586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184300,918856950,27400,27400,27400,27400,440
|
|
20240905,184200,918856950,27400,27400,27400,27400,0
|
|
20240905,184100,918856950,27400,27400,27400,27400,0
|
|
20240905,184000,918856950,27400,27400,27400,27400,0
|
|
20240905,183900,918856950,27400,27400,27400,27400,0
|
|
20240905,183800,918856950,27400,27400,27400,27400,0
|
|
20240905,183700,918856950,27400,27400,27400,27400,0
|
|
20240905,183600,918856950,27400,27400,27400,27400,0
|
|
20240905,183500,918856950,27400,27400,27400,27400,0
|
|
20240905,183400,918856950,27400,27400,27400,27400,0
|
|
20240905,183300,918856950,27400,27400,27400,27400,0
|
|
20240905,183200,918856950,27400,27400,27400,27400,0
|
|
20240905,183100,918856950,27400,27400,27400,27400,0
|
|
20240905,183000,918856950,27400,27400,27400,27400,0
|
|
20240905,182900,918856950,27400,27400,27400,27400,0
|
|
20240905,182800,918856950,27400,27400,27400,27400,0
|
|
20240905,182700,918856950,27400,27400,27400,27400,0
|
|
20240905,182600,918856950,27400,27400,27400,27400,0
|
|
20240905,182500,918856950,27400,27400,27400,27400,0
|
|
20240905,182400,918856950,27400,27400,27400,27400,0
|
|
20240905,182300,918856950,27400,27400,27400,27400,0
|
|
20240905,182200,918856950,27400,27400,27400,27400,0
|
|
20240905,182100,918856950,27400,27400,27400,27400,0
|
|
20240905,182000,918856950,27400,27400,27400,27400,0
|
|
20240905,181900,918856950,27400,27400,27400,27400,0
|
|
20240905,181800,918856950,27400,27400,27400,27400,0
|
|
20240905,181700,918856950,27400,27400,27400,27400,0
|
|
20240905,181600,918856950,27400,27400,27400,27400,0
|
|
20240905,181500,918856950,27400,27400,27400,27400,0
|
|
20240905,181400,918856950,27400,27400,27400,27400,0
|
|
20240905,181300,918856950,27400,27400,27400,27400,440
|
|
20240905,181200,918856950,27400,27400,27400,27400,0
|
|
20240905,181100,918856950,27400,27400,27400,27400,0
|
|
20240905,181000,918856950,27400,27400,27400,27400,0
|
|
20240905,180900,918856950,27400,27400,27400,27400,0
|
|
20240905,180800,918856950,27400,27400,27400,27400,0
|
|
20240905,180700,918856950,27400,27400,27400,27400,0
|
|
20240905,180600,918856950,27400,27400,27400,27400,0
|
|
20240905,180500,918856950,27400,27400,27400,27400,0
|
|
20240905,180400,918856950,27400,27400,27400,27400,0
|
|
20240905,180300,918856950,27400,27400,27400,27400,0
|
|
20240905,180200,918856950,27400,27400,27400,27400,0
|
|
20240905,180100,918856950,27400,27400,27400,27400,0
|
|
20240905,180000,918856950,27400,27400,27400,27400,0
|
|
20240905,175900,918856950,27400,27400,27400,27400,0
|
|
20240905,175800,918856950,27400,27400,27400,27400,0
|
|
20240905,175700,918856950,27400,27400,27400,27400,0
|
|
20240905,175600,918856950,27400,27400,27400,27400,0
|
|
20240905,175500,918856950,27400,27400,27400,27400,0
|
|
20240905,175400,918856950,27400,27400,27400,27400,0
|
|
20240905,175300,918856950,27400,27400,27400,27400,0
|
|
20240905,175200,918856950,27400,27400,27400,27400,0
|
|
20240905,175100,918856950,27400,27400,27400,27400,0
|
|
20240905,175000,918856950,27400,27400,27400,27400,0
|
|
20240905,174900,918856950,27400,27400,27400,27400,0
|
|
20240905,174800,918856950,27400,27400,27400,27400,0
|
|
20240905,174700,918856950,27400,27400,27400,27400,0
|
|
20240905,174600,918856950,27400,27400,27400,27400,0
|
|
20240905,174500,918856950,27400,27400,27400,27400,0
|
|
20240905,174400,918856950,27400,27400,27400,27400,0
|
|
20240905,174300,918856950,27400,27400,27400,27400,440
|
|
20240905,174200,918856950,27400,27400,27400,27400,0
|
|
20240905,174100,918856950,27400,27400,27400,27400,0
|
|
20240905,174000,918856950,27400,27400,27400,27400,0
|
|
20240905,173900,918856950,27400,27400,27400,27400,0
|
|
20240905,173800,918856950,27400,27400,27400,27400,0
|
|
20240905,173700,918856950,27400,27400,27400,27400,0
|
|
20240905,173600,918856950,27400,27400,27400,27400,0
|
|
20240905,173500,918856950,27400,27400,27400,27400,0
|
|
20240905,173400,918856950,27400,27400,27400,27400,0
|
|
20240905,173300,918856950,27400,27400,27400,27400,0
|
|
20240905,173200,918856950,27400,27400,27400,27400,0
|
|
20240905,173100,918856950,27400,27400,27400,27400,0
