586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,184300,624712000,27100,27100,27100,27100,266
|
|
20240906,184200,624712000,27100,27100,27100,27100,0
|
|
20240906,184100,624712000,27100,27100,27100,27100,0
|
|
20240906,184000,624712000,27100,27100,27100,27100,0
|
|
20240906,183900,624712000,27100,27100,27100,27100,0
|
|
20240906,183800,624712000,27100,27100,27100,27100,0
|
|
20240906,183700,624712000,27100,27100,27100,27100,0
|
|
20240906,183600,624712000,27100,27100,27100,27100,0
|
|
20240906,183500,624712000,27100,27100,27100,27100,0
|
|
20240906,183400,624712000,27100,27100,27100,27100,0
|
|
20240906,183300,624712000,27100,27100,27100,27100,0
|
|
20240906,183200,624712000,27100,27100,27100,27100,0
|
|
20240906,183100,624712000,27100,27100,27100,27100,0
|
|
20240906,183000,624712000,27100,27100,27100,27100,0
|
|
20240906,182900,624712000,27100,27100,27100,27100,0
|
|
20240906,182800,624712000,27100,27100,27100,27100,0
|
|
20240906,182700,624712000,27100,27100,27100,27100,0
|
|
20240906,182600,624712000,27100,27100,27100,27100,0
|
|
20240906,182500,624712000,27100,27100,27100,27100,0
|
|
20240906,182400,624712000,27100,27100,27100,27100,0
|
|
20240906,182300,624712000,27100,27100,27100,27100,0
|
|
20240906,182200,624712000,27100,27100,27100,27100,0
|
|
20240906,182100,624712000,27100,27100,27100,27100,0
|
|
20240906,182000,624712000,27100,27100,27100,27100,0
|
|
20240906,181900,624712000,27100,27100,27100,27100,0
|
|
20240906,181800,624712000,27100,27100,27100,27100,0
|
|
20240906,181700,624712000,27100,27100,27100,27100,0
|
|
20240906,181600,624712000,27100,27100,27100,27100,0
|
|
20240906,181500,624712000,27100,27100,27100,27100,0
|
|
20240906,181400,624712000,27100,27100,27100,27100,0
|
|
20240906,181300,624712000,27100,27100,27100,27100,266
|
|
20240906,181200,624712000,27100,27100,27100,27100,0
|
|
20240906,181100,624712000,27100,27100,27100,27100,0
|
|
20240906,181000,624712000,27100,27100,27100,27100,0
|
|
20240906,180900,624712000,27100,27100,27100,27100,0
|
|
20240906,180800,624712000,27100,27100,27100,27100,0
|
|
20240906,180700,624712000,27100,27100,27100,27100,0
|
|
20240906,180600,624712000,27100,27100,27100,27100,0
|
|
20240906,180500,624712000,27100,27100,27100,27100,0
|
|
20240906,180400,624712000,27100,27100,27100,27100,0
|
|
20240906,180300,624712000,27100,27100,27100,27100,0
|
|
20240906,180200,624712000,27100,27100,27100,27100,0
|
|
20240906,180100,624712000,27100,27100,27100,27100,0
|
|
20240906,180000,624712000,27100,27100,27100,27100,0
|
|
20240906,175900,624712000,27100,27100,27100,27100,0
|
|
20240906,175800,624712000,27100,27100,27100,27100,0
|
|
20240906,175700,624712000,27100,27100,27100,27100,0
|
|
20240906,175600,624712000,27100,27100,27100,27100,0
|
|
20240906,175500,624712000,27100,27100,27100,27100,0
|
|
20240906,175400,624712000,27100,27100,27100,27100,0
|
|
20240906,175300,624712000,27100,27100,27100,27100,0
|
|
20240906,175200,624712000,27100,27100,27100,27100,0
|
|
20240906,175100,624712000,27100,27100,27100,27100,0
|
|
20240906,175000,624712000,27100,27100,27100,27100,0
|
|
20240906,174900,624712000,27100,27100,27100,27100,0
|
|
20240906,174800,624712000,27100,27100,27100,27100,0
|
|
20240906,174700,624712000,27100,27100,27100,27100,0
|
|
20240906,174600,624712000,27100,27100,27100,27100,0
|
|
20240906,174500,624712000,27100,27100,27100,27100,0
|
|
20240906,174400,624712000,27100,27100,27100,27100,0
|
|
20240906,174300,624712000,27100,27100,27100,27100,266
|
|
20240906,174200,624712000,27100,27100,27100,27100,0
|
|
20240906,174100,624712000,27100,27100,27100,27100,0
|
|
20240906,174000,624712000,27100,27100,27100,27100,0
|
|
20240906,173900,624712000,27100,27100,27100,27100,0
|
|
20240906,173800,624712000,27100,27100,27100,27100,0
|
|
20240906,173700,624712000,27100,27100,27100,27100,0
|
|
20240906,173600,624712000,27100,27100,27100,27100,0
|
|
20240906,173500,624712000,27100,27100,27100,27100,0
|
|
20240906,173400,624712000,27100,27100,27100,27100,0
|
|
20240906,173300,624712000,27100,27100,27100,27100,0
|
|
20240906,173200,624712000,27100,27100,27100,27100,0
|
|
20240906,173100,624712000,27100,27100,27100,27100,0
