587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,184400,931429800,28250,28250,28250,28250,700
|
|
20240923,184300,931429800,28250,28250,28250,28250,0
|
|
20240923,184200,931429800,28250,28250,28250,28250,0
|
|
20240923,184100,931429800,28250,28250,28250,28250,0
|
|
20240923,184000,931429800,28250,28250,28250,28250,0
|
|
20240923,183900,931429800,28250,28250,28250,28250,0
|
|
20240923,183800,931429800,28250,28250,28250,28250,0
|
|
20240923,183700,931429800,28250,28250,28250,28250,0
|
|
20240923,183600,931429800,28250,28250,28250,28250,0
|
|
20240923,183500,931429800,28250,28250,28250,28250,0
|
|
20240923,183400,931429800,28250,28250,28250,28250,0
|
|
20240923,183300,931429800,28250,28250,28250,28250,0
|
|
20240923,183200,931429800,28250,28250,28250,28250,0
|
|
20240923,183100,931429800,28250,28250,28250,28250,0
|
|
20240923,183000,931429800,28250,28250,28250,28250,0
|
|
20240923,182900,931429800,28250,28250,28250,28250,0
|
|
20240923,182800,931429800,28250,28250,28250,28250,0
|
|
20240923,182700,931429800,28250,28250,28250,28250,0
|
|
20240923,182600,931429800,28250,28250,28250,28250,0
|
|
20240923,182500,931429800,28250,28250,28250,28250,0
|
|
20240923,182400,931429800,28250,28250,28250,28250,0
|
|
20240923,182300,931429800,28250,28250,28250,28250,0
|
|
20240923,182200,931429800,28250,28250,28250,28250,0
|
|
20240923,182100,931429800,28250,28250,28250,28250,0
|
|
20240923,182000,931429800,28250,28250,28250,28250,0
|
|
20240923,181900,931429800,28250,28250,28250,28250,0
|
|
20240923,181800,931429800,28250,28250,28250,28250,0
|
|
20240923,181700,931429800,28250,28250,28250,28250,0
|
|
20240923,181600,931429800,28250,28250,28250,28250,0
|
|
20240923,181500,931429800,28250,28250,28250,28250,0
|
|
20240923,181400,931429800,28250,28250,28250,28250,700
|
|
20240923,181300,931429800,28250,28250,28250,28250,0
|
|
20240923,181200,931429800,28250,28250,28250,28250,0
|
|
20240923,181100,931429800,28250,28250,28250,28250,0
|
|
20240923,181000,931429800,28250,28250,28250,28250,0
|
|
20240923,180900,931429800,28250,28250,28250,28250,0
|
|
20240923,180800,931429800,28250,28250,28250,28250,0
|
|
20240923,180700,931429800,28250,28250,28250,28250,0
|
|
20240923,180600,931429800,28250,28250,28250,28250,0
|
|
20240923,180500,931429800,28250,28250,28250,28250,0
|
|
20240923,180400,931429800,28250,28250,28250,28250,0
|
|
20240923,180300,931429800,28250,28250,28250,28250,0
|
|
20240923,180200,931429800,28250,28250,28250,28250,0
|
|
20240923,180100,931429800,28250,28250,28250,28250,0
|
|
20240923,180000,931429800,28250,28250,28250,28250,0
|
|
20240923,175900,931429800,28250,28250,28250,28250,0
|
|
20240923,175800,931429800,28250,28250,28250,28250,0
|
|
20240923,175700,931429800,28250,28250,28250,28250,0
|
|
20240923,175600,931429800,28250,28250,28250,28250,0
|
|
20240923,175500,931429800,28250,28250,28250,28250,0
|
|
20240923,175400,931429800,28250,28250,28250,28250,0
|
|
20240923,175300,931429800,28250,28250,28250,28250,0
|
|
20240923,175200,931429800,28250,28250,28250,28250,0
|
|
20240923,175100,931429800,28250,28250,28250,28250,0
|
|
20240923,175000,931429800,28250,28250,28250,28250,0
|
|
20240923,174900,931429800,28250,28250,28250,28250,0
|
|
20240923,174800,931429800,28250,28250,28250,28250,0
|
|
20240923,174700,931429800,28250,28250,28250,28250,0
|
|
20240923,174600,931429800,28250,28250,28250,28250,0
|
|
20240923,174500,931429800,28250,28250,28250,28250,0
|
|
20240923,174400,931429800,28250,28250,28250,28250,700
|
|
20240923,174300,931429800,28250,28250,28250,28250,0
|
|
20240923,174200,931429800,28250,28250,28250,28250,0
|
|
20240923,174100,931429800,28250,28250,28250,28250,0
|
|
20240923,174000,931429800,28250,28250,28250,28250,0
|
|
20240923,173900,931429800,28250,28250,28250,28250,0
|
|
20240923,173800,931429800,28250,28250,28250,28250,0
|
|
20240923,173700,931429800,28250,28250,28250,28250,0
|
|
20240923,173600,931429800,28250,28250,28250,28250,0
|
|
20240923,173500,931429800,28250,28250,28250,28250,0
|
|
20240923,173400,931429800,28250,28250,28250,28250,0
|
|
20240923,173300,931429800,28250,28250,28250,28250,0
|
|
20240923,173200,931429800,28250,28250,28250,28250,0
|
