20240903,171500,640143800,28300,28300,28300,28300,0
|
|
20240903,171400,640143800,28300,28300,28300,28300,362
|
|
20240903,171300,640143800,28300,28300,28300,28300,0
|
|
20240903,171200,640143800,28300,28300,28300,28300,0
|
|
20240903,171100,640143800,28300,28300,28300,28300,0
|
|
20240903,171000,640143800,28300,28300,28300,28300,0
|
|
20240903,170900,640143800,28300,28300,28300,28300,0
|
|
20240903,170800,640143800,28300,28300,28300,28300,0
|
|
20240903,170700,640143800,28300,28300,28300,28300,0
|
|
20240903,170600,640143800,28300,28300,28300,28300,0
|
|
20240903,170500,640143800,28300,28300,28300,28300,0
|
|
20240903,170400,640143800,28300,28300,28300,28300,0
|
|
20240903,170300,640143800,28300,28300,28300,28300,0
|
|
20240903,170200,640143800,28300,28300,28300,28300,0
|
|
20240903,170100,640143800,28300,28300,28300,28300,0
|
|
20240903,170000,640143800,28300,28300,28300,28300,0
|
|
20240903,165900,640143800,28300,28300,28300,28300,0
|
|
20240903,165800,640143800,28300,28300,28300,28300,0
|
|
20240903,165700,640143800,28300,28300,28300,28300,0
|
|
20240903,165600,640143800,28300,28300,28300,28300,0
|
|
20240903,165500,640143800,28300,28300,28300,28300,0
|
|
20240903,165400,640143800,28300,28300,28300,28300,0
|
|
20240903,165300,640143800,28300,28300,28300,28300,0
|
|
20240903,165200,640143800,28300,28300,28300,28300,0
|
|
20240903,165100,640143800,28300,28300,28300,28300,0
|
|
20240903,165000,640143800,28300,28300,28300,28300,0
|
|
20240903,164900,640143800,28300,28300,28300,28300,0
|
|
20240903,164800,640143800,28300,28300,28300,28300,0
|
|
20240903,164700,640143800,28300,28300,28300,28300,0
|
|
20240903,164600,640143800,28300,28300,28300,28300,0
|
|
20240903,164500,640143800,28300,28300,28300,28300,0
|
|
20240903,164400,640143800,28300,28300,28300,28300,362
|
|
20240903,164300,640143800,28300,28300,28300,28300,0
|
|
20240903,164200,640143800,28300,28300,28300,28300,0
|
|
20240903,164100,640143800,28300,28300,28300,28300,0
|
|
20240903,164000,640143800,28300,28300,28300,28300,0
|
|
20240903,163900,640143800,28300,28300,28300,28300,0
|
|
20240903,163800,640143800,28300,28300,28300,28300,0
|
|
20240903,163700,640143800,28300,28300,28300,28300,0
|
|
20240903,163600,640143800,28300,28300,28300,28300,0
|
|
20240903,163500,640143800,28300,28300,28300,28300,0
|
|
20240903,163400,640143800,28300,28300,28300,28300,0
|
|
20240903,163300,640143800,28300,28300,28300,28300,0
|
|
20240903,163200,640143800,28300,28300,28300,28300,0
|
|
20240903,163100,640143800,28300,28300,28300,28300,0
|
|
20240903,163000,640143800,28300,28300,28300,28300,0
|
|
20240903,162900,640143800,28300,28300,28300,28300,0
|
|
20240903,162800,640143800,28300,28300,28300,28300,0
|
|
20240903,162700,640143800,28300,28300,28300,28300,0
|
|
20240903,162600,640143800,28300,28300,28300,28300,0
|
|
20240903,162500,640143800,28300,28300,28300,28300,0
|
|
20240903,162400,640143800,28300,28300,28300,28300,0
|
|
20240903,162300,640143800,28300,28300,28300,28300,0
|
|
20240903,162200,640143800,28300,28300,28300,28300,0
|
|
20240903,162100,640143800,28300,28300,28300,28300,0
|
|
20240903,162000,640143800,28300,28300,28300,28300,0
|
|
20240903,161900,640143800,28300,28300,28300,28300,0
|
|
20240903,161800,640143800,28300,28300,28300,28300,0
|
|
20240903,161700,640143800,28300,28300,28300,28300,0
|
|
20240903,161600,640143800,28300,28300,28300,28300,0
|
|
20240903,161500,640143800,28300,28300,28300,28300,0
|
|
20240903,161400,640143800,28300,28300,28300,28300,362
|
|