|
|
20240906,173000,624712000,27100,27100,27100,27100,0
|
|
20240906,172900,624712000,27100,27100,27100,27100,0
|
|
20240906,172800,624712000,27100,27100,27100,27100,0
|
|
20240906,172700,624712000,27100,27100,27100,27100,0
|
|
20240906,172600,624712000,27100,27100,27100,27100,0
|
|
20240906,172500,624712000,27100,27100,27100,27100,0
|
|
20240906,172400,624712000,27100,27100,27100,27100,0
|
|
20240906,172300,624712000,27100,27100,27100,27100,0
|
|
20240906,172200,624712000,27100,27100,27100,27100,0
|
|
20240906,172100,624712000,27100,27100,27100,27100,0
|
|
20240906,172000,624712000,27100,27100,27100,27100,0
|
|
20240906,171900,624712000,27100,27100,27100,27100,0
|
|
20240906,171800,624712000,27100,27100,27100,27100,0
|
|
20240906,171700,624712000,27100,27100,27100,27100,0
|
|
20240906,171600,624712000,27100,27100,27100,27100,0
|
|
20240906,171500,624712000,27100,27100,27100,27100,0
|
|
20240906,171400,624712000,27100,27100,27100,27100,0
|
|
20240906,171300,624712000,27100,27100,27100,27100,266
|
|
20240906,171200,624712000,27100,27100,27100,27100,0
|
|
20240906,171100,624712000,27100,27100,27100,27100,0
|
|
20240906,171000,624712000,27100,27100,27100,27100,0
|
|
20240906,170900,624712000,27100,27100,27100,27100,0
|
|
20240906,170800,624712000,27100,27100,27100,27100,0
|
|
20240906,170700,624712000,27100,27100,27100,27100,0
|
|
20240906,170600,624712000,27100,27100,27100,27100,0
|
|
20240906,170500,624712000,27100,27100,27100,27100,0
|
|
20240906,170400,624712000,27100,27100,27100,27100,0
|
|
20240906,170300,624712000,27100,27100,27100,27100,0
|
|
20240906,170200,624712000,27100,27100,27100,27100,0
|
|
20240906,170100,624712000,27100,27100,27100,27100,0
|
|
20240906,170000,624712000,27100,27100,27100,27100,0
|
|
20240906,165900,624712000,27100,27100,27100,27100,0
|
|
20240906,165800,624712000,27100,27100,27100,27100,0
|
|
20240906,165700,624712000,27100,27100,27100,27100,0
|
|
20240906,165600,624712000,27100,27100,27100,27100,0
|
|
20240906,165500,624712000,27100,27100,27100,27100,0
|
|
20240906,165400,624712000,27100,27100,27100,27100,0
|
|
20240906,165300,624712000,27100,27100,27100,27100,0
|
|
20240906,165200,624712000,27100,27100,27100,27100,0
|
|
20240906,165100,624712000,27100,27100,27100,27100,0
|
|
20240906,165000,624712000,27100,27100,27100,27100,0
|
|
20240906,164900,624712000,27100,27100,27100,27100,0
|
|
20240906,164800,624712000,27100,27100,27100,27100,0
|
|
20240906,164700,624712000,27100,27100,27100,27100,0
|
|
20240906,164600,624712000,27100,27100,27100,27100,0
|
|
20240906,164500,624712000,27100,27100,27100,27100,0
|
|
20240906,164400,624712000,27100,27100,27100,27100,0
|
|
20240906,164300,624712000,27100,27100,27100,27100,266
|
|
20240906,164200,624712000,27100,27100,27100,27100,0
|
|
20240906,164100,624712000,27100,27100,27100,27100,0
|
|
20240906,164000,624712000,27100,27100,27100,27100,0
|
|
20240906,163900,624712000,27100,27100,27100,27100,0
|
|
20240906,163800,624712000,27100,27100,27100,27100,0
|
|
20240906,163700,624712000,27100,27100,27100,27100,0
|
|
20240906,163600,624712000,27100,27100,27100,27100,0
|
|
20240906,163500,624712000,27100,27100,27100,27100,0
|
|
20240906,163400,624712000,27100,27100,27100,27100,0
|
|
20240906,163300,624712000,27100,27100,27100,27100,0
|
|
20240906,163200,624712000,27100,27100,27100,27100,0
|
|
20240906,163100,624712000,27100,27100,27100,27100,0
|
|
20240906,163000,624712000,27100,27100,27100,27100,0
|
|
20240906,162900,624712000,27100,27100,27100,27100,0
|
|
20240906,162800,624712000,27100,27100,27100,27100,0
|
|
20240906,162700,624712000,27100,27100,27100,27100,0
|
|
20240906,162600,624712000,27100,27100,27100,27100,0
|
|
20240906,162500,624712000,27100,27100,27100,27100,0
|
|
20240906,162400,624712000,27100,27100,27100,27100,0
|
|
20240906,162300,624712000,27100,27100,27100,27100,0
|
|
20240906,162200,624712000,27100,27100,27100,27100,0
|
|
20240906,162100,624712000,27100,27100,27100,27100,0
|
|
20240906,162000,624712000,27100,27100,27100,27100,0
|
|
20240906,161900,624712000,27100,27100,27100,27100,0
|
|
20240906,161800,624712000,27100,27100,27100,27100,0
|
|
