670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,200700,278112750,22700,22700,22700,22700,279
|
|
20240909,200600,278112750,22700,22700,22700,22700,0
|
|
20240909,200500,278112750,22700,22700,22700,22700,0
|
|
20240909,200400,278112750,22700,22700,22700,22700,0
|
|
20240909,200300,278112750,22700,22700,22700,22700,0
|
|
20240909,200200,278112750,22700,22700,22700,22700,0
|
|
20240909,200100,278112750,22700,22700,22700,22700,0
|
|
20240909,200000,278112750,22700,22700,22700,22700,0
|
|
20240909,195900,278112750,22700,22700,22700,22700,0
|
|
20240909,195800,278112750,22700,22700,22700,22700,0
|
|
20240909,195700,278112750,22700,22700,22700,22700,0
|
|
20240909,195600,278112750,22700,22700,22700,22700,0
|
|
20240909,195500,278112750,22700,22700,22700,22700,0
|
|
20240909,195400,278112750,22700,22700,22700,22700,0
|
|
20240909,195300,278112750,22700,22700,22700,22700,0
|
|
20240909,195200,278112750,22700,22700,22700,22700,0
|
|
20240909,195100,278112750,22700,22700,22700,22700,0
|
|
20240909,195000,278112750,22700,22700,22700,22700,0
|
|
20240909,194900,278112750,22700,22700,22700,22700,0
|
|
20240909,194800,278112750,22700,22700,22700,22700,0
|
|
20240909,194700,278112750,22700,22700,22700,22700,0
|
|
20240909,194600,278112750,22700,22700,22700,22700,0
|
|
20240909,194500,278112750,22700,22700,22700,22700,0
|
|
20240909,194400,278112750,22700,22700,22700,22700,0
|
|
20240909,194300,278112750,22700,22700,22700,22700,0
|
|
20240909,194200,278112750,22700,22700,22700,22700,0
|
|
20240909,194100,278112750,22700,22700,22700,22700,0
|
|
20240909,194000,278112750,22700,22700,22700,22700,0
|
|
20240909,193900,278112750,22700,22700,22700,22700,0
|
|
20240909,193800,278112750,22700,22700,22700,22700,0
|
|
20240909,193700,278112750,22700,22700,22700,22700,279
|
|
20240909,193600,278112750,22700,22700,22700,22700,0
|
|
20240909,193500,278112750,22700,22700,22700,22700,0
|
|
20240909,193400,278112750,22700,22700,22700,22700,0
|
|
20240909,193300,278112750,22700,22700,22700,22700,0
|
|
20240909,193200,278112750,22700,22700,22700,22700,0
|
|
20240909,193100,278112750,22700,22700,22700,22700,0
|
|
20240909,193000,278112750,22700,22700,22700,22700,0
|
|
20240909,192900,278112750,22700,22700,22700,22700,0
|
|
20240909,192800,278112750,22700,22700,22700,22700,0
|
|
20240909,192700,278112750,22700,22700,22700,22700,0
|
|
20240909,192600,278112750,22700,22700,22700,22700,0
|
|
20240909,192500,278112750,22700,22700,22700,22700,0
|
|
20240909,192400,278112750,22700,22700,22700,22700,0
|
|
20240909,192300,278112750,22700,22700,22700,22700,0
|
|
20240909,192200,278112750,22700,22700,22700,22700,0
|
|
20240909,192100,278112750,22700,22700,22700,22700,0
|
|
20240909,192000,278112750,22700,22700,22700,22700,0
|
|
20240909,191900,278112750,22700,22700,22700,22700,0
|
|
20240909,191800,278112750,22700,22700,22700,22700,0
|
|
20240909,191700,278112750,22700,22700,22700,22700,0
|
|
20240909,191600,278112750,22700,22700,22700,22700,0
|
|
20240909,191500,278112750,22700,22700,22700,22700,0
|
|
20240909,191400,278112750,22700,22700,22700,22700,0
|
|
20240909,191300,278112750,22700,22700,22700,22700,0
|
|
20240909,191200,278112750,22700,22700,22700,22700,0
|
|
20240909,191100,278112750,22700,22700,22700,22700,0
|
|
20240909,191000,278112750,22700,22700,22700,22700,0
|
|
20240909,190900,278112750,22700,22700,22700,22700,0
|
|
20240909,190800,278112750,22700,22700,22700,22700,0
|
|
20240909,190700,278112750,22700,22700,22700,22700,279
|
|
20240909,190600,278112750,22700,22700,22700,22700,0
|
|
20240909,190500,278112750,22700,22700,22700,22700,0