|
|
20240905,173000,918856950,27400,27400,27400,27400,0
|
|
20240905,172900,918856950,27400,27400,27400,27400,0
|
|
20240905,172800,918856950,27400,27400,27400,27400,0
|
|
20240905,172700,918856950,27400,27400,27400,27400,0
|
|
20240905,172600,918856950,27400,27400,27400,27400,0
|
|
20240905,172500,918856950,27400,27400,27400,27400,0
|
|
20240905,172400,918856950,27400,27400,27400,27400,0
|
|
20240905,172300,918856950,27400,27400,27400,27400,0
|
|
20240905,172200,918856950,27400,27400,27400,27400,0
|
|
20240905,172100,918856950,27400,27400,27400,27400,0
|
|
20240905,172000,918856950,27400,27400,27400,27400,0
|
|
20240905,171900,918856950,27400,27400,27400,27400,0
|
|
20240905,171800,918856950,27400,27400,27400,27400,0
|
|
20240905,171700,918856950,27400,27400,27400,27400,0
|
|
20240905,171600,918856950,27400,27400,27400,27400,0
|
|
20240905,171500,918856950,27400,27400,27400,27400,0
|
|
20240905,171400,918856950,27400,27400,27400,27400,0
|
|
20240905,171300,918856950,27400,27400,27400,27400,440
|
|
20240905,171200,918856950,27400,27400,27400,27400,0
|
|
20240905,171100,918856950,27400,27400,27400,27400,0
|
|
20240905,171000,918856950,27400,27400,27400,27400,0
|
|
20240905,170900,918856950,27400,27400,27400,27400,0
|
|
20240905,170800,918856950,27400,27400,27400,27400,0
|
|
20240905,170700,918856950,27400,27400,27400,27400,0
|
|
20240905,170600,918856950,27400,27400,27400,27400,0
|
|
20240905,170500,918856950,27400,27400,27400,27400,0
|
|
20240905,170400,918856950,27400,27400,27400,27400,0
|
|
20240905,170300,918856950,27400,27400,27400,27400,0
|
|
20240905,170200,918856950,27400,27400,27400,27400,0
|
|
20240905,170100,918856950,27400,27400,27400,27400,0
|
|
20240905,170000,918856950,27400,27400,27400,27400,0
|
|
20240905,165900,918856950,27400,27400,27400,27400,0
|
|
20240905,165800,918856950,27400,27400,27400,27400,0
|
|
20240905,165700,918856950,27400,27400,27400,27400,0
|
|
20240905,165600,918856950,27400,27400,27400,27400,0
|
|
20240905,165500,918856950,27400,27400,27400,27400,0
|
|
20240905,165400,918856950,27400,27400,27400,27400,0
|
|
20240905,165300,918856950,27400,27400,27400,27400,0
|
|
20240905,165200,918856950,27400,27400,27400,27400,0
|
|
20240905,165100,918856950,27400,27400,27400,27400,0
|
|
20240905,165000,918856950,27400,27400,27400,27400,0
|
|
20240905,164900,918856950,27400,27400,27400,27400,0
|
|
20240905,164800,918856950,27400,27400,27400,27400,0
|
|
20240905,164700,918856950,27400,27400,27400,27400,0
|
|
20240905,164600,918856950,27400,27400,27400,27400,0
|
|
20240905,164500,918856950,27400,27400,27400,27400,0
|
|
20240905,164400,918856950,27400,27400,27400,27400,0
|
|
20240905,164300,918856950,27400,27400,27400,27400,440
|
|
20240905,164200,918856950,27400,27400,27400,27400,0
|
|
20240905,164100,918856950,27400,27400,27400,27400,0
|
|
20240905,164000,918856950,27400,27400,27400,27400,0
|
|
20240905,163900,918856950,27400,27400,27400,27400,0
|
|
20240905,163800,918856950,27400,27400,27400,27400,0
|
|
20240905,163700,918856950,27400,27400,27400,27400,0
|
|
20240905,163600,918856950,27400,27400,27400,27400,0
|
|
20240905,163500,918856950,27400,27400,27400,27400,0
|
|
20240905,163400,918856950,27400,27400,27400,27400,0
|
|
20240905,163300,918856950,27400,27400,27400,27400,0
|
|
20240905,163200,918856950,27400,27400,27400,27400,0
|
|
20240905,163100,918856950,27400,27400,27400,27400,0
|
|
20240905,163000,918856950,27400,27400,27400,27400,0
|
|
20240905,162900,918856950,27400,27400,27400,27400,0
|
|
20240905,162800,918856950,27400,27400,27400,27400,0
|
|
20240905,162700,918856950,27400,27400,27400,27400,0
|
|
20240905,162600,918856950,27400,27400,27400,27400,0
|
|
20240905,162500,918856950,27400,27400,27400,27400,0
|
|
20240905,162400,918856950,27400,27400,27400,27400,0
|
|
20240905,162300,918856950,27400,27400,27400,27400,0
|
|
20240905,162200,918856950,27400,27400,27400,27400,0
|
|
20240905,162100,918856950,27400,27400,27400,27400,0
|
|
20240905,162000,918856950,27400,27400,27400,27400,0
|
|
20240905,161900,918856950,27400,27400,27400,27400,0
|
|
20240905,161800,918856950,27400,27400,27400,27400,0
|
|
