592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,184900,748913500,424500,424500,424500,424500,240
|
|
20240924,184800,748913500,424500,424500,424500,424500,0
|
|
20240924,184700,748913500,424500,424500,424500,424500,0
|
|
20240924,184600,748913500,424500,424500,424500,424500,0
|
|
20240924,184500,748913500,424500,424500,424500,424500,0
|
|
20240924,184400,748913500,424500,424500,424500,424500,0
|
|
20240924,184300,748913500,424500,424500,424500,424500,0
|
|
20240924,184200,748913500,424500,424500,424500,424500,0
|
|
20240924,184100,748913500,424500,424500,424500,424500,0
|
|
20240924,184000,748913500,424500,424500,424500,424500,0
|
|
20240924,183900,748913500,424500,424500,424500,424500,0
|
|
20240924,183800,748913500,424500,424500,424500,424500,0
|
|
20240924,183700,748913500,424500,424500,424500,424500,0
|
|
20240924,183600,748913500,424500,424500,424500,424500,0
|
|
20240924,183500,748913500,424500,424500,424500,424500,0
|
|
20240924,183400,748913500,424500,424500,424500,424500,0
|
|
20240924,183300,748913500,424500,424500,424500,424500,0
|
|
20240924,183200,748913500,424500,424500,424500,424500,0
|
|
20240924,183100,748913500,424500,424500,424500,424500,0
|
|
20240924,183000,748913500,424500,424500,424500,424500,0
|
|
20240924,182900,748913500,424500,424500,424500,424500,0
|
|
20240924,182800,748913500,424500,424500,424500,424500,0
|
|
20240924,182700,748913500,424500,424500,424500,424500,0
|
|
20240924,182600,748913500,424500,424500,424500,424500,0
|
|
20240924,182500,748913500,424500,424500,424500,424500,0
|
|
20240924,182400,748913500,424500,424500,424500,424500,0
|
|
20240924,182300,748913500,424500,424500,424500,424500,0
|
|
20240924,182200,748913500,424500,424500,424500,424500,0
|
|
20240924,182100,748913500,424500,424500,424500,424500,0
|
|
20240924,182000,748913500,424500,424500,424500,424500,0
|
|
20240924,181900,748913500,424500,424500,424500,424500,240
|
|
20240924,181800,748913500,424500,424500,424500,424500,0
|
|
20240924,181700,748913500,424500,424500,424500,424500,0
|
|
20240924,181600,748913500,424500,424500,424500,424500,0
|
|
20240924,181500,748913500,424500,424500,424500,424500,0
|
|
20240924,181400,748913500,424500,424500,424500,424500,0
|
|
20240924,181300,748913500,424500,424500,424500,424500,0
|
|
20240924,181200,748913500,424500,424500,424500,424500,0
|
|
20240924,181100,748913500,424500,424500,424500,424500,0
|
|
20240924,181000,748913500,424500,424500,424500,424500,0
|
|
20240924,180900,748913500,424500,424500,424500,424500,0
|
|
20240924,180800,748913500,424500,424500,424500,424500,0
|
|
20240924,180700,748913500,424500,424500,424500,424500,0
|
|
20240924,180600,748913500,424500,424500,424500,424500,0
|
|
20240924,180500,748913500,424500,424500,424500,424500,0
|
|
20240924,180400,748913500,424500,424500,424500,424500,0
|
|
20240924,180300,748913500,424500,424500,424500,424500,0
|
|
20240924,180200,748913500,424500,424500,424500,424500,0
|
|
20240924,180100,748913500,424500,424500,424500,424500,0
|
|
20240924,180000,748913500,424500,424500,424500,424500,0
|
|
20240924,175900,748913500,424500,424500,424500,424500,0
|
|
20240924,175800,748913500,424500,424500,424500,424500,0
|
|
20240924,175700,748913500,424500,424500,424500,424500,0
|
|
20240924,175600,748913500,424500,424500,424500,424500,0
|
|
20240924,175500,748913500,424500,424500,424500,424500,0
|
|
20240924,175400,748913500,424500,424500,424500,424500,0
|
|
20240924,175300,748913500,424500,424500,424500,424500,0
|
|
20240924,175200,748913500,424500,424500,424500,424500,0
|
|
20240924,175100,748913500,424500,424500,424500,424500,0
|
|
20240924,175000,748913500,424500,424500,424500,424500,0
|
|
20240924,174900,748913500,424500,424500,424500,424500,240
|
|
20240924,174800,748913500,424500,424500,424500,424500,0
|
|
20240924,174700,748913500,424500,424500,424500,424500,0
|
|
20240924,174600,748913500,424500,424500,424500,424500,0
|
|
20240924,174500,748913500,424500,424500,424500,424500,0
|
|
20240924,174400,748913500,424500,424500,424500,424500,0
|
|
20240924,174300,748913500,424500,424500,424500,424500,0
|
|
20240924,174200,748913500,424500,424500,424500,424500,0
|
|
20240924,174100,748913500,424500,424500,424500,424500,0
|
|
20240924,174000,748913500,424500,424500,424500,424500,0
|
|
20240924,173900,748913500,424500,424500,424500,424500,0
|
|
20240924,173800,748913500,424500,424500,424500,424500,0
|
|
20240924,173700,748913500,424500,424500,424500,424500,0
