592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,184900,584157500,419500,419500,419500,419500,130
|
|
20240923,184800,584157500,419500,419500,419500,419500,0
|
|
20240923,184700,584157500,419500,419500,419500,419500,0
|
|
20240923,184600,584157500,419500,419500,419500,419500,0
|
|
20240923,184500,584157500,419500,419500,419500,419500,0
|
|
20240923,184400,584157500,419500,419500,419500,419500,0
|
|
20240923,184300,584157500,419500,419500,419500,419500,0
|
|
20240923,184200,584157500,419500,419500,419500,419500,0
|
|
20240923,184100,584157500,419500,419500,419500,419500,0
|
|
20240923,184000,584157500,419500,419500,419500,419500,0
|
|
20240923,183900,584157500,419500,419500,419500,419500,0
|
|
20240923,183800,584157500,419500,419500,419500,419500,0
|
|
20240923,183700,584157500,419500,419500,419500,419500,0
|
|
20240923,183600,584157500,419500,419500,419500,419500,0
|
|
20240923,183500,584157500,419500,419500,419500,419500,0
|
|
20240923,183400,584157500,419500,419500,419500,419500,0
|
|
20240923,183300,584157500,419500,419500,419500,419500,0
|
|
20240923,183200,584157500,419500,419500,419500,419500,0
|
|
20240923,183100,584157500,419500,419500,419500,419500,0
|
|
20240923,183000,584157500,419500,419500,419500,419500,0
|
|
20240923,182900,584157500,419500,419500,419500,419500,0
|
|
20240923,182800,584157500,419500,419500,419500,419500,0
|
|
20240923,182700,584157500,419500,419500,419500,419500,0
|
|
20240923,182600,584157500,419500,419500,419500,419500,0
|
|
20240923,182500,584157500,419500,419500,419500,419500,0
|
|
20240923,182400,584157500,419500,419500,419500,419500,0
|
|
20240923,182300,584157500,419500,419500,419500,419500,0
|
|
20240923,182200,584157500,419500,419500,419500,419500,0
|
|
20240923,182100,584157500,419500,419500,419500,419500,0
|
|
20240923,182000,584157500,419500,419500,419500,419500,0
|
|
20240923,181900,584157500,419500,419500,419500,419500,130
|
|
20240923,181800,584157500,419500,419500,419500,419500,0
|
|
20240923,181700,584157500,419500,419500,419500,419500,0
|
|
20240923,181600,584157500,419500,419500,419500,419500,0
|
|
20240923,181500,584157500,419500,419500,419500,419500,0
|
|
20240923,181400,584157500,419500,419500,419500,419500,0
|
|
20240923,181300,584157500,419500,419500,419500,419500,0
|
|
20240923,181200,584157500,419500,419500,419500,419500,0
|
|
20240923,181100,584157500,419500,419500,419500,419500,0
|
|
20240923,181000,584157500,419500,419500,419500,419500,0
|
|
20240923,180900,584157500,419500,419500,419500,419500,0
|
|
20240923,180800,584157500,419500,419500,419500,419500,0
|
|
20240923,180700,584157500,419500,419500,419500,419500,0
|
|
20240923,180600,584157500,419500,419500,419500,419500,0
|
|
20240923,180500,584157500,419500,419500,419500,419500,0
|
|
20240923,180400,584157500,419500,419500,419500,419500,0
|
|
20240923,180300,584157500,419500,419500,419500,419500,0
|
|
20240923,180200,584157500,419500,419500,419500,419500,0
|
|
20240923,180100,584157500,419500,419500,419500,419500,0
|
|
20240923,180000,584157500,419500,419500,419500,419500,0
|
|
20240923,175900,584157500,419500,419500,419500,419500,0
|
|
20240923,175800,584157500,419500,419500,419500,419500,0
|
|
20240923,175700,584157500,419500,419500,419500,419500,0
|
|
20240923,175600,584157500,419500,419500,419500,419500,0
|
|
20240923,175500,584157500,419500,419500,419500,419500,0
|
|
20240923,175400,584157500,419500,419500,419500,419500,0
|
|
20240923,175300,584157500,419500,419500,419500,419500,0
|
|
20240923,175200,584157500,419500,419500,419500,419500,0
|
|
20240923,175100,584157500,419500,419500,419500,419500,0
|
|
20240923,175000,584157500,419500,419500,419500,419500,0
|
|
20240923,174900,584157500,419500,419500,419500,419500,130
|
|
20240923,174800,584157500,419500,419500,419500,419500,0
|
|
20240923,174700,584157500,419500,419500,419500,419500,0
|
|
20240923,174600,584157500,419500,419500,419500,419500,0
|
|
20240923,174500,584157500,419500,419500,419500,419500,0
|
|
20240923,174400,584157500,419500,419500,419500,419500,0
|
|
20240923,174300,584157500,419500,419500,419500,419500,0
|
|
20240923,174200,584157500,419500,419500,419500,419500,0
|
|
20240923,174100,584157500,419500,419500,419500,419500,0
|
|
20240923,174000,584157500,419500,419500,419500,419500,0
|
|
20240923,173900,584157500,419500,419500,419500,419500,0
|
|
20240923,173800,584157500,419500,419500,419500,419500,0
|
|
20240923,173700,584157500,419500,419500,419500,419500,0
|