|
20240923,173100,931429800,28250,28250,28250,28250,0
|
|
20240923,173000,931429800,28250,28250,28250,28250,0
|
|
20240923,172900,931429800,28250,28250,28250,28250,0
|
|
20240923,172800,931429800,28250,28250,28250,28250,0
|
|
20240923,172700,931429800,28250,28250,28250,28250,0
|
|
20240923,172600,931429800,28250,28250,28250,28250,0
|
|
20240923,172500,931429800,28250,28250,28250,28250,0
|
|
20240923,172400,931429800,28250,28250,28250,28250,0
|
|
20240923,172300,931429800,28250,28250,28250,28250,0
|
|
20240923,172200,931429800,28250,28250,28250,28250,0
|
|
20240923,172100,931429800,28250,28250,28250,28250,0
|
|
20240923,172000,931429800,28250,28250,28250,28250,0
|
|
20240923,171900,931429800,28250,28250,28250,28250,0
|
|
20240923,171800,931429800,28250,28250,28250,28250,0
|
|
20240923,171700,931429800,28250,28250,28250,28250,0
|
|
20240923,171600,931429800,28250,28250,28250,28250,0
|
|
20240923,171500,931429800,28250,28250,28250,28250,0
|
|
20240923,171400,931429800,28250,28250,28250,28250,700
|
|
20240923,171300,931429800,28250,28250,28250,28250,0
|
|
20240923,171200,931429800,28250,28250,28250,28250,0
|
|
20240923,171100,931429800,28250,28250,28250,28250,0
|
|
20240923,171000,931429800,28250,28250,28250,28250,0
|
|
20240923,170900,931429800,28250,28250,28250,28250,0
|
|
20240923,170800,931429800,28250,28250,28250,28250,0
|
|
20240923,170700,931429800,28250,28250,28250,28250,0
|
|
20240923,170600,931429800,28250,28250,28250,28250,0
|
|
20240923,170500,931429800,28250,28250,28250,28250,0
|
|
20240923,170400,931429800,28250,28250,28250,28250,0
|
|
20240923,170300,931429800,28250,28250,28250,28250,0
|
|
20240923,170200,931429800,28250,28250,28250,28250,0
|
|
20240923,170100,931429800,28250,28250,28250,28250,0
|
|
20240923,170000,931429800,28250,28250,28250,28250,0
|
|
20240923,165900,931429800,28250,28250,28250,28250,0
|
|
20240923,165800,931429800,28250,28250,28250,28250,0
|
|
20240923,165700,931429800,28250,28250,28250,28250,0
|
|
20240923,165600,931429800,28250,28250,28250,28250,0
|
|
20240923,165500,931429800,28250,28250,28250,28250,0
|
|
20240923,165400,931429800,28250,28250,28250,28250,0
|
|
20240923,165300,931429800,28250,28250,28250,28250,0
|
|
20240923,165200,931429800,28250,28250,28250,28250,0
|
|
20240923,165100,931429800,28250,28250,28250,28250,0
|
|
20240923,165000,931429800,28250,28250,28250,28250,0
|
|
20240923,164900,931429800,28250,28250,28250,28250,0
|
|
20240923,164800,931429800,28250,28250,28250,28250,0
|
|
20240923,164700,931429800,28250,28250,28250,28250,0
|
|
20240923,164600,931429800,28250,28250,28250,28250,0
|
|
20240923,164500,931429800,28250,28250,28250,28250,0
|
|
20240923,164400,931429800,28250,28250,28250,28250,700
|
|
20240923,164300,931429800,28250,28250,28250,28250,0
|
|
20240923,164200,931429800,28250,28250,28250,28250,0
|
|
20240923,164100,931429800,28250,28250,28250,28250,0
|
|
20240923,164000,931429800,28250,28250,28250,28250,0
|
|
20240923,163900,931429800,28250,28250,28250,28250,0
|
|
20240923,163800,931429800,28250,28250,28250,28250,0
|
|
20240923,163700,931429800,28250,28250,28250,28250,0
|
|
20240923,163600,931429800,28250,28250,28250,28250,0
|
|
20240923,163500,931429800,28250,28250,28250,28250,0
|
|
20240923,163400,931429800,28250,28250,28250,28250,0
|
|
20240923,163300,931429800,28250,28250,28250,28250,0
|
|
20240923,163200,931429800,28250,28250,28250,28250,0
|
|
20240923,163100,931429800,28250,28250,28250,28250,0
|
|
20240923,163000,931429800,28250,28250,28250,28250,0
|
|
20240923,162900,931429800,28250,28250,28250,28250,0
|
|
20240923,162800,931429800,28250,28250,28250,28250,0
|
|
20240923,162700,931429800,28250,28250,28250,28250,0
|
|
20240923,162600,931429800,28250,28250,28250,28250,0
|
|
20240923,162500,931429800,28250,28250,28250,28250,0
|
|
20240923,162400,931429800,28250,28250,28250,28250,0
|
|
20240923,162300,931429800,28250,28250,28250,28250,0
|
|
20240923,162200,931429800,28250,28250,28250,28250,0
|
|
20240923,162100,931429800,28250,28250,28250,28250,0
|
|
20240923,162000,931429800,28250,28250,28250,28250,0
|
|
20240923,161900,931429800,28250,28250,28250,28250,0
|
|
20240923,161800,931429800,28250,28250,28250,28250,0