20240903,161300,640143800,28300,28300,28300,28300,0
|
|
20240903,161200,640143800,28300,28300,28300,28300,0
|
|
20240903,161100,640143800,28300,28300,28300,28300,0
|
|
20240903,161000,640143800,28300,28300,28300,28300,0
|
|
20240903,160900,640143800,28300,28300,28300,28300,0
|
|
20240903,160800,640143800,28300,28300,28300,28300,0
|
|
20240903,160700,640143800,28300,28300,28300,28300,0
|
|
20240903,160600,640143800,28300,28300,28300,28300,0
|
|
20240903,160500,640143800,28300,28300,28300,28300,0
|
|
20240903,160400,640143800,28300,28300,28300,28300,0
|
|
20240903,160300,640143800,28300,28300,28300,28300,0
|
|
20240903,160200,640143800,28300,28300,28300,28300,0
|
|
20240903,160100,640143800,28300,28300,28300,28300,0
|
|
20240903,160000,640143800,28300,28300,28300,28300,0
|
|
20240903,155900,640143800,28300,28300,28300,28300,0
|
|
20240903,155800,640143800,28300,28300,28300,28300,0
|
|
20240903,155700,640143800,28300,28300,28300,28300,0
|
|
20240903,155600,640143800,28300,28300,28300,28300,0
|
|
20240903,155500,640143800,28300,28300,28300,28300,0
|
|
20240903,155400,640143800,28300,28300,28300,28300,0
|
|
20240903,155300,640143800,28300,28300,28300,28300,0
|
|
20240903,155200,640143800,28300,28300,28300,28300,0
|
|
20240903,155100,640143800,28300,28300,28300,28300,0
|
|
20240903,155000,640143800,28300,28300,28300,28300,0
|
|
20240903,154900,640143800,28300,28300,28300,28300,0
|
|
20240903,154800,640143800,28300,28300,28300,28300,0
|
|
20240903,154700,640143800,28300,28300,28300,28300,0
|
|
20240903,154600,640143800,28300,28300,28300,28300,0
|
|
20240903,154500,640143800,28300,28300,28300,28300,0
|
|
20240903,154400,640143800,28300,28300,28300,28300,362
|
|
20240903,154300,640143800,28300,28300,28300,28300,0
|
|
20240903,154200,640143800,28300,28300,28300,28300,0
|
|
20240903,154100,640143800,28300,28300,28300,28300,0
|
|
20240903,154000,640143800,28300,28300,28300,28300,0
|
|
20240903,153900,640143800,28300,28300,28300,28300,0
|
|
20240903,153800,640143800,28300,28300,28300,28300,0
|
|
20240903,153700,640143800,28300,28300,28300,28300,0
|
|
20240903,153600,640143800,28300,28300,28300,28300,0
|
|
20240903,153500,640143800,28300,28300,28300,28300,0
|
|
20240903,153400,640143800,28300,28300,28300,28300,0
|
|
20240903,153300,640143800,28300,28300,28300,28300,0
|
|
20240903,153200,640143800,28300,28300,28300,28300,0
|
|
20240903,153100,640143800,28300,28300,28300,28300,0
|
|
20240903,153000,640143800,28300,28300,28300,28300,362
|
|
20240903,152900,629899200,28250,28250,28250,28250,0
|
|
20240903,152800,629899200,28250,28250,28250,28250,0
|
|
20240903,152700,629899200,28250,28250,28250,28250,0
|
|
20240903,152600,629899200,28250,28250,28250,28250,0
|
|
20240903,152500,629899200,28250,28250,28250,28250,0
|
|
20240903,152400,629899200,28250,28250,28250,28250,0
|
|
20240903,152300,629899200,28250,28250,28250,28250,0
|
|
20240903,152200,629899200,28250,28250,28250,28250,0
|
|
20240903,152100,629899200,28250,28250,28250,28250,0
|
|
20240903,152000,629899200,28250,28250,28250,28250,0
|
|
20240903,151900,629899200,28250,28300,28300,28250,209
|
|
20240903,151800,623990750,28300,28250,28300,28250,26
|
|
20240903,151700,623255450,28300,28250,28300,28250,40
|
|
20240903,151600,622125050,28250,28250,28250,28250,11
|
|
20240903,151500,621814300,28250,28250,28250,28250,4
|
|
20240903,151400,621701300,28200,28150,28200,28150,22
|
|
20240903,151300,621081400,28300,28300,28300,28300,0
|
|
20240903,151200,621081400,28300,28300,28300,28300,0
|
|
20240903,151100,621081400,28300,28300,28300,28300,0