|
|
20240909,190400,278112750,22700,22700,22700,22700,0
|
|
20240909,190300,278112750,22700,22700,22700,22700,0
|
|
20240909,190200,278112750,22700,22700,22700,22700,0
|
|
20240909,190100,278112750,22700,22700,22700,22700,0
|
|
20240909,190000,278112750,22700,22700,22700,22700,0
|
|
20240909,185900,278112750,22700,22700,22700,22700,0
|
|
20240909,185800,278112750,22700,22700,22700,22700,0
|
|
20240909,185700,278112750,22700,22700,22700,22700,0
|
|
20240909,185600,278112750,22700,22700,22700,22700,0
|
|
20240909,185500,278112750,22700,22700,22700,22700,0
|
|
20240909,185400,278112750,22700,22700,22700,22700,0
|
|
20240909,185300,278112750,22700,22700,22700,22700,0
|
|
20240909,185200,278112750,22700,22700,22700,22700,0
|
|
20240909,185100,278112750,22700,22700,22700,22700,0
|
|
20240909,185000,278112750,22700,22700,22700,22700,0
|
|
20240909,184900,278112750,22700,22700,22700,22700,0
|
|
20240909,184800,278112750,22700,22700,22700,22700,0
|
|
20240909,184700,278112750,22700,22700,22700,22700,0
|
|
20240909,184600,278112750,22700,22700,22700,22700,0
|
|
20240909,184500,278112750,22700,22700,22700,22700,0
|
|
20240909,184400,278112750,22700,22700,22700,22700,0
|
|
20240909,184300,278112750,22700,22700,22700,22700,0
|
|
20240909,184200,278112750,22700,22700,22700,22700,0
|
|
20240909,184100,278112750,22700,22700,22700,22700,0
|
|
20240909,184000,278112750,22700,22700,22700,22700,0
|
|
20240909,183900,278112750,22700,22700,22700,22700,0
|
|
20240909,183800,278112750,22700,22700,22700,22700,0
|
|
20240909,183700,278112750,22700,22700,22700,22700,279
|
|
20240909,183600,278112750,22700,22700,22700,22700,0
|
|
20240909,183500,278112750,22700,22700,22700,22700,0
|
|
20240909,183400,278112750,22700,22700,22700,22700,0
|
|
20240909,183300,278112750,22700,22700,22700,22700,0
|
|
20240909,183200,278112750,22700,22700,22700,22700,0
|
|
20240909,183100,278112750,22700,22700,22700,22700,0
|
|
20240909,183000,278112750,22700,22700,22700,22700,0
|
|
20240909,182900,278112750,22700,22700,22700,22700,0
|
|
20240909,182800,278112750,22700,22700,22700,22700,0
|
|
20240909,182700,278112750,22700,22700,22700,22700,0
|
|
20240909,182600,278112750,22700,22700,22700,22700,0
|
|
20240909,182500,278112750,22700,22700,22700,22700,0
|
|
20240909,182400,278112750,22700,22700,22700,22700,0
|
|
20240909,182300,278112750,22700,22700,22700,22700,0
|
|
20240909,182200,278112750,22700,22700,22700,22700,0
|
|
20240909,182100,278112750,22700,22700,22700,22700,0
|
|
20240909,182000,278112750,22700,22700,22700,22700,0
|
|
20240909,181900,278112750,22700,22700,22700,22700,0
|
|
20240909,181800,278112750,22700,22700,22700,22700,0
|
|
20240909,181700,278112750,22700,22700,22700,22700,0
|
|
20240909,181600,278112750,22700,22700,22700,22700,0
|
|
20240909,181500,278112750,22700,22700,22700,22700,0
|
|
20240909,181400,278112750,22700,22700,22700,22700,0
|
|
20240909,181300,278112750,22700,22700,22700,22700,0
|
|
20240909,181200,278112750,22700,22700,22700,22700,0
|
|
20240909,181100,278112750,22700,22700,22700,22700,0
|
|
20240909,181000,278112750,22700,22700,22700,22700,0
|
|
20240909,180900,278112750,22700,22700,22700,22700,0
|
|
20240909,180800,278112750,22700,22700,22700,22700,0
|
|
20240909,180700,278112750,22700,22700,22700,22700,279
|
|
20240909,180600,278112750,22700,22700,22700,22700,0
|
|
20240909,180500,278112750,22700,22700,22700,22700,0
|
|
20240909,180400,278112750,22700,22700,22700,22700,0
|
|
20240909,180300,278112750,22700,22700,22700,22700,0
|
|
20240909,180200,278112750,22700,22700,22700,22700,0
|
|