|
|
20240923,161700,931429800,28250,28250,28250,28250,0
|
|
20240923,161600,931429800,28250,28250,28250,28250,0
|
|
20240923,161500,931429800,28250,28250,28250,28250,0
|
|
20240923,161400,931429800,28250,28250,28250,28250,700
|
|
20240923,161300,931429800,28250,28250,28250,28250,0
|
|
20240923,161200,931429800,28250,28250,28250,28250,0
|
|
20240923,161100,931429800,28250,28250,28250,28250,0
|
|
20240923,161000,931429800,28250,28250,28250,28250,0
|
|
20240923,160900,931429800,28250,28250,28250,28250,0
|
|
20240923,160800,931429800,28250,28250,28250,28250,0
|
|
20240923,160700,931429800,28250,28250,28250,28250,0
|
|
20240923,160600,931429800,28250,28250,28250,28250,0
|
|
20240923,160500,931429800,28250,28250,28250,28250,0
|
|
20240923,160400,931429800,28250,28250,28250,28250,0
|
|
20240923,160300,931429800,28250,28250,28250,28250,0
|
|
20240923,160200,931429800,28250,28250,28250,28250,0
|
|
20240923,160100,931429800,28250,28250,28250,28250,0
|
|
20240923,160000,931429800,28250,28250,28250,28250,0
|
|
20240923,155900,931429800,28250,28250,28250,28250,0
|
|
20240923,155800,931429800,28250,28250,28250,28250,0
|
|
20240923,155700,931429800,28250,28250,28250,28250,0
|
|
20240923,155600,931429800,28250,28250,28250,28250,0
|
|
20240923,155500,931429800,28250,28250,28250,28250,0
|
|
20240923,155400,931429800,28250,28250,28250,28250,0
|
|
20240923,155300,931429800,28250,28250,28250,28250,0
|
|
20240923,155200,931429800,28250,28250,28250,28250,0
|
|
20240923,155100,931429800,28250,28250,28250,28250,0
|
|
20240923,155000,931429800,28250,28250,28250,28250,0
|
|
20240923,154900,931429800,28250,28250,28250,28250,0
|
|
20240923,154800,931429800,28250,28250,28250,28250,0
|
|
20240923,154700,931429800,28250,28250,28250,28250,0
|
|
20240923,154600,931429800,28250,28250,28250,28250,0
|
|
20240923,154500,931429800,28250,28250,28250,28250,0
|
|
20240923,154400,931429800,28250,28250,28250,28250,700
|
|
20240923,154300,931429800,28250,28250,28250,28250,0
|
|
20240923,154200,931429800,28250,28250,28250,28250,0
|
|
20240923,154100,931429800,28250,28250,28250,28250,0
|
|
20240923,154000,931429800,28250,28250,28250,28250,0
|
|
20240923,153900,931429800,28250,28250,28250,28250,0
|
|
20240923,153800,931429800,28250,28250,28250,28250,0
|
|
20240923,153700,931429800,28250,28250,28250,28250,0
|
|
20240923,153600,931429800,28250,28250,28250,28250,0
|
|
20240923,153500,931429800,28250,28250,28250,28250,0
|
|
20240923,153400,931429800,28250,28250,28250,28250,0
|
|
20240923,153300,931429800,28250,28250,28250,28250,0
|
|
20240923,153200,931429800,28250,28250,28250,28250,0
|
|
20240923,153100,931429800,28250,28250,28250,28250,0
|
|
20240923,153000,931429800,28250,28250,28250,28250,700
|
|
20240923,152900,911654800,28150,28150,28150,28150,0
|
|
20240923,152800,911654800,28150,28150,28150,28150,0
|
|
20240923,152700,911654800,28150,28150,28150,28150,0
|
|
20240923,152600,911654800,28150,28150,28150,28150,0
|
|
20240923,152500,911654800,28150,28150,28150,28150,0
|
|
20240923,152400,911654800,28150,28150,28150,28150,0
|
|
20240923,152300,911654800,28150,28150,28150,28150,0
|
|
20240923,152200,911654800,28150,28150,28150,28150,0
|
|
20240923,152100,911654800,28150,28150,28150,28150,0
|
|
20240923,152000,911654800,28150,28150,28150,28150,0
|
|
20240923,151900,911654800,28150,28200,28250,28150,174
|
|
20240923,151800,906747750,28250,28200,28250,28200,44
|
|
20240923,151700,905506650,28250,28200,28250,28200,134
|
|
20240923,151600,901727500,28250,28200,28250,28200,462
|
|
20240923,151500,888677800,28250,28250,28250,28250,5
|
|
20240923,151400,888536550,28250,28250,28250,28200,107
|
|
20240923,151300,885518800,28200,28250,28250,28200,127
|
|
20240923,151200,881936050,28250,28250,28250,28250,30
|
|
20240923,151100,881088550,28250,28200,28250,28200,54
|
|
20240923,151000,879565300,28250,28250,28250,28200,117
|
|
20240923,150900,876260100,28250,28350,28350,28250,7
|
|
20240923,150800,876062050,28350,28350,28350,28350,0
|
|
20240923,150700,876062050,28350,28350,28350,28350,30
|
|
20240923,150600,875211550,28350,28350,28350,28350,5
|
|
20240923,150500,875069800,28250,28250,28250,28250,1
|
|