|
20240923,173600,584157500,419500,419500,419500,419500,0
|
|
20240923,173500,584157500,419500,419500,419500,419500,0
|
|
20240923,173400,584157500,419500,419500,419500,419500,0
|
|
20240923,173300,584157500,419500,419500,419500,419500,0
|
|
20240923,173200,584157500,419500,419500,419500,419500,0
|
|
20240923,173100,584157500,419500,419500,419500,419500,0
|
|
20240923,173000,584157500,419500,419500,419500,419500,0
|
|
20240923,172900,584157500,419500,419500,419500,419500,0
|
|
20240923,172800,584157500,419500,419500,419500,419500,0
|
|
20240923,172700,584157500,419500,419500,419500,419500,0
|
|
20240923,172600,584157500,419500,419500,419500,419500,0
|
|
20240923,172500,584157500,419500,419500,419500,419500,0
|
|
20240923,172400,584157500,419500,419500,419500,419500,0
|
|
20240923,172300,584157500,419500,419500,419500,419500,0
|
|
20240923,172200,584157500,419500,419500,419500,419500,0
|
|
20240923,172100,584157500,419500,419500,419500,419500,0
|
|
20240923,172000,584157500,419500,419500,419500,419500,0
|
|
20240923,171900,584157500,419500,419500,419500,419500,130
|
|
20240923,171800,584157500,419500,419500,419500,419500,0
|
|
20240923,171700,584157500,419500,419500,419500,419500,0
|
|
20240923,171600,584157500,419500,419500,419500,419500,0
|
|
20240923,171500,584157500,419500,419500,419500,419500,0
|
|
20240923,171400,584157500,419500,419500,419500,419500,0
|
|
20240923,171300,584157500,419500,419500,419500,419500,0
|
|
20240923,171200,584157500,419500,419500,419500,419500,0
|
|
20240923,171100,584157500,419500,419500,419500,419500,0
|
|
20240923,171000,584157500,419500,419500,419500,419500,0
|
|
20240923,170900,584157500,419500,419500,419500,419500,0
|
|
20240923,170800,584157500,419500,419500,419500,419500,0
|
|
20240923,170700,584157500,419500,419500,419500,419500,0
|
|
20240923,170600,584157500,419500,419500,419500,419500,0
|
|
20240923,170500,584157500,419500,419500,419500,419500,0
|
|
20240923,170400,584157500,419500,419500,419500,419500,0
|
|
20240923,170300,584157500,419500,419500,419500,419500,0
|
|
20240923,170200,584157500,419500,419500,419500,419500,0
|
|
20240923,170100,584157500,419500,419500,419500,419500,0
|
|
20240923,170000,584157500,419500,419500,419500,419500,0
|
|
20240923,165900,584157500,419500,419500,419500,419500,0
|
|
20240923,165800,584157500,419500,419500,419500,419500,0
|
|
20240923,165700,584157500,419500,419500,419500,419500,0
|
|
20240923,165600,584157500,419500,419500,419500,419500,0
|
|
20240923,165500,584157500,419500,419500,419500,419500,0
|
|
20240923,165400,584157500,419500,419500,419500,419500,0
|
|
20240923,165300,584157500,419500,419500,419500,419500,0
|
|
20240923,165200,584157500,419500,419500,419500,419500,0
|
|
20240923,165100,584157500,419500,419500,419500,419500,0
|
|
20240923,165000,584157500,419500,419500,419500,419500,0
|
|
20240923,164900,584157500,419500,419500,419500,419500,130
|
|
20240923,164800,584157500,419500,419500,419500,419500,0
|
|
20240923,164700,584157500,419500,419500,419500,419500,0
|
|
20240923,164600,584157500,419500,419500,419500,419500,0
|
|
20240923,164500,584157500,419500,419500,419500,419500,0
|
|
20240923,164400,584157500,419500,419500,419500,419500,0
|
|
20240923,164300,584157500,419500,419500,419500,419500,0
|
|
20240923,164200,584157500,419500,419500,419500,419500,0
|
|
20240923,164100,584157500,419500,419500,419500,419500,0
|
|
20240923,164000,584157500,419500,419500,419500,419500,0
|
|
20240923,163900,584157500,419500,419500,419500,419500,0
|
|
20240923,163800,584157500,419500,419500,419500,419500,0
|
|
20240923,163700,584157500,419500,419500,419500,419500,0
|
|
20240923,163600,584157500,419500,419500,419500,419500,0
|
|
20240923,163500,584157500,419500,419500,419500,419500,0
|
|
20240923,163400,584157500,419500,419500,419500,419500,0
|
|
20240923,163300,584157500,419500,419500,419500,419500,0
|
|
20240923,163200,584157500,419500,419500,419500,419500,0
|
|
20240923,163100,584157500,419500,419500,419500,419500,0
|
|
20240923,163000,584157500,419500,419500,419500,419500,0
|
|
20240923,162900,584157500,419500,419500,419500,419500,0
|
|
20240923,162800,584157500,419500,419500,419500,419500,0
|
|
20240923,162700,584157500,419500,419500,419500,419500,0
|
|
20240923,162600,584157500,419500,419500,419500,419500,0
|
|
20240923,162500,584157500,419500,419500,419500,419500,0
|
|
20240923,162400,584157500,419500,419500,419500,419500,0
|
|
20240923,162300,584157500,419500,419500,419500,419500,0