20240909,180100,278112750,22700,22700,22700,22700,0
|
|
20240909,180000,278112750,22700,22700,22700,22700,0
|
|
20240909,175900,278112750,22700,22700,22700,22700,0
|
|
20240909,175800,278112750,22700,22700,22700,22700,0
|
|
20240909,175700,278112750,22700,22700,22700,22700,0
|
|
20240909,175600,278112750,22700,22700,22700,22700,0
|
|
20240909,175500,278112750,22700,22700,22700,22700,0
|
|
20240909,175400,278112750,22700,22700,22700,22700,0
|
|
20240909,175300,278112750,22700,22700,22700,22700,0
|
|
20240909,175200,278112750,22700,22700,22700,22700,0
|
|
20240909,175100,278112750,22700,22700,22700,22700,0
|
|
20240909,175000,278112750,22700,22700,22700,22700,0
|
|
20240909,174900,278112750,22700,22700,22700,22700,0
|
|
20240909,174800,278112750,22700,22700,22700,22700,0
|
|
20240909,174700,278112750,22700,22700,22700,22700,0
|
|
20240909,174600,278112750,22700,22700,22700,22700,0
|
|
20240909,174500,278112750,22700,22700,22700,22700,0
|
|
20240909,174400,278112750,22700,22700,22700,22700,0
|
|
20240909,174300,278112750,22700,22700,22700,22700,0
|
|
20240909,174200,278112750,22700,22700,22700,22700,0
|
|
20240909,174100,278112750,22700,22700,22700,22700,0
|
|
20240909,174000,278112750,22700,22700,22700,22700,0
|
|
20240909,173900,278112750,22700,22700,22700,22700,0
|
|
20240909,173800,278112750,22700,22700,22700,22700,0
|
|
20240909,173700,278112750,22700,22700,22700,22700,279
|
|
20240909,173600,278112750,22700,22700,22700,22700,0
|
|
20240909,173500,278112750,22700,22700,22700,22700,0
|
|
20240909,173400,278112750,22700,22700,22700,22700,0
|
|
20240909,173300,278112750,22700,22700,22700,22700,0
|
|
20240909,173200,278112750,22700,22700,22700,22700,0
|
|
20240909,173100,278112750,22700,22700,22700,22700,0
|
|
20240909,173000,278112750,22700,22700,22700,22700,0
|
|
20240909,172900,278112750,22700,22700,22700,22700,0
|
|
20240909,172800,278112750,22700,22700,22700,22700,0
|
|
20240909,172700,278112750,22700,22700,22700,22700,0
|
|
20240909,172600,278112750,22700,22700,22700,22700,0
|
|
20240909,172500,278112750,22700,22700,22700,22700,0
|
|
20240909,172400,278112750,22700,22700,22700,22700,0
|
|
20240909,172300,278112750,22700,22700,22700,22700,0
|
|
20240909,172200,278112750,22700,22700,22700,22700,0
|
|
20240909,172100,278112750,22700,22700,22700,22700,0
|
|
20240909,172000,278112750,22700,22700,22700,22700,0
|
|
20240909,171900,278112750,22700,22700,22700,22700,0
|
|
20240909,171800,278112750,22700,22700,22700,22700,0
|
|
20240909,171700,278112750,22700,22700,22700,22700,0
|
|
20240909,171600,278112750,22700,22700,22700,22700,0
|
|
20240909,171500,278112750,22700,22700,22700,22700,0
|
|
20240909,171400,278112750,22700,22700,22700,22700,0
|
|
20240909,171300,278112750,22700,22700,22700,22700,0
|
|
20240909,171200,278112750,22700,22700,22700,22700,0
|
|
20240909,171100,278112750,22700,22700,22700,22700,0
|
|
20240909,171000,278112750,22700,22700,22700,22700,0
|
|
20240909,170900,278112750,22700,22700,22700,22700,0
|
|
20240909,170800,278112750,22700,22700,22700,22700,0
|
|
20240909,170700,278112750,22700,22700,22700,22700,279
|
|
20240909,170600,278112750,22700,22700,22700,22700,0
|
|
20240909,170500,278112750,22700,22700,22700,22700,0
|
|
20240909,170400,278112750,22700,22700,22700,22700,0
|
|
20240909,170300,278112750,22700,22700,22700,22700,0
|
|
20240909,170200,278112750,22700,22700,22700,22700,0
|
|
20240909,170100,278112750,22700,22700,22700,22700,0
|
|
20240909,170000,278112750,22700,22700,22700,22700,0
|
|
20240909,165900,278112750,22700,22700,22700,22700,0
|
|
20240909,165800,278112750,22700,22700,22700,22700,0