20240923,150400,875041550,28350,28350,28350,28350,27
|
|
20240923,150300,874276100,28300,28300,28300,28300,9
|
|
20240923,150200,874021400,28300,28300,28300,28300,26
|
|
20240923,150100,873285600,28350,28350,28350,28350,31
|
|
20240923,150000,872406750,28350,28350,28350,28350,1
|
|
20240923,145900,872378400,28350,28350,28350,28300,36
|
|
20240923,145800,871357850,28350,28300,28350,28300,37
|
|
20240923,145700,870310600,28300,28300,28300,28300,41
|
|
20240923,145600,869150300,28300,28300,28300,28300,84
|
|
20240923,145500,866773100,28300,28300,28300,28300,67
|
|
20240923,145400,864877000,28300,28300,28300,28300,56
|
|
20240923,145300,863292200,28300,28300,28300,28300,32
|
|
20240923,145200,862386600,28300,28300,28300,28300,845
|
|
20240923,145100,838473100,28300,28300,28300,28300,31
|
|
20240923,145000,837595800,28300,28250,28300,28250,186
|
|
20240923,144900,832341200,28250,28300,28300,28150,983
|
|
20240923,144800,804603300,28300,28300,28300,28300,35
|
|
20240923,144700,803612800,28300,28300,28300,28300,30
|
|
20240923,144600,802763800,28300,28300,28300,28300,63
|
|
20240923,144500,800980900,28250,28300,28300,28250,32
|
|
20240923,144400,800075400,28300,28300,28300,28250,45
|
|
20240923,144300,798802450,28300,28300,28300,28300,60
|
|
20240923,144200,797104450,28300,28300,28300,28300,35
|
|
20240923,144100,796113950,28300,28300,28300,28250,32
|
|
20240923,144000,795208400,28300,28300,28300,28300,68
|
|
20240923,143900,793284000,28300,28300,28300,28250,31
|
|
20240923,143800,792406750,28300,28300,28300,28250,36
|
|
20240923,143700,791388100,28300,28300,28300,28300,128
|
|
20240923,143600,787765700,28250,28250,28300,28250,70
|
|
20240923,143500,785786700,28250,28300,28300,28250,139
|
|
20240923,143400,781859450,28300,28300,28300,28300,57
|
|
20240923,143300,780246350,28300,28300,28300,28300,37
|
|
20240923,143200,779199250,28300,28250,28300,28250,81
|
|
20240923,143100,776909650,28250,28300,28300,28250,8
|
|
20240923,143000,776683300,28300,28300,28300,28300,10
|
|
20240923,142900,776400300,28300,28300,28300,28300,33
|
|
20240923,142800,775466400,28300,28300,28300,28300,3
|
|
20240923,142700,775381500,28300,28300,28300,28300,7
|
|
20240923,142600,775183400,28300,28300,28300,28300,3
|
|
20240923,142500,775098500,28250,28250,28300,28250,139
|
|
20240923,142400,771171400,28300,28300,28300,28300,3
|
|
20240923,142300,771086500,28300,28300,28300,28300,35
|
|
20240923,142200,770096000,28300,28300,28300,28300,6
|
|
20240923,142100,769926200,28300,28300,28300,28300,6
|
|
20240923,142000,769756400,28300,28300,28300,28300,30
|
|
20240923,141900,768907400,28300,28300,28300,28300,41
|
|
20240923,141800,767747100,28300,28300,28300,28250,36
|
|
20240923,141700,766729800,28250,28300,28300,28250,82
|
|
20240923,141600,764409250,28300,28250,28300,28250,67
|
|
20240923,141500,762514650,28300,28250,28300,28250,115
|
|
20240923,141400,759263900,28300,28300,28300,28300,77
|
|
20240923,141300,757084800,28300,28300,28300,28250,19
|
|
20240923,141200,756547550,28300,28300,28300,28300,54
|
|
20240923,141100,755019350,28300,28300,28300,28300,73
|
|
20240923,141000,752953450,28300,28300,28300,28300,44
|
|
20240923,140900,751708250,28300,28300,28300,28300,46
|
|
20240923,140800,750406450,28300,28300,28300,28300,94
|
|
20240923,140700,747746250,28300,28300,28300,28300,405
|
|
20240923,140600,736284750,28300,28300,28300,28300,517
|
|
20240923,140500,721653650,28300,28300,28300,28300,72
|
|
20240923,140400,719616050,28300,28300,28300,28300,42
|
|
20240923,140300,718427450,28250,28300,28300,28250,51
|
|
20240923,140200,716984650,28300,28300,28300,28300,42
|
|
20240923,140100,715796050,28300,28300,28300,28300,46
|
|
20240923,140000,714494250,28300,28300,28300,28300,48
|
|
20240923,135900,713135850,28300,28300,28300,28300,107
|
|
20240923,135800,710107750,28250,28300,28300,28250,160
|
|
20240923,135700,705585250,28300,28300,28300,28250,91
|
|
20240923,135600,703012450,28300,28300,28300,28300,37
|
|
20240923,135500,701965350,28300,28300,28300,28250,110
|
|
20240923,135400,698854850,28300,28300,28300,28300,272
|
|
20240923,135300,691157250,28300,28300,28300,28300,49
|
|
20240923,135200,689770550,28300,28300,28300,28250,113
