587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,184400,542263100,28200,28200,28200,28200,322
|
|
20240924,184300,542263100,28200,28200,28200,28200,0
|
|
20240924,184200,542263100,28200,28200,28200,28200,0
|
|
20240924,184100,542263100,28200,28200,28200,28200,0
|
|
20240924,184000,542263100,28200,28200,28200,28200,0
|
|
20240924,183900,542263100,28200,28200,28200,28200,0
|
|
20240924,183800,542263100,28200,28200,28200,28200,0
|
|
20240924,183700,542263100,28200,28200,28200,28200,0
|
|
20240924,183600,542263100,28200,28200,28200,28200,0
|
|
20240924,183500,542263100,28200,28200,28200,28200,0
|
|
20240924,183400,542263100,28200,28200,28200,28200,0
|
|
20240924,183300,542263100,28200,28200,28200,28200,0
|
|
20240924,183200,542263100,28200,28200,28200,28200,0
|
|
20240924,183100,542263100,28200,28200,28200,28200,0
|
|
20240924,183000,542263100,28200,28200,28200,28200,0
|
|
20240924,182900,542263100,28200,28200,28200,28200,0
|
|
20240924,182800,542263100,28200,28200,28200,28200,0
|
|
20240924,182700,542263100,28200,28200,28200,28200,0
|
|
20240924,182600,542263100,28200,28200,28200,28200,0
|
|
20240924,182500,542263100,28200,28200,28200,28200,0
|
|
20240924,182400,542263100,28200,28200,28200,28200,0
|
|
20240924,182300,542263100,28200,28200,28200,28200,0
|
|
20240924,182200,542263100,28200,28200,28200,28200,0
|
|
20240924,182100,542263100,28200,28200,28200,28200,0
|
|
20240924,182000,542263100,28200,28200,28200,28200,0
|
|
20240924,181900,542263100,28200,28200,28200,28200,0
|
|
20240924,181800,542263100,28200,28200,28200,28200,0
|
|
20240924,181700,542263100,28200,28200,28200,28200,0
|
|
20240924,181600,542263100,28200,28200,28200,28200,0
|
|
20240924,181500,542263100,28200,28200,28200,28200,0
|
|
20240924,181400,542263100,28200,28200,28200,28200,322
|
|
20240924,181300,542263100,28200,28200,28200,28200,0
|
|
20240924,181200,542263100,28200,28200,28200,28200,0
|
|
20240924,181100,542263100,28200,28200,28200,28200,0
|
|
20240924,181000,542263100,28200,28200,28200,28200,0
|
|
20240924,180900,542263100,28200,28200,28200,28200,0
|
|
20240924,180800,542263100,28200,28200,28200,28200,0
|
|
20240924,180700,542263100,28200,28200,28200,28200,0
|
|
20240924,180600,542263100,28200,28200,28200,28200,0
|
|
20240924,180500,542263100,28200,28200,28200,28200,0
|
|
20240924,180400,542263100,28200,28200,28200,28200,0
|
|
20240924,180300,542263100,28200,28200,28200,28200,0
|
|
20240924,180200,542263100,28200,28200,28200,28200,0
|
|
20240924,180100,542263100,28200,28200,28200,28200,0
|
|
20240924,180000,542263100,28200,28200,28200,28200,0
|
|
20240924,175900,542263100,28200,28200,28200,28200,0
|
|
20240924,175800,542263100,28200,28200,28200,28200,0
|
|
20240924,175700,542263100,28200,28200,28200,28200,0
|
|
20240924,175600,542263100,28200,28200,28200,28200,0
|
|
20240924,175500,542263100,28200,28200,28200,28200,0
|
|
20240924,175400,542263100,28200,28200,28200,28200,0
|
|
20240924,175300,542263100,28200,28200,28200,28200,0
|
|
20240924,175200,542263100,28200,28200,28200,28200,0
|
|
20240924,175100,542263100,28200,28200,28200,28200,0
|
|
20240924,175000,542263100,28200,28200,28200,28200,0
|
|
20240924,174900,542263100,28200,28200,28200,28200,0
|
|
20240924,174800,542263100,28200,28200,28200,28200,0
|
|
20240924,174700,542263100,28200,28200,28200,28200,0
|
|
20240924,174600,542263100,28200,28200,28200,28200,0
|
|
20240924,174500,542263100,28200,28200,28200,28200,0
|
|
20240924,174400,542263100,28200,28200,28200,28200,322
|
|
20240924,174300,542263100,28200,28200,28200,28200,0
|
|
20240924,174200,542263100,28200,28200,28200,28200,0
|
|
20240924,174100,542263100,28200,28200,28200,28200,0
|
|
20240924,174000,542263100,28200,28200,28200,28200,0
|
|
20240924,173900,542263100,28200,28200,28200,28200,0
|
|
20240924,173800,542263100,28200,28200,28200,28200,0
|
|
20240924,173700,542263100,28200,28200,28200,28200,0
|
|
20240924,173600,542263100,28200,28200,28200,28200,0
|
|
20240924,173500,542263100,28200,28200,28200,28200,0
|
|
20240924,173400,542263100,28200,28200,28200,28200,0
|
|
20240924,173300,542263100,28200,28200,28200,28200,0
|
|
20240924,173200,542263100,28200,28200,28200,28200,0