|
|
20240909,165700,278112750,22700,22700,22700,22700,0
|
|
20240909,165600,278112750,22700,22700,22700,22700,0
|
|
20240909,165500,278112750,22700,22700,22700,22700,0
|
|
20240909,165400,278112750,22700,22700,22700,22700,0
|
|
20240909,165300,278112750,22700,22700,22700,22700,0
|
|
20240909,165200,278112750,22700,22700,22700,22700,0
|
|
20240909,165100,278112750,22700,22700,22700,22700,0
|
|
20240909,165000,278112750,22700,22700,22700,22700,0
|
|
20240909,164900,278112750,22700,22700,22700,22700,0
|
|
20240909,164800,278112750,22700,22700,22700,22700,0
|
|
20240909,164700,278112750,22700,22700,22700,22700,0
|
|
20240909,164600,278112750,22700,22700,22700,22700,0
|
|
20240909,164500,278112750,22700,22700,22700,22700,0
|
|
20240909,164400,278112750,22700,22700,22700,22700,0
|
|
20240909,164300,278112750,22700,22700,22700,22700,0
|
|
20240909,164200,278112750,22700,22700,22700,22700,0
|
|
20240909,164100,278112750,22700,22700,22700,22700,0
|
|
20240909,164000,278112750,22700,22700,22700,22700,0
|
|
20240909,163900,278112750,22700,22700,22700,22700,0
|
|
20240909,163800,278112750,22700,22700,22700,22700,0
|
|
20240909,163700,278112750,22700,22700,22700,22700,279
|
|
20240909,163600,278112750,22700,22700,22700,22700,0
|
|
20240909,163500,278112750,22700,22700,22700,22700,0
|
|
20240909,163400,278112750,22700,22700,22700,22700,0
|
|
20240909,163300,278112750,22700,22700,22700,22700,0
|
|
20240909,163200,278112750,22700,22700,22700,22700,0
|
|
20240909,163100,278112750,22700,22700,22700,22700,0
|
|
20240909,163000,278112750,22700,22700,22700,22700,0
|
|
20240909,162900,278112750,22700,22700,22700,22700,0
|
|
20240909,162800,278112750,22700,22700,22700,22700,0
|
|
20240909,162700,278112750,22700,22700,22700,22700,0
|
|
20240909,162600,278112750,22700,22700,22700,22700,0
|
|
20240909,162500,278112750,22700,22700,22700,22700,0
|
|
20240909,162400,278112750,22700,22700,22700,22700,0
|
|
20240909,162300,278112750,22700,22700,22700,22700,0
|
|
20240909,162200,278112750,22700,22700,22700,22700,0
|
|
20240909,162100,278112750,22700,22700,22700,22700,0
|
|
20240909,162000,278112750,22700,22700,22700,22700,0
|
|
20240909,161900,278112750,22700,22700,22700,22700,0
|
|
20240909,161800,278112750,22700,22700,22700,22700,0
|
|
20240909,161700,278112750,22700,22700,22700,22700,0
|
|
20240909,161600,278112750,22700,22700,22700,22700,0
|
|
20240909,161500,278112750,22700,22700,22700,22700,0
|
|
20240909,161400,278112750,22700,22700,22700,22700,0
|
|
20240909,161300,278112750,22700,22700,22700,22700,0
|
|
20240909,161200,278112750,22700,22700,22700,22700,0
|
|
20240909,161100,278112750,22700,22700,22700,22700,0
|
|
20240909,161000,278112750,22700,22700,22700,22700,0
|
|
20240909,160900,278112750,22700,22700,22700,22700,0
|
|
20240909,160800,278112750,22700,22700,22700,22700,0
|
|
20240909,160700,278112750,22700,22700,22700,22700,279
|
|
20240909,160600,278112750,22700,22700,22700,22700,0
|
|
20240909,160500,278112750,22700,22700,22700,22700,0
|
|
20240909,160400,278112750,22700,22700,22700,22700,0
|
|
20240909,160300,278112750,22700,22700,22700,22700,0
|
|
20240909,160200,278112750,22700,22700,22700,22700,0
|
|
20240909,160100,278112750,22700,22700,22700,22700,0
|
|
20240909,160000,278112750,22700,22700,22700,22700,0
|
|
20240909,155900,278112750,22700,22700,22700,22700,0
|
|
20240909,155800,278112750,22700,22700,22700,22700,0
|
|
20240909,155700,278112750,22700,22700,22700,22700,0
|
|
20240909,155600,278112750,22700,22700,22700,22700,0
|
|
20240909,155500,278112750,22700,22700,22700,22700,0
|