20240905,161700,918856950,27400,27400,27400,27400,0
|
|
20240905,161600,918856950,27400,27400,27400,27400,0
|
|
20240905,161500,918856950,27400,27400,27400,27400,0
|
|
20240905,161400,918856950,27400,27400,27400,27400,0
|
|
20240905,161300,918856950,27400,27400,27400,27400,440
|
|
20240905,161200,918856950,27400,27400,27400,27400,0
|
|
20240905,161100,918856950,27400,27400,27400,27400,0
|
|
20240905,161000,918856950,27400,27400,27400,27400,0
|
|
20240905,160900,918856950,27400,27400,27400,27400,0
|
|
20240905,160800,918856950,27400,27400,27400,27400,0
|
|
20240905,160700,918856950,27400,27400,27400,27400,0
|
|
20240905,160600,918856950,27400,27400,27400,27400,0
|
|
20240905,160500,918856950,27400,27400,27400,27400,0
|
|
20240905,160400,918856950,27400,27400,27400,27400,0
|
|
20240905,160300,918856950,27400,27400,27400,27400,0
|
|
20240905,160200,918856950,27400,27400,27400,27400,0
|
|
20240905,160100,918856950,27400,27400,27400,27400,0
|
|
20240905,160000,918856950,27400,27400,27400,27400,0
|
|
20240905,155900,918856950,27400,27400,27400,27400,0
|
|
20240905,155800,918856950,27400,27400,27400,27400,0
|
|
20240905,155700,918856950,27400,27400,27400,27400,0
|
|
20240905,155600,918856950,27400,27400,27400,27400,0
|
|
20240905,155500,918856950,27400,27400,27400,27400,0
|
|
20240905,155400,918856950,27400,27400,27400,27400,0
|
|
20240905,155300,918856950,27400,27400,27400,27400,0
|
|
20240905,155200,918856950,27400,27400,27400,27400,0
|
|
20240905,155100,918856950,27400,27400,27400,27400,0
|
|
20240905,155000,918856950,27400,27400,27400,27400,0
|
|
20240905,154900,918856950,27400,27400,27400,27400,0
|
|
20240905,154800,918856950,27400,27400,27400,27400,0
|
|
20240905,154700,918856950,27400,27400,27400,27400,0
|
|
20240905,154600,918856950,27400,27400,27400,27400,0
|
|
20240905,154500,918856950,27400,27400,27400,27400,0
|
|
20240905,154400,918856950,27400,27400,27400,27400,0
|
|
20240905,154300,918856950,27400,27400,27400,27400,440
|
|
20240905,154200,918856950,27400,27400,27400,27400,0
|
|
20240905,154100,918856950,27400,27400,27400,27400,0
|
|
20240905,154000,918856950,27400,27400,27400,27400,0
|
|
20240905,153900,918856950,27400,27400,27400,27400,0
|
|
20240905,153800,918856950,27400,27400,27400,27400,0
|
|
20240905,153700,918856950,27400,27400,27400,27400,0
|
|
20240905,153600,918856950,27400,27400,27400,27400,0
|
|
20240905,153500,918856950,27400,27400,27400,27400,0
|
|
20240905,153400,918856950,27400,27400,27400,27400,0
|
|
20240905,153300,918856950,27400,27400,27400,27400,0
|
|
20240905,153200,918856950,27400,27400,27400,27400,0
|
|
20240905,153100,918856950,27400,27400,27400,27400,0
|
|
20240905,153000,918856950,27400,27400,27400,27400,440
|
|
20240905,152900,906800950,27300,27300,27300,27300,0
|
|
20240905,152800,906800950,27300,27300,27300,27300,0
|
|
20240905,152700,906800950,27300,27300,27300,27300,0
|
|
20240905,152600,906800950,27300,27300,27300,27300,0
|
|
20240905,152500,906800950,27300,27300,27300,27300,0
|
|
20240905,152400,906800950,27300,27300,27300,27300,0
|
|
20240905,152300,906800950,27300,27300,27300,27300,0
|
|
20240905,152200,906800950,27300,27300,27300,27300,0
|
|
20240905,152100,906800950,27300,27300,27300,27300,0
|
|
20240905,152000,906800950,27300,27300,27300,27300,0
|
|
20240905,151900,906800950,27300,27300,27400,27300,58
|
|
20240905,151800,905214200,27300,27300,27300,27300,77
|
|
20240905,151700,903112100,27300,27350,27350,27300,2
|
|
20240905,151600,903057450,27300,27400,27400,27300,10
|
|
20240905,151500,902783950,27400,27300,27450,27300,58
|
|
20240905,151400,901197700,27350,27350,27400,27350,166
|
|
20240905,151300,896657550,27300,27300,27450,27300,39
|
|
20240905,151200,895591950,27300,27250,27300,27250,35
|
|
20240905,151100,894636950,27300,27300,27300,27300,1
|
|
20240905,151000,894609650,27200,27200,27200,27200,9
|
|
20240905,150900,894364850,27150,27250,27250,27100,137
|
|
20240905,150800,890641850,27300,27300,27300,27300,3
|
|
20240905,150700,890559950,27300,27300,27300,27250,89
|
|
20240905,150600,888134200,27250,27250,27250,27250,9
|
|
20240905,150500,887888950,27300,27300,27300,27300,1
|
|
20240905,150400,887861650,27300,27200,27300,27200,114