|
|
20240903,151000,621081400,28300,28300,28300,28300,0
|
|
20240903,150900,621081400,28300,28300,28300,28300,1
|
|
20240903,150800,621053100,28300,28300,28300,28300,115
|
|
20240903,150700,617798600,28150,28250,28300,28150,748
|
|
20240903,150600,596716950,28250,28250,28250,28250,10
|
|
20240903,150500,596434450,28250,28250,28250,28250,1
|
|
20240903,150400,596406200,28100,28100,28100,28100,0
|
|
20240903,150300,596406200,28100,28100,28100,28100,10
|
|
20240903,150200,596125200,28100,28100,28100,28100,0
|
|
20240903,150100,596125200,28100,28150,28250,28100,138
|
|
20240903,150000,592231300,28150,28150,28150,28150,0
|
|
20240903,145900,592231300,28150,28150,28150,28150,0
|
|
20240903,145800,592231300,28150,28150,28250,28150,104
|
|
20240903,145700,589303400,28250,28250,28250,28250,0
|
|
20240903,145600,589303400,28250,28100,28250,28100,377
|
|
20240903,145500,578679900,28100,28100,28100,28100,0
|
|
20240903,145400,578679900,28100,28100,28100,28100,0
|
|
20240903,145300,578679900,28100,28100,28100,28100,1
|
|
20240903,145200,578651800,28150,28150,28150,28150,0
|
|
20240903,145100,578651800,28150,28100,28150,28100,150
|
|
20240903,145000,574434300,28150,28100,28150,28100,63
|
|
20240903,144900,572663350,28150,28150,28150,28150,0
|
|
20240903,144800,572663350,28150,28150,28150,28150,9
|
|
20240903,144700,572410000,28150,28150,28150,28150,0
|
|
20240903,144600,572410000,28150,28150,28150,28150,11
|
|
20240903,144500,572100350,28150,28100,28150,28100,22
|
|
20240903,144400,571482050,28100,28100,28100,28100,0
|
|
20240903,144300,571482050,28100,28100,28100,28100,100
|
|
20240903,144200,568672050,28100,28100,28100,28100,26
|
|
20240903,144100,567941450,28100,28100,28100,28100,0
|
|
20240903,144000,567941450,28100,28100,28100,28100,10
|
|
20240903,143900,567660450,28150,28100,28150,28100,6
|
|
20240903,143800,567491600,28100,28100,28100,28100,109
|
|
20240903,143700,564428700,28100,28100,28100,28100,10
|
|
20240903,143600,564147700,28150,28150,28150,28150,13
|
|
20240903,143500,563781750,28150,28150,28150,28150,1004
|
|
20240903,143400,535519150,28200,28200,28200,28200,20
|
|
20240903,143300,534955150,28150,28150,28150,28150,0
|
|
20240903,143200,534955150,28150,28150,28150,28150,15
|
|
20240903,143100,534532900,28200,28200,28200,28200,3
|
|
20240903,143000,534448300,28200,28200,28200,28200,7
|
|
20240903,142900,534250900,28200,28200,28200,28150,13
|
|
20240903,142800,533884800,28200,28200,28200,28150,14
|
|
20240903,142700,533490250,28200,28150,28200,28150,27
|
|
20240903,142600,532729600,28200,28200,28200,28200,9
|
|
20240903,142500,532475800,28200,28200,28200,28150,8
|
|
20240903,142400,532250400,28200,28200,28200,28150,140
|
|
20240903,142300,528307900,28150,28200,28200,28150,13
|
|
20240903,142200,527941750,28200,28200,28200,28150,9
|
|
20240903,142100,527688200,28150,28200,28200,28150,21
|
|
20240903,142000,527096750,28200,28200,28200,28200,28
|
|
20240903,141900,526307150,28200,28200,28200,28150,453
|
|
20240903,141800,513550850,28200,28150,28200,28150,25
|
|
20240903,141700,512846700,28200,28200,28200,28200,4
|
|
20240903,141600,512733900,28200,28150,28200,28150,28
|
|
20240903,141500,511944800,28200,28200,28200,28200,0
|
|
20240903,141400,511944800,28200,28200,28200,28150,79
|
|
20240903,141300,509720000,28200,28200,28200,28200,11
|
|
20240903,141200,509409800,28150,28200,28200,28150,39
|
|
20240903,141100,508311000,28200,28200,28200,28200,8
|
|
20240903,141000,508085400,28200,28200,28200,28200,0
|
|