|
|
20240923,135100,686575950,28300,28250,28300,28250,8
|
|
20240923,135000,686349800,28250,28300,28300,28250,146
|
|
20240923,134900,682223000,28300,28300,28300,28300,52
|
|
20240923,134800,680751400,28300,28300,28300,28300,77
|
|
20240923,134700,678572300,28300,28300,28300,28300,49
|
|
20240923,134600,677185600,28300,28300,28300,28300,47
|
|
20240923,134500,675855500,28300,28300,28300,28300,42
|
|
20240923,134400,674666900,28300,28300,28300,28300,39
|
|
20240923,134300,673563200,28300,28300,28300,28300,46
|
|
20240923,134200,672261400,28250,28350,28350,28250,115
|
|
20240923,134100,669003650,28300,28300,28300,28300,602
|
|
20240923,134000,651967050,28300,28300,28300,28300,11
|
|
20240923,133900,651655750,28300,28300,28300,28250,83
|
|
20240923,133800,649306900,28300,28300,28300,28250,53
|
|
20240923,133700,647807150,28300,28300,28300,28250,55
|
|
20240923,133600,646250900,28300,28300,28300,28300,86
|
|
20240923,133500,643817100,28300,28300,28300,28300,130
|
|
20240923,133400,640138100,28300,28300,28300,28300,40
|
|
20240923,133300,639006100,28350,28300,28350,28250,68
|
|
20240923,133200,637082100,28300,28350,28350,28300,63
|
|
20240923,133100,635297150,28300,28300,28350,28300,1076
|
|
20240923,133000,604846200,28300,28250,28300,28200,578
|
|
20240923,132900,588523950,28250,28250,28250,28250,11
|
|
20240923,132800,588213200,28250,28250,28250,28250,51
|
|
20240923,132700,586772450,28250,28250,28250,28250,72
|
|
20240923,132600,584738450,28250,28250,28250,28250,50
|
|
20240923,132500,583325950,28250,28250,28250,28250,39
|
|
20240923,132400,582224200,28250,28300,28300,28250,97
|
|
20240923,132300,579483800,28300,28250,28300,28250,320
|
|
20240923,132200,570443250,28250,28250,28250,28200,159
|
|
20240923,132100,565952600,28250,28250,28250,28250,100
|
|
20240923,132000,563127600,28250,28250,28250,28250,14
|
|
20240923,131900,562732100,28250,28250,28250,28250,75
|
|
20240923,131800,560613350,28250,28250,28250,28250,6
|
|
20240923,131700,560443850,28250,28200,28250,28200,6
|
|
20240923,131600,560274450,28200,28200,28200,28200,31
|
|
20240923,131500,559400250,28200,28200,28200,28200,7
|
|
20240923,131400,559202850,28200,28200,28200,28200,5
|
|
20240923,131300,559061850,28150,28150,28150,28150,40
|
|
20240923,131200,557935850,28150,28150,28150,28150,0
|
|
20240923,131100,557935850,28150,28150,28150,28150,0
|
|
20240923,131000,557935850,28150,28250,28250,28150,153
|
|
20240923,130900,553619000,28250,28250,28250,28250,7
|
|
20240923,130800,553421250,28250,28250,28250,28250,0
|
|
20240923,130700,553421250,28250,28250,28250,28250,60
|
|
20240923,130600,551726250,28250,28250,28250,28250,0
|
|
20240923,130500,551726250,28250,28250,28250,28250,9
|
|
20240923,130400,551472000,28250,28250,28250,28250,26
|
|
20240923,130300,550737500,28250,28250,28250,28250,2
|
|
20240923,130200,550681000,28200,28200,28200,28200,0
|
|
20240923,130100,550681000,28200,28200,28200,28200,0
|
|
20240923,130000,550681000,28200,28200,28250,28200,14
|
|
20240923,125900,550286150,28250,28250,28250,28250,3
|
|
20240923,125800,550201400,28200,28200,28200,28200,0
|
|
20240923,125700,550201400,28200,28200,28200,28200,2
|
|
20240923,125600,550145000,28200,28250,28250,28200,45
|
|
20240923,125500,548874200,28250,28250,28250,28250,87
|
|
20240923,125400,546416450,28250,28300,28300,28250,4
|
|
20240923,125300,546303350,28300,28300,28300,28300,2
|
|
20240923,125200,546246750,28300,28250,28300,28250,56
|
|
20240923,125100,544663400,28250,28250,28250,28250,0
|
|
20240923,125000,544663400,28250,28250,28250,28250,19
|
|
20240923,124900,544126650,28250,28250,28250,28250,51
|
|
20240923,124800,542685900,28250,28250,28250,28250,4
|
|
20240923,124700,542572900,28250,28250,28250,28250,79
|
|
20240923,124600,540341150,28250,28250,28250,28250,57
|
|
20240923,124500,538730900,28250,28200,28250,28200,48
|
|
20240923,124400,537375300,28250,28250,28250,28250,61
|
|
20240923,124300,535652050,28200,28200,28200,28200,8
|
|
20240923,124200,535426450,28250,28250,28250,28250,54
|
|
20240923,124100,533900950,28250,28250,28250,28250,36
|
|
20240923,124000,532883950,28250,28200,28250,28200,895
|
|
20240923,123900,507607000,28200,28200,28200,28200,1