|
|
20240923,162200,584157500,419500,419500,419500,419500,0
|
|
20240923,162100,584157500,419500,419500,419500,419500,0
|
|
20240923,162000,584157500,419500,419500,419500,419500,0
|
|
20240923,161900,584157500,419500,419500,419500,419500,130
|
|
20240923,161800,584157500,419500,419500,419500,419500,0
|
|
20240923,161700,584157500,419500,419500,419500,419500,0
|
|
20240923,161600,584157500,419500,419500,419500,419500,0
|
|
20240923,161500,584157500,419500,419500,419500,419500,0
|
|
20240923,161400,584157500,419500,419500,419500,419500,0
|
|
20240923,161300,584157500,419500,419500,419500,419500,0
|
|
20240923,161200,584157500,419500,419500,419500,419500,0
|
|
20240923,161100,584157500,419500,419500,419500,419500,0
|
|
20240923,161000,584157500,419500,419500,419500,419500,0
|
|
20240923,160900,584157500,419500,419500,419500,419500,0
|
|
20240923,160800,584157500,419500,419500,419500,419500,0
|
|
20240923,160700,584157500,419500,419500,419500,419500,0
|
|
20240923,160600,584157500,419500,419500,419500,419500,0
|
|
20240923,160500,584157500,419500,419500,419500,419500,0
|
|
20240923,160400,584157500,419500,419500,419500,419500,0
|
|
20240923,160300,584157500,419500,419500,419500,419500,0
|
|
20240923,160200,584157500,419500,419500,419500,419500,0
|
|
20240923,160100,584157500,419500,419500,419500,419500,0
|
|
20240923,160000,584157500,419500,419500,419500,419500,0
|
|
20240923,155900,584157500,419500,419500,419500,419500,0
|
|
20240923,155800,584157500,419500,419500,419500,419500,0
|
|
20240923,155700,584157500,419500,419500,419500,419500,0
|
|
20240923,155600,584157500,419500,419500,419500,419500,0
|
|
20240923,155500,584157500,419500,419500,419500,419500,0
|
|
20240923,155400,584157500,419500,419500,419500,419500,0
|
|
20240923,155300,584157500,419500,419500,419500,419500,0
|
|
20240923,155200,584157500,419500,419500,419500,419500,0
|
|
20240923,155100,584157500,419500,419500,419500,419500,0
|
|
20240923,155000,584157500,419500,419500,419500,419500,0
|
|
20240923,154900,584157500,419500,419500,419500,419500,130
|
|
20240923,154800,584157500,419500,419500,419500,419500,0
|
|
20240923,154700,584157500,419500,419500,419500,419500,0
|
|
20240923,154600,584157500,419500,419500,419500,419500,0
|
|
20240923,154500,584157500,419500,419500,419500,419500,0
|
|
20240923,154400,584157500,419500,419500,419500,419500,0
|
|
20240923,154300,584157500,419500,419500,419500,419500,0
|
|
20240923,154200,584157500,419500,419500,419500,419500,0
|
|
20240923,154100,584157500,419500,419500,419500,419500,0
|
|
20240923,154000,584157500,419500,419500,419500,419500,0
|
|
20240923,153900,584157500,419500,419500,419500,419500,0
|
|
20240923,153800,584157500,419500,419500,419500,419500,0
|
|
20240923,153700,584157500,419500,419500,419500,419500,0
|
|
20240923,153600,584157500,419500,419500,419500,419500,0
|
|
20240923,153500,584157500,419500,419500,419500,419500,0
|
|
20240923,153400,584157500,419500,419500,419500,419500,0
|
|
20240923,153300,584157500,419500,419500,419500,419500,0
|
|
20240923,153200,584157500,419500,419500,419500,419500,0
|
|
20240923,153100,584157500,419500,419500,419500,419500,0
|
|
20240923,153000,584157500,419500,419500,419500,419500,130
|
|
20240923,152900,529622500,420500,420500,420500,420500,0
|
|
20240923,152800,529622500,420500,420500,420500,420500,0
|
|
20240923,152700,529622500,420500,420500,420500,420500,0
|
|
20240923,152600,529622500,420500,420500,420500,420500,0
|
|
20240923,152500,529622500,420500,420500,420500,420500,0
|
|
20240923,152400,529622500,420500,420500,420500,420500,0
|
|
20240923,152300,529622500,420500,420500,420500,420500,0
|
|
20240923,152200,529622500,420500,420500,420500,420500,0
|
|
20240923,152100,529622500,420500,420500,420500,420500,0
|
|
20240923,152000,529622500,420500,420500,420500,420500,0
|
|
20240923,151900,529622500,420500,421000,421000,420500,19
|
|
20240923,151800,521630000,421000,420500,421000,420500,4
|
|
20240923,151700,519947000,420500,420500,420500,420500,9
|
|
20240923,151600,516162500,420000,420000,420000,420000,1
|
|
20240923,151500,515742500,420500,420500,420500,420500,0
|
|
20240923,151400,515742500,420500,420000,420500,420000,2
|
|
20240923,151300,514902000,420500,420500,420500,420500,0
|
|
20240923,151200,514902000,420500,420500,420500,420500,1
|
|
20240923,151100,514481500,420500,420500,420500,420500,0
|
|
20240923,151000,514481500,420500,420000,420500,420000,4
|
|
20240923,150900,512800500,420500,420500,420500,420500,0