|
20240909,155400,278112750,22700,22700,22700,22700,0
|
|
20240909,155300,278112750,22700,22700,22700,22700,0
|
|
20240909,155200,278112750,22700,22700,22700,22700,0
|
|
20240909,155100,278112750,22700,22700,22700,22700,0
|
|
20240909,155000,278112750,22700,22700,22700,22700,0
|
|
20240909,154900,278112750,22700,22700,22700,22700,0
|
|
20240909,154800,278112750,22700,22700,22700,22700,0
|
|
20240909,154700,278112750,22700,22700,22700,22700,0
|
|
20240909,154600,278112750,22700,22700,22700,22700,0
|
|
20240909,154500,278112750,22700,22700,22700,22700,0
|
|
20240909,154400,278112750,22700,22700,22700,22700,0
|
|
20240909,154300,278112750,22700,22700,22700,22700,0
|
|
20240909,154200,278112750,22700,22700,22700,22700,0
|
|
20240909,154100,278112750,22700,22700,22700,22700,0
|
|
20240909,154000,278112750,22700,22700,22700,22700,0
|
|
20240909,153900,278112750,22700,22700,22700,22700,0
|
|
20240909,153800,278112750,22700,22700,22700,22700,0
|
|
20240909,153700,278112750,22700,22700,22700,22700,279
|
|
20240909,153600,278112750,22700,22700,22700,22700,0
|
|
20240909,153500,278112750,22700,22700,22700,22700,0
|
|
20240909,153400,278112750,22700,22700,22700,22700,0
|
|
20240909,153300,278112750,22700,22700,22700,22700,0
|
|
20240909,153200,278112750,22700,22700,22700,22700,0
|
|
20240909,153100,278112750,22700,22700,22700,22700,0
|
|
20240909,153000,278112750,22700,22700,22700,22700,279
|
|
20240909,152900,271779450,22850,22850,22850,22850,0
|
|
20240909,152800,271779450,22850,22850,22850,22850,0
|
|
20240909,152700,271779450,22850,22850,22850,22850,0
|
|
20240909,152600,271779450,22850,22850,22850,22850,0
|
|
20240909,152500,271779450,22850,22850,22850,22850,0
|
|
20240909,152400,271779450,22850,22850,22850,22850,0
|
|
20240909,152300,271779450,22850,22850,22850,22850,0
|
|
20240909,152200,271779450,22850,22850,22850,22850,0
|
|
20240909,152100,271779450,22850,22850,22850,22850,0
|
|
20240909,152000,271779450,22850,22850,22850,22850,0
|
|
20240909,151900,271779450,22850,22950,22950,22850,3
|
|
20240909,151800,271710700,22850,22850,22950,22850,328
|
|
20240909,151700,264215600,22850,22850,22850,22850,45
|
|
20240909,151600,263187350,22850,22850,22850,22850,0
|
|
20240909,151500,263187350,22850,22850,22850,22850,132
|
|
20240909,151400,260171150,22900,22900,22900,22900,0
|
|
20240909,151300,260171150,22900,22900,22900,22900,0
|
|
20240909,151200,260171150,22900,22800,22900,22800,13
|
|
20240909,151100,259874450,22800,22800,22800,22800,0
|
|
20240909,151000,259874450,22800,22850,23000,22700,1367
|
|
20240909,150900,228733200,22800,22950,22950,22800,83
|
|
20240909,150800,226836800,22950,23000,23000,22950,105
|
|
20240909,150700,224422050,23000,23000,23000,23000,2
|
|
20240909,150600,224376050,23000,23000,23000,23000,27
|
|
20240909,150500,223755050,23000,23000,23000,23000,0
|
|
20240909,150400,223755050,23000,23000,23000,23000,30
|
|
20240909,150300,223065050,23000,23000,23000,23000,49
|
|
20240909,150200,221938050,23000,23000,23000,23000,0
|
|
20240909,150100,221938050,23000,23000,23000,23000,0
|
|
20240909,150000,221938050,23000,23000,23000,23000,204
|
|
20240909,145900,217246050,23000,23000,23000,23000,2
|
|
20240909,145800,217200050,23000,23000,23000,23000,0
|
|
20240909,145700,217200050,23000,22950,23000,22950,80
|
|
20240909,145600,215360500,22950,22900,22950,22900,22
|
|
20240909,145500,214856200,22850,22850,22850,22850,0
|
|
20240909,145400,214856200,22850,22850,22850,22850,25
|
|
20240909,145300,214284950,22900,22900,22900,22900,0
|
|
20240909,145200,214284950,22900,22900,22900,22900,0
|
|