|
|
20240905,150300,884758650,27150,27100,27150,27100,10
|
|
20240905,150200,884487600,27100,27100,27100,27100,20
|
|
20240905,150100,883945600,27100,27100,27100,27100,11
|
|
20240905,150000,883647500,27150,27100,27150,27100,30
|
|
20240905,145900,882833450,27200,27150,27200,27100,131
|
|
20240905,145800,879277700,27100,27150,27150,27100,23
|
|
20240905,145700,878653700,27150,27150,27200,27150,108
|
|
20240905,145600,875721350,27150,27150,27200,27150,40
|
|
20240905,145500,874635300,27150,27100,27200,27100,195
|
|
20240905,145400,869339100,27150,27150,27150,27100,79
|
|
20240905,145300,867197650,27150,27150,27150,27100,134
|
|
20240905,145200,863562950,27150,27100,27150,27100,478
|
|
20240905,145100,850608200,27100,27100,27100,27100,65
|
|
20240905,145000,848846700,27200,27150,27200,27150,160
|
|
20240905,144900,844501750,27100,27150,27150,27100,59
|
|
20240905,144800,842900350,27150,27200,27200,27150,86
|
|
20240905,144700,840565250,27150,27150,27150,27150,143
|
|
20240905,144600,836682800,27150,27200,27200,27150,82
|
|
20240905,144500,834456350,27150,27100,27150,27100,140
|
|
20240905,144400,830660100,27100,27150,27150,27100,52
|
|
20240905,144300,829248350,27150,27150,27150,27150,155
|
|
20240905,144200,825040100,27150,27150,27150,27150,84
|
|
20240905,144100,822759500,27150,27150,27200,27150,126
|
|
20240905,144000,819338400,27150,27200,27200,27150,69
|
|
20240905,143900,817464500,27200,27150,27200,27150,215
|
|
20240905,143800,811621850,27150,27150,27150,27150,57
|
|
20240905,143700,810074300,27150,27150,27150,27150,31
|
|
20240905,143600,809232650,27200,27150,27200,27150,285
|
|
20240905,143500,801483800,27200,27150,27200,27150,15
|
|
20240905,143400,801076500,27200,27150,27200,27150,67
|
|
20240905,143300,799257250,27200,27150,27200,27150,35
|
|
20240905,143200,798305900,27150,27150,27200,27150,100
|
|
20240905,143100,795590750,27150,27100,27200,27100,160
|
|
20240905,143000,791246650,27100,27100,27100,27100,139
|
|
20240905,142900,787479750,27100,27100,27100,27100,330
|
|
20240905,142800,778536750,27100,27100,27150,27100,34
|
|
20240905,142700,777615250,27150,27100,27150,27100,179
|
|
20240905,142600,772764200,27100,27100,27100,27100,70
|
|
20240905,142500,770867200,27100,27100,27150,27100,153
|
|
20240905,142400,766720450,27150,27150,27150,27100,106
|
|
20240905,142300,763846700,27150,27150,27200,27150,93
|
|
20240905,142200,761321600,27150,27150,27150,27100,69
|
|
20240905,142100,759450500,27150,27200,27200,27150,99
|
|
20240905,142000,756762250,27150,27250,27250,27150,156
|
|
20240905,141900,752522000,27200,27250,27250,27200,43
|
|
20240905,141800,751351800,27250,27200,27250,27200,223
|
|
20240905,141700,745282400,27150,27150,27200,27150,173
|
|
20240905,141600,740581850,27150,27100,27150,27100,106
|
|
20240905,141500,737706300,27150,27100,27150,27100,582
|
|
20240905,141400,721932250,27100,27150,27150,27100,73
|
|
20240905,141300,719953150,27150,27150,27150,27100,81
|
|
20240905,141200,717757900,27100,27150,27150,27100,135
|
|
20240905,141100,714099150,27150,27200,27200,27150,658
|
|
20240905,141000,696211800,27200,27200,27200,27200,54
|
|
20240905,140900,694743000,27200,27200,27250,27200,180
|
|
20240905,140800,689846850,27200,27200,27200,27200,57
|
|
20240905,140700,688296450,27250,27300,27300,27200,174
|
|
20240905,140600,683558200,27250,27250,27300,27250,22
|
|
20240905,140500,682958200,27300,27400,27400,27300,144
|
|
20240905,140400,679024650,27350,27350,27350,27350,9
|
|
20240905,140300,678778500,27350,27350,27350,27350,10
|
|
20240905,140200,678505000,27350,27350,27450,27350,213
|
|
20240905,140100,672667450,27300,27300,27300,27300,9
|
|
20240905,140000,672421750,27350,27300,27350,27300,12
|
|
20240905,135900,672094000,27300,27300,27300,27300,0
|
|
20240905,135800,672094000,27300,27300,27300,27300,10
|
|
20240905,135700,671821000,27300,27300,27300,27300,19
|
|
20240905,135600,671302300,27300,27400,27400,27300,111
|
|
20240905,135500,668262000,27450,27400,27450,27400,12
|
|
20240905,135400,667933050,27400,27400,27400,27400,10
|
|
20240905,135300,667659050,27450,27450,27450,27450,4
|
|
20240905,135200,667549250,27450,27400,27450,27400,15