20240906,161700,624712000,27100,27100,27100,27100,0
|
|
20240906,161600,624712000,27100,27100,27100,27100,0
|
|
20240906,161500,624712000,27100,27100,27100,27100,0
|
|
20240906,161400,624712000,27100,27100,27100,27100,0
|
|
20240906,161300,624712000,27100,27100,27100,27100,266
|
|
20240906,161200,624712000,27100,27100,27100,27100,0
|
|
20240906,161100,624712000,27100,27100,27100,27100,0
|
|
20240906,161000,624712000,27100,27100,27100,27100,0
|
|
20240906,160900,624712000,27100,27100,27100,27100,0
|
|
20240906,160800,624712000,27100,27100,27100,27100,0
|
|
20240906,160700,624712000,27100,27100,27100,27100,0
|
|
20240906,160600,624712000,27100,27100,27100,27100,0
|
|
20240906,160500,624712000,27100,27100,27100,27100,0
|
|
20240906,160400,624712000,27100,27100,27100,27100,0
|
|
20240906,160300,624712000,27100,27100,27100,27100,0
|
|
20240906,160200,624712000,27100,27100,27100,27100,0
|
|
20240906,160100,624712000,27100,27100,27100,27100,0
|
|
20240906,160000,624712000,27100,27100,27100,27100,0
|
|
20240906,155900,624712000,27100,27100,27100,27100,0
|
|
20240906,155800,624712000,27100,27100,27100,27100,0
|
|
20240906,155700,624712000,27100,27100,27100,27100,0
|
|
20240906,155600,624712000,27100,27100,27100,27100,0
|
|
20240906,155500,624712000,27100,27100,27100,27100,0
|
|
20240906,155400,624712000,27100,27100,27100,27100,0
|
|
20240906,155300,624712000,27100,27100,27100,27100,0
|
|
20240906,155200,624712000,27100,27100,27100,27100,0
|
|
20240906,155100,624712000,27100,27100,27100,27100,0
|
|
20240906,155000,624712000,27100,27100,27100,27100,0
|
|
20240906,154900,624712000,27100,27100,27100,27100,0
|
|
20240906,154800,624712000,27100,27100,27100,27100,0
|
|
20240906,154700,624712000,27100,27100,27100,27100,0
|
|
20240906,154600,624712000,27100,27100,27100,27100,0
|
|
20240906,154500,624712000,27100,27100,27100,27100,0
|
|
20240906,154400,624712000,27100,27100,27100,27100,0
|
|
20240906,154300,624712000,27100,27100,27100,27100,266
|
|
20240906,154200,624712000,27100,27100,27100,27100,0
|
|
20240906,154100,624712000,27100,27100,27100,27100,0
|
|
20240906,154000,624712000,27100,27100,27100,27100,0
|
|
20240906,153900,624712000,27100,27100,27100,27100,0
|
|
20240906,153800,624712000,27100,27100,27100,27100,0
|
|
20240906,153700,624712000,27100,27100,27100,27100,0
|
|
20240906,153600,624712000,27100,27100,27100,27100,0
|
|
20240906,153500,624712000,27100,27100,27100,27100,0
|
|
20240906,153400,624712000,27100,27100,27100,27100,0
|
|
20240906,153300,624712000,27100,27100,27100,27100,0
|
|
20240906,153200,624712000,27100,27100,27100,27100,0
|
|
20240906,153100,624712000,27100,27100,27100,27100,0
|
|
20240906,153000,624712000,27100,27100,27100,27100,266
|
|
20240906,152900,617503400,27150,27150,27150,27150,0
|
|
20240906,152800,617503400,27150,27150,27150,27150,0
|
|
20240906,152700,617503400,27150,27150,27150,27150,0
|
|
20240906,152600,617503400,27150,27150,27150,27150,0
|
|
20240906,152500,617503400,27150,27150,27150,27150,0
|
|
20240906,152400,617503400,27150,27150,27150,27150,0
|
|
20240906,152300,617503400,27150,27150,27150,27150,0
|
|
20240906,152200,617503400,27150,27150,27150,27150,0
|
|
20240906,152100,617503400,27150,27150,27150,27150,0
|
|
20240906,152000,617503400,27150,27150,27150,27150,0
|
|
20240906,151900,617503400,27150,27150,27150,27100,79
|
|
20240906,151800,615360450,27150,27000,27150,27000,451
|
|
20240906,151700,603161450,27050,27050,27050,27050,5
|
|
20240906,151600,603026200,27050,27050,27050,27050,0
|
|
20240906,151500,603026200,27050,27050,27050,27050,52
|
|
20240906,151400,601619600,27050,27000,27050,27000,77
|
|
20240906,151300,599539300,27000,27000,27000,27000,0
|
|
20240906,151200,599539300,27000,27000,27000,27000,5
|
|
20240906,151100,599404300,27000,27000,27000,27000,13
|
|
20240906,151000,599053300,27000,27000,27000,27000,173
|
|
20240906,150900,594382300,27050,27050,27050,27050,5
|
|
20240906,150800,594247050,27050,27000,27050,26950,127
|
|
20240906,150700,590820350,27000,27000,27000,27000,1
|
|
20240906,150600,590793350,27000,27000,27000,27000,14
|
|
20240906,150500,590415350,27050,27000,27050,27000,11
|
|