|
|
20240924,173100,542263100,28200,28200,28200,28200,0
|
|
20240924,173000,542263100,28200,28200,28200,28200,0
|
|
20240924,172900,542263100,28200,28200,28200,28200,0
|
|
20240924,172800,542263100,28200,28200,28200,28200,0
|
|
20240924,172700,542263100,28200,28200,28200,28200,0
|
|
20240924,172600,542263100,28200,28200,28200,28200,0
|
|
20240924,172500,542263100,28200,28200,28200,28200,0
|
|
20240924,172400,542263100,28200,28200,28200,28200,0
|
|
20240924,172300,542263100,28200,28200,28200,28200,0
|
|
20240924,172200,542263100,28200,28200,28200,28200,0
|
|
20240924,172100,542263100,28200,28200,28200,28200,0
|
|
20240924,172000,542263100,28200,28200,28200,28200,0
|
|
20240924,171900,542263100,28200,28200,28200,28200,0
|
|
20240924,171800,542263100,28200,28200,28200,28200,0
|
|
20240924,171700,542263100,28200,28200,28200,28200,0
|
|
20240924,171600,542263100,28200,28200,28200,28200,0
|
|
20240924,171500,542263100,28200,28200,28200,28200,0
|
|
20240924,171400,542263100,28200,28200,28200,28200,322
|
|
20240924,171300,542263100,28200,28200,28200,28200,0
|
|
20240924,171200,542263100,28200,28200,28200,28200,0
|
|
20240924,171100,542263100,28200,28200,28200,28200,0
|
|
20240924,171000,542263100,28200,28200,28200,28200,0
|
|
20240924,170900,542263100,28200,28200,28200,28200,0
|
|
20240924,170800,542263100,28200,28200,28200,28200,0
|
|
20240924,170700,542263100,28200,28200,28200,28200,0
|
|
20240924,170600,542263100,28200,28200,28200,28200,0
|
|
20240924,170500,542263100,28200,28200,28200,28200,0
|
|
20240924,170400,542263100,28200,28200,28200,28200,0
|
|
20240924,170300,542263100,28200,28200,28200,28200,0
|
|
20240924,170200,542263100,28200,28200,28200,28200,0
|
|
20240924,170100,542263100,28200,28200,28200,28200,0
|
|
20240924,170000,542263100,28200,28200,28200,28200,0
|
|
20240924,165900,542263100,28200,28200,28200,28200,0
|
|
20240924,165800,542263100,28200,28200,28200,28200,0
|
|
20240924,165700,542263100,28200,28200,28200,28200,0
|
|
20240924,165600,542263100,28200,28200,28200,28200,0
|
|
20240924,165500,542263100,28200,28200,28200,28200,0
|
|
20240924,165400,542263100,28200,28200,28200,28200,0
|
|
20240924,165300,542263100,28200,28200,28200,28200,0
|
|
20240924,165200,542263100,28200,28200,28200,28200,0
|
|
20240924,165100,542263100,28200,28200,28200,28200,0
|
|
20240924,165000,542263100,28200,28200,28200,28200,0
|
|
20240924,164900,542263100,28200,28200,28200,28200,0
|
|
20240924,164800,542263100,28200,28200,28200,28200,0
|
|
20240924,164700,542263100,28200,28200,28200,28200,0
|
|
20240924,164600,542263100,28200,28200,28200,28200,0
|
|
20240924,164500,542263100,28200,28200,28200,28200,0
|
|
20240924,164400,542263100,28200,28200,28200,28200,322
|
|
20240924,164300,542263100,28200,28200,28200,28200,0
|
|
20240924,164200,542263100,28200,28200,28200,28200,0
|
|
20240924,164100,542263100,28200,28200,28200,28200,0
|
|
20240924,164000,542263100,28200,28200,28200,28200,0
|
|
20240924,163900,542263100,28200,28200,28200,28200,0
|
|
20240924,163800,542263100,28200,28200,28200,28200,0
|
|
20240924,163700,542263100,28200,28200,28200,28200,0
|
|
20240924,163600,542263100,28200,28200,28200,28200,0
|
|
20240924,163500,542263100,28200,28200,28200,28200,0
|
|
20240924,163400,542263100,28200,28200,28200,28200,0
|
|
20240924,163300,542263100,28200,28200,28200,28200,0
|
|
20240924,163200,542263100,28200,28200,28200,28200,0
|
|
20240924,163100,542263100,28200,28200,28200,28200,0
|
|
20240924,163000,542263100,28200,28200,28200,28200,0
|
|
20240924,162900,542263100,28200,28200,28200,28200,0
|
|
20240924,162800,542263100,28200,28200,28200,28200,0
|
|
20240924,162700,542263100,28200,28200,28200,28200,0
|
|
20240924,162600,542263100,28200,28200,28200,28200,0
|
|
20240924,162500,542263100,28200,28200,28200,28200,0
|
|
20240924,162400,542263100,28200,28200,28200,28200,0
|
|
20240924,162300,542263100,28200,28200,28200,28200,0
|
|
20240924,162200,542263100,28200,28200,28200,28200,0
|
|
20240924,162100,542263100,28200,28200,28200,28200,0
|
|
20240924,162000,542263100,28200,28200,28200,28200,0
|
|
20240924,161900,542263100,28200,28200,28200,28200,0
|
|
20240924,161800,542263100,28200,28200,28200,28200,0