|
|
20240924,173600,748913500,424500,424500,424500,424500,0
|
|
20240924,173500,748913500,424500,424500,424500,424500,0
|
|
20240924,173400,748913500,424500,424500,424500,424500,0
|
|
20240924,173300,748913500,424500,424500,424500,424500,0
|
|
20240924,173200,748913500,424500,424500,424500,424500,0
|
|
20240924,173100,748913500,424500,424500,424500,424500,0
|
|
20240924,173000,748913500,424500,424500,424500,424500,0
|
|
20240924,172900,748913500,424500,424500,424500,424500,0
|
|
20240924,172800,748913500,424500,424500,424500,424500,0
|
|
20240924,172700,748913500,424500,424500,424500,424500,0
|
|
20240924,172600,748913500,424500,424500,424500,424500,0
|
|
20240924,172500,748913500,424500,424500,424500,424500,0
|
|
20240924,172400,748913500,424500,424500,424500,424500,0
|
|
20240924,172300,748913500,424500,424500,424500,424500,0
|
|
20240924,172200,748913500,424500,424500,424500,424500,0
|
|
20240924,172100,748913500,424500,424500,424500,424500,0
|
|
20240924,172000,748913500,424500,424500,424500,424500,0
|
|
20240924,171900,748913500,424500,424500,424500,424500,240
|
|
20240924,171800,748913500,424500,424500,424500,424500,0
|
|
20240924,171700,748913500,424500,424500,424500,424500,0
|
|
20240924,171600,748913500,424500,424500,424500,424500,0
|
|
20240924,171500,748913500,424500,424500,424500,424500,0
|
|
20240924,171400,748913500,424500,424500,424500,424500,0
|
|
20240924,171300,748913500,424500,424500,424500,424500,0
|
|
20240924,171200,748913500,424500,424500,424500,424500,0
|
|
20240924,171100,748913500,424500,424500,424500,424500,0
|
|
20240924,171000,748913500,424500,424500,424500,424500,0
|
|
20240924,170900,748913500,424500,424500,424500,424500,0
|
|
20240924,170800,748913500,424500,424500,424500,424500,0
|
|
20240924,170700,748913500,424500,424500,424500,424500,0
|
|
20240924,170600,748913500,424500,424500,424500,424500,0
|
|
20240924,170500,748913500,424500,424500,424500,424500,0
|
|
20240924,170400,748913500,424500,424500,424500,424500,0
|
|
20240924,170300,748913500,424500,424500,424500,424500,0
|
|
20240924,170200,748913500,424500,424500,424500,424500,0
|
|
20240924,170100,748913500,424500,424500,424500,424500,0
|
|
20240924,170000,748913500,424500,424500,424500,424500,0
|
|
20240924,165900,748913500,424500,424500,424500,424500,0
|
|
20240924,165800,748913500,424500,424500,424500,424500,0
|
|
20240924,165700,748913500,424500,424500,424500,424500,0
|
|
20240924,165600,748913500,424500,424500,424500,424500,0
|
|
20240924,165500,748913500,424500,424500,424500,424500,0
|
|
20240924,165400,748913500,424500,424500,424500,424500,0
|
|
20240924,165300,748913500,424500,424500,424500,424500,0
|
|
20240924,165200,748913500,424500,424500,424500,424500,0
|
|
20240924,165100,748913500,424500,424500,424500,424500,0
|
|
20240924,165000,748913500,424500,424500,424500,424500,0
|
|
20240924,164900,748913500,424500,424500,424500,424500,240
|
|
20240924,164800,748913500,424500,424500,424500,424500,0
|
|
20240924,164700,748913500,424500,424500,424500,424500,0
|
|
20240924,164600,748913500,424500,424500,424500,424500,0
|
|
20240924,164500,748913500,424500,424500,424500,424500,0
|
|
20240924,164400,748913500,424500,424500,424500,424500,0
|
|
20240924,164300,748913500,424500,424500,424500,424500,0
|
|
20240924,164200,748913500,424500,424500,424500,424500,0
|
|
20240924,164100,748913500,424500,424500,424500,424500,0
|
|
20240924,164000,748913500,424500,424500,424500,424500,0
|
|
20240924,163900,748913500,424500,424500,424500,424500,0
|
|
20240924,163800,748913500,424500,424500,424500,424500,0
|
|
20240924,163700,748913500,424500,424500,424500,424500,0
|
|
20240924,163600,748913500,424500,424500,424500,424500,0
|
|
20240924,163500,748913500,424500,424500,424500,424500,0
|
|
20240924,163400,748913500,424500,424500,424500,424500,0
|
|
20240924,163300,748913500,424500,424500,424500,424500,0
|
|
20240924,163200,748913500,424500,424500,424500,424500,0
|
|
20240924,163100,748913500,424500,424500,424500,424500,0
|
|
20240924,163000,748913500,424500,424500,424500,424500,0
|
|
20240924,162900,748913500,424500,424500,424500,424500,0
|
|
20240924,162800,748913500,424500,424500,424500,424500,0
|
|
20240924,162700,748913500,424500,424500,424500,424500,0
|
|
20240924,162600,748913500,424500,424500,424500,424500,0
|
|
20240924,162500,748913500,424500,424500,424500,424500,0
|
|
20240924,162400,748913500,424500,424500,424500,424500,0
|
|
20240924,162300,748913500,424500,424500,424500,424500,0