|
|
20240923,150800,512800500,420500,420500,420500,420500,0
|
|
20240923,150700,512800500,420500,420500,420500,420500,0
|
|
20240923,150600,512800500,420500,420500,420500,420500,0
|
|
20240923,150500,512800500,420500,420500,420500,420500,1
|
|
20240923,150400,512380000,420500,420500,420500,420500,9
|
|
20240923,150300,508595500,420500,420500,420500,420500,0
|
|
20240923,150200,508595500,420500,420500,420500,420500,0
|
|
20240923,150100,508595500,420500,420500,420500,420500,0
|
|
20240923,150000,508595500,420500,421000,421000,420500,6
|
|
20240923,145900,506072000,421000,421000,421000,421000,0
|
|
20240923,145800,506072000,421000,421000,421000,421000,1
|
|
20240923,145700,505651000,421000,421000,421000,421000,1
|
|
20240923,145600,505230000,421000,421000,421000,421000,4
|
|
20240923,145500,503546000,420500,420500,420500,420500,2
|
|
20240923,145400,502705000,420500,420500,420500,420500,0
|
|
20240923,145300,502705000,420500,420500,420500,420500,0
|
|
20240923,145200,502705000,420500,421000,421000,420500,42
|
|
20240923,145100,485035500,420500,420500,420500,420500,0
|
|
20240923,145000,485035500,420500,420500,420500,420500,0
|
|
20240923,144900,485035500,420500,420500,420500,420500,2
|
|
20240923,144800,484194500,420500,421500,421500,420500,8
|
|
20240923,144700,480828500,421500,421500,421500,421500,0
|
|
20240923,144600,480828500,421500,421500,421500,421500,1
|
|
20240923,144500,480407000,421500,421500,421500,421500,1
|
|
20240923,144400,479985500,421000,421000,421000,420500,65
|
|
20240923,144300,452637500,421000,421000,421000,421000,2
|
|
20240923,144200,451795500,421000,421000,421000,421000,7
|
|
20240923,144100,448848500,421000,421000,421000,421000,1
|
|
20240923,144000,448427500,421000,421000,421000,421000,5
|
|
20240923,143900,446322500,421000,421000,421000,421000,24
|
|
20240923,143800,436218500,421000,421000,421000,421000,1
|
|
20240923,143700,435797500,420500,420500,420500,420500,0
|
|
20240923,143600,435797500,420500,420500,420500,420500,0
|
|
20240923,143500,435797500,420500,420500,420500,420500,0
|
|
20240923,143400,435797500,420500,420500,420500,420500,0
|
|
20240923,143300,435797500,420500,420500,420500,420500,10
|
|
20240923,143200,431592500,420500,420500,420500,420500,1
|
|
20240923,143100,431172000,421000,421500,421500,421000,70
|
|
20240923,143000,401694500,422000,422000,422000,422000,0
|
|
20240923,142900,401694500,422000,422000,422000,422000,0
|
|
20240923,142800,401694500,422000,422000,422000,422000,0
|
|
20240923,142700,401694500,422000,422000,422000,422000,2
|
|
20240923,142600,400850500,422000,422000,422000,422000,0
|
|
20240923,142500,400850500,422000,422000,422000,422000,2
|
|
20240923,142400,400006500,422500,422500,422500,422500,3
|
|
20240923,142300,398739000,421500,421500,421500,421500,1
|
|
20240923,142200,398317500,421500,421500,421500,421500,0
|
|
20240923,142100,398317500,421500,421500,421500,421500,0
|
|
20240923,142000,398317500,421500,421500,421500,421500,0
|
|
20240923,141900,398317500,421500,421500,421500,421500,2
|
|
20240923,141800,397474500,422000,422000,422000,422000,0
|
|
20240923,141700,397474500,422000,422000,422000,422000,0
|
|
20240923,141600,397474500,422000,422000,422000,422000,2
|
|
20240923,141500,396630500,421500,421500,421500,421500,1
|
|
20240923,141400,396209000,421500,421500,421500,421500,12
|
|
20240923,141300,391151000,422000,422000,422000,422000,4
|
|
20240923,141200,389463000,421500,421500,421500,421500,0
|
|
20240923,141100,389463000,421500,421500,421500,421500,0
|
|
20240923,141000,389463000,421500,421500,421500,421500,0
|
|
20240923,140900,389463000,421500,421500,421500,421500,0
|
|
20240923,140800,389463000,421500,421500,421500,421500,0
|
|
20240923,140700,389463000,421500,421500,421500,421500,0
|
|
20240923,140600,389463000,421500,421500,421500,421500,3
|
|
20240923,140500,388198500,422500,422500,422500,422500,0
|
|
20240923,140400,388198500,422500,422500,422500,422500,0
|
|
20240923,140300,388198500,422500,422500,422500,422500,0
|
|
20240923,140200,388198500,422500,422500,422500,422500,0
|
|
20240923,140100,388198500,422500,422500,422500,422500,0
|
|
20240923,140000,388198500,422500,422500,422500,422500,1
|
|
20240923,135900,387776000,422000,422000,422000,422000,0
|
|
20240923,135800,387776000,422000,422000,422000,422000,0
|
|
20240923,135700,387776000,422000,422000,422000,422000,0
|
|
20240923,135600,387776000,422000,422000,422000,422000,2
|
|