|
|
20240924,161700,542263100,28200,28200,28200,28200,0
|
|
20240924,161600,542263100,28200,28200,28200,28200,0
|
|
20240924,161500,542263100,28200,28200,28200,28200,0
|
|
20240924,161400,542263100,28200,28200,28200,28200,322
|
|
20240924,161300,542263100,28200,28200,28200,28200,0
|
|
20240924,161200,542263100,28200,28200,28200,28200,0
|
|
20240924,161100,542263100,28200,28200,28200,28200,0
|
|
20240924,161000,542263100,28200,28200,28200,28200,0
|
|
20240924,160900,542263100,28200,28200,28200,28200,0
|
|
20240924,160800,542263100,28200,28200,28200,28200,0
|
|
20240924,160700,542263100,28200,28200,28200,28200,0
|
|
20240924,160600,542263100,28200,28200,28200,28200,0
|
|
20240924,160500,542263100,28200,28200,28200,28200,0
|
|
20240924,160400,542263100,28200,28200,28200,28200,0
|
|
20240924,160300,542263100,28200,28200,28200,28200,0
|
|
20240924,160200,542263100,28200,28200,28200,28200,0
|
|
20240924,160100,542263100,28200,28200,28200,28200,0
|
|
20240924,160000,542263100,28200,28200,28200,28200,0
|
|
20240924,155900,542263100,28200,28200,28200,28200,0
|
|
20240924,155800,542263100,28200,28200,28200,28200,0
|
|
20240924,155700,542263100,28200,28200,28200,28200,0
|
|
20240924,155600,542263100,28200,28200,28200,28200,0
|
|
20240924,155500,542263100,28200,28200,28200,28200,0
|
|
20240924,155400,542263100,28200,28200,28200,28200,0
|
|
20240924,155300,542263100,28200,28200,28200,28200,0
|
|
20240924,155200,542263100,28200,28200,28200,28200,0
|
|
20240924,155100,542263100,28200,28200,28200,28200,0
|
|
20240924,155000,542263100,28200,28200,28200,28200,0
|
|
20240924,154900,542263100,28200,28200,28200,28200,0
|
|
20240924,154800,542263100,28200,28200,28200,28200,0
|
|
20240924,154700,542263100,28200,28200,28200,28200,0
|
|
20240924,154600,542263100,28200,28200,28200,28200,0
|
|
20240924,154500,542263100,28200,28200,28200,28200,0
|
|
20240924,154400,542263100,28200,28200,28200,28200,322
|
|
20240924,154300,542263100,28200,28200,28200,28200,0
|
|
20240924,154200,542263100,28200,28200,28200,28200,0
|
|
20240924,154100,542263100,28200,28200,28200,28200,0
|
|
20240924,154000,542263100,28200,28200,28200,28200,0
|
|
20240924,153900,542263100,28200,28200,28200,28200,0
|
|
20240924,153800,542263100,28200,28200,28200,28200,0
|
|
20240924,153700,542263100,28200,28200,28200,28200,0
|
|
20240924,153600,542263100,28200,28200,28200,28200,0
|
|
20240924,153500,542263100,28200,28200,28200,28200,0
|
|
20240924,153400,542263100,28200,28200,28200,28200,0
|
|
20240924,153300,542263100,28200,28200,28200,28200,0
|
|
20240924,153200,542263100,28200,28200,28200,28200,0
|
|
20240924,153100,542263100,28200,28200,28200,28200,0
|
|
20240924,153000,542263100,28200,28200,28200,28200,322
|
|
20240924,152900,533182700,28100,28100,28100,28100,0
|
|
20240924,152800,533182700,28100,28100,28100,28100,0
|
|
20240924,152700,533182700,28100,28100,28100,28100,0
|
|
20240924,152600,533182700,28100,28100,28100,28100,0
|
|
20240924,152500,533182700,28100,28100,28100,28100,0
|
|
20240924,152400,533182700,28100,28100,28100,28100,0
|
|
20240924,152300,533182700,28100,28100,28100,28100,0
|
|
20240924,152200,533182700,28100,28100,28100,28100,0
|
|
20240924,152100,533182700,28100,28100,28100,28100,0
|
|
20240924,152000,533182700,28100,28100,28100,28100,0
|
|
20240924,151900,533182700,28100,28100,28100,28050,59
|
|
20240924,151800,531525050,28100,28100,28100,28100,4
|
|
20240924,151700,531412650,28050,28050,28050,28050,9
|
|
20240924,151600,531160200,28050,28000,28050,28000,10
|
|
20240924,151500,530880000,28000,28000,28000,28000,4
|
|
20240924,151400,530768000,28000,28050,28050,28000,111
|
|
20240924,151300,527656000,28150,28150,28150,28150,1
|
|
20240924,151200,527627850,28050,28050,28050,28050,4
|
|
20240924,151100,527515650,28050,28050,28050,28050,67
|
|
20240924,151000,525636300,28050,28050,28050,28050,1
|
|
20240924,150900,525608250,28050,28050,28050,28050,49
|
|
20240924,150800,524233800,28150,28150,28150,28150,1
|
|
20240924,150700,524205650,28100,28150,28150,28100,44
|
|
20240924,150600,522968750,28150,28150,28150,28150,16
|
|
20240924,150500,522518350,28150,28050,28150,28050,15
|
|