|
|
20240924,162200,748913500,424500,424500,424500,424500,0
|
|
20240924,162100,748913500,424500,424500,424500,424500,0
|
|
20240924,162000,748913500,424500,424500,424500,424500,0
|
|
20240924,161900,748913500,424500,424500,424500,424500,240
|
|
20240924,161800,748913500,424500,424500,424500,424500,0
|
|
20240924,161700,748913500,424500,424500,424500,424500,0
|
|
20240924,161600,748913500,424500,424500,424500,424500,0
|
|
20240924,161500,748913500,424500,424500,424500,424500,0
|
|
20240924,161400,748913500,424500,424500,424500,424500,0
|
|
20240924,161300,748913500,424500,424500,424500,424500,0
|
|
20240924,161200,748913500,424500,424500,424500,424500,0
|
|
20240924,161100,748913500,424500,424500,424500,424500,0
|
|
20240924,161000,748913500,424500,424500,424500,424500,0
|
|
20240924,160900,748913500,424500,424500,424500,424500,0
|
|
20240924,160800,748913500,424500,424500,424500,424500,0
|
|
20240924,160700,748913500,424500,424500,424500,424500,0
|
|
20240924,160600,748913500,424500,424500,424500,424500,0
|
|
20240924,160500,748913500,424500,424500,424500,424500,0
|
|
20240924,160400,748913500,424500,424500,424500,424500,0
|
|
20240924,160300,748913500,424500,424500,424500,424500,0
|
|
20240924,160200,748913500,424500,424500,424500,424500,0
|
|
20240924,160100,748913500,424500,424500,424500,424500,0
|
|
20240924,160000,748913500,424500,424500,424500,424500,0
|
|
20240924,155900,748913500,424500,424500,424500,424500,0
|
|
20240924,155800,748913500,424500,424500,424500,424500,0
|
|
20240924,155700,748913500,424500,424500,424500,424500,0
|
|
20240924,155600,748913500,424500,424500,424500,424500,0
|
|
20240924,155500,748913500,424500,424500,424500,424500,0
|
|
20240924,155400,748913500,424500,424500,424500,424500,0
|
|
20240924,155300,748913500,424500,424500,424500,424500,0
|
|
20240924,155200,748913500,424500,424500,424500,424500,0
|
|
20240924,155100,748913500,424500,424500,424500,424500,0
|
|
20240924,155000,748913500,424500,424500,424500,424500,0
|
|
20240924,154900,748913500,424500,424500,424500,424500,240
|
|
20240924,154800,748913500,424500,424500,424500,424500,0
|
|
20240924,154700,748913500,424500,424500,424500,424500,0
|
|
20240924,154600,748913500,424500,424500,424500,424500,0
|
|
20240924,154500,748913500,424500,424500,424500,424500,0
|
|
20240924,154400,748913500,424500,424500,424500,424500,0
|
|
20240924,154300,748913500,424500,424500,424500,424500,0
|
|
20240924,154200,748913500,424500,424500,424500,424500,0
|
|
20240924,154100,748913500,424500,424500,424500,424500,0
|
|
20240924,154000,748913500,424500,424500,424500,424500,0
|
|
20240924,153900,748913500,424500,424500,424500,424500,0
|
|
20240924,153800,748913500,424500,424500,424500,424500,0
|
|
20240924,153700,748913500,424500,424500,424500,424500,0
|
|
20240924,153600,748913500,424500,424500,424500,424500,0
|
|
20240924,153500,748913500,424500,424500,424500,424500,0
|
|
20240924,153400,748913500,424500,424500,424500,424500,0
|
|
20240924,153300,748913500,424500,424500,424500,424500,0
|
|
20240924,153200,748913500,424500,424500,424500,424500,0
|
|
20240924,153100,748913500,424500,424500,424500,424500,0
|
|
20240924,153000,748913500,424500,424500,424500,424500,240
|
|
20240924,152900,647033500,424500,424500,424500,424500,0
|
|
20240924,152800,647033500,424500,424500,424500,424500,0
|
|
20240924,152700,647033500,424500,424500,424500,424500,0
|
|
20240924,152600,647033500,424500,424500,424500,424500,0
|
|
20240924,152500,647033500,424500,424500,424500,424500,0
|
|
20240924,152400,647033500,424500,424500,424500,424500,0
|
|
20240924,152300,647033500,424500,424500,424500,424500,0
|
|
20240924,152200,647033500,424500,424500,424500,424500,0
|
|
20240924,152100,647033500,424500,424500,424500,424500,0
|
|
20240924,152000,647033500,424500,424500,424500,424500,0
|
|
20240924,151900,647033500,424500,424500,424500,424500,0
|
|
20240924,151800,647033500,424500,425000,425000,424500,79
|
|
20240924,151700,613464500,424500,424500,424500,424500,3
|
|
20240924,151600,612191000,424500,424500,424500,424500,30
|
|
20240924,151500,599456000,424500,424500,424500,424500,1
|
|
20240924,151400,599031500,424500,424500,424500,424500,10
|
|
20240924,151300,594786500,424000,424500,424500,424000,5
|
|
20240924,151200,592666000,424000,424000,424000,424000,14
|
|
20240924,151100,586730000,424000,424500,424500,424000,25
|
|
20240924,151000,576119500,424000,424500,424500,424000,12
|
|