20240909,145100,214284950,22900,22900,22900,22900,1
|
|
20240909,145000,214262050,22850,22850,22850,22850,0
|
|
20240909,144900,214262050,22850,22850,22850,22850,0
|
|
20240909,144800,214262050,22850,22850,22850,22850,0
|
|
20240909,144700,214262050,22850,22850,22850,22850,0
|
|
20240909,144600,214262050,22850,22850,22850,22850,0
|
|
20240909,144500,214262050,22850,22850,22850,22850,0
|
|
20240909,144400,214262050,22850,22850,22850,22850,0
|
|
20240909,144300,214262050,22850,22850,22850,22850,0
|
|
20240909,144200,214262050,22850,22850,22850,22850,14
|
|
20240909,144100,213942150,22900,22900,22900,22900,2
|
|
20240909,144000,213896350,22950,22950,22950,22950,1
|
|
20240909,143900,213873400,22950,22950,22950,22950,2
|
|
20240909,143800,213827500,22950,22950,22950,22950,1
|
|
20240909,143700,213804550,22950,22950,22950,22950,1
|
|
20240909,143600,213781600,22950,22950,22950,22950,2
|
|
20240909,143500,213735700,22950,22950,22950,22950,1
|
|
20240909,143400,213712750,23000,23000,23000,23000,0
|
|
20240909,143300,213712750,23000,23000,23000,23000,0
|
|
20240909,143200,213712750,23000,23000,23000,23000,0
|
|
20240909,143100,213712750,23000,23000,23000,23000,0
|
|
20240909,143000,213712750,23000,23000,23000,23000,0
|
|
20240909,142900,213712750,23000,23000,23000,23000,0
|
|
20240909,142800,213712750,23000,23000,23000,23000,0
|
|
20240909,142700,213712750,23000,23000,23000,23000,0
|
|
20240909,142600,213712750,23000,23000,23000,23000,0
|
|
20240909,142500,213712750,23000,23000,23000,23000,0
|
|
20240909,142400,213712750,23000,23000,23000,23000,11
|
|
20240909,142300,213459750,23000,23000,23000,23000,0
|
|
20240909,142200,213459750,23000,23000,23000,23000,0
|
|
20240909,142100,213459750,23000,22950,23000,22950,106
|
|
20240909,142000,211022150,22950,22950,22950,22950,3
|
|
20240909,141900,210953300,22950,22950,22950,22950,0
|
|
20240909,141800,210953300,22950,22900,22950,22900,11
|
|
20240909,141700,210701350,22800,22800,22800,22800,14
|
|
20240909,141600,210382150,22850,22850,22850,22850,0
|
|
20240909,141500,210382150,22850,22850,22850,22850,1
|
|
20240909,141400,210359300,22850,22850,22850,22850,0
|
|
20240909,141300,210359300,22850,22850,22850,22850,14
|
|
20240909,141200,210039400,22850,22850,22850,22850,5
|
|
20240909,141100,209925150,22850,22850,22850,22850,60
|
|
20240909,141000,208554150,22850,22850,22850,22850,30
|
|
20240909,140900,207868650,22850,22850,22850,22850,0
|
|
20240909,140800,207868650,22850,22850,22850,22850,0
|
|
20240909,140700,207868650,22850,22850,22850,22850,0
|
|
20240909,140600,207868650,22850,22850,22850,22850,0
|
|
20240909,140500,207868650,22850,22850,22850,22850,0
|
|
20240909,140400,207868650,22850,22850,22850,22850,5
|
|
20240909,140300,207754400,22900,22900,22900,22900,2
|
|
20240909,140200,207708600,22900,22900,22900,22900,0
|
|
20240909,140100,207708600,22900,22900,22900,22900,0
|
|
20240909,140000,207708600,22900,22900,22900,22900,0
|
|
20240909,135900,207708600,22900,22900,22900,22900,1
|
|
20240909,135800,207685700,22850,22850,22850,22850,0
|
|
20240909,135700,207685700,22850,22850,22850,22850,0
|
|
20240909,135600,207685700,22850,22850,22850,22850,0
|
|
20240909,135500,207685700,22850,22850,22850,22850,1
|
|
20240909,135400,207662850,22850,22850,22850,22850,2
|
|
20240909,135300,207617150,22850,22850,22850,22850,22
|
|
20240909,135200,207114450,22800,22800,22800,22800,0
|
|
20240909,135100,207114450,22800,22800,22800,22800,0
|
|
20240909,135000,207114450,22800,22800,22800,22800,0
|
|
20240909,134900,207114450,22800,22800,22800,22800,0
|
|