20240924,150400,522097100,28100,28100,28100,28100,0
|
|
20240924,150300,522097100,28100,28100,28100,28100,0
|
|
20240924,150200,522097100,28100,28100,28100,28100,0
|
|
20240924,150100,522097100,28100,28100,28100,28100,41
|
|
20240924,150000,520945000,28150,28150,28150,28150,9
|
|
20240924,145900,520691650,28150,28150,28150,28150,0
|
|
20240924,145800,520691650,28150,28150,28150,28150,9
|
|
20240924,145700,520438300,28100,28150,28150,28100,16
|
|
20240924,145600,519988250,28150,28150,28150,28150,9
|
|
20240924,145500,519734900,28150,28150,28150,28150,9
|
|
20240924,145400,519481550,28100,28100,28100,28100,0
|
|
20240924,145300,519481550,28100,28100,28100,28100,32
|
|
20240924,145200,518582350,28100,28100,28100,28100,22
|
|
20240924,145100,517964150,28100,28100,28100,28100,11
|
|
20240924,145000,517655050,28100,28100,28100,28100,22
|
|
20240924,144900,517036850,28100,28100,28100,28100,9
|
|
20240924,144800,516783950,28100,28100,28100,28100,100
|
|
20240924,144700,513973950,28100,28100,28100,28100,12
|
|
20240924,144600,513636750,28100,28100,28100,28100,111
|
|
20240924,144500,510517650,28100,28150,28150,28100,351
|
|
20240924,144400,500654100,28100,28100,28100,28100,78
|
|
20240924,144300,498462300,28100,28100,28100,28100,0
|
|
20240924,144200,498462300,28100,28100,28100,28100,9
|
|
20240924,144100,498209400,28100,28100,28100,28100,9
|
|
20240924,144000,497956500,28100,28100,28100,28100,10
|
|
20240924,143900,497675500,28100,28100,28100,28100,9
|
|
20240924,143800,497422600,28100,28100,28100,28100,19
|
|
20240924,143700,496888700,28050,28050,28050,28050,1
|
|
20240924,143600,496860650,28100,28100,28100,28050,120
|
|
20240924,143500,493493700,28050,28100,28100,28050,96
|
|
20240924,143400,490800450,28100,28050,28100,28050,44
|
|
20240924,143300,489565800,28050,28000,28050,28000,10
|
|
20240924,143200,489285350,28050,28050,28050,28050,12
|
|
20240924,143100,488948750,28100,28100,28100,28100,0
|
|
20240924,143000,488948750,28100,28050,28100,28000,72
|
|
20240924,142900,486928200,28150,28050,28150,28050,36
|
|
20240924,142800,485917500,28050,28050,28050,28050,12
|
|
20240924,142700,485580900,28050,28050,28050,28050,10
|
|
20240924,142600,485300400,28050,28050,28050,28050,72
|
|
20240924,142500,483280800,28050,28050,28050,28050,11
|
|
20240924,142400,482972250,28050,28050,28050,28050,9
|
|
20240924,142300,482719800,28050,28050,28050,28050,19
|
|
20240924,142200,482186850,28050,28050,28050,28050,9
|
|
20240924,142100,481934400,28050,28050,28050,28050,32
|
|
20240924,142000,481036800,28050,28050,28050,28050,9
|
|
20240924,141900,480784350,28050,28050,28050,28050,1
|
|
20240924,141800,480756300,28050,28050,28050,28050,19
|
|
20240924,141700,480223350,28050,28000,28050,28000,205
|
|
20240924,141600,474482900,28050,28000,28050,28000,187
|
|
20240924,141500,469246350,28050,28000,28050,28000,2025
|
|
20240924,141400,412545100,27950,28000,28000,27900,559
|
|
20240924,141300,396947600,28000,28000,28000,28000,0
|
|
20240924,141200,396947600,28000,27950,28000,27950,11
|
|
20240924,141100,396639700,28000,28000,28000,28000,9
|
|
20240924,141000,396387700,27900,27900,27950,27900,341
|
|
20240924,140900,386873350,27900,28000,28000,27900,16
|
|
20240924,140800,386426050,28000,28000,28000,28000,94
|
|
20240924,140700,383794050,28000,27950,28000,27900,134
|
|
20240924,140600,380049200,27950,28000,28000,27950,11
|
|
20240924,140500,379741250,27950,27950,27950,27950,9
|
|
20240924,140400,379489700,27950,27950,27950,27950,9
|
|
20240924,140300,379238150,27950,27950,27950,27950,11
|
|
20240924,140200,378930700,27950,27950,27950,27900,23
|
|
20240924,140100,378287950,27950,27950,27950,27950,1
|
|
20240924,140000,378260000,27950,27950,27950,27950,9
|
|
20240924,135900,378008450,27950,27950,27950,27950,9
|
|
20240924,135800,377756900,27950,27950,27950,27950,9
|
|
20240924,135700,377505350,27950,27950,27950,27950,9
|
|
20240924,135600,377253800,27950,27950,27950,27950,10
|
|
20240924,135500,376974300,27900,27900,27900,27900,166
|
|
20240924,135400,372342900,27950,28000,28000,27950,53
|
|
20240924,135300,370861100,27900,28000,28000,27900,10
|
|
20240924,135200,370581200,28000,28000,28000,28000,9
|
|