20240906,150400,590117850,27000,27000,27000,27000,14
|
|
20240906,150300,589739850,27000,27000,27000,27000,4
|
|
20240906,150200,589631850,27100,27000,27100,27000,42
|
|
20240906,150100,588495850,27050,27050,27050,27050,39
|
|
20240906,150000,587440900,27000,27000,27000,27000,0
|
|
20240906,145900,587440900,27000,27000,27000,27000,0
|
|
20240906,145800,587440900,27000,27000,27000,27000,0
|
|
20240906,145700,587440900,27000,27000,27000,27000,3
|
|
20240906,145600,587359900,27000,27000,27000,27000,5
|
|
20240906,145500,587224900,26950,26950,26950,26950,1
|
|
20240906,145400,587197950,27050,27050,27050,27050,26
|
|
20240906,145300,586494650,26950,27050,27050,26950,101
|
|
20240906,145200,583772600,27050,27050,27050,27050,1
|
|
20240906,145100,583745550,27050,27050,27050,26950,4
|
|
20240906,145000,583637550,27050,27050,27050,27050,0
|
|
20240906,144900,583637550,27050,27050,27050,27050,10
|
|
20240906,144800,583367050,27050,27050,27050,27050,21
|
|
20240906,144700,582799000,27050,27000,27050,27000,71
|
|
20240906,144600,580878950,27050,27000,27050,27000,60
|
|
20240906,144500,579256450,27050,27050,27050,27050,1
|
|
20240906,144400,579229400,27050,27050,27050,27050,26
|
|
20240906,144300,578526100,27050,27000,27050,27000,11
|
|
20240906,144200,578229050,27000,27000,27000,27000,36
|
|
20240906,144100,577257050,27050,27050,27050,27050,0
|
|
20240906,144000,577257050,27050,27100,27100,27000,5
|
|
20240906,143900,577121850,27050,27050,27050,27050,1
|
|
20240906,143800,577094800,27050,27000,27050,27000,61
|
|
20240906,143700,575447450,27000,27000,27000,27000,0
|
|
20240906,143600,575447450,27000,27000,27000,27000,100
|
|
20240906,143500,572747450,27100,27100,27100,27100,1
|
|
20240906,143400,572720350,27050,27050,27050,27050,26
|
|
20240906,143300,572017050,27050,27050,27050,27050,61
|
|
20240906,143200,570367000,27100,27100,27100,27100,0
|
|
20240906,143100,570367000,27100,27100,27100,27100,0
|
|
20240906,143000,570367000,27100,27100,27100,27100,1
|
|
20240906,142900,570339900,27050,27050,27050,27050,1
|
|
20240906,142800,570312850,27050,27050,27050,27050,2
|
|
20240906,142700,570258750,27050,27050,27050,27050,0
|
|
20240906,142600,570258750,27050,27050,27050,27050,0
|
|
20240906,142500,570258750,27050,27050,27050,27000,11
|
|
20240906,142400,569961250,27050,27050,27050,27050,0
|
|
20240906,142300,569961250,27050,27050,27050,27050,1
|
|
20240906,142200,569934200,27050,27000,27050,27000,2
|
|
20240906,142100,569880150,27000,27000,27000,27000,0
|
|
20240906,142000,569880150,27000,27000,27000,27000,1
|
|
20240906,141900,569853150,27050,27050,27050,27000,20
|
|
20240906,141800,569313050,27050,27050,27050,27050,0
|
|
20240906,141700,569313050,27050,27050,27050,27050,0
|
|
20240906,141600,569313050,27050,27050,27050,27050,0
|
|
20240906,141500,569313050,27050,27050,27050,27050,12
|
|
20240906,141400,568988450,27100,27100,27100,27100,0
|
|
20240906,141300,568988450,27100,27100,27100,27100,0
|
|
20240906,141200,568988450,27100,27100,27100,27100,0
|
|
20240906,141100,568988450,27100,27100,27100,27100,1
|
|
20240906,141000,568961350,27000,27000,27000,27000,0
|
|
20240906,140900,568961350,27000,27000,27000,27000,0
|
|
20240906,140800,568961350,27000,27000,27000,27000,0
|
|
20240906,140700,568961350,27000,27000,27000,27000,0
|
|
20240906,140600,568961350,27000,27000,27000,27000,31
|
|
20240906,140500,568124350,27050,27050,27050,27050,1
|
|
20240906,140400,568097300,26950,27050,27050,26950,100
|
|
20240906,140300,565402050,27100,27100,27100,27100,0
|
|
20240906,140200,565402050,27100,27100,27100,27100,0
|
|
20240906,140100,565402050,27100,27100,27100,27100,13
|
|
20240906,140000,565049750,27050,27050,27050,27050,29
|
|
20240906,135900,564265300,27050,27050,27050,27050,61
|
|
20240906,135800,562615250,27050,27000,27050,26950,101
|
|
20240906,135700,559893050,27050,27050,27050,27050,1
|
|
20240906,135600,559866000,27100,27050,27100,27050,24
|
|
20240906,135500,559216350,27050,27050,27050,27050,1
|
|
20240906,135400,559189300,27050,27050,27050,27050,0
|
|
20240906,135300,559189300,27050,27050,27050,27050,0
|
|
20240906,135200,559189300,27050,27050,27050,27050,0
|
|