20240903,140900,508085400,28200,28200,28200,28200,7
|
|
20240903,140800,507888000,28200,28150,28200,28150,21
|
|
20240903,140700,507296800,28150,28200,28200,28150,119
|
|
20240903,140600,503945950,28200,28150,28200,28150,41
|
|
20240903,140500,502791250,28150,28150,28150,28150,4
|
|
20240903,140400,502678650,28150,28150,28150,28150,0
|
|
20240903,140300,502678650,28150,28150,28150,28150,10
|
|
20240903,140200,502397150,28200,28200,28200,28200,0
|
|
20240903,140100,502397150,28200,28150,28200,28150,21
|
|
20240903,140000,501805950,28200,28200,28200,28200,12
|
|
20240903,135900,501467550,28200,28200,28200,28200,1
|
|
20240903,135800,501439350,28200,28200,28200,28200,0
|
|
20240903,135700,501439350,28200,28200,28200,28200,0
|
|
20240903,135600,501439350,28200,28150,28200,28150,361
|
|
20240903,135500,491276950,28150,28150,28150,28150,30
|
|
20240903,135400,490432450,28150,28150,28150,28150,10
|
|
20240903,135300,490150950,28150,28150,28150,28150,10
|
|
20240903,135200,489869450,28150,28150,28150,28150,0
|
|
20240903,135100,489869450,28150,28150,28150,28150,361
|
|
20240903,135000,479707300,28150,28150,28150,28150,21
|
|
20240903,134900,479116150,28150,28150,28150,28150,0
|
|
20240903,134800,479116150,28150,28200,28200,28150,26
|
|
20240903,134700,478383600,28150,28150,28150,28150,10
|
|
20240903,134600,478102100,28150,28150,28150,28150,0
|
|
20240903,134500,478102100,28150,28150,28150,28150,10
|
|
20240903,134400,477820600,28200,28200,28200,28200,0
|
|
20240903,134300,477820600,28200,28200,28200,28200,0
|
|
20240903,134200,477820600,28200,28200,28200,28200,313
|
|
20240903,134100,468994000,28250,28250,28250,28250,0
|
|
20240903,134000,468994000,28250,28250,28250,28250,0
|
|
20240903,133900,468994000,28250,28250,28250,28250,0
|
|
20240903,133800,468994000,28250,28200,28250,28200,2
|
|
20240903,133700,468937550,28200,28200,28200,28200,10
|
|
20240903,133600,468655550,28200,28200,28200,28200,0
|
|
20240903,133500,468655550,28200,28200,28200,28200,0
|
|
20240903,133400,468655550,28200,28200,28200,28200,10
|
|
20240903,133300,468373550,28200,28200,28200,28200,0
|
|
20240903,133200,468373550,28200,28200,28200,28200,0
|
|
20240903,133100,468373550,28200,28200,28200,28200,10
|
|
20240903,133000,468091550,28200,28200,28200,28200,13
|
|
20240903,132900,467724950,28200,28200,28250,28200,39
|
|
20240903,132800,466624100,28200,28200,28200,28200,10
|
|
20240903,132700,466342100,28200,28200,28200,28200,9
|
|
20240903,132600,466088300,28200,28200,28200,28200,20
|
|
20240903,132500,465524300,28200,28200,28250,28200,8
|
|
20240903,132400,465298650,28200,28200,28200,28200,22
|
|
20240903,132300,464678250,28200,28200,28200,28200,8
|
|
20240903,132200,464452650,28200,28200,28200,28200,16
|
|
20240903,132100,464001450,28200,28200,28200,28200,29
|
|
20240903,132000,463183650,28200,28200,28250,28200,16
|
|
20240903,131900,462732350,28200,28200,28250,28200,13
|
|
20240903,131800,462365500,28250,28200,28250,28200,52
|
|
20240903,131700,460898000,28200,28200,28250,28200,17
|
|
20240903,131600,460418200,28200,28200,28250,28200,15
|
|
20240903,131500,459994800,28250,28250,28250,28200,29
|
|
20240903,131400,459175700,28250,28250,28250,28250,0
|
|
20240903,131300,459175700,28250,28250,28250,28250,0
|
|
20240903,131200,459175700,28250,28250,28250,28250,1
|
|
20240903,131100,459147450,28250,28250,28250,28250,2
|
|
20240903,131000,459090950,28200,28200,28200,28200,20
|
|
20240903,130900,458526950,28200,28200,28200,28200,0
|
|
20240903,130800,458526950,28200,28200,28200,28200,20
|
|