20240924,135100,370329200,28000,27950,28000,27950,30
|
|
20240924,135000,369490550,27900,27950,27950,27900,34
|
|
20240924,134900,368541250,27950,27950,27950,27950,10
|
|
20240924,134800,368261750,27950,27950,27950,27950,9
|
|
20240924,134700,368010200,27950,27950,27950,27950,9
|
|
20240924,134600,367758650,27950,27950,27950,27950,9
|
|
20240924,134500,367507100,27950,27950,27950,27950,47
|
|
20240924,134400,366193450,27950,27950,27950,27950,13
|
|
20240924,134300,365830100,27950,27950,27950,27950,20
|
|
20240924,134200,365271100,27950,27950,27950,27950,9
|
|
20240924,134100,365019550,27950,27950,27950,27950,9
|
|
20240924,134000,364768000,27950,27950,27950,27950,10
|
|
20240924,133900,364488500,27950,27950,27950,27950,40
|
|
20240924,133800,363370500,27900,28000,28000,27900,502
|
|
20240924,133700,349356450,27950,27950,27950,27950,25
|
|
20240924,133600,348657700,28000,28000,28000,28000,9
|
|
20240924,133500,348405700,28000,28000,28000,28000,9
|
|
20240924,133400,348153700,28000,28000,28000,28000,9
|
|
20240924,133300,347901700,28000,28000,28000,28000,16
|
|
20240924,133200,347453700,27950,28000,28000,27950,14
|
|
20240924,133100,347061950,28000,28000,28000,28000,0
|
|
20240924,133000,347061950,28000,27950,28000,27950,19
|
|
20240924,132900,346530450,27950,28000,28000,27950,11
|
|
20240924,132800,346222550,28000,28000,28000,28000,10
|
|
20240924,132700,345942550,28000,28000,28000,28000,19
|
|
20240924,132600,345410550,27950,28000,28000,27950,43
|
|
20240924,132500,344208250,27950,28000,28000,27950,319
|
|
20240924,132400,335292150,28000,28000,28000,28000,10
|
|
20240924,132300,335012150,27950,28000,28000,27950,10
|
|
20240924,132200,334732200,28000,28000,28000,28000,9
|
|
20240924,132100,334480200,28000,28000,28000,28000,19
|
|
20240924,132000,333948200,28000,28000,28000,28000,9
|
|
20240924,131900,333696200,28000,28000,28000,28000,0
|
|
20240924,131800,333696200,28000,27950,28000,27950,67
|
|
20240924,131700,331823100,28000,27950,28000,27950,27
|
|
20240924,131600,331068000,28000,28000,28000,28000,18
|
|
20240924,131500,330564000,28000,28000,28000,28000,19
|
|
20240924,131400,330032000,27950,28000,28000,27950,73
|
|
20240924,131300,327991200,28000,28000,28000,28000,0
|
|
20240924,131200,327991200,28000,28000,28000,27950,973
|
|
20240924,131100,300754950,28000,28000,28050,28000,86
|
|
20240924,131000,298346500,28000,28050,28050,28000,95
|
|
20240924,130900,295683900,28100,28100,28100,28100,9
|
|
20240924,130800,295431000,28100,28100,28100,28100,9
|
|
20240924,130700,295178100,28100,28100,28100,28100,0
|
|
20240924,130600,295178100,28100,28000,28100,28000,48
|
|
20240924,130500,293832050,28050,28100,28100,28050,96
|
|
20240924,130400,291138800,28050,28150,28150,28050,26
|
|
20240924,130300,290407200,28150,28150,28150,28150,9
|
|
20240924,130200,290153850,28150,28150,28150,28150,9
|
|
20240924,130100,289900500,28150,28150,28150,28150,1
|
|
20240924,130000,289872350,28050,28050,28150,28050,50
|
|
20240924,125900,288468850,28150,28150,28150,28150,9
|
|
20240924,125800,288215500,28150,28150,28150,28150,19
|
|
20240924,125700,287680650,28150,28150,28150,28150,45
|
|
20240924,125600,286413900,28150,28150,28150,28150,11
|
|
20240924,125500,286104250,28050,28050,28050,28050,28
|
|
20240924,125400,285318850,28150,28050,28150,28050,22
|
|
20240924,125300,284700850,28100,28100,28100,28100,21
|
|
20240924,125200,284110750,28100,28100,28100,28100,9
|
|
20240924,125100,283857850,28100,28100,28100,28050,47
|
|
20240924,125000,282538550,28100,28100,28100,28100,9
|
|
20240924,124900,282285650,28050,28050,28050,28050,91
|
|
20240924,124800,279733100,28150,28050,28150,28050,469
|
|
20240924,124700,266576150,28150,28050,28150,28050,37
|
|
20240924,124600,265537400,28250,28150,28250,28150,10
|
|
20240924,124500,265255000,28150,28150,28150,28150,9
|
|
20240924,124400,265001650,28150,28150,28150,28150,24
|
|
20240924,124300,264326050,28050,28100,28200,28050,140
|
|
20240924,124200,260394850,28200,28100,28200,28100,22
|
|
20240924,124100,259775750,28200,28200,28200,28200,10
|
|
20240924,124000,259493750,28200,28200,28200,28200,9
|
|
20240924,123900,259239950,28200,28100,28200,28100,37