|
|
20240923,123800,507578800,28150,28150,28150,28150,8
|
|
20240923,123700,507353600,28150,28150,28150,28150,5
|
|
20240923,123600,507212850,28150,28150,28150,28150,0
|
|
20240923,123500,507212850,28150,28150,28150,28150,8
|
|
20240923,123400,506987650,28150,28200,28200,28150,695
|
|
20240923,123300,487391150,28200,28150,28200,28150,18
|
|
20240923,123200,486883900,28150,28150,28150,28150,0
|
|
20240923,123100,486883900,28150,28150,28150,28150,0
|
|
20240923,123000,486883900,28150,28150,28150,28150,8
|
|
20240923,122900,486658700,28150,28150,28150,28150,10
|
|
20240923,122800,486377200,28150,28150,28150,28150,8
|
|
20240923,122700,486152000,28150,28150,28150,28150,0
|
|
20240923,122600,486152000,28150,28150,28150,28150,7
|
|
20240923,122500,485954950,28150,28200,28200,28150,105
|
|
20240923,122400,482998950,28150,28150,28150,28150,0
|
|
20240923,122300,482998950,28150,28200,28200,28150,38
|
|
20240923,122200,481927750,28200,28200,28200,28200,3
|
|
20240923,122100,481843150,28150,28150,28150,28150,8
|
|
20240923,122000,481617950,28150,28200,28200,28150,126
|
|
20240923,121900,478069750,28200,28150,28200,28150,27
|
|
20240923,121800,477308850,28150,28150,28150,28150,16
|
|
20240923,121700,476858450,28200,28200,28200,28200,30
|
|
20240923,121600,476012450,28200,28150,28200,28150,9
|
|
20240923,121500,475759050,28150,28150,28150,28150,0
|
|
20240923,121400,475759050,28150,28150,28150,28150,6
|
|
20240923,121300,475590150,28150,28150,28150,28150,7
|
|
20240923,121200,475393100,28150,28150,28150,28150,50
|
|
20240923,121100,473985600,28150,28100,28150,28100,215
|
|
20240923,121000,467933400,28100,28100,28100,28100,0
|
|
20240923,120900,467933400,28100,28150,28150,28100,60
|
|
20240923,120800,466244800,28150,28150,28150,28150,5
|
|
20240923,120700,466104050,28100,28100,28100,28100,0
|
|
20240923,120600,466104050,28100,28100,28150,28100,36
|
|
20240923,120500,465091700,28100,28100,28100,28100,0
|
|
20240923,120400,465091700,28100,28100,28100,28100,7
|
|
20240923,120300,464895000,28100,28100,28100,28100,120
|
|
20240923,120200,461523000,28050,28050,28050,28050,0
|
|
20240923,120100,461523000,28050,28100,28100,28050,58
|
|
20240923,120000,459893600,28050,28050,28050,28050,0
|
|
20240923,115900,459893600,28050,28050,28050,28050,8
|
|
20240923,115800,459669200,28100,28100,28100,28100,2
|
|
20240923,115700,459613000,28100,28100,28100,28100,52
|
|
20240923,115600,458151800,28100,28100,28100,28100,1
|
|
20240923,115500,458123700,28100,28100,28150,28100,52
|
|
20240923,115400,456662450,28100,28100,28150,28100,56
|
|
20240923,115300,455086900,28150,28150,28150,28150,2
|
|
20240923,115200,455030600,28100,28100,28100,28100,8
|
|
20240923,115100,454805800,28100,28100,28100,28100,0
|
|
20240923,115000,454805800,28100,28100,28100,28100,0
|
|
20240923,114900,454805800,28100,28100,28100,28100,10
|
|
20240923,114800,454524800,28100,28100,28100,28100,3
|
|
20240923,114700,454440500,28100,28150,28150,28100,11
|
|
20240923,114600,454131300,28150,28150,28150,28150,10
|
|
20240923,114500,453849800,28100,28100,28100,28100,31
|
|
20240923,114400,452978700,28100,28100,28100,28100,8
|
|
20240923,114300,452753900,28100,28100,28100,28100,0
|
|
20240923,114200,452753900,28100,28100,28100,28100,20
|
|
20240923,114100,452191900,28100,28100,28100,28100,0
|
|
20240923,114000,452191900,28100,28100,28100,28100,8
|
|
20240923,113900,451967100,28100,28100,28100,28100,0
|
|
20240923,113800,451967100,28100,28050,28100,28000,101
|
|
20240923,113700,449137700,28100,28200,28200,28050,125
|
|
20240923,113600,445624600,28200,28200,28200,28200,32
|
|
20240923,113500,444722200,28200,28250,28250,28200,155
|
|
20240923,113400,440351050,28250,28250,28250,28250,2
|
|
20240923,113300,440294550,28200,28200,28200,28200,0
|
|
20240923,113200,440294550,28200,28200,28200,28200,8
|
|
20240923,113100,440068950,28200,28200,28200,28200,5
|
|
20240923,113000,439927950,28200,28200,28200,28200,162
|
|
20240923,112900,435359550,28200,28200,28200,28200,202
|
|
20240923,112800,429663150,28200,28200,28200,28200,0
|
|
20240923,112700,429663150,28200,28250,28250,28200,28
|
|
20240923,112600,428872550,28250,28250,28250,28250,22