20240903,130700,457962950,28200,28200,28200,28200,20
|
|
20240903,130600,457398950,28200,28200,28200,28200,0
|
|
20240903,130500,457398950,28200,28250,28250,28200,11
|
|
20240903,130400,457088700,28250,28250,28250,28250,0
|
|
20240903,130300,457088700,28250,28250,28250,28250,8
|
|
20240903,130200,456862700,28250,28250,28250,28250,0
|
|
20240903,130100,456862700,28250,28250,28250,28250,0
|
|
20240903,130000,456862700,28250,28250,28250,28250,0
|
|
20240903,125900,456862700,28250,28250,28250,28250,29
|
|
20240903,125800,456043450,28250,28250,28250,28250,7
|
|
20240903,125700,455845700,28250,28200,28250,28200,17
|
|
20240903,125600,455365950,28200,28200,28200,28200,0
|
|
20240903,125500,455365950,28200,28200,28200,28200,30
|
|
20240903,125400,454519950,28200,28200,28200,28200,70
|
|
20240903,125300,452545950,28200,28200,28200,28200,22
|
|
20240903,125200,451925550,28200,28200,28200,28200,20
|
|
20240903,125100,451361550,28200,28200,28200,28200,0
|
|
20240903,125000,451361550,28200,28200,28200,28200,0
|
|
20240903,124900,451361550,28200,28250,28250,28200,40
|
|
20240903,124800,450232050,28300,28300,28300,28300,61
|
|
20240903,124700,448505750,28300,28200,28300,28200,26
|
|
20240903,124600,447770950,28300,28300,28300,28300,4
|
|
20240903,124500,447657750,28300,28300,28300,28300,0
|
|
20240903,124400,447657750,28300,28300,28300,28300,0
|
|
20240903,124300,447657750,28300,28300,28300,28300,21
|
|
20240903,124200,447063450,28300,28300,28300,28300,74
|
|
20240903,124100,444969250,28300,28300,28300,28300,4
|
|
20240903,124000,444856050,28300,28250,28300,28200,153
|
|
20240903,123900,440538550,28200,28200,28200,28200,29
|
|
20240903,123800,439720750,28200,28200,28200,28200,0
|
|
20240903,123700,439720750,28200,28200,28200,28200,259
|
|
20240903,123600,432416950,28200,28200,28200,28200,10
|
|
20240903,123500,432134950,28200,28200,28200,28200,0
|
|
20240903,123400,432134950,28200,28200,28200,28200,20
|
|
20240903,123300,431570950,28200,28200,28200,28200,0
|
|
20240903,123200,431570950,28200,28200,28200,28200,0
|
|
20240903,123100,431570950,28200,28200,28200,28200,20
|
|
20240903,123000,431006950,28200,28200,28200,28200,0
|
|
20240903,122900,431006950,28200,28200,28200,28200,0
|
|
20240903,122800,431006950,28200,28200,28200,28200,20
|
|
20240903,122700,430442950,28200,28200,28200,28200,10
|
|
20240903,122600,430160950,28200,28200,28200,28200,11
|
|
20240903,122500,429850750,28250,28250,28250,28250,0
|
|
20240903,122400,429850750,28250,28250,28250,28250,0
|
|
20240903,122300,429850750,28250,28250,28250,28250,5
|
|
20240903,122200,429709500,28250,28250,28250,28250,0
|
|
20240903,122100,429709500,28250,28250,28250,28250,5
|
|
20240903,122000,429568250,28250,28250,28250,28250,656
|
|
20240903,121900,411036250,28300,28300,28300,28300,0
|
|
20240903,121800,411036250,28300,28300,28300,28300,15
|
|
20240903,121700,410611750,28300,28300,28300,28300,0
|
|
20240903,121600,410611750,28300,28300,28300,28300,0
|
|
20240903,121500,410611750,28300,28300,28300,28300,11
|
|
20240903,121400,410300450,28300,28300,28300,28300,8
|
|
20240903,121300,410074050,28300,28300,28300,28300,8
|
|
20240903,121200,409847650,28300,28300,28300,28300,0
|
|
20240903,121100,409847650,28300,28300,28300,28300,0
|
|
20240903,121000,409847650,28300,28300,28300,28300,10
|
|
20240903,120900,409564650,28300,28300,28300,28300,2
|
|
20240903,120800,409508050,28300,28300,28300,28300,4
|
|
20240903,120700,409394850,28300,28300,28300,28300,10
|
|
20240903,120600,409111850,28300,28300,28300,28300,0