20240923,135500,386932000,421500,421500,421500,421500,6
|
|
20240923,135400,384403000,421500,422500,422500,421500,19
|
|
20240923,135300,376391500,422500,422500,422500,422500,1
|
|
20240923,135200,375969000,422000,422000,422000,422000,0
|
|
20240923,135100,375969000,422000,422000,422000,422000,1
|
|
20240923,135000,375547000,422500,422500,422500,422500,0
|
|
20240923,134900,375547000,422500,422500,422500,422500,1
|
|
20240923,134800,375124500,422000,422000,422000,422000,0
|
|
20240923,134700,375124500,422000,422000,422000,422000,1
|
|
20240923,134600,374702500,422000,422000,422000,422000,0
|
|
20240923,134500,374702500,422000,422000,422000,422000,6
|
|
20240923,134400,372170500,422500,422500,422500,422500,1
|
|
20240923,134300,371748000,422000,422000,422000,422000,13
|
|
20240923,134200,366262000,422500,422500,422500,422500,0
|
|
20240923,134100,366262000,422500,422500,422500,422500,0
|
|
20240923,134000,366262000,422500,422500,422500,422500,0
|
|
20240923,133900,366262000,422500,422500,422500,422500,1
|
|
20240923,133800,365839500,422000,422000,422000,422000,0
|
|
20240923,133700,365839500,422000,422000,422000,422000,0
|
|
20240923,133600,365839500,422000,422000,422000,422000,0
|
|
20240923,133500,365839500,422000,422000,422000,422000,0
|
|
20240923,133400,365839500,422000,422500,422500,422000,3
|
|
20240923,133300,364573000,422500,422500,422500,422500,2
|
|
20240923,133200,363728000,422500,422500,422500,422500,0
|
|
20240923,133100,363728000,422500,422500,422500,422500,0
|
|
20240923,133000,363728000,422500,422500,422500,422500,1
|
|
20240923,132900,363305500,421000,421000,421000,421000,0
|
|
20240923,132800,363305500,421000,421500,421500,421000,19
|
|
20240923,132700,355298500,422000,422000,422000,422000,9
|
|
20240923,132600,351500500,422500,422500,422500,422500,0
|
|
20240923,132500,351500500,422500,422500,422500,422500,1
|
|
20240923,132400,351078000,422000,422000,422000,422000,0
|
|
20240923,132300,351078000,422000,422000,422000,422000,0
|
|
20240923,132200,351078000,422000,422000,422000,422000,0
|
|
20240923,132100,351078000,422000,422000,422000,422000,0
|
|
20240923,132000,351078000,422000,422500,422500,422000,2
|
|
20240923,131900,350233500,422000,422000,422000,422000,5
|
|
20240923,131800,348123500,422500,422500,422500,422500,0
|
|
20240923,131700,348123500,422500,422500,422500,422500,5
|
|
20240923,131600,346011000,422500,422500,422500,422500,2
|
|
20240923,131500,345166000,422500,422500,422500,422500,1
|
|
20240923,131400,344743500,422500,422500,422500,422500,0
|
|
20240923,131300,344743500,422500,422500,422500,422500,0
|
|
20240923,131200,344743500,422500,422500,422500,422500,1
|
|
20240923,131100,344321000,422500,422500,422500,422500,6
|
|
20240923,131000,341786000,422500,422500,422500,422500,8
|
|
20240923,130900,338406000,422500,422500,422500,422500,0
|
|
20240923,130800,338406000,422500,422500,422500,422500,0
|
|
20240923,130700,338406000,422500,422500,422500,422500,0
|
|
20240923,130600,338406000,422500,422500,422500,422500,1
|
|
20240923,130500,337983500,422000,422000,422000,422000,0
|
|
20240923,130400,337983500,422000,422000,422000,422000,0
|
|
20240923,130300,337983500,422000,422000,422000,422000,2
|
|
20240923,130200,337139500,422500,422500,422500,422500,1
|
|
20240923,130100,336717000,422000,422000,422000,422000,1
|
|
20240923,130000,336295000,422000,422000,422000,422000,1
|
|
20240923,125900,335873000,421500,421500,421500,421500,0
|
|
20240923,125800,335873000,421500,421500,421500,421500,1
|
|
20240923,125700,335451500,421500,421500,421500,421500,21
|
|
20240923,125600,326600000,421500,421500,421500,421500,3
|
|
20240923,125500,325335500,421500,421500,421500,421500,0
|
|
20240923,125400,325335500,421500,421500,421500,421500,0
|
|
20240923,125300,325335500,421500,422000,422000,421500,2
|
|
20240923,125200,324492000,422500,422500,422500,422500,1
|
|
20240923,125100,324069500,422000,422000,422000,422000,2
|
|
20240923,125000,323225500,422000,422000,422000,422000,2
|
|
20240923,124900,322381500,422000,422000,422000,422000,0
|
|
20240923,124800,322381500,422000,422000,422000,422000,8
|
|
20240923,124700,319005500,422500,422500,422500,422500,1
|
|
20240923,124600,318583000,422500,422500,422500,422500,1
|
|
20240923,124500,318160500,422000,422000,422000,422000,0
|
|
20240923,124400,318160500,422000,422000,422000,422000,2
|
|
20240923,124300,317316500,422500,422000,422500,422000,3
|
|
20240923,124200,316050000,422000,422000,422000,422000,5
|
|