|
|
20240924,123800,258199350,28200,28200,28200,28100,36
|
|
20240924,123700,257185850,28200,28200,28200,28200,0
|
|
20240924,123600,257185850,28200,28200,28200,28200,9
|
|
20240924,123500,256932050,28200,28100,28200,28100,38
|
|
20240924,123400,255863350,28200,28200,28200,28200,20
|
|
20240924,123300,255299350,28200,28200,28200,28200,22
|
|
20240924,123200,254678950,28200,28200,28200,28200,9
|
|
20240924,123100,254425150,28200,28200,28200,28200,0
|
|
20240924,123000,254425150,28200,28100,28200,28100,47
|
|
20240924,122900,253103550,28200,28200,28200,28200,43
|
|
20240924,122800,251890950,28200,28200,28300,28150,26
|
|
20240924,122700,251158400,28200,28200,28200,28200,9
|
|
20240924,122600,250904600,28100,28200,28200,28100,42
|
|
20240924,122500,249723050,28200,28200,28200,28200,0
|
|
20240924,122400,249723050,28200,28200,28200,28100,39
|
|
20240924,122300,248625150,28200,28200,28200,28200,9
|
|
20240924,122200,248371350,28150,28250,28250,28150,27
|
|
20240924,122100,247610400,28300,28250,28300,28250,12
|
|
20240924,122000,247271350,28250,28250,28250,28250,9
|
|
20240924,121900,247017100,28200,28200,28200,28200,10
|
|
20240924,121800,246735100,28200,28150,28200,28150,37
|
|
20240924,121700,245693050,28200,28200,28200,28200,9
|
|
20240924,121600,245439250,28150,28150,28150,28150,7
|
|
20240924,121500,245242200,28150,28150,28150,28150,3
|
|
20240924,121400,245157750,28200,28200,28200,28100,46
|
|
20240924,121300,243863250,28200,28200,28200,28200,0
|
|
20240924,121200,243863250,28200,28200,28200,28200,15
|
|
20240924,121100,243440250,28150,28150,28150,28150,9
|
|
20240924,121000,243186900,28150,28200,28200,28150,19
|
|
20240924,120900,242652000,28200,28200,28200,28200,19
|
|
20240924,120800,242116200,28150,28150,28150,28150,1
|
|
20240924,120700,242088050,28150,28150,28150,28150,2
|
|
20240924,120600,242031750,28150,28150,28150,28150,10
|
|
20240924,120500,241750250,28050,28200,28200,28050,44
|
|
20240924,120400,240513500,28200,28200,28200,28200,20
|
|
20240924,120300,239949500,28200,28250,28250,28200,11
|
|
20240924,120200,239638850,28200,28150,28200,28150,16
|
|
20240924,120100,239187700,28150,28150,28250,28150,192
|
|
20240924,120000,233766600,28250,28250,28250,28250,9
|
|
20240924,115900,233512350,28150,28150,28150,28150,19
|
|
20240924,115800,232977500,28150,28150,28150,28150,9
|
|
20240924,115700,232724150,28100,28200,28200,28100,36
|
|
20240924,115600,231711650,28150,28200,28200,28150,28
|
|
20240924,115500,230922500,28200,28200,28200,28200,11
|
|
20240924,115400,230612300,28200,28200,28200,28200,9
|
|
20240924,115300,230358500,28200,28100,28200,28100,41
|
|
20240924,115200,229205500,28200,28200,28200,28200,9
|
|
20240924,115100,228951700,28200,28200,28200,28200,9
|
|
20240924,115000,228697900,28250,28200,28250,28200,19
|
|
20240924,114900,228161600,28100,28100,28100,28100,29
|
|
20240924,114800,227346700,28200,28200,28200,28100,128
|
|
20240924,114700,223738100,28200,28200,28200,28200,1
|
|
20240924,114600,223709900,28200,28250,28250,28200,14
|
|
20240924,114500,223314650,28250,28200,28250,28200,48
|
|
20240924,114400,221960000,28200,28200,28200,28200,1
|
|
20240924,114300,221931800,28250,28250,28250,28250,15
|
|
20240924,114200,221508050,28200,28200,28200,28200,10
|
|
20240924,114100,221226050,28200,28200,28200,28200,9
|
|
20240924,114000,220972250,28150,28250,28250,28150,54
|
|
20240924,113900,219449450,28250,28250,28250,28250,9
|
|
20240924,113800,219195200,28250,28250,28250,28250,9
|
|
20240924,113700,218940950,28150,28150,28150,28150,0
|
|
20240924,113600,218940950,28150,28150,28150,28150,27
|
|
20240924,113500,218180900,28200,28150,28200,28150,60
|
|
20240924,113400,216489200,28150,28150,28150,28150,9
|
|
20240924,113300,216235850,28150,28150,28150,28150,10
|
|
20240924,113200,215954350,28150,28200,28200,28150,13
|
|
20240924,113100,215587950,28200,28200,28200,28200,0
|
|
20240924,113000,215587950,28200,28200,28200,28200,19
|
|
20240924,112900,215052150,28200,28150,28200,28150,14
|
|
20240924,112800,214657600,28200,28150,28200,28150,33
|
|
20240924,112700,213728450,28200,28200,28200,28200,9
|
|
20240924,112600,213474650,28150,28150,28150,28150,8
|