20240909,134800,207114450,22800,22800,22800,22800,0
|
|
20240909,134700,207114450,22800,22800,22800,22800,0
|
|
20240909,134600,207114450,22800,22800,22800,22800,0
|
|
20240909,134500,207114450,22800,22800,22800,22800,0
|
|
20240909,134400,207114450,22800,22800,22800,22800,2
|
|
20240909,134300,207068850,22800,22800,22800,22800,0
|
|
20240909,134200,207068850,22800,22800,22800,22800,0
|
|
20240909,134100,207068850,22800,22800,22800,22800,13
|
|
20240909,134000,206772450,22800,22800,22800,22800,62
|
|
20240909,133900,205358850,22800,22800,22800,22800,0
|
|
20240909,133800,205358850,22800,22800,22800,22800,44
|
|
20240909,133700,204355650,22800,22800,22800,22800,0
|
|
20240909,133600,204355650,22800,22800,22800,22800,2
|
|
20240909,133500,204310050,22800,22800,22800,22800,0
|
|
20240909,133400,204310050,22800,22800,22800,22800,0
|
|
20240909,133300,204310050,22800,22800,22800,22800,0
|
|
20240909,133200,204310050,22800,22800,22800,22800,0
|
|
20240909,133100,204310050,22800,22800,22800,22800,1
|
|
20240909,133000,204287250,22800,22800,22800,22800,0
|
|
20240909,132900,204287250,22800,22800,22800,22800,1
|
|
20240909,132800,204264450,22800,22800,22800,22800,0
|
|
20240909,132700,204264450,22800,22800,22800,22800,0
|
|
20240909,132600,204264450,22800,22800,22800,22800,0
|
|
20240909,132500,204264450,22800,22800,22800,22800,2
|
|
20240909,132400,204218850,22800,22800,22800,22800,22
|
|
20240909,132300,203717250,22750,22750,22750,22750,2
|
|
20240909,132200,203671750,22750,22750,22750,22750,2
|
|
20240909,132100,203626250,22700,22700,22700,22700,0
|
|
20240909,132000,203626250,22700,22700,22700,22700,1
|
|
20240909,131900,203603550,22700,22700,22700,22700,1
|
|
20240909,131800,203580850,22700,22700,22700,22700,0
|
|
20240909,131700,203580850,22700,22700,22700,22700,0
|
|
20240909,131600,203580850,22700,22700,22700,22700,0
|
|
20240909,131500,203580850,22700,22750,22750,22650,211
|
|
20240909,131400,198786700,22900,22900,22900,22900,1
|
|
20240909,131300,198763800,22800,22800,22800,22800,0
|
|
20240909,131200,198763800,22800,22800,22800,22800,20
|
|
20240909,131100,198307800,22900,22900,22900,22900,7
|
|
20240909,131000,198147500,22850,22900,22900,22700,123
|
|
20240909,130900,195347550,22900,22900,22900,22900,0
|
|
20240909,130800,195347550,22900,22900,22900,22900,8
|
|
20240909,130700,195164350,22950,22950,22950,22950,4
|
|
20240909,130600,195072550,22950,22950,22950,22950,0
|
|
20240909,130500,195072550,22950,22950,22950,22950,0
|
|
20240909,130400,195072550,22950,22950,22950,22950,0
|
|
20240909,130300,195072550,22950,22950,22950,22950,0
|
|
20240909,130200,195072550,22950,22950,22950,22950,0
|
|
20240909,130100,195072550,22950,22950,22950,22950,0
|
|
20240909,130000,195072550,22950,22950,22950,22950,69
|
|
20240909,125900,193489000,23000,23000,23000,23000,1
|
|
20240909,125800,193466000,23000,23000,23000,23000,0
|
|
20240909,125700,193466000,23000,23000,23000,23000,1
|
|
20240909,125600,193443000,23000,23000,23000,23000,0
|
|
20240909,125500,193443000,23000,23000,23000,23000,0
|
|
20240909,125400,193443000,23000,23000,23000,23000,0
|
|
20240909,125300,193443000,23000,23000,23000,23000,12
|
|
20240909,125200,193167000,23000,23000,23000,23000,12
|
|
20240909,125100,192891000,23000,23000,23000,23000,0
|
|
20240909,125000,192891000,23000,23000,23000,23000,0
|
|
20240909,124900,192891000,23000,23000,23000,23000,0
|
|
20240909,124800,192891000,23000,23000,23000,23000,0
|
|
20240909,124700,192891000,23000,23000,23000,23000,0
|
|
20240909,124600,192891000,23000,23000,23000,23000,3
|
|
20240909,124500,192822000,23000,23000,23000,23000,0