|
|
20240905,135100,667138000,27350,27350,27350,27350,9
|
|
20240905,135000,666891850,27350,27350,27350,27350,0
|
|
20240905,134900,666891850,27350,27300,27350,27300,11
|
|
20240905,134800,666591500,27250,27250,27250,27250,76
|
|
20240905,134700,664520500,27300,27300,27300,27300,1
|
|
20240905,134600,664493200,27300,27250,27300,27250,12
|
|
20240905,134500,664166050,27250,27300,27300,27250,161
|
|
20240905,134400,659775650,27300,27450,27450,27300,504
|
|
20240905,134300,646003150,27400,27450,27450,27400,45
|
|
20240905,134200,644768900,27500,27450,27500,27450,12
|
|
20240905,134100,644439350,27450,27450,27450,27450,0
|
|
20240905,134000,644439350,27450,27450,27450,27450,14
|
|
20240905,133900,644055050,27450,27450,27450,27450,5
|
|
20240905,133800,643917800,27500,27500,27500,27500,27
|
|
20240905,133700,643175300,27500,27500,27500,27500,4
|
|
20240905,133600,643065300,27450,27400,27450,27400,14
|
|
20240905,133500,642681450,27450,27450,27450,27450,7
|
|
20240905,133400,642489300,27400,27500,27500,27400,16
|
|
20240905,133300,642050300,27500,27550,27550,27500,255
|
|
20240905,133200,635037600,27550,27500,27550,27500,34
|
|
20240905,133100,634101550,27450,27500,27500,27450,239
|
|
20240905,133000,627529500,27500,27500,27500,27450,24
|
|
20240905,132900,626870000,27450,27450,27450,27450,1
|
|
20240905,132800,626842550,27450,27500,27500,27450,13
|
|
20240905,132700,626485500,27450,27450,27450,27450,9
|
|
20240905,132600,626238450,27450,27450,27450,27450,45
|
|
20240905,132500,625003200,27450,27400,27450,27400,33
|
|
20240905,132400,624097800,27450,27450,27450,27400,57
|
|
20240905,132300,622533650,27450,27450,27450,27450,106
|
|
20240905,132200,619623950,27400,27400,27400,27400,9
|
|
20240905,132100,619377350,27450,27400,27450,27400,22
|
|
20240905,132000,618773900,27400,27400,27400,27400,11
|
|
20240905,131900,618472500,27400,27450,27450,27400,27
|
|
20240905,131800,617731850,27450,27400,27450,27400,12
|
|
20240905,131700,617402500,27450,27450,27450,27450,104
|
|
20240905,131600,614547700,27400,27400,27400,27400,10
|
|
20240905,131500,614273700,27450,27350,27450,27350,114
|
|
20240905,131400,611152850,27350,27350,27350,27350,31
|
|
20240905,131300,610305000,27300,27300,27300,27300,3
|
|
20240905,131200,610223100,27350,27350,27350,27350,0
|
|
20240905,131100,610223100,27350,27350,27400,27350,39
|
|
20240905,131000,609156100,27350,27350,27350,27350,56
|
|
20240905,130900,607624500,27350,27350,27350,27350,0
|
|
20240905,130800,607624500,27350,27300,27350,27300,15
|
|
20240905,130700,607214700,27250,27350,27350,27150,2960
|
|
20240905,130600,526674950,27400,27400,27400,27400,1
|
|
20240905,130500,526647550,27350,27350,27350,27350,0
|
|
20240905,130400,526647550,27350,27350,27350,27350,2
|
|
20240905,130300,526592850,27350,27350,27350,27350,0
|
|
20240905,130200,526592850,27350,27350,27350,27350,5
|
|
20240905,130100,526456100,27350,27350,27350,27350,0
|
|
20240905,130000,526456100,27350,27350,27350,27350,0
|
|
20240905,125900,526456100,27350,27350,27350,27350,221
|
|
20240905,125800,520411750,27350,27350,27350,27350,11
|
|
20240905,125700,520110900,27350,27350,27350,27350,0
|
|
20240905,125600,520110900,27350,27350,27350,27350,94
|
|
20240905,125500,517540000,27450,27450,27450,27400,636
|
|
20240905,125400,500111450,27450,27450,27450,27450,0
|
|
20240905,125300,500111450,27450,27450,27450,27450,3
|
|
20240905,125200,500029100,27400,27400,27400,27400,0
|
|
20240905,125100,500029100,27400,27400,27400,27400,10
|
|
20240905,125000,499755100,27400,27400,27400,27400,54
|
|
20240905,124900,498275500,27500,27500,27500,27500,26
|
|
20240905,124800,497560500,27500,27500,27500,27500,0
|
|
20240905,124700,497560500,27500,27500,27500,27500,0
|
|
20240905,124600,497560500,27500,27400,27500,27400,136
|
|
20240905,124500,493830700,27400,27400,27400,27400,0
|
|
20240905,124400,493830700,27400,27400,27400,27400,2
|
|
20240905,124300,493775900,27400,27400,27400,27400,1
|
|
20240905,124200,493748500,27450,27450,27450,27450,0
|
|
20240905,124100,493748500,27450,27450,27450,27450,0
|
|
20240905,124000,493748500,27450,27400,27450,27400,304
|
|