20240906,135100,559189300,27050,27050,27050,27050,1
|
|
20240906,135000,559162250,27050,27050,27050,27050,0
|
|
20240906,134900,559162250,27050,27050,27050,27050,3
|
|
20240906,134800,559081100,27050,27000,27050,27000,45
|
|
20240906,134700,557866050,27050,27050,27050,27050,0
|
|
20240906,134600,557866050,27050,27050,27050,27050,52
|
|
20240906,134500,556459450,27050,27050,27050,27050,0
|
|
20240906,134400,556459450,27050,27050,27050,27050,0
|
|
20240906,134300,556459450,27050,27050,27050,27050,0
|
|
20240906,134200,556459450,27050,27050,27050,27050,219
|
|
20240906,134100,550535500,27050,27100,27100,27050,200
|
|
20240906,134000,545122300,27100,27100,27100,27100,0
|
|
20240906,133900,545122300,27100,27100,27100,27100,0
|
|
20240906,133800,545122300,27100,27100,27100,27100,0
|
|
20240906,133700,545122300,27100,27100,27100,27100,0
|
|
20240906,133600,545122300,27100,27100,27100,27100,0
|
|
20240906,133500,545122300,27100,27100,27100,27100,0
|
|
20240906,133400,545122300,27100,27100,27100,27100,0
|
|
20240906,133300,545122300,27100,27100,27100,27100,0
|
|
20240906,133200,545122300,27100,27100,27100,27100,18
|
|
20240906,133100,544634500,27100,27100,27100,27100,0
|
|
20240906,133000,544634500,27100,27100,27100,27100,0
|
|
20240906,132900,544634500,27100,27100,27100,27100,0
|
|
20240906,132800,544634500,27100,27100,27100,27100,0
|
|
20240906,132700,544634500,27100,27100,27100,27100,0
|
|
20240906,132600,544634500,27100,27100,27100,27100,125
|
|
20240906,132500,541247000,27100,27100,27100,27100,0
|
|
20240906,132400,541247000,27100,27100,27100,27100,0
|
|
20240906,132300,541247000,27100,27100,27100,27100,0
|
|
20240906,132200,541247000,27100,27100,27100,27100,20
|
|
20240906,132100,540705000,27100,27100,27100,27100,16
|
|
20240906,132000,540271400,27200,27200,27200,27200,7
|
|
20240906,131900,540081000,27250,27250,27250,27250,0
|
|
20240906,131800,540081000,27250,27200,27250,27200,64
|
|
20240906,131700,538339450,27250,27200,27250,27200,25
|
|
20240906,131600,537658300,27200,27200,27200,27200,0
|
|
20240906,131500,537658300,27200,27200,27200,27200,0
|
|
20240906,131400,537658300,27200,27200,27200,27200,298
|
|
20240906,131300,529552700,27200,27200,27200,27200,0
|
|
20240906,131200,529552700,27200,27200,27200,27200,0
|
|
20240906,131100,529552700,27200,27200,27200,27200,0
|
|
20240906,131000,529552700,27200,27200,27200,27200,0
|
|
20240906,130900,529552700,27200,27200,27200,27200,1
|
|
20240906,130800,529525500,27200,27200,27200,27200,0
|
|
20240906,130700,529525500,27200,27200,27200,27200,0
|
|
20240906,130600,529525500,27200,27200,27200,27200,0
|
|
20240906,130500,529525500,27200,27200,27200,27200,0
|
|
20240906,130400,529525500,27200,27200,27200,27200,0
|
|
20240906,130300,529525500,27200,27200,27200,27200,0
|
|
20240906,130200,529525500,27200,27200,27200,27200,0
|
|
20240906,130100,529525500,27200,27100,27200,27100,107
|
|
20240906,130000,526624100,27100,27100,27100,27100,0
|
|
20240906,125900,526624100,27100,27100,27100,27100,0
|
|
20240906,125800,526624100,27100,27100,27100,27100,1
|
|
20240906,125700,526597000,27100,27100,27100,27100,0
|
|
20240906,125600,526597000,27100,27100,27100,27100,24
|
|
20240906,125500,525946600,27100,27100,27100,27100,100
|
|
20240906,125400,523236600,27200,27200,27200,27200,0
|
|
20240906,125300,523236600,27200,27200,27200,27200,1
|
|
20240906,125200,523209400,27200,27200,27200,27200,0
|
|
20240906,125100,523209400,27200,27200,27200,27200,0
|
|
20240906,125000,523209400,27200,27200,27200,27200,0
|
|
20240906,124900,523209400,27200,27200,27200,27200,0
|
|
20240906,124800,523209400,27200,27200,27200,27200,0
|
|
20240906,124700,523209400,27200,27200,27200,27200,0
|
|
20240906,124600,523209400,27200,27200,27200,27200,0
|
|
20240906,124500,523209400,27200,27200,27200,27200,0
|
|
20240906,124400,523209400,27200,27200,27200,27200,0
|
|
20240906,124300,523209400,27200,27200,27200,27200,0
|
|
20240906,124200,523209400,27200,27200,27200,27200,13
|
|
20240906,124100,522855800,27200,27200,27200,27200,0
|
|
20240906,124000,522855800,27200,27200,27200,27200,0
|
|
20240906,123900,522855800,27200,27200,27200,27200,0
|
|
20240906,123800,522855800,27200,27100,27200,27100,10