20240924,150900,571030000,424000,424500,424500,424000,20
|
|
20240924,150800,562549000,424000,424000,424000,424000,25
|
|
20240924,150700,551949000,423500,423500,423500,423500,0
|
|
20240924,150600,551949000,423500,424000,424000,423500,6
|
|
20240924,150500,549405500,424000,424000,424000,424000,1
|
|
20240924,150400,548981500,423500,423500,423500,423500,1
|
|
20240924,150300,548558000,424000,424000,424000,424000,2
|
|
20240924,150200,547710000,423500,423500,423500,423500,0
|
|
20240924,150100,547710000,423500,423500,423500,423500,0
|
|
20240924,150000,547710000,423500,424000,424000,423500,3
|
|
20240924,145900,546439000,423500,423500,423500,423500,2
|
|
20240924,145800,545592000,423500,424000,424000,423500,2
|
|
20240924,145700,544744500,423500,423500,423500,423500,11
|
|
20240924,145600,540086000,424000,424000,424000,424000,0
|
|
20240924,145500,540086000,424000,424000,424000,424000,1
|
|
20240924,145400,539662000,423500,423000,423500,423000,13
|
|
20240924,145300,534157500,423500,423500,423500,423500,3
|
|
20240924,145200,532887000,423500,423500,423500,423500,0
|
|
20240924,145100,532887000,423500,423500,423500,423500,0
|
|
20240924,145000,532887000,423500,423000,423500,423000,2
|
|
20240924,144900,532040500,423000,423000,423000,423000,0
|
|
20240924,144800,532040500,423000,423000,423000,423000,0
|
|
20240924,144700,532040500,423000,423000,423000,423000,0
|
|
20240924,144600,532040500,423000,423000,423000,423000,0
|
|
20240924,144500,532040500,423000,423000,423000,423000,15
|
|
20240924,144400,525695500,423500,423500,423500,423500,1
|
|
20240924,144300,525272000,423000,423000,423000,423000,2
|
|
20240924,144200,524426000,423000,423000,423000,423000,0
|
|
20240924,144100,524426000,423000,423000,423000,423000,2
|
|
20240924,144000,523580000,423500,422000,423500,422000,8
|
|
20240924,143900,520199500,422000,422000,422000,422000,3
|
|
20240924,143800,518933500,422000,422000,422000,422000,1
|
|
20240924,143700,518511500,421500,421500,421500,421500,0
|
|
20240924,143600,518511500,421500,421500,421500,421500,0
|
|
20240924,143500,518511500,421500,421500,421500,421500,0
|
|
20240924,143400,518511500,421500,421500,421500,421500,0
|
|
20240924,143300,518511500,421500,421500,421500,421500,0
|
|
20240924,143200,518511500,421500,421500,421500,421500,0
|
|
20240924,143100,518511500,421500,422000,422000,421500,3
|
|
20240924,143000,517246000,422000,422000,422000,422000,0
|
|
20240924,142900,517246000,422000,422000,422000,422000,2
|
|
20240924,142800,516402000,422000,422000,422000,422000,29
|
|
20240924,142700,504164000,421500,421500,421500,421500,0
|
|
20240924,142600,504164000,421500,421500,421500,421500,0
|
|
20240924,142500,504164000,421500,421500,421500,421500,1
|
|
20240924,142400,503742500,422000,422000,422000,422000,28
|
|
20240924,142300,491926500,423000,423000,423000,423000,1
|
|
20240924,142200,491503500,422000,422000,422000,422000,0
|
|
20240924,142100,491503500,422000,422000,422000,422000,0
|
|
20240924,142000,491503500,422000,422000,422000,422000,0
|
|
20240924,141900,491503500,422000,422000,422000,422000,11
|
|
20240924,141800,486861500,422000,422000,422000,422000,0
|
|
20240924,141700,486861500,422000,422500,422500,422000,15
|
|
20240924,141600,480530000,422500,422500,422500,422500,0
|
|
20240924,141500,480530000,422500,422500,422500,422500,3
|
|
20240924,141400,479262500,422500,422500,422500,422500,0
|
|
20240924,141300,479262500,422500,423000,423000,422500,3
|
|
20240924,141200,477994500,423000,423000,423000,423000,1
|
|
20240924,141100,477571500,423500,425500,425500,423500,49
|
|
20240924,141000,456766500,425500,424500,425500,424500,56
|
|
20240924,140900,432982000,424500,424000,424500,424000,5
|
|
20240924,140800,430861000,424000,424000,424000,424000,0
|
|
20240924,140700,430861000,424000,424000,424000,424000,11
|
|
20240924,140600,426197000,424500,424000,424500,424000,3
|
|
20240924,140500,424924000,424000,424000,424000,424000,0
|
|
20240924,140400,424924000,424000,424000,424000,424000,12
|
|
20240924,140300,419836000,424000,424500,424500,424000,2
|
|
20240924,140200,418987500,424000,423500,424000,423500,49
|
|
20240924,140100,398219500,423500,423000,424000,422500,64
|
|
20240924,140000,371139000,422500,422000,422500,422000,52
|
|
20240924,135900,349186000,421500,422000,422000,421500,2
|
|
20240924,135800,348342500,421500,421500,421500,421500,1
|
|
20240924,135700,347921000,422000,422000,422000,422000,0
|
|
20240924,135600,347921000,422000,422000,422000,422000,8