|
|
20240923,112500,428251050,28200,28250,28250,28200,61
|
|
20240923,112400,426528200,28250,28200,28250,28200,7
|
|
20240923,112300,426330700,28200,28200,28250,28200,126
|
|
20240923,112200,422777000,28200,28200,28200,28200,121
|
|
20240923,112100,419364800,28200,28150,28200,28150,489
|
|
20240923,112000,405591350,28100,28100,28100,28100,35
|
|
20240923,111900,404607850,28100,28100,28100,28100,29
|
|
20240923,111800,403792950,28100,28100,28100,28050,208
|
|
20240923,111700,397949150,28050,28050,28050,28050,5
|
|
20240923,111600,397808900,28050,28050,28050,28050,0
|
|
20240923,111500,397808900,28050,28100,28100,28050,176
|
|
20240923,111400,392863650,28100,28100,28100,28100,591
|
|
20240923,111300,376256550,28100,28050,28100,28050,57
|
|
20240923,111200,374655300,28050,28050,28050,28050,0
|
|
20240923,111100,374655300,28050,28050,28100,28050,40
|
|
20240923,111000,373533200,28100,28100,28100,28100,30
|
|
20240923,110900,372690200,28100,28100,28100,28100,4
|
|
20240923,110800,372577800,28050,28050,28050,28050,57
|
|
20240923,110700,370978950,28100,28100,28100,28100,50
|
|
20240923,110600,369573950,28050,28050,28050,28050,8
|
|
20240923,110500,369349550,28100,28100,28100,28100,52
|
|
20240923,110400,367888350,28050,28050,28050,28050,9
|
|
20240923,110300,367635900,28050,28050,28050,28050,14
|
|
20240923,110200,367243200,28050,28050,28050,28050,0
|
|
20240923,110100,367243200,28050,28050,28050,28050,7
|
|
20240923,110000,367046850,28050,28050,28050,28050,0
|
|
20240923,105900,367046850,28050,28050,28050,28050,0
|
|
20240923,105800,367046850,28050,28050,28050,28050,8
|
|
20240923,105700,366822450,28050,28100,28100,28050,52
|
|
20240923,105600,365363750,28100,28100,28100,28050,41
|
|
20240923,105500,364212050,28050,28050,28050,28050,0
|
|
20240923,105400,364212050,28050,28050,28100,28050,25
|
|
20240923,105300,363510650,28050,28050,28050,28050,0
|
|
20240923,105200,363510650,28050,28050,28050,28050,1
|
|
20240923,105100,363482600,28050,28050,28050,28050,8
|
|
20240923,105000,363258200,28100,28100,28100,28100,392
|
|
20240923,104900,352243000,28050,28050,28050,28050,8
|
|
20240923,104800,352018600,28100,28100,28100,28100,62
|
|
20240923,104700,350276400,28000,28000,28000,28000,28
|
|
20240923,104600,349492400,28000,28050,28050,28000,343
|
|
20240923,104500,339880000,28000,28000,28000,28000,0
|
|
20240923,104400,339880000,28000,28000,28000,28000,8
|
|
20240923,104300,339656000,28000,28000,28000,28000,30
|
|
20240923,104200,338816000,28000,28000,28000,28000,0
|
|
20240923,104100,338816000,28000,28050,28050,28000,45
|
|
20240923,104000,337554400,28000,28000,28000,28000,0
|
|
20240923,103900,337554400,28000,28000,28000,28000,7
|
|
20240923,103800,337358400,28000,28050,28050,28000,170
|
|
20240923,103700,332589950,28050,28000,28050,28000,407
|
|
20240923,103600,321174300,28050,28050,28050,28050,84
|
|
20240923,103500,318818100,28000,28000,28000,28000,8
|
|
20240923,103400,318594100,28000,28000,28000,28000,195
|
|
20240923,103300,313134100,28000,28000,28000,28000,61
|
|
20240923,103200,311426100,28000,27950,28000,27950,309
|
|
20240923,103100,302774450,28000,28000,28000,28000,3
|
|
20240923,103000,302690450,27950,27950,27950,27950,0
|
|
20240923,102900,302690450,27950,28000,28000,27950,11
|
|
20240923,102800,302382850,28000,28000,28000,28000,0
|
|
20240923,102700,302382850,28000,28000,28000,28000,346
|
|
20240923,102600,292694850,28000,28000,28000,28000,172
|
|
20240923,102500,287878850,28000,28000,28000,28000,23
|
|
20240923,102400,287234850,27950,28000,28000,27950,18
|
|
20240923,102300,286731200,28000,28000,28000,28000,6
|
|
20240923,102200,286563200,28000,27950,28000,27950,9
|
|
20240923,102100,286311600,27950,27950,27950,27950,0
|
|
20240923,102000,286311600,27950,27950,27950,27950,7
|
|
20240923,101900,286115950,27950,27950,27950,27950,0
|
|
20240923,101800,286115950,27950,27950,27950,27950,50
|
|
20240923,101700,284718450,27950,27950,27950,27950,9
|
|
20240923,101600,284466900,27950,27950,27950,27950,0
|
|
20240923,101500,284466900,27950,28000,28050,27950,176
|
|
20240923,101400,279542400,28000,28000,28000,28000,331
|
|
20240923,101300,270274400,28000,28000,28000,27950,6