20240905,123900,485413900,27500,27500,27500,27500,2
|
|
20240905,123800,485358900,27500,27400,27500,27400,6
|
|
20240905,123700,485194200,27400,27400,27400,27400,0
|
|
20240905,123600,485194200,27400,27400,27400,27400,1
|
|
20240905,123500,485166800,27400,27400,27400,27400,2
|
|
20240905,123400,485112000,27400,27400,27400,27400,0
|
|
20240905,123300,485112000,27400,27400,27400,27400,2
|
|
20240905,123200,485057200,27450,27450,27450,27450,0
|
|
20240905,123100,485057200,27450,27450,27450,27450,0
|
|
20240905,123000,485057200,27450,27450,27450,27450,129
|
|
20240905,122900,481516150,27550,27550,27550,27550,10
|
|
20240905,122800,481240650,27550,27550,27550,27550,1
|
|
20240905,122700,481213100,27550,27550,27550,27550,7
|
|
20240905,122600,481020250,27550,27500,27550,27500,8
|
|
20240905,122500,480799950,27500,27500,27500,27500,5
|
|
20240905,122400,480662450,27500,27500,27500,27500,0
|
|
20240905,122300,480662450,27500,27500,27500,27450,322
|
|
20240905,122200,471818650,27500,27500,27500,27500,58
|
|
20240905,122100,470223650,27500,27500,27500,27500,1
|
|
20240905,122000,470196150,27500,27500,27500,27500,0
|
|
20240905,121900,470196150,27500,27500,27500,27500,2
|
|
20240905,121800,470141150,27500,27500,27500,27500,11
|
|
20240905,121700,469838650,27500,27500,27500,27500,37
|
|
20240905,121600,468821150,27500,27500,27500,27500,13
|
|
20240905,121500,468463650,27500,27450,27500,27450,2
|
|
20240905,121400,468408700,27450,27450,27450,27450,0
|
|
20240905,121300,468408700,27450,27450,27450,27450,2
|
|
20240905,121200,468353800,27450,27450,27450,27450,1
|
|
20240905,121100,468326350,27450,27450,27450,27450,0
|
|
20240905,121000,468326350,27450,27450,27450,27450,1
|
|
20240905,120900,468298900,27450,27450,27450,27450,1
|
|
20240905,120800,468271450,27450,27450,27450,27450,0
|
|
20240905,120700,468271450,27450,27450,27450,27450,1
|
|
20240905,120600,468244000,27450,27450,27450,27450,0
|
|
20240905,120500,468244000,27450,27450,27450,27450,11
|
|
20240905,120400,467942050,27450,27450,27450,27450,1
|
|
20240905,120300,467914600,27450,27450,27450,27450,0
|
|
20240905,120200,467914600,27450,27450,27450,27450,1
|
|
20240905,120100,467887150,27450,27450,27450,27450,0
|
|
20240905,120000,467887150,27450,27500,27500,27450,54
|
|
20240905,115900,466402200,27500,27500,27500,27500,0
|
|
20240905,115800,466402200,27500,27500,27500,27500,0
|
|
20240905,115700,466402200,27500,27500,27500,27500,1
|
|
20240905,115600,466374700,27500,27500,27500,27500,0
|
|
20240905,115500,466374700,27500,27500,27500,27500,2
|
|
20240905,115400,466319700,27500,27500,27500,27500,119
|
|
20240905,115300,463047200,27500,27500,27500,27500,1
|
|
20240905,115200,463019700,27500,27500,27500,27500,0
|
|
20240905,115100,463019700,27500,27500,27500,27500,1
|
|
20240905,115000,462992200,27500,27500,27500,27500,1
|
|
20240905,114900,462964700,27500,27500,27500,27500,0
|
|
20240905,114800,462964700,27500,27500,27500,27500,11
|
|
20240905,114700,462662200,27500,27500,27500,27500,5
|
|
20240905,114600,462524700,27500,27500,27500,27500,1
|
|
20240905,114500,462497200,27500,27500,27500,27500,1
|
|
20240905,114400,462469700,27500,27500,27500,27500,0
|
|
20240905,114300,462469700,27500,27500,27500,27500,6
|
|
20240905,114200,462304700,27550,27500,27550,27500,15
|
|
20240905,114100,461891500,27500,27400,27500,27400,269
|
|
20240905,114000,454494400,27400,27400,27400,27400,0
|
|
20240905,113900,454494400,27400,27400,27400,27400,0
|
|
20240905,113800,454494400,27400,27400,27400,27400,1
|
|
20240905,113700,454467000,27400,27400,27400,27400,218
|
|
20240905,113600,448493800,27450,27450,27450,27450,0
|
|
20240905,113500,448493800,27450,27450,27450,27450,1
|
|
20240905,113400,448466350,27400,27400,27400,27400,1
|
|
20240905,113300,448438950,27500,27500,27500,27500,10
|
|
20240905,113200,448163950,27500,27450,27500,27450,81
|
|
20240905,113100,445940350,27400,27450,27450,27400,124
|
|
20240905,113000,442536600,27500,27500,27500,27500,0
|
|
20240905,112900,442536600,27500,27450,27500,27450,2
|
|
20240905,112800,442481650,27450,27450,27450,27450,1
|
|
20240905,112700,442454200,27450,27450,27450,27450,0
|
|