|
20240924,112500,213249450,28200,28150,28200,28150,110
|
|
20240924,112400,210152500,28150,28100,28150,28100,37
|
|
20240924,112300,209112350,28200,28200,28200,28200,9
|
|
20240924,112200,208858550,28200,28200,28200,28200,10
|
|
20240924,112100,208576550,28200,28200,28200,28200,9
|
|
20240924,112000,208322750,28200,28150,28200,28050,48
|
|
20240924,111900,206973800,28100,28100,28100,28100,69
|
|
20240924,111800,205034900,28200,28100,28200,28100,11
|
|
20240924,111700,204724900,28150,28150,28150,28150,9
|
|
20240924,111600,204471550,28150,28100,28150,28100,36
|
|
20240924,111500,203459500,28150,28150,28200,28150,48
|
|
20240924,111400,202107850,28200,28200,28200,28200,9
|
|
20240924,111300,201854050,28150,28150,28150,28150,0
|
|
20240924,111200,201854050,28150,28150,28150,28150,9
|
|
20240924,111100,201600700,28100,28200,28200,28100,47
|
|
20240924,111000,200278000,28200,28100,28200,28100,39
|
|
20240924,110900,199181200,28150,28150,28150,28150,9
|
|
20240924,110800,198927850,28150,28150,28150,28150,29
|
|
20240924,110700,198111500,28050,28050,28050,28050,27
|
|
20240924,110600,197354150,28150,28150,28150,28150,20
|
|
20240924,110500,196791150,28150,28150,28150,28150,9
|
|
20240924,110400,196537800,28150,28150,28150,28150,9
|
|
20240924,110300,196284450,28050,28150,28150,28050,61
|
|
20240924,110200,194572500,28150,28150,28150,28150,13
|
|
20240924,110100,194206550,28150,28150,28150,28150,10
|
|
20240924,110000,193925050,28150,28150,28150,28150,10
|
|
20240924,105900,193643550,28050,28050,28050,28050,27
|
|
20240924,105800,192886200,28050,28050,28050,28050,15
|
|
20240924,105700,192465450,28150,28150,28150,28150,0
|
|
20240924,105600,192465450,28150,28050,28150,28050,74
|
|
20240924,105500,190388750,28050,28050,28050,28050,77
|
|
20240924,105400,188228900,28150,28150,28150,28150,10
|
|
20240924,105300,187947400,28150,28150,28150,28150,0
|
|
20240924,105200,187947400,28150,28150,28150,28150,0
|
|
20240924,105100,187947400,28150,28050,28150,28050,123
|
|
20240924,105000,184496250,28050,28050,28050,28050,102
|
|
20240924,104900,181635150,28050,28050,28050,28050,22
|
|
20240924,104800,181018050,28050,28050,28050,28050,10
|
|
20240924,104700,180737550,28150,28050,28150,28050,2
|
|
20240924,104600,180681350,28050,28150,28150,28050,37
|
|
20240924,104500,179642500,28050,28100,28100,28050,210
|
|
20240924,104400,173749550,28150,28150,28150,28150,1
|
|
20240924,104300,173721400,28150,28100,28150,28100,7
|
|
20240924,104200,173524500,28100,28100,28100,28100,278
|
|
20240924,104100,165712700,28150,28100,28150,28100,30
|
|
20240924,104000,164869200,28100,28100,28100,28100,88
|
|
20240924,103900,162396400,28100,28100,28100,28100,0
|
|
20240924,103800,162396400,28100,28150,28150,28100,30
|
|
20240924,103700,161553200,28150,28150,28150,28150,0
|
|
20240924,103600,161553200,28150,28150,28150,28150,10
|
|
20240924,103500,161271700,28100,28100,28100,28100,2
|
|
20240924,103400,161215500,28100,28100,28100,28100,26
|
|
20240924,103300,160484900,28050,28050,28050,28050,0
|
|
20240924,103200,160484900,28050,28100,28100,28050,11
|
|
20240924,103100,160175850,28100,28100,28100,28100,0
|
|
20240924,103000,160175850,28100,28100,28100,28100,23
|
|
20240924,102900,159529550,28100,28100,28100,28100,1
|
|
20240924,102800,159501450,28150,28150,28150,28150,0
|
|
20240924,102700,159501450,28150,28100,28150,28100,10
|
|
20240924,102600,159220050,28050,28100,28100,28050,64
|
|
20240924,102500,157423650,28100,28100,28100,28100,0
|
|
20240924,102400,157423650,28100,28100,28100,28100,30
|
|
20240924,102300,156580650,28150,28150,28150,28150,5
|
|
20240924,102200,156439900,28150,28150,28150,28150,10
|
|
20240924,102100,156158400,28100,28100,28100,28100,85
|
|
20240924,102000,153769900,28100,28100,28100,28100,105
|
|
20240924,101900,150819400,28100,28100,28100,28100,5
|
|
20240924,101800,150678900,28150,28150,28150,28150,5
|
|
20240924,101700,150538150,28100,28150,28150,28100,38
|
|
20240924,101600,149469850,28100,28100,28100,28100,0
|
|
20240924,101500,149469850,28100,28100,28100,28100,0
|
|
20240924,101400,149469850,28100,28100,28100,28100,2
|
|
20240924,101300,149413650,28050,28050,28050,28050,26