20240923,124100,313940000,422000,422000,422000,422000,0
|
|
20240923,124000,313940000,422000,422000,422000,422000,15
|
|
20240923,123900,307610000,422500,422500,422500,422500,1
|
|
20240923,123800,307187500,422500,422500,422500,422500,1
|
|
20240923,123700,306765000,422000,422000,422000,422000,0
|
|
20240923,123600,306765000,422000,422000,422000,422000,1
|
|
20240923,123500,306343000,422000,422000,422000,422000,0
|
|
20240923,123400,306343000,422000,422000,422000,422000,0
|
|
20240923,123300,306343000,422000,422500,422500,422000,3
|
|
20240923,123200,305076000,422500,422500,422500,422500,0
|
|
20240923,123100,305076000,422500,422500,422500,422500,0
|
|
20240923,123000,305076000,422500,422500,422500,422500,2
|
|
20240923,122900,304231000,422000,422000,422000,422000,0
|
|
20240923,122800,304231000,422000,422000,422000,422000,0
|
|
20240923,122700,304231000,422000,422000,422000,422000,1
|
|
20240923,122600,303809000,422500,422500,422500,422500,4
|
|
20240923,122500,302119000,422500,422500,422500,422500,0
|
|
20240923,122400,302119000,422500,422500,422500,422500,1
|
|
20240923,122300,301696500,422500,422500,422500,422500,2
|
|
20240923,122200,300851500,422500,422500,422500,422500,0
|
|
20240923,122100,300851500,422500,422500,422500,422500,0
|
|
20240923,122000,300851500,422500,422500,422500,422500,0
|
|
20240923,121900,300851500,422500,422500,422500,422500,1
|
|
20240923,121800,300429000,422500,422500,422500,422500,0
|
|
20240923,121700,300429000,422500,422500,422500,422500,0
|
|
20240923,121600,300429000,422500,422500,422500,422500,0
|
|
20240923,121500,300429000,422500,422500,422500,422500,0
|
|
20240923,121400,300429000,422500,422000,422500,422000,2
|
|
20240923,121300,299584500,422000,422000,422000,422000,5
|
|
20240923,121200,297474500,422000,422000,422000,422000,0
|
|
20240923,121100,297474500,422000,422000,422000,422000,1
|
|
20240923,121000,297052500,422000,422000,422000,422000,8
|
|
20240923,120900,293676500,421500,421500,421500,421500,0
|
|
20240923,120800,293676500,421500,421500,421500,421500,0
|
|
20240923,120700,293676500,421500,421500,421500,421500,2
|
|
20240923,120600,292833500,421500,421500,421500,421500,19
|
|
20240923,120500,284825000,422000,422000,422000,422000,1
|
|
20240923,120400,284403000,422000,422000,422000,422000,0
|
|
20240923,120300,284403000,422000,422000,422000,422000,0
|
|
20240923,120200,284403000,422000,422000,422000,422000,0
|
|
20240923,120100,284403000,422000,422000,422000,422000,0
|
|
20240923,120000,284403000,422000,422000,422000,422000,1
|
|
20240923,115900,283981000,422000,422000,422000,422000,2
|
|
20240923,115800,283137000,422000,422000,422000,422000,1
|
|
20240923,115700,282715000,422000,422000,422000,422000,6
|
|
20240923,115600,280183000,422000,422000,422000,422000,0
|
|
20240923,115500,280183000,422000,422000,422000,422000,2
|
|
20240923,115400,279339000,422000,422000,422000,422000,0
|
|
20240923,115300,279339000,422000,422000,422000,422000,0
|
|
20240923,115200,279339000,422000,422000,422000,422000,1
|
|
20240923,115100,278917000,421000,421000,421000,421000,0
|
|
20240923,115000,278917000,421000,421000,421000,421000,0
|
|
20240923,114900,278917000,421000,422000,422000,421000,12
|
|
20240923,114800,273860500,422000,422000,422000,422000,0
|
|
20240923,114700,273860500,422000,422000,422000,422000,2
|
|
20240923,114600,273016500,422000,422000,422000,422000,5
|
|
20240923,114500,270906500,422000,422000,422000,422000,2
|
|
20240923,114400,270062500,422000,422000,422000,422000,0
|
|
20240923,114300,270062500,422000,422000,422000,422000,1
|
|
20240923,114200,269640500,421500,421500,421500,421500,12
|
|
20240923,114100,264582500,421500,421500,421500,421500,2
|
|
20240923,114000,263739500,422000,422000,422000,422000,3
|
|
20240923,113900,262473500,422000,422000,422000,422000,4
|
|
20240923,113800,260785500,422500,422500,422500,422500,1
|
|
20240923,113700,260363000,422000,422000,422000,422000,0
|
|
20240923,113600,260363000,422000,422000,422000,422000,1
|
|
20240923,113500,259941000,422500,422500,422500,422500,0
|
|
20240923,113400,259941000,422500,422500,422500,422500,0
|
|
20240923,113300,259941000,422500,422500,422500,422500,0
|
|
20240923,113200,259941000,422500,422000,422500,421500,10
|
|
20240923,113100,255721500,422000,422000,422000,422000,2
|
|
20240923,113000,254877500,422000,422000,422000,422000,4
|
|
20240923,112900,253189500,422000,422500,422500,422000,2
|
|
20240923,112800,252345000,422500,422500,422500,422500,1