|
|
20240906,123700,522584700,27200,27200,27200,27200,0
|
|
20240906,123600,522584700,27200,27200,27200,27200,50
|
|
20240906,123500,521224700,27200,27200,27200,27200,18
|
|
20240906,123400,520735100,27300,27300,27300,27300,0
|
|
20240906,123300,520735100,27300,27200,27300,27200,33
|
|
20240906,123200,519836250,27200,27200,27300,27200,7
|
|
20240906,123100,519645450,27200,27200,27300,27200,54
|
|
20240906,123000,518171650,27300,27200,27300,27200,10
|
|
20240906,122900,517898750,27250,27250,27250,27250,0
|
|
20240906,122800,517898750,27250,27100,27250,27050,802
|
|
20240906,122700,496187350,27100,27100,27100,27100,0
|
|
20240906,122600,496187350,27100,27100,27100,27100,0
|
|
20240906,122500,496187350,27100,27100,27100,27100,0
|
|
20240906,122400,496187350,27100,27100,27100,27100,1
|
|
20240906,122300,496160250,27100,27100,27200,27100,10
|
|
20240906,122200,495888750,27100,27100,27100,27100,0
|
|
20240906,122100,495888750,27100,27100,27100,27100,12
|
|
20240906,122000,495563550,27200,27200,27200,27200,0
|
|
20240906,121900,495563550,27200,27200,27200,27200,0
|
|
20240906,121800,495563550,27200,27200,27200,27200,0
|
|
20240906,121700,495563550,27200,27200,27200,27200,0
|
|
20240906,121600,495563550,27200,27100,27200,27100,87
|
|
20240906,121500,493205150,27100,27100,27100,27100,0
|
|
20240906,121400,493205150,27100,27100,27100,27100,4
|
|
20240906,121300,493096750,27100,27100,27100,27100,0
|
|
20240906,121200,493096750,27100,27100,27100,27100,0
|
|
20240906,121100,493096750,27100,27100,27100,27100,0
|
|
20240906,121000,493096750,27100,27100,27100,27100,0
|
|
20240906,120900,493096750,27100,27050,27100,27050,16
|
|
20240906,120800,492663200,27050,27100,27250,26950,141
|
|
20240906,120700,488844250,27100,27100,27100,27100,0
|
|
20240906,120600,488844250,27100,27100,27100,27100,0
|
|
20240906,120500,488844250,27100,27100,27100,27100,1
|
|
20240906,120400,488817150,27200,27200,27200,27200,0
|
|
20240906,120300,488817150,27200,27100,27200,27100,18
|
|
20240906,120200,488327850,27000,27000,27000,27000,50
|
|
20240906,120100,486977850,27000,27000,27000,27000,0
|
|
20240906,120000,486977850,27000,27000,27000,27000,0
|
|
20240906,115900,486977850,27000,27100,27100,27000,7
|
|
20240906,115800,486788750,27000,27000,27000,27000,6
|
|
20240906,115700,486626750,27200,26950,27200,26950,6
|
|
20240906,115600,486464700,26950,27000,27050,26950,106
|
|
20240906,115500,483607450,27000,27000,27000,27000,27
|
|
20240906,115400,482878450,27100,27000,27100,27000,18
|
|
20240906,115300,482391250,27000,27000,27000,27000,4
|
|
20240906,115200,482283250,27000,27000,27000,27000,5
|
|
20240906,115100,482148250,27000,27000,27000,27000,6
|
|
20240906,115000,481986250,27000,27000,27000,27000,29
|
|
20240906,114900,481203250,27000,27000,27200,27000,19
|
|
20240906,114800,480688500,27000,27000,27000,27000,52
|
|
20240906,114700,479284500,27000,27000,27000,27000,10
|
|
20240906,114600,479014500,27200,26950,27200,26950,13
|
|
20240906,114500,478662400,27050,27000,27150,27000,17
|
|
20240906,114400,478202050,27000,27000,27000,27000,4
|
|
20240906,114300,478094050,27050,26950,27150,26950,35
|
|
20240906,114200,477146750,27050,27000,27100,27000,85
|
|
20240906,114100,474849800,27100,27000,27100,27000,30
|
|
20240906,114000,474037400,27000,27000,27000,27000,4
|
|
20240906,113900,473929400,27150,27000,27150,27000,39
|
|
20240906,113800,472876150,27200,27000,27200,27000,61
|
|
20240906,113700,471218650,27000,27050,27050,27000,328
|
|
20240906,113600,462346700,27050,27050,27050,27050,104
|
|
20240906,113500,459533500,27050,27050,27050,27050,6
|
|
20240906,113400,459371200,27050,27050,27050,27050,5
|
|
20240906,113300,459235950,27050,27050,27050,27050,6
|
|
20240906,113200,459073650,27100,27050,27100,27050,7
|
|
20240906,113100,458884150,27050,27100,27100,27050,16
|
|
20240906,113000,458450850,27050,27050,27050,27050,4
|
|
20240906,112900,458342650,27050,27050,27050,27050,6
|
|
20240906,112800,458180350,27050,27050,27050,27050,5
|
|
20240906,112700,458045100,27100,27100,27100,27100,6
|
|
20240906,112600,457882500,27150,27200,27200,27150,3
|
|