|
|
20240924,101200,148684350,28150,28150,28150,28150,10
|
|
20240924,101100,148402850,28100,28100,28100,28100,50
|
|
20240924,101000,146997850,28050,28050,28050,28050,0
|
|
20240924,100900,146997850,28050,28100,28100,28050,28
|
|
20240924,100800,146211350,28100,28100,28100,28100,10
|
|
20240924,100700,145930350,28150,28150,28150,28150,10
|
|
20240924,100600,145648850,28150,28150,28150,28150,1
|
|
20240924,100500,145620700,28150,28100,28150,28100,74
|
|
20240924,100400,143538950,28200,28100,28200,28100,105
|
|
20240924,100300,140587950,28100,28150,28150,28100,129
|
|
20240924,100200,136959850,28200,28200,28200,28200,10
|
|
20240924,100100,136677850,28150,28200,28200,28150,38
|
|
20240924,100000,135608100,28150,28200,28200,28150,13
|
|
20240924,095900,135242050,28200,28200,28200,28200,0
|
|
20240924,095800,135242050,28200,28200,28200,28200,1
|
|
20240924,095700,135213850,28200,28150,28200,28150,16
|
|
20240924,095600,134762950,28150,28200,28200,28150,130
|
|
20240924,095500,131100700,28250,28250,28250,28250,0
|
|
20240924,095400,131100700,28250,28250,28250,28250,0
|
|
20240924,095300,131100700,28250,28250,28250,28250,10
|
|
20240924,095200,130818200,28200,28200,28200,28200,28
|
|
20240924,095100,130028600,28250,28250,28250,28250,2
|
|
20240924,095000,129972100,28200,28200,28200,28200,2
|
|
20240924,094900,129915700,28200,28200,28200,28200,0
|
|
20240924,094800,129915700,28200,28250,28250,28200,36
|
|
20240924,094700,128900000,28200,28200,28200,28200,0
|
|
20240924,094600,128900000,28200,28200,28200,28200,0
|
|
20240924,094500,128900000,28200,28200,28200,28200,31
|
|
20240924,094400,128025800,28200,28200,28200,28200,27
|
|
20240924,094300,127264400,28250,28250,28250,28250,10
|
|
20240924,094200,126981900,28200,28200,28200,28200,20
|
|
20240924,094100,126417900,28200,28200,28200,28200,128
|
|
20240924,094000,122808300,28250,28250,28250,28250,70
|
|
20240924,093900,120830800,28350,28350,28350,28350,102
|
|
20240924,093800,117939100,28400,28300,28400,28300,15
|
|
20240924,093700,117514150,28200,28200,28200,28200,0
|
|
20240924,093600,117514150,28200,28200,28200,28200,27
|
|
20240924,093500,116752750,28300,28300,28300,28300,0
|
|
20240924,093400,116752750,28300,28300,28300,28300,1
|
|
20240924,093300,116724450,28250,28250,28300,28250,81
|
|
20240924,093200,114435700,28200,28100,28200,28100,26
|
|
20240924,093100,113705000,28100,28250,28250,28100,78
|
|
20240924,093000,111508900,28250,28250,28250,28250,10
|
|
20240924,092900,111226400,28200,28200,28200,28200,49
|
|
20240924,092800,109844600,28200,28200,28200,28150,21
|
|
20240924,092700,109252750,28150,28200,28200,28150,54
|
|
20240924,092600,107731300,28200,28200,28200,28200,1
|
|
20240924,092500,107703100,28150,28150,28150,28150,0
|
|
20240924,092400,107703100,28150,28150,28150,28150,6
|
|
20240924,092300,107534200,28150,28150,28150,28150,25
|
|
20240924,092200,106830450,28100,28100,28100,28100,34
|
|
20240924,092100,105875050,28100,28100,28100,28100,0
|
|
20240924,092000,105875050,28100,28250,28250,28100,32
|
|
20240924,091900,104974900,28250,28250,28250,28250,8
|
|
20240924,091800,104748900,28250,28250,28250,28250,27
|
|
20240924,091700,103986150,28150,28300,28300,28150,287
|
|
20240924,091600,95899650,28250,28250,28250,28250,17
|
|
20240924,091500,95419400,28250,28300,28300,28250,139
|
|
20240924,091400,91492600,28250,28300,28400,28250,76
|
|
20240924,091300,89343600,28300,28350,28350,28300,2024
|
|
20240924,091200,31981650,28400,28400,28400,28400,45
|
|
20240924,091100,30703650,28400,28400,28400,28400,7
|
|
20240924,091000,30504850,28400,28400,28400,28400,40
|
|
20240924,090900,29368850,28400,28450,28450,28400,16
|
|
20240924,090800,28913950,28400,28300,28400,28300,524
|
|
20240924,090700,14042850,28300,28250,28300,28250,102
|
|
20240924,090600,11158000,28300,28350,28350,28300,30
|
|
20240924,090500,10308900,28350,28350,28350,28350,0
|
|
20240924,090400,10308900,28350,28350,28350,28350,10
|
|
20240924,090300,10025400,28300,28350,28350,28300,10
|
|
20240924,090200,9742250,28350,28350,28350,28350,169
|
|
20240924,090100,4951100,28350,28350,28350,28350,50
|
|
20240924,090000,3533600,28350,28250,28400,28250,125
|