|
|
20240923,101200,270106450,27950,28000,28000,27950,10
|
|
20240923,101100,269826800,28000,28000,28000,28000,0
|
|
20240923,101000,269826800,28000,28000,28000,27950,21
|
|
20240923,100900,269239200,28000,28000,28000,28000,1
|
|
20240923,100800,269211200,27950,27950,27950,27950,8
|
|
20240923,100700,268987600,27950,27950,27950,27950,0
|
|
20240923,100600,268987600,27950,27950,27950,27950,0
|
|
20240923,100500,268987600,27950,27950,27950,27950,0
|
|
20240923,100400,268987600,27950,27950,28000,27950,6
|
|
20240923,100300,268819750,28000,27950,28000,27950,12
|
|
20240923,100200,268484150,27950,27950,27950,27950,0
|
|
20240923,100100,268484150,27950,27950,27950,27950,0
|
|
20240923,100000,268484150,27950,27950,27950,27950,25
|
|
20240923,095900,267785400,27950,27950,27950,27950,20
|
|
20240923,095800,267226400,28050,28050,28050,28050,14
|
|
20240923,095700,266833700,28050,28050,28050,28050,0
|
|
20240923,095600,266833700,28050,28050,28050,28050,122
|
|
20240923,095500,263411600,27950,28000,28000,27950,102
|
|
20240923,095400,260556550,28000,28000,28000,28000,0
|
|
20240923,095300,260556550,28000,28050,28050,28000,13
|
|
20240923,095200,260192300,28000,28000,28000,28000,0
|
|
20240923,095100,260192300,28000,28000,28000,28000,7
|
|
20240923,095000,259996300,28000,28000,28000,28000,3
|
|
20240923,094900,259912300,28050,28050,28050,28050,0
|
|
20240923,094800,259912300,28050,28050,28050,28050,224
|
|
20240923,094700,253629100,28050,28000,28050,28000,105
|
|
20240923,094600,250688850,28000,28000,28000,28000,8
|
|
20240923,094500,250464850,28050,28050,28050,28050,62
|
|
20240923,094400,248725750,28000,28000,28000,28000,1
|
|
20240923,094300,248697750,28000,28000,28000,28000,1
|
|
20240923,094200,248669750,28100,28050,28100,28050,24
|
|
20240923,094100,247996300,28050,28000,28050,28000,11
|
|
20240923,094000,247688150,28000,28000,28000,28000,7
|
|
20240923,093900,247492150,28050,28050,28050,28050,0
|
|
20240923,093800,247492150,28050,28050,28050,28000,430
|
|
20240923,093700,235431050,28050,28050,28050,28050,0
|
|
20240923,093600,235431050,28050,28000,28050,28000,85
|
|
20240923,093500,233048500,28000,28000,28000,28000,1
|
|
20240923,093400,233020500,28000,28000,28000,28000,8
|
|
20240923,093300,232796500,28050,28050,28050,28050,0
|
|
20240923,093200,232796500,28050,28050,28050,28050,1
|
|
20240923,093100,232768450,28100,28100,28100,28100,0
|
|
20240923,093000,232768450,28100,28100,28100,28100,1
|
|
20240923,092900,232740350,28100,28050,28150,28000,912
|
|
20240923,092800,207182450,28100,28100,28100,28100,33
|
|
20240923,092700,206255150,28100,28100,28100,28050,104
|
|
20240923,092600,203333750,28100,28100,28100,28100,140
|
|
20240923,092500,199399750,28100,28100,28100,28100,50
|
|
20240923,092400,197994750,28100,28100,28150,28100,21
|
|
20240923,092300,197404600,28100,28100,28150,28100,122
|
|
20240923,092200,193971050,28100,28000,28100,28000,129
|
|
20240923,092100,190348100,28000,28050,28050,28000,55
|
|
20240923,092000,188805750,28050,27950,28100,27950,642
|
|
20240923,091900,170798050,27850,27900,28000,27850,1205
|
|
20240923,091800,137082450,27850,27850,27850,27850,4
|
|
20240923,091700,136971050,27850,27850,27850,27850,5
|
|
20240923,091600,136831800,27800,27800,27850,27800,394
|
|
20240923,091500,125873500,27750,27850,27900,27750,20
|
|
20240923,091400,125318250,27750,27850,27850,27750,453
|
|
20240923,091300,112706300,27850,27900,28000,27850,176
|
|
20240923,091200,107786800,27950,27800,28050,27750,1636
|
|
20240923,091100,62116300,27750,27650,27750,27650,1352
|
|
20240923,091000,24652600,27650,27650,27650,27650,105
|
|
20240923,090900,21749350,27600,27650,27650,27600,18
|
|
20240923,090800,21252050,27650,27600,27650,27600,275
|
|
20240923,090700,13660800,27650,27650,27650,27650,145
|
|
20240923,090600,9651550,27600,27600,27600,27600,5
|
|
20240923,090500,9513550,27600,27550,27600,27550,26
|
|
20240923,090400,8796000,27600,27600,27600,27600,22
|
|
20240923,090300,8188800,27700,27700,27700,27700,0
|
|
20240923,090200,8188800,27700,27700,27700,27700,0
|
|
20240923,090100,8188800,27700,27700,27700,27700,0
|
|
20240923,090000,8188800,27700,27700,27700,27600,296
|