20240906,112500,457801000,27100,27100,27100,27100,7
|
|
20240906,112400,457611300,27100,27100,27100,27100,4
|
|
20240906,112300,457502900,27100,27200,27200,27100,18
|
|
20240906,112200,457013800,27200,27100,27200,27100,68
|
|
20240906,112100,455164700,27100,27100,27100,27100,5
|
|
20240906,112000,455029200,27200,27200,27200,27200,1
|
|
20240906,111900,455002000,27200,27100,27200,27100,118
|
|
20240906,111800,451802400,27100,27100,27100,27100,0
|
|
20240906,111700,451802400,27100,27100,27100,27100,50
|
|
20240906,111600,450447400,27200,27200,27200,27200,0
|
|
20240906,111500,450447400,27200,27200,27200,27200,0
|
|
20240906,111400,450447400,27200,27200,27200,27200,0
|
|
20240906,111300,450447400,27200,27150,27200,27150,97
|
|
20240906,111200,447813300,27200,27200,27200,27200,0
|
|
20240906,111100,447813300,27200,27150,27200,27150,262
|
|
20240906,111000,440689000,27150,27150,27150,27150,5
|
|
20240906,110900,440553250,27150,27150,27150,27150,32
|
|
20240906,110800,439684450,27150,27150,27150,27150,30
|
|
20240906,110700,438869950,27150,27150,27150,27150,0
|
|
20240906,110600,438869950,27150,27150,27150,27150,0
|
|
20240906,110500,438869950,27150,27150,27150,27150,0
|
|
20240906,110400,438869950,27150,27150,27150,27150,0
|
|
20240906,110300,438869950,27150,27150,27150,27150,81
|
|
20240906,110200,436670800,27150,27150,27150,27150,132
|
|
20240906,110100,433087000,27150,27150,27150,27150,0
|
|
20240906,110000,433087000,27150,27150,27150,27150,1
|
|
20240906,105900,433059850,27050,27050,27050,27050,0
|
|
20240906,105800,433059850,27050,27050,27050,27050,10
|
|
20240906,105700,432789350,27050,27050,27050,27050,0
|
|
20240906,105600,432789350,27050,27050,27050,27050,0
|
|
20240906,105500,432789350,27050,27100,27200,27050,878
|
|
20240906,105400,408954450,27150,27150,27150,27150,0
|
|
20240906,105300,408954450,27150,27050,27150,27050,51
|
|
20240906,105200,407572200,27050,27050,27050,27050,0
|
|
20240906,105100,407572200,27050,26950,27050,26950,316
|
|
20240906,105000,399035250,26950,26950,26950,26950,32
|
|
20240906,104900,398172850,26900,26950,26950,26900,68
|
|
20240906,104800,396341450,26900,26900,26900,26900,1
|
|
20240906,104700,396314550,26950,26950,26950,26950,0
|
|
20240906,104600,396314550,26950,26950,26950,26950,1
|
|
20240906,104500,396287600,26950,26950,26950,26950,46
|
|
20240906,104400,395047900,26850,26850,26850,26850,0
|
|
20240906,104300,395047900,26850,26900,26900,26850,100
|
|
20240906,104200,392360400,26900,26900,26900,26900,68
|
|
20240906,104100,390531200,26900,26900,26900,26900,0
|
|
20240906,104000,390531200,26900,26900,26900,26900,1
|
|
20240906,103900,390504300,26900,26900,26900,26900,37
|
|
20240906,103800,389509000,26900,26900,26900,26900,0
|
|
20240906,103700,389509000,26900,26900,26900,26900,0
|
|
20240906,103600,389509000,26900,26900,26900,26900,7
|
|
20240906,103500,389320700,26750,26750,26750,26750,0
|
|
20240906,103400,389320700,26750,26800,26800,26750,31
|
|
20240906,103300,388490600,26900,26900,26900,26900,74
|
|
20240906,103200,386500000,26850,26850,26850,26850,1
|
|
20240906,103100,386473150,26850,26850,26850,26850,0
|
|
20240906,103000,386473150,26850,26850,26900,26850,209
|
|
20240906,102900,380861150,26850,26850,26850,26850,1
|
|
20240906,102800,380834300,26850,26850,26850,26850,0
|
|
20240906,102700,380834300,26850,26800,26850,26700,1368
|
|
20240906,102600,344227500,26800,26800,26800,26800,47
|
|
20240906,102500,342967900,26800,26800,26800,26800,10
|
|
20240906,102400,342699900,26850,26850,26850,26850,32
|
|
20240906,102300,341840700,26850,26850,26850,26850,170
|
|
20240906,102200,337276200,26850,26850,26850,26850,0
|
|
20240906,102100,337276200,26850,26850,26850,26850,61
|
|
20240906,102000,335638350,26850,26850,26850,26850,0
|
|
20240906,101900,335638350,26850,26850,26850,26850,1
|
|
20240906,101800,335611500,26900,26850,26900,26750,86
|
|
20240906,101700,333304350,26750,26750,26750,26750,87
|
|
20240906,101600,330977100,26750,26800,26800,26750,18
|
|
20240906,101500,330495100,26900,26800,26900,26800,76
|
|
20240906,101400,328453700,26800,26800,26800,26800,20
|
|
20240906,101300,327917700,26800,26900,26900,26800,19
|
|