20240905,112600,442454200,27450,27450,27450,27450,5
|
|
20240905,112500,442316950,27400,27450,27450,27400,103
|
|
20240905,112400,439492250,27500,27450,27500,27450,66
|
|
20240905,112300,437679950,27450,27400,27450,27400,150
|
|
20240905,112200,433562750,27350,27350,27350,27350,0
|
|
20240905,112100,433562750,27350,27300,27350,27300,101
|
|
20240905,112000,430805400,27300,27300,27300,27300,20
|
|
20240905,111900,430259400,27300,27300,27300,27300,2
|
|
20240905,111800,430204800,27400,27400,27400,27400,0
|
|
20240905,111700,430204800,27400,27400,27400,27400,141
|
|
20240905,111600,426341400,27400,27400,27400,27400,0
|
|
20240905,111500,426341400,27400,27400,27400,27400,1
|
|
20240905,111400,426314000,27400,27400,27400,27400,43
|
|
20240905,111300,425135800,27500,27500,27500,27500,0
|
|
20240905,111200,425135800,27500,27300,27500,27300,1368
|
|
20240905,111100,387594650,27300,27300,27300,27300,32
|
|
20240905,111000,386721050,27300,27150,27300,27150,105
|
|
20240905,110900,383865650,27150,27200,27200,27150,509
|
|
20240905,110800,370035350,27200,27150,27250,27100,693
|
|
20240905,110700,351206350,27200,27400,27450,27200,3392
|
|
20240905,110600,258834300,27400,27350,27400,27350,2
|
|
20240905,110500,258779550,27350,27400,27400,27350,3
|
|
20240905,110400,258697450,27400,27400,27400,27400,43
|
|
20240905,110300,257519250,27350,27350,27350,27350,120
|
|
20240905,110200,254237250,27350,27350,27350,27350,1
|
|
20240905,110100,254209900,27400,27400,27400,27400,1
|
|
20240905,110000,254182500,27400,27400,27400,27350,130
|
|
20240905,105900,250625500,27400,27400,27400,27400,149
|
|
20240905,105800,246542900,27450,27450,27450,27450,0
|
|
20240905,105700,246542900,27450,27500,27500,27450,24
|
|
20240905,105600,245883900,27450,27500,27550,27450,1336
|
|
20240905,105500,209144600,27550,27500,27550,27500,28
|
|
20240905,105400,208374300,27500,27500,27500,27500,0
|
|
20240905,105300,208374300,27500,27550,27550,27500,21
|
|
20240905,105200,207796750,27550,27500,27550,27500,401
|
|
20240905,105100,196769200,27550,27550,27550,27550,14
|
|
20240905,105000,196383500,27550,27550,27550,27550,0
|
|
20240905,104900,196383500,27550,27550,27550,27550,116
|
|
20240905,104800,193187700,27550,27550,27550,27550,0
|
|
20240905,104700,193187700,27550,27550,27550,27550,0
|
|
20240905,104600,193187700,27550,27550,27550,27550,0
|
|
20240905,104500,193187700,27550,27650,27650,27500,289
|
|
20240905,104400,185225600,27600,27600,27600,27600,5
|
|
20240905,104300,185087600,27600,27600,27600,27600,0
|
|
20240905,104200,185087600,27600,27600,27600,27600,0
|
|
20240905,104100,185087600,27600,27600,27600,27600,0
|
|
20240905,104000,185087600,27600,27600,27600,27600,0
|
|
20240905,103900,185087600,27600,27600,27600,27600,0
|
|
20240905,103800,185087600,27600,27600,27600,27600,1
|
|
20240905,103700,185060000,27600,27600,27600,27600,70
|
|
20240905,103600,183128000,27550,27550,27550,27550,0
|
|
20240905,103500,183128000,27550,27650,27650,27550,105
|
|
20240905,103400,180234750,27650,27650,27650,27650,0
|
|
20240905,103300,180234750,27650,27650,27650,27650,0
|
|
20240905,103200,180234750,27650,27650,27650,27650,0
|
|
20240905,103100,180234750,27650,27650,27650,27650,10
|
|
20240905,103000,179958250,27650,27650,27650,27650,1
|
|
20240905,102900,179930600,27600,27600,27600,27600,1
|
|
20240905,102800,179903000,27600,27600,27600,27600,0
|
|
20240905,102700,179903000,27600,27600,27600,27600,51
|
|
20240905,102600,178495400,27650,27650,27650,27650,0
|
|
20240905,102500,178495400,27650,27650,27650,27650,0
|
|
20240905,102400,178495400,27650,27650,27650,27650,0
|
|
20240905,102300,178495400,27650,27600,27650,27600,37
|
|
20240905,102200,177473850,27650,27650,27650,27650,3
|
|
20240905,102100,177390900,27650,27650,27650,27650,1
|
|
20240905,102000,177363250,27650,27650,27650,27650,0
|
|
20240905,101900,177363250,27650,27650,27650,27650,5
|
|
20240905,101800,177225000,27600,27600,27600,27600,0
|
|
20240905,101700,177225000,27600,27600,27600,27600,0
|
|
20240905,101600,177225000,27600,27600,27600,27600,0
|
|
20240905,101500,177225000,27600,27600,27600,27600,108
|
|
20240905,101400,174244200,27600,27600,27600,27600,17
|
|