|
|
20240924,135500,344545000,421500,421500,421500,421500,0
|
|
20240924,135400,344545000,421500,421500,421500,421500,0
|
|
20240924,135300,344545000,421500,422000,422000,421500,4
|
|
20240924,135200,342857500,421500,422000,422000,421500,2
|
|
20240924,135100,342014000,421500,421500,422000,421500,23
|
|
20240924,135000,332319000,421500,421500,421500,421500,0
|
|
20240924,134900,332319000,421500,421500,421500,421500,0
|
|
20240924,134800,332319000,421500,421500,421500,421500,1
|
|
20240924,134700,331897500,421500,421500,421500,421500,0
|
|
20240924,134600,331897500,421500,421500,421500,421500,0
|
|
20240924,134500,331897500,421500,421500,421500,421500,2
|
|
20240924,134400,331054500,421500,421500,421500,421500,0
|
|
20240924,134300,331054500,421500,421500,421500,421500,0
|
|
20240924,134200,331054500,421500,421500,421500,421500,0
|
|
20240924,134100,331054500,421500,421500,421500,421500,1
|
|
20240924,134000,330633000,421500,421500,421500,421500,0
|
|
20240924,133900,330633000,421500,421500,421500,421500,0
|
|
20240924,133800,330633000,421500,421500,421500,421500,1
|
|
20240924,133700,330211500,420500,420500,420500,420500,1
|
|
20240924,133600,329791000,421000,421000,421000,421000,0
|
|
20240924,133500,329791000,421000,421000,421000,421000,0
|
|
20240924,133400,329791000,421000,421000,421500,421000,6
|
|
20240924,133300,327264500,421500,421500,421500,421500,0
|
|
20240924,133200,327264500,421500,421500,421500,421500,2
|
|
20240924,133100,326421500,421500,421500,421500,421500,0
|
|
20240924,133000,326421500,421500,421000,421500,421000,3
|
|
20240924,132900,325158000,421000,421000,421000,421000,0
|
|
20240924,132800,325158000,421000,421000,421000,421000,8
|
|
20240924,132700,321790000,421000,421000,421000,421000,1
|
|
20240924,132600,321369000,421000,421000,421000,421000,0
|
|
20240924,132500,321369000,421000,421000,421000,421000,0
|
|
20240924,132400,321369000,421000,421000,421000,421000,0
|
|
20240924,132300,321369000,421000,421000,421000,421000,1
|
|
20240924,132200,320948000,420500,420500,420500,420500,0
|
|
20240924,132100,320948000,420500,420500,420500,420500,3
|
|
20240924,132000,319686500,421000,420500,421000,420500,2
|
|
20240924,131900,318845000,421000,421000,421000,421000,1
|
|
20240924,131800,318424000,421000,421000,421000,421000,0
|
|
20240924,131700,318424000,421000,421000,421000,421000,0
|
|
20240924,131600,318424000,421000,421000,421000,421000,1
|
|
20240924,131500,318003000,421000,421000,421000,421000,0
|
|
20240924,131400,318003000,421000,421000,421000,421000,0
|
|
20240924,131300,318003000,421000,421000,421000,421000,0
|
|
20240924,131200,318003000,421000,421000,421000,421000,1
|
|
20240924,131100,317582000,421000,421000,421000,421000,0
|
|
20240924,131000,317582000,421000,421000,421000,421000,0
|
|
20240924,130900,317582000,421000,420500,421000,420500,2
|
|
20240924,130800,316740500,420500,420500,420500,420500,5
|
|
20240924,130700,314638000,420500,420500,420500,420500,0
|
|
20240924,130600,314638000,420500,420500,420500,420500,3
|
|
20240924,130500,313376500,421000,421000,421000,421000,1
|
|
20240924,130400,312955500,420500,420500,420500,420500,1
|
|
20240924,130300,312535000,420500,420500,420500,420500,4
|
|
20240924,130200,310853000,421500,421500,421500,421500,0
|
|
20240924,130100,310853000,421500,421500,421500,420500,4
|
|
20240924,130000,309168000,420500,420500,420500,420500,5
|
|
20240924,125900,307065500,420500,420500,420500,420500,2
|
|
20240924,125800,306224500,421500,421500,421500,421500,1
|
|
20240924,125700,305803000,422000,421500,422000,421500,10
|
|
20240924,125600,301584500,420500,420500,420500,420500,0
|
|
20240924,125500,301584500,420500,420500,420500,420500,1
|
|
20240924,125400,301164000,422000,422000,422000,422000,1
|
|
20240924,125300,300742000,421000,421000,421000,421000,28
|
|
20240924,125200,288954000,422000,422000,422000,422000,0
|
|
20240924,125100,288954000,422000,422000,422000,422000,0
|
|
20240924,125000,288954000,422000,421500,422000,421500,2
|
|
20240924,124900,288110500,421000,421000,421000,421000,1
|
|
20240924,124800,287689500,421500,421500,421500,421500,2
|
|
20240924,124700,286846500,422000,422000,422000,422000,1
|
|
20240924,124600,286424500,421500,421500,421500,421500,2
|
|
20240924,124500,285581500,421500,421500,421500,421500,3
|
|
20240924,124400,284317000,421500,421500,421500,421500,4
|
|
20240924,124300,282631000,422000,422000,422000,422000,1
|
|
20240924,124200,282209000,421500,421500,421500,421500,1