|
|
20240923,112700,251922500,422500,422500,422500,422500,1
|
|
20240923,112600,251500000,422500,422500,422500,422500,0
|
|
20240923,112500,251500000,422500,422500,422500,422500,1
|
|
20240923,112400,251077500,422500,422500,422500,422500,1
|
|
20240923,112300,250655000,422000,422000,422000,422000,3
|
|
20240923,112200,249389000,422000,422000,422000,422000,0
|
|
20240923,112100,249389000,422000,422000,422000,422000,3
|
|
20240923,112000,248123000,422500,422500,422500,422500,20
|
|
20240923,111900,239673000,422500,422500,422500,422500,1
|
|
20240923,111800,239250500,422000,422000,422000,422000,0
|
|
20240923,111700,239250500,422000,422000,422000,422000,0
|
|
20240923,111600,239250500,422000,422000,422000,422000,7
|
|
20240923,111500,236296500,422500,422500,422500,422500,0
|
|
20240923,111400,236296500,422500,422500,422500,422500,0
|
|
20240923,111300,236296500,422500,422000,422500,422000,2
|
|
20240923,111200,235452000,422000,422000,422000,422000,0
|
|
20240923,111100,235452000,422000,422000,422000,422000,0
|
|
20240923,111000,235452000,422000,422500,422500,422000,5
|
|
20240923,110900,233341500,421500,422000,422000,421500,3
|
|
20240923,110800,232076000,421500,421500,421500,421500,4
|
|
20240923,110700,230390000,421500,422500,422500,421500,7
|
|
20240923,110600,227438500,422500,422500,422500,422500,4
|
|
20240923,110500,225748500,422500,422500,422500,422500,1
|
|
20240923,110400,225326000,421500,421500,421500,421500,0
|
|
20240923,110300,225326000,421500,421500,421500,421500,5
|
|
20240923,110200,223218500,421500,421500,421500,421500,0
|
|
20240923,110100,223218500,421500,422000,422000,421500,18
|
|
20240923,110000,215630500,422000,422500,422500,422000,4
|
|
20240923,105900,213941000,422500,423000,423000,422500,19
|
|
20240923,105800,205911000,423000,423000,423000,423000,0
|
|
20240923,105700,205911000,423000,423000,423000,423000,8
|
|
20240923,105600,202527000,423000,423000,423000,423000,0
|
|
20240923,105500,202527000,423000,423000,423000,423000,1
|
|
20240923,105400,202104000,424500,424500,424500,424500,1
|
|
20240923,105300,201679500,424000,424000,424000,424000,0
|
|
20240923,105200,201679500,424000,424000,424000,424000,3
|
|
20240923,105100,200407500,424500,424500,424500,424500,1
|
|
20240923,105000,199983000,424500,424500,424500,424500,0
|
|
20240923,104900,199983000,424500,424500,424500,424500,1
|
|
20240923,104800,199558500,424500,424500,424500,424500,0
|
|
20240923,104700,199558500,424500,424500,424500,424500,0
|
|
20240923,104600,199558500,424500,424500,424500,424500,2
|
|
20240923,104500,198709500,423500,423500,423500,423500,1
|
|
20240923,104400,198286000,424500,424500,424500,424500,0
|
|
20240923,104300,198286000,424500,424500,424500,424500,0
|
|
20240923,104200,198286000,424500,424500,424500,424500,0
|
|
20240923,104100,198286000,424500,424500,424500,424500,1
|
|
20240923,104000,197861500,423500,424000,424000,423500,8
|
|
20240923,103900,194470000,423500,423500,423500,423500,4
|
|
20240923,103800,192776000,423500,423500,423500,423500,2
|
|
20240923,103700,191929000,424000,423500,424000,423500,7
|
|
20240923,103600,188964000,423500,423500,423500,423500,0
|
|
20240923,103500,188964000,423500,423500,423500,423500,0
|
|
20240923,103400,188964000,423500,423500,423500,423500,0
|
|
20240923,103300,188964000,423500,423500,423500,423500,0
|
|
20240923,103200,188964000,423500,424000,424000,423500,4
|
|
20240923,103100,187269000,424000,423000,424000,423000,9
|
|
20240923,103000,183455000,424000,424000,424000,424000,0
|
|
20240923,102900,183455000,424000,424000,424000,424000,0
|
|
20240923,102800,183455000,424000,424000,424000,424000,0
|
|
20240923,102700,183455000,424000,424000,424000,424000,1
|
|
20240923,102600,183031000,423500,423500,423500,423500,0
|
|
20240923,102500,183031000,423500,423500,423500,423500,2
|
|
20240923,102400,182184000,423500,423500,423500,423500,0
|
|
20240923,102300,182184000,423500,422500,423500,422500,12
|
|
20240923,102200,177112500,422500,422500,422500,422500,7
|
|
20240923,102100,174155000,422500,422500,422500,422500,0
|
|
20240923,102000,174155000,422500,422500,422500,422500,0
|
|
20240923,101900,174155000,422500,422500,422500,422500,0
|
|
20240923,101800,174155000,422500,422500,422500,422500,1
|
|
20240923,101700,173732500,422000,422500,422500,422000,9
|
|
20240923,101600,169934000,422500,422500,422500,422500,0
|
|
20240923,101500,169934000,422500,423000,423000,422500,18
|
|
20240923,101400,162325500,423500,423500,423500,423500,0