20240905,101300,173775000,27600,27600,27600,27600,0
|
|
20240905,101200,173775000,27600,27600,27600,27600,0
|
|
20240905,101100,173775000,27600,27600,27600,27600,0
|
|
20240905,101000,173775000,27600,27600,27600,27600,0
|
|
20240905,100900,173775000,27600,27600,27600,27600,154
|
|
20240905,100800,169524600,27600,27600,27600,27600,546
|
|
20240905,100700,154455000,27650,27650,27650,27650,0
|
|
20240905,100600,154455000,27650,27650,27650,27650,18
|
|
20240905,100500,153957300,27650,27650,27650,27650,0
|
|
20240905,100400,153957300,27650,27650,27650,27650,0
|
|
20240905,100300,153957300,27650,27650,27700,27650,308
|
|
20240905,100200,145441000,27650,27700,27700,27650,5
|
|
20240905,100100,145302550,27700,27700,27700,27700,0
|
|
20240905,100000,145302550,27700,27700,27700,27700,0
|
|
20240905,095900,145302550,27700,27700,27700,27700,0
|
|
20240905,095800,145302550,27700,27700,27700,27700,0
|
|
20240905,095700,145302550,27700,27700,27700,27700,4
|
|
20240905,095600,145191750,27700,27650,27700,27650,947
|
|
20240905,095500,118961950,27650,27700,27700,27650,71
|
|
20240905,095400,116998650,27650,27650,27650,27650,0
|
|
20240905,095300,116998650,27650,27650,27650,27650,8
|
|
20240905,095200,116777450,27650,27650,27650,27650,2
|
|
20240905,095100,116722150,27650,27650,27650,27650,1443
|
|
20240905,095000,76823200,27700,27700,27700,27700,0
|
|
20240905,094900,76823200,27700,27700,27700,27700,5
|
|
20240905,094800,76684700,27700,27700,27700,27700,18
|
|
20240905,094700,76186100,27650,27650,27650,27650,181
|
|
20240905,094600,71181450,27700,27700,27700,27700,0
|
|
20240905,094500,71181450,27700,27700,27700,27700,5
|
|
20240905,094400,71042950,27650,27650,27650,27650,3
|
|
20240905,094300,70960000,27650,27650,27650,27650,5
|
|
20240905,094200,70821750,27650,27650,27700,27650,54
|
|
20240905,094100,69326150,27650,27650,27650,27650,240
|
|
20240905,094000,62690150,27650,27700,27700,27650,117
|
|
20240905,093900,59454900,27650,27650,27650,27650,3
|
|
20240905,093800,59371950,27700,27700,27700,27700,10
|
|
20240905,093700,59094950,27700,27700,27700,27700,0
|
|
20240905,093600,59094950,27700,27650,27700,27650,5
|
|
20240905,093500,58956650,27700,27700,27700,27700,55
|
|
20240905,093400,57433150,27700,27800,27800,27700,469
|
|
20240905,093300,44438350,27800,27800,27800,27800,1
|
|
20240905,093200,44410550,27800,27800,27800,27800,1
|
|
20240905,093100,44382750,27800,27700,27800,27700,81
|
|
20240905,093000,42138750,27800,27800,27800,27800,44
|
|
20240905,092900,40915550,27800,27800,27800,27800,0
|
|
20240905,092800,40915550,27800,27800,27800,27800,1
|
|
20240905,092700,40887750,27750,27750,27750,27750,0
|
|
20240905,092600,40887750,27750,27750,27750,27750,2
|
|
20240905,092500,40832250,27750,27750,27750,27750,11
|
|
20240905,092400,40527000,27650,27650,27650,27650,0
|
|
20240905,092300,40527000,27650,27700,27700,27650,20
|
|
20240905,092200,39973300,27700,27700,27700,27700,10
|
|
20240905,092100,39696300,27750,27750,27750,27750,2
|
|
20240905,092000,39640800,27650,27650,27650,27650,68
|
|
20240905,091900,37760600,27650,27650,27650,27650,0
|
|
20240905,091800,37760600,27650,27650,27650,27650,401
|
|
20240905,091700,26672950,27800,27800,27800,27800,0
|
|
20240905,091600,26672950,27800,27800,27800,27800,13
|
|
20240905,091500,26311550,27800,27800,27800,27800,27
|
|
20240905,091400,25560950,27800,27800,27800,27800,2
|
|
20240905,091300,25505350,27800,27800,27800,27800,0
|
|
20240905,091200,25505350,27800,27800,27800,27800,0
|
|
20240905,091100,25505350,27800,27800,27800,27800,24
|
|
20240905,091000,24838150,27800,27700,27800,27700,13
|
|
20240905,090900,24477050,27700,27700,27700,27700,0
|
|
20240905,090800,24477050,27700,27700,27700,27600,182
|
|
20240905,090700,19435750,27600,27600,27600,27600,240
|
|
20240905,090600,12811750,27650,27650,27650,27650,56
|
|
20240905,090500,11263350,27700,27750,27750,27700,37
|
|
20240905,090400,10238100,27700,27700,27700,27700,1
|
|
20240905,090300,10210400,27700,27700,27700,27600,13
|
|
20240905,090200,9850700,27800,27800,27800,27800,0
|
|
20240905,090100,9850700,27800,27800,27800,27800,5
|
|
20240905,090000,9711700,27850,27500,27850,27500,352
|