20240906,101200,327407100,26850,26900,26900,26800,87
|
|
20240906,101100,325068900,26900,26900,26900,26900,0
|
|
20240906,101000,325068900,26900,26900,26900,26900,0
|
|
20240906,100900,325068900,26900,26900,26900,26900,0
|
|
20240906,100800,325068900,26900,26900,26900,26900,59
|
|
20240906,100700,323481800,26900,26900,26900,26900,500
|
|
20240906,100600,310031800,26900,26900,26900,26900,0
|
|
20240906,100500,310031800,26900,26900,26900,26900,51
|
|
20240906,100400,308659900,26750,26900,26900,26750,302
|
|
20240906,100300,300578550,26900,26900,26900,26800,68
|
|
20240906,100200,298752400,26900,26850,26900,26850,137
|
|
20240906,100100,295073900,26850,26850,26850,26850,190
|
|
20240906,100000,289972400,26850,26850,26850,26850,117
|
|
20240906,095900,286830950,26850,26850,26850,26850,71
|
|
20240906,095800,284924600,26850,26850,26850,26850,10
|
|
20240906,095700,284656100,26850,26850,26850,26850,1
|
|
20240906,095600,284629250,26800,26800,26800,26800,3
|
|
20240906,095500,284548850,26700,26700,26850,26700,12
|
|
20240906,095400,284227000,26700,26700,26700,26700,0
|
|
20240906,095300,284227000,26700,26650,26700,26600,1001
|
|
20240906,095200,257551400,26850,26800,26850,26700,325
|
|
20240906,095100,248861250,26800,26800,26800,26800,20
|
|
20240906,095000,248325250,26800,26750,26800,26750,98
|
|
20240906,094900,245701450,26750,26750,26750,26750,50
|
|
20240906,094800,244363950,26750,26750,26750,26750,1
|
|
20240906,094700,244337200,26700,26700,26700,26700,7
|
|
20240906,094600,244150300,26700,26700,26700,26700,34
|
|
20240906,094500,243242500,26700,26700,26700,26700,211
|
|
20240906,094400,237608800,26750,26800,26850,26750,289
|
|
20240906,094300,229868450,26800,26800,26800,26800,30
|
|
20240906,094200,229064450,26750,26750,26750,26750,1
|
|
20240906,094100,229037700,26750,26750,26750,26750,0
|
|
20240906,094000,229037700,26750,26750,26750,26750,76
|
|
20240906,093900,227004700,26750,26750,26750,26750,71
|
|
20240906,093800,225105450,26750,26750,26750,26750,12
|
|
20240906,093700,224784450,26750,26700,26750,26700,201
|
|
20240906,093600,219417700,26700,26850,26850,26700,1443
|
|
20240906,093500,180884650,26850,26850,26850,26850,0
|
|
20240906,093400,180884650,26850,26800,26850,26750,532
|
|
20240906,093300,166629100,26800,27000,27050,26750,1281
|
|
20240906,093200,132279900,27050,27000,27050,27000,8
|
|
20240906,093100,132063700,27050,27000,27050,27000,4
|
|
20240906,093000,131955650,27050,26950,27050,26950,48
|
|
20240906,092900,130661300,27050,27050,27050,27050,0
|
|
20240906,092800,130661300,27050,26950,27050,26950,111
|
|
20240906,092700,127665450,26950,27000,27000,26950,134
|
|
20240906,092600,124052250,26950,27000,27150,26950,213
|
|
20240906,092500,118307500,27000,27000,27000,27000,30
|
|
20240906,092400,117497500,27000,27000,27000,27000,363
|
|
20240906,092300,107696500,27000,27000,27000,27000,1247
|
|
20240906,092200,74027500,27050,27100,27100,27050,365
|
|
20240906,092100,64149350,27150,27150,27150,27150,0
|
|
20240906,092000,64149350,27150,27050,27150,27050,2
|
|
20240906,091900,64095150,27050,27100,27100,27050,833
|
|
20240906,091800,41543850,27250,27100,27250,27100,110
|
|
20240906,091700,38561500,27200,27150,27200,27100,693
|
|
20240906,091600,19752750,27150,27200,27200,27150,51
|
|
20240906,091500,18368050,27200,27150,27200,27150,87
|
|
20240906,091400,16005650,27250,27250,27250,27200,26
|
|
20240906,091300,15298050,27250,27300,27300,27250,19
|
|
20240906,091200,14779750,27300,27300,27300,27300,2
|
|
20240906,091100,14725150,27300,27300,27300,27300,38
|
|
20240906,091000,13687750,27300,27250,27300,27200,265
|
|
20240906,090900,6478600,27300,27300,27300,27300,1
|
|
20240906,090800,6451300,27350,27350,27350,27350,3
|
|
20240906,090700,6369250,27350,27350,27350,27350,0
|
|
20240906,090600,6369250,27350,27350,27350,27350,3
|
|
20240906,090500,6287200,27350,27350,27350,27350,1
|
|
20240906,090400,6259850,27400,27400,27400,27400,0
|
|
20240906,090300,6259850,27400,27400,27400,27400,80
|
|
20240906,090200,4067850,27350,27350,27350,27350,0
|
|
20240906,090100,4067850,27350,27350,27350,27350,0
|
|
20240906,090000,4067850,27350,27300,27350,27300,149
|