|
|
20240924,124100,281787500,421500,421500,421500,421500,1
|
|
20240924,124000,281366000,422000,422000,422000,422000,1
|
|
20240924,123900,280944000,421500,421500,421500,421500,1
|
|
20240924,123800,280522500,422000,422000,422000,422000,1
|
|
20240924,123700,280100500,421500,421500,421500,421500,1
|
|
20240924,123600,279679000,421500,421500,421500,421500,3
|
|
20240924,123500,278414500,421000,421000,421000,421000,0
|
|
20240924,123400,278414500,421000,421000,421000,421000,0
|
|
20240924,123300,278414500,421000,421000,421500,421000,39
|
|
20240924,123200,261994500,421000,420500,421000,420500,5
|
|
20240924,123100,259891500,421000,421000,421000,421000,1
|
|
20240924,123000,259470500,421000,421000,421000,421000,1
|
|
20240924,122900,259049500,421000,421500,421500,421000,2
|
|
20240924,122800,258207000,421000,421000,421000,421000,3
|
|
20240924,122700,256944000,422000,422000,422000,422000,0
|
|
20240924,122600,256944000,422000,422000,422000,422000,0
|
|
20240924,122500,256944000,422000,422000,422000,422000,1
|
|
20240924,122400,256522000,422000,422000,422000,422000,0
|
|
20240924,122300,256522000,422000,422000,422000,422000,0
|
|
20240924,122200,256522000,422000,422000,422000,422000,0
|
|
20240924,122100,256522000,422000,421000,422000,421000,2
|
|
20240924,122000,255679000,422000,421500,422000,421500,7
|
|
20240924,121900,252728000,421000,421000,421000,421000,2
|
|
20240924,121800,251886000,421500,421500,421500,421500,1
|
|
20240924,121700,251464500,421000,421000,421000,421000,3
|
|
20240924,121600,250201500,421000,421000,421000,421000,0
|
|
20240924,121500,250201500,421000,421000,421000,421000,1
|
|
20240924,121400,249780500,421000,421000,421000,421000,1
|
|
20240924,121300,249359500,420500,420500,420500,420500,1
|
|
20240924,121200,248939000,420500,420500,420500,420500,2
|
|
20240924,121100,248098000,421000,421000,421000,421000,1
|
|
20240924,121000,247677000,421000,421000,421000,421000,2
|
|
20240924,120900,246835000,420000,420500,420500,420000,4
|
|
20240924,120800,245153500,421000,421000,421000,421000,0
|
|
20240924,120700,245153500,421000,421000,421000,421000,1
|
|
20240924,120600,244732500,420500,420500,420500,420500,0
|
|
20240924,120500,244732500,420500,420500,420500,420500,3
|
|
20240924,120400,243471000,420500,420500,420500,420500,1
|
|
20240924,120300,243050500,420500,420500,420500,420500,1
|
|
20240924,120200,242630000,420500,420500,420500,420500,0
|
|
20240924,120100,242630000,420500,419500,420500,419500,2
|
|
20240924,120000,241790000,421000,419500,421000,419500,2
|
|
20240924,115900,240949500,420500,420500,420500,420500,14
|
|
20240924,115800,235062500,421000,421000,421000,421000,0
|
|
20240924,115700,235062500,421000,421000,421000,421000,0
|
|
20240924,115600,235062500,421000,421500,421500,421000,7
|
|
20240924,115500,232115000,421000,421000,421000,421000,1
|
|
20240924,115400,231694000,421000,421000,421000,421000,1
|
|
20240924,115300,231273000,421000,421000,421000,421000,1
|
|
20240924,115200,230852000,421500,421500,421500,421500,1
|
|
20240924,115100,230430500,421000,421000,421000,421000,0
|
|
20240924,115000,230430500,421000,421000,421000,421000,1
|
|
20240924,114900,230009500,421000,421500,421500,421000,2
|
|
20240924,114800,229167000,421500,421500,421500,421500,0
|
|
20240924,114700,229167000,421500,421500,421500,421500,0
|
|
20240924,114600,229167000,421500,421500,421500,421500,0
|
|
20240924,114500,229167000,421500,421500,421500,421500,1
|
|
20240924,114400,228745500,421000,421000,421000,421000,1
|
|
20240924,114300,228324500,421500,421500,421500,421500,0
|
|
20240924,114200,228324500,421500,421500,421500,421500,1
|
|
20240924,114100,227903000,421000,421000,421000,421000,1
|
|
20240924,114000,227482000,421000,421000,421000,421000,1
|
|
20240924,113900,227061000,421500,421500,421500,421500,0
|
|
20240924,113800,227061000,421500,421500,421500,421500,1
|
|
20240924,113700,226639500,421000,421000,421000,421000,1
|
|
20240924,113600,226218500,421500,421500,421500,421500,0
|
|
20240924,113500,226218500,421500,421500,421500,421500,0
|
|
20240924,113400,226218500,421500,421500,421500,421500,1
|
|
20240924,113300,225797000,421000,421000,421000,421000,13
|
|
20240924,113200,220324000,421000,421000,421000,421000,0
|
|
20240924,113100,220324000,421000,421500,421500,421000,2
|
|
20240924,113000,219481500,421000,421000,421000,421000,1
|
|
20240924,112900,219060500,421000,421000,421000,421000,1
|
|