|
|
20240903,120500,409111850,28300,28300,28300,28300,10
|
|
20240903,120400,408828850,28300,28300,28300,28300,0
|
|
20240903,120300,408828850,28300,28300,28300,28300,0
|
|
20240903,120200,408828850,28300,28300,28300,28300,20
|
|
20240903,120100,408262850,28300,28300,28300,28300,0
|
|
20240903,120000,408262850,28300,28300,28300,28300,20
|
|
20240903,115900,407696850,28300,28300,28300,28300,0
|
|
20240903,115800,407696850,28300,28300,28300,28300,50
|
|
20240903,115700,406281850,28300,28300,28300,28300,10
|
|
20240903,115600,405998850,28400,28400,28400,28400,0
|
|
20240903,115500,405998850,28400,28350,28400,28350,34
|
|
20240903,115400,405034200,28350,28350,28350,28350,10
|
|
20240903,115300,404750700,28400,28400,28400,28400,1
|
|
20240903,115200,404722300,28400,28400,28400,28400,22
|
|
20240903,115100,404097500,28400,28400,28400,28400,0
|
|
20240903,115000,404097500,28400,28400,28400,28400,0
|
|
20240903,114900,404097500,28400,28400,28400,28400,0
|
|
20240903,114800,404097500,28400,28400,28400,28400,0
|
|
20240903,114700,404097500,28400,28350,28400,28350,36
|
|
20240903,114600,403076300,28350,28300,28350,28300,12
|
|
20240903,114500,402736600,28350,28350,28350,28350,0
|
|
20240903,114400,402736600,28350,28350,28350,28350,1
|
|
20240903,114300,402708250,28350,28300,28350,28300,3
|
|
20240903,114200,402623250,28300,28300,28300,28300,0
|
|
20240903,114100,402623250,28300,28300,28300,28300,10
|
|
20240903,114000,402340250,28350,28350,28350,28350,0
|
|
20240903,113900,402340250,28350,28300,28350,28300,26
|
|
20240903,113800,401604150,28300,28300,28300,28300,0
|
|
20240903,113700,401604150,28300,28300,28300,28300,40
|
|
20240903,113600,400472150,28350,28350,28350,28350,0
|
|
20240903,113500,400472150,28350,28350,28350,28350,0
|
|
20240903,113400,400472150,28350,28350,28350,28350,0
|
|
20240903,113300,400472150,28350,28350,28350,28300,13
|
|
20240903,113200,400104100,28350,28350,28350,28350,0
|
|
20240903,113100,400104100,28350,28300,28350,28300,20
|
|
20240903,113000,399537600,28300,28300,28300,28300,13
|
|
20240903,112900,399169700,28300,28300,28300,28300,30
|
|
20240903,112800,398320700,28300,28300,28300,28300,20
|
|
20240903,112700,397754700,28350,28350,28350,28350,0
|
|
20240903,112600,397754700,28350,28350,28350,28350,61
|
|
20240903,112500,396025350,28350,28350,28350,28350,23
|
|
20240903,112400,395373300,28350,28350,28350,28350,7
|
|
20240903,112300,395174850,28350,28350,28350,28350,24
|
|
20240903,112200,394494450,28350,28350,28350,28350,10
|
|
20240903,112100,394210950,28400,28400,28400,28400,0
|
|
20240903,112000,394210950,28400,28400,28400,28400,0
|
|
20240903,111900,394210950,28400,28400,28400,28400,0
|
|
20240903,111800,394210950,28400,28400,28400,28400,0
|
|
20240903,111700,394210950,28400,28400,28400,28400,0
|
|
20240903,111600,394210950,28400,28400,28400,28400,0
|
|
20240903,111500,394210950,28400,28350,28400,28350,359
|
|
20240903,111400,384032850,28400,28350,28400,28350,2
|
|
20240903,111300,383976100,28350,28350,28350,28350,0
|
|
20240903,111200,383976100,28350,28350,28350,28350,21
|
|
20240903,111100,383380750,28350,28350,28350,28350,0
|
|
20240903,111000,383380750,28350,28350,28350,28350,21
|
|
20240903,110900,382785400,28350,28350,28350,28350,59
|
|
20240903,110800,381112750,28250,28250,28250,28250,0
|
|
20240903,110700,381112750,28250,28300,28300,28250,138
|
|
20240903,110600,377212400,28400,28400,28400,28400,0
|
|
20240903,110500,377212400,28400,28400,28400,28400,0
|
|
20240903,110400,377212400,28400,28400,28400,28400,0