|
|
20240923,101300,162325500,423500,424000,424000,423500,3
|
|
20240923,101200,161054500,423500,423500,423500,423500,2
|
|
20240923,101100,160207500,422500,422500,422500,422500,0
|
|
20240923,101000,160207500,422500,422500,422500,422500,0
|
|
20240923,100900,160207500,422500,423500,423500,422500,5
|
|
20240923,100800,158091000,422500,422500,422500,422500,1
|
|
20240923,100700,157668500,422500,422500,422500,422500,0
|
|
20240923,100600,157668500,422500,422500,422500,422500,14
|
|
20240923,100500,151753500,422500,422500,422500,422500,1
|
|
20240923,100400,151331000,422500,422500,422500,422500,2
|
|
20240923,100300,150486000,422500,422500,422500,422500,2
|
|
20240923,100200,149641000,422500,422500,422500,422500,0
|
|
20240923,100100,149641000,422500,422500,422500,422500,2
|
|
20240923,100000,148796000,422000,422500,422500,422000,2
|
|
20240923,095900,147951500,422500,422500,422500,422500,1
|
|
20240923,095800,147529000,422500,422500,422500,422500,1
|
|
20240923,095700,147106500,422500,422500,422500,422500,0
|
|
20240923,095600,147106500,422500,422500,422500,422500,0
|
|
20240923,095500,147106500,422500,422500,422500,422500,0
|
|
20240923,095400,147106500,422500,422500,422500,422500,0
|
|
20240923,095300,147106500,422500,422500,422500,422500,0
|
|
20240923,095200,147106500,422500,422500,422500,422500,0
|
|
20240923,095100,147106500,422500,422500,422500,422500,1
|
|
20240923,095000,146684000,422000,422000,422000,422000,0
|
|
20240923,094900,146684000,422000,422000,422000,422000,0
|
|
20240923,094800,146684000,422000,422000,422000,422000,2
|
|
20240923,094700,145840000,421000,421000,421000,421000,1
|
|
20240923,094600,145419000,421000,422000,422000,421000,69
|
|
20240923,094500,116360000,422000,422000,422000,422000,0
|
|
20240923,094400,116360000,422000,422000,422000,422000,0
|
|
20240923,094300,116360000,422000,422000,422000,422000,0
|
|
20240923,094200,116360000,422000,422000,422000,422000,5
|
|
20240923,094100,114250000,422500,422500,422500,422500,0
|
|
20240923,094000,114250000,422500,422500,422500,422500,0
|
|
20240923,093900,114250000,422500,422500,422500,422500,0
|
|
20240923,093800,114250000,422500,422500,422500,422500,0
|
|
20240923,093700,114250000,422500,422500,422500,422500,0
|
|
20240923,093600,114250000,422500,423500,423500,422500,43
|
|
20240923,093500,96069000,423500,423500,423500,423500,0
|
|
20240923,093400,96069000,423500,423500,423500,423500,2
|
|
20240923,093300,95222000,424000,424000,424000,424000,1
|
|
20240923,093200,94798000,424000,424500,424500,424000,3
|
|
20240923,093100,93525000,424500,424500,424500,424500,0
|
|
20240923,093000,93525000,424500,423500,424500,423500,4
|
|
20240923,092900,91830000,423500,423500,423500,423500,0
|
|
20240923,092800,91830000,423500,423500,423500,423500,0
|
|
20240923,092700,91830000,423500,423500,423500,423500,2
|
|
20240923,092600,90983000,423500,423500,423500,423500,0
|
|
20240923,092500,90983000,423500,423500,423500,423500,0
|
|
20240923,092400,90983000,423500,423500,423500,423500,0
|
|
20240923,092300,90983000,423500,423500,423500,423500,0
|
|
20240923,092200,90983000,423500,424000,424000,423500,6
|
|
20240923,092100,88441500,424000,424500,424500,424000,7
|
|
20240923,092000,85473000,425000,425000,425000,425000,2
|
|
20240923,091900,84623000,425000,425000,425000,425000,0
|
|
20240923,091800,84623000,425000,425000,425000,425000,3
|
|
20240923,091700,83348000,425000,425000,425000,425000,2
|
|
20240923,091600,82498000,425500,426000,426000,425500,2
|
|
20240923,091500,81646500,425500,425500,425500,425500,5
|
|
20240923,091400,79519000,424500,424500,424500,424500,0
|
|
20240923,091300,79519000,424500,424500,424500,424500,0
|
|
20240923,091200,79519000,424500,424500,424500,424500,0
|
|
20240923,091100,79519000,424500,424500,424500,424500,0
|
|
20240923,091000,79519000,424500,424000,426000,424000,20
|
|
20240923,090900,71018000,424000,423500,424000,423000,19
|
|
20240923,090800,62968500,426000,426000,426000,426000,37
|
|
20240923,090700,47206500,426000,426000,426000,426000,11
|
|
20240923,090600,42520500,426000,425500,426000,425500,12
|
|
20240923,090500,37411000,423000,425000,425500,423000,14
|
|
20240923,090400,31465000,423000,423000,423000,423000,0
|
|
20240923,090300,31465000,423000,423000,423000,423000,5
|
|
20240923,090200,29350000,423000,423000,423000,423000,3
|
|
20240923,090100,28081000,424500,425000,425000,424500,14
|
|
20240923,090000,22131500,423000,426000,426000,423000,52
|