20240924,112800,218639500,421000,421000,421000,421000,0
|
|
20240924,112700,218639500,421000,421500,421500,421000,2
|
|
20240924,112600,217797000,421000,421000,421000,421000,6
|
|
20240924,112500,215271000,420500,421000,421000,420500,13
|
|
20240924,112400,209798500,421000,421000,421000,421000,0
|
|
20240924,112300,209798500,421000,421000,421000,421000,1
|
|
20240924,112200,209377500,420500,420500,420500,420500,0
|
|
20240924,112100,209377500,420500,420500,420500,420500,1
|
|
20240924,112000,208957000,420500,420500,421000,420500,4
|
|
20240924,111900,207274000,421000,421000,421000,421000,0
|
|
20240924,111800,207274000,421000,421000,421000,421000,0
|
|
20240924,111700,207274000,421000,421000,421000,421000,0
|
|
20240924,111600,207274000,421000,420500,421000,420500,2
|
|
20240924,111500,206432500,420500,419000,420500,419000,100
|
|
20240924,111400,164481500,418500,418500,418500,418500,0
|
|
20240924,111300,164481500,418500,418500,418500,418500,22
|
|
20240924,111200,155274500,418000,418000,418000,418000,0
|
|
20240924,111100,155274500,418000,418000,418000,418000,5
|
|
20240924,111000,153184500,418500,418500,418500,418500,0
|
|
20240924,110900,153184500,418500,418500,418500,418500,1
|
|
20240924,110800,152766000,418500,418500,418500,418500,2
|
|
20240924,110700,151929000,418000,418000,418000,418000,1
|
|
20240924,110600,151511000,418500,418500,418500,418500,0
|
|
20240924,110500,151511000,418500,418000,418500,418000,3
|
|
20240924,110400,150256500,418000,418000,418000,418000,0
|
|
20240924,110300,150256500,418000,418000,418000,418000,1
|
|
20240924,110200,149838500,418000,418000,418500,418000,4
|
|
20240924,110100,148165500,418500,418500,418500,418000,15
|
|
20240924,110000,141889000,418500,418500,418500,418500,1
|
|
20240924,105900,141470500,419000,419000,419000,419000,0
|
|
20240924,105800,141470500,419000,419000,419000,419000,1
|
|
20240924,105700,141051500,419000,419000,419000,419000,0
|
|
20240924,105600,141051500,419000,419000,419000,419000,3
|
|
20240924,105500,139794500,419000,419000,419000,419000,1
|
|
20240924,105400,139375500,419500,419500,419500,419500,1
|
|
20240924,105300,138956000,418500,418500,418500,418500,0
|
|
20240924,105200,138956000,418500,418500,418500,418500,0
|
|
20240924,105100,138956000,418500,418500,418500,418500,0
|
|
20240924,105000,138956000,418500,419000,419000,418500,17
|
|
20240924,104900,131835000,419000,419000,419000,419000,5
|
|
20240924,104800,129740000,419000,419000,419000,419000,0
|
|
20240924,104700,129740000,419000,419000,419000,419000,0
|
|
20240924,104600,129740000,419000,419000,419000,419000,0
|
|
20240924,104500,129740000,419000,419000,419000,419000,1
|
|
20240924,104400,129321000,419000,419000,419000,419000,0
|
|
20240924,104300,129321000,419000,419000,419000,419000,0
|
|
20240924,104200,129321000,419000,419000,419000,419000,0
|
|
20240924,104100,129321000,419000,419000,419000,419000,0
|
|
20240924,104000,129321000,419000,419000,419000,419000,0
|
|
20240924,103900,129321000,419000,419000,419000,419000,2
|
|
20240924,103800,128483000,419000,419000,419000,419000,0
|
|
20240924,103700,128483000,419000,419000,419000,419000,0
|
|
20240924,103600,128483000,419000,419000,419000,419000,0
|
|
20240924,103500,128483000,419000,419000,419000,419000,0
|
|
20240924,103400,128483000,419000,419000,419000,419000,1
|
|
20240924,103300,128064000,419000,419000,419000,419000,1
|
|
20240924,103200,127645000,419000,419000,419000,419000,0
|
|
20240924,103100,127645000,419000,419000,419000,419000,0
|
|
20240924,103000,127645000,419000,419000,419000,419000,7
|
|
20240924,102900,124712000,419500,419500,419500,419500,0
|
|
20240924,102800,124712000,419500,419500,419500,419500,0
|
|
20240924,102700,124712000,419500,419500,419500,419500,0
|
|
20240924,102600,124712000,419500,419500,419500,419500,0
|
|
20240924,102500,124712000,419500,419000,419500,419000,6
|
|
20240924,102400,122197500,419500,419500,419500,419500,0
|
|
20240924,102300,122197500,419500,419500,419500,419500,0
|
|
20240924,102200,122197500,419500,419500,419500,419500,0
|
|
20240924,102100,122197500,419500,419500,419500,419500,0
|
|
20240924,102000,122197500,419500,419500,419500,419500,0
|
|
20240924,101900,122197500,419500,419500,419500,419500,1
|
|
20240924,101800,121778000,419500,419500,419500,419500,0
|
|
20240924,101700,121778000,419500,419500,419500,419500,0
|
|
20240924,101600,121778000,419500,419500,419500,419500,0
|
|
20240924,101500,121778000,419500,419500,419500,419500,4
|
|