|
|
20240903,110300,377212400,28400,28350,28400,28300,52
|
|
20240903,110200,375737700,28350,28350,28400,28350,4
|
|
20240903,110100,375624200,28400,28350,28400,28350,93
|
|
20240903,110000,372985550,28350,28350,28350,28350,0
|
|
20240903,105900,372985550,28350,28350,28350,28350,3
|
|
20240903,105800,372900500,28400,28350,28400,28350,71
|
|
20240903,105700,370884150,28250,28250,28250,28250,394
|
|
20240903,105600,359753650,28350,28350,28350,28350,2
|
|
20240903,105500,359696950,28250,28350,28350,28250,31
|
|
20240903,105400,358821100,28350,28350,28350,28350,2
|
|
20240903,105300,358764400,28450,28350,28450,28350,5
|
|
20240903,105200,358622250,28450,28400,28450,28300,1705
|
|
20240903,105100,310322200,28450,28450,28450,28450,0
|
|
20240903,105000,310322200,28450,28450,28450,28450,4
|
|
20240903,104900,310208400,28400,28400,28400,28400,200
|
|
20240903,104800,304528400,28400,28450,28450,28400,7
|
|
20240903,104700,304329550,28400,28400,28400,28400,0
|
|
20240903,104600,304329550,28400,28400,28400,28400,0
|
|
20240903,104500,304329550,28400,28400,28400,28400,0
|
|
20240903,104400,304329550,28400,28400,28400,28400,0
|
|
20240903,104300,304329550,28400,28400,28400,28400,6
|
|
20240903,104200,304159150,28400,28400,28400,28400,0
|
|
20240903,104100,304159150,28400,28400,28400,28400,1
|
|
20240903,104000,304130750,28400,28400,28400,28400,0
|
|
20240903,103900,304130750,28400,28400,28400,28400,0
|
|
20240903,103800,304130750,28400,28400,28400,28400,7
|
|
20240903,103700,303931950,28400,28400,28400,28400,0
|
|
20240903,103600,303931950,28400,28400,28400,28400,1
|
|
20240903,103500,303903550,28400,28400,28400,28400,0
|
|
20240903,103400,303903550,28400,28400,28400,28400,0
|
|
20240903,103300,303903550,28400,28400,28400,28400,7
|
|
20240903,103200,303704750,28400,28400,28400,28400,10
|
|
20240903,103100,303420750,28400,28400,28400,28400,5
|
|
20240903,103000,303278750,28400,28450,28450,28400,242
|
|
20240903,102900,296405900,28450,28450,28450,28450,0
|
|
20240903,102800,296405900,28450,28450,28450,28450,10
|
|
20240903,102700,296121400,28450,28450,28450,28450,3
|
|
20240903,102600,296036050,28450,28450,28450,28450,0
|
|
20240903,102500,296036050,28450,28450,28450,28450,16
|
|
20240903,102400,295580850,28500,28500,28500,28500,11
|
|
20240903,102300,295267350,28500,28500,28500,28500,8
|
|
20240903,102200,295039350,28500,28500,28500,28500,23
|
|
20240903,102100,294383850,28500,28450,28500,28450,5
|
|
20240903,102000,294241550,28450,28450,28450,28450,0
|
|
20240903,101900,294241550,28450,28450,28450,28450,0
|
|
20240903,101800,294241550,28450,28450,28450,28450,20
|
|
20240903,101700,293672550,28450,28450,28450,28450,20
|
|
20240903,101600,293103550,28450,28450,28450,28450,7
|
|
20240903,101500,292904400,28400,28450,28450,28400,22
|
|
20240903,101400,292278750,28450,28450,28450,28450,6
|
|
20240903,101300,292108050,28450,28450,28450,28450,11
|
|
20240903,101200,291795100,28450,28400,28450,28400,14
|
|
20240903,101100,291397400,28450,28500,28500,28450,76
|
|
20240903,101000,289233900,28500,28500,28500,28450,282
|
|
20240903,100900,281197550,28500,28500,28500,28500,0
|
|
20240903,100800,281197550,28500,28400,28500,28400,93
|
|
20240903,100700,278556250,28500,28500,28500,28500,4
|
|
20240903,100600,278442250,28500,28500,28500,28500,24
|
|
20240903,100500,277758250,28500,28500,28500,28500,0
|
|
20240903,100400,277758250,28500,28500,28500,28500,0
|
|
20240903,100300,277758250,28500,28500,28500,28500,4
|
|
20240903,100200,277644250,28500,28500,28500,28500,200