20240924,101400,120100000,419000,419000,419000,419000,1
|
|
20240924,101300,119681000,419000,419000,419000,419000,0
|
|
20240924,101200,119681000,419000,419500,419500,419000,2
|
|
20240924,101100,118842500,419000,419000,419000,419000,1
|
|
20240924,101000,118423500,419000,419000,419000,419000,1
|
|
20240924,100900,118004500,419000,419000,419000,419000,2
|
|
20240924,100800,117166500,419000,419000,419000,419000,2
|
|
20240924,100700,116328500,419000,419000,419000,419000,0
|
|
20240924,100600,116328500,419000,419000,419000,419000,0
|
|
20240924,100500,116328500,419000,419000,419000,419000,4
|
|
20240924,100400,114652500,419000,419500,419500,419000,45
|
|
20240924,100300,95797000,419000,419000,419000,419000,0
|
|
20240924,100200,95797000,419000,419000,419000,419000,3
|
|
20240924,100100,94540000,419500,419500,419500,419500,0
|
|
20240924,100000,94540000,419500,420000,420000,419500,42
|
|
20240924,095900,76920500,420000,420000,420000,420000,0
|
|
20240924,095800,76920500,420000,420000,420000,420000,0
|
|
20240924,095700,76920500,420000,420000,420000,420000,0
|
|
20240924,095600,76920500,420000,420000,420000,420000,0
|
|
20240924,095500,76920500,420000,420000,420000,420000,1
|
|
20240924,095400,76500500,419500,419500,419500,419500,0
|
|
20240924,095300,76500500,419500,419500,419500,419500,0
|
|
20240924,095200,76500500,419500,419500,419500,419500,5
|
|
20240924,095100,74403000,420000,420000,420000,420000,0
|
|
20240924,095000,74403000,420000,420000,420000,420000,0
|
|
20240924,094900,74403000,420000,420000,420000,420000,0
|
|
20240924,094800,74403000,420000,420000,420000,420000,0
|
|
20240924,094700,74403000,420000,420000,420000,420000,1
|
|
20240924,094600,73983000,420000,420000,420000,420000,0
|
|
20240924,094500,73983000,420000,420000,420000,420000,1
|
|
20240924,094400,73563000,420000,420000,420000,420000,0
|
|
20240924,094300,73563000,420000,420000,420000,420000,0
|
|
20240924,094200,73563000,420000,420000,420000,420000,1
|
|
20240924,094100,73143000,420000,420000,420000,420000,5
|
|
20240924,094000,71043000,420000,420000,420000,420000,0
|
|
20240924,093900,71043000,420000,420000,420000,420000,0
|
|
20240924,093800,71043000,420000,420000,420000,420000,0
|
|
20240924,093700,71043000,420000,420000,420000,420000,0
|
|
20240924,093600,71043000,420000,420000,420000,420000,0
|
|
20240924,093500,71043000,420000,420000,420000,420000,26
|
|
20240924,093400,60123000,420000,420000,420000,420000,0
|
|
20240924,093300,60123000,420000,420000,420000,420000,1
|
|
20240924,093200,59703000,420000,420000,420000,420000,0
|
|
20240924,093100,59703000,420000,420000,420000,420000,1
|
|
20240924,093000,59283000,419500,419500,419500,419500,7
|
|
20240924,092900,56346500,419500,419500,419500,419500,0
|
|
20240924,092800,56346500,419500,419500,419500,419500,0
|
|
20240924,092700,56346500,419500,419500,419500,419500,4
|
|
20240924,092600,54668500,420000,419500,420000,419500,4
|
|
20240924,092500,52989500,419000,419000,419000,419000,4
|
|
20240924,092400,51313500,419000,419500,419500,419000,3
|
|
20240924,092300,50056000,419500,419500,419500,419500,0
|
|
20240924,092200,50056000,419500,419500,419500,419500,2
|
|
20240924,092100,49217000,420000,420000,420000,420000,4
|
|
20240924,092000,47537000,420000,420000,420000,420000,15
|
|
20240924,091900,41237000,420000,420000,420000,420000,0
|
|
20240924,091800,41237000,420000,420000,420000,420000,0
|
|
20240924,091700,41237000,420000,420000,420000,420000,3
|
|
20240924,091600,39977000,420000,420000,420000,420000,0
|
|
20240924,091500,39977000,420000,419500,420000,419500,7
|
|
20240924,091400,37039500,419500,419500,419500,419500,0
|
|
20240924,091300,37039500,419500,419500,419500,419500,0
|
|
20240924,091200,37039500,419500,420000,420000,419500,21
|
|
20240924,091100,28223500,420500,420500,420500,420500,3
|
|
20240924,091000,26962000,420500,419500,420500,419500,3
|
|
20240924,090900,25701500,419500,420500,420500,419500,31
|
|
20240924,090800,12672500,421500,421500,421500,421500,2
|
|
20240924,090700,11829500,421000,421000,421000,421000,2
|
|
20240924,090600,10987500,422500,422500,422500,422500,1
|
|
20240924,090500,10565000,422500,422000,422500,422000,9
|
|
20240924,090400,6765500,422000,422000,422000,422000,0
|
|
20240924,090300,6765500,422000,422000,422000,422000,1
|
|
20240924,090200,6343500,422500,422500,422500,422500,0
|
|
20240924,090100,6343500,422500,422500,422500,422500,1
|
|
20240924,090000,5921000,422500,423000,423000,422500,14
|