|
|
20240903,100100,271944250,28500,28400,28500,28400,177
|
|
20240903,100000,266902400,28400,28400,28400,28400,77
|
|
20240903,095900,264715600,28450,28450,28450,28450,0
|
|
20240903,095800,264715600,28450,28450,28450,28450,0
|
|
20240903,095700,264715600,28450,28450,28450,28450,2
|
|
20240903,095600,264658700,28500,28500,28500,28500,0
|
|
20240903,095500,264658700,28500,28500,28500,28500,0
|
|
20240903,095400,264658700,28500,28400,28500,28400,116
|
|
20240903,095300,261361200,28350,28350,28350,28350,0
|
|
20240903,095200,261361200,28350,28350,28350,28350,0
|
|
20240903,095100,261361200,28350,28350,28350,28350,2
|
|
20240903,095000,261304500,28350,28350,28350,28350,221
|
|
20240903,094900,255039150,28400,28400,28400,28400,3
|
|
20240903,094800,254953950,28400,28400,28400,28400,138
|
|
20240903,094700,251034750,28400,28400,28400,28400,0
|
|
20240903,094600,251034750,28400,28400,28400,28400,1
|
|
20240903,094500,251006350,28400,28400,28400,28400,0
|
|
20240903,094400,251006350,28400,28400,28400,28400,177
|
|
20240903,094300,245979550,28400,28500,28500,28400,1461
|
|
20240903,094200,204466200,28450,28500,28500,28450,15
|
|
20240903,094100,204039400,28500,28550,28550,28500,32
|
|
20240903,094000,203127300,28500,28500,28500,28500,10
|
|
20240903,093900,202842300,28500,28500,28500,28500,10
|
|
20240903,093800,202557300,28500,28500,28500,28500,522
|
|
20240903,093700,187680300,28600,28600,28600,28600,1
|
|
20240903,093600,187651700,28600,28500,28600,28500,6
|
|
20240903,093500,187480600,28500,28500,28500,28500,0
|
|
20240903,093400,187480600,28500,28600,28600,28500,265
|
|
20240903,093300,179908800,28600,28600,28600,28600,5
|
|
20240903,093200,179765800,28600,28600,28600,28600,0
|
|
20240903,093100,179765800,28600,28600,28600,28600,30
|
|
20240903,093000,178907800,28600,28550,28600,28500,823
|
|
20240903,092900,155411550,28550,28500,28550,28500,3
|
|
20240903,092800,155326000,28550,28550,28550,28550,21
|
|
20240903,092700,154726450,28450,28500,28550,28450,216
|
|
20240903,092600,148565750,28500,28500,28500,28500,5
|
|
20240903,092500,148423250,28500,28500,28500,28500,48
|
|
20240903,092400,147055250,28500,28550,28550,28500,166
|
|
20240903,092300,142324200,28550,28550,28550,28550,0
|
|
20240903,092200,142324200,28550,28550,28550,28550,12
|
|
20240903,092100,141981600,28550,28500,28550,28500,837
|
|
20240903,092000,118115250,28550,28550,28550,28550,77
|
|
20240903,091900,115916900,28550,28450,28550,28450,1224
|
|
20240903,091800,81025250,28450,28350,28500,28350,1208
|
|
20240903,091700,46688350,28400,28350,28400,28350,388
|
|
20240903,091600,35687200,28350,28300,28350,28300,173
|
|
20240903,091500,30790100,28300,28300,28300,28300,73
|
|
20240903,091400,28724200,28150,28200,28300,28150,325
|
|
20240903,091300,19556700,28150,28150,28150,28150,0
|
|
20240903,091200,19556700,28150,28200,28200,28100,520
|
|
20240903,091100,4930600,28200,28200,28200,28200,1
|
|
20240903,091000,4902400,28200,28200,28200,28150,144
|
|
20240903,090900,848050,28200,28200,28200,28200,0
|
|
20240903,090800,848050,28200,28200,28200,28200,5
|
|
20240903,090700,707050,28250,28250,28250,28250,1
|
|
20240903,090600,678800,28200,28200,28200,28200,1
|
|
20240903,090500,650600,28250,28250,28250,28250,0
|
|
20240903,090400,650600,28250,28300,28300,28250,7
|
|
20240903,090300,452800,28300,28300,28300,28300,4
|
|
20240903,090200,339600,28300,28300,28300,28300,0
|
|
20240903,090100,339600,28300,28300,28300,28300,2
|
|
20240903,090000,283000,28300,28300,28300,28300,10
|