|
|
20240909,124400,192822000,23000,23000,23000,23000,0
|
|
20240909,124300,192822000,23000,23000,23000,23000,0
|
|
20240909,124200,192822000,23000,23000,23000,23000,1
|
|
20240909,124100,192799000,23000,23000,23000,23000,0
|
|
20240909,124000,192799000,23000,23000,23000,23000,0
|
|
20240909,123900,192799000,23000,23000,23000,23000,0
|
|
20240909,123800,192799000,23000,23000,23000,23000,0
|
|
20240909,123700,192799000,23000,23000,23000,23000,0
|
|
20240909,123600,192799000,23000,23000,23000,23000,0
|
|
20240909,123500,192799000,23000,23000,23000,23000,0
|
|
20240909,123400,192799000,23000,23000,23000,23000,0
|
|
20240909,123300,192799000,23000,23000,23000,23000,1
|
|
20240909,123200,192776000,23000,23000,23000,23000,1
|
|
20240909,123100,192753000,23000,23000,23000,23000,0
|
|
20240909,123000,192753000,23000,23000,23000,23000,43
|
|
20240909,122900,191764000,22950,22950,22950,22950,0
|
|
20240909,122800,191764000,22950,22950,22950,22950,0
|
|
20240909,122700,191764000,22950,22950,22950,22950,0
|
|
20240909,122600,191764000,22950,22950,22950,22950,0
|
|
20240909,122500,191764000,22950,22950,22950,22950,0
|
|
20240909,122400,191764000,22950,22950,22950,22950,10
|
|
20240909,122300,191534500,22950,22950,22950,22950,0
|
|
20240909,122200,191534500,22950,22950,22950,22950,0
|
|
20240909,122100,191534500,22950,22950,22950,22950,1
|
|
20240909,122000,191511550,22950,22950,22950,22950,0
|
|
20240909,121900,191511550,22950,22950,22950,22950,20
|
|
20240909,121800,191052550,22950,22950,22950,22950,17
|
|
20240909,121700,190662400,22950,22950,22950,22950,0
|
|
20240909,121600,190662400,22950,22950,22950,22950,0
|
|
20240909,121500,190662400,22950,22950,22950,22950,8
|
|
20240909,121400,190478800,23000,23000,23000,23000,0
|
|
20240909,121300,190478800,23000,23000,23000,23000,1
|
|
20240909,121200,190455800,22950,22950,22950,22950,10
|
|
20240909,121100,190226300,22900,22900,22900,22900,35
|
|
20240909,121000,189424800,23000,23000,23000,23000,0
|
|
20240909,120900,189424800,23000,23000,23000,23000,0
|
|
20240909,120800,189424800,23000,23000,23000,23000,0
|
|
20240909,120700,189424800,23000,23000,23000,23000,0
|
|
20240909,120600,189424800,23000,23000,23000,23000,0
|
|
20240909,120500,189424800,23000,23000,23000,23000,0
|
|
20240909,120400,189424800,23000,23000,23000,23000,0
|
|
20240909,120300,189424800,23000,23000,23000,23000,0
|
|
20240909,120200,189424800,23000,23000,23000,23000,0
|
|
20240909,120100,189424800,23000,23000,23000,23000,0
|
|
20240909,120000,189424800,23000,23000,23000,23000,0
|
|
20240909,115900,189424800,23000,23000,23000,23000,0
|
|
20240909,115800,189424800,23000,23000,23000,23000,1
|
|
20240909,115700,189401800,22950,22950,22950,22950,12
|
|
20240909,115600,189126400,22950,22950,22950,22950,0
|
|
20240909,115500,189126400,22950,22950,22950,22950,2
|
|
20240909,115400,189080500,22950,22950,22950,22950,0
|
|
20240909,115300,189080500,22950,22950,22950,22950,0
|
|
20240909,115200,189080500,22950,22950,22950,22950,10
|
|
20240909,115100,188851000,22950,22950,23000,22950,107
|
|
20240909,115000,186391000,22950,22900,22950,22900,89
|
|
20240909,114900,184349400,22900,22900,22900,22900,0
|
|
20240909,114800,184349400,22900,22900,22900,22900,13
|
|
20240909,114700,184051700,22900,22900,22900,22900,0
|
|
20240909,114600,184051700,22900,22900,22900,22900,0
|
|
20240909,114500,184051700,22900,22900,22900,22900,0
|
|
20240909,114400,184051700,22900,22900,22900,22900,0
|
|
20240909,114300,184051700,22900,22900,22900,22900,0
|
|
20240909,114200,184051700,22900,22900,22900,22900,0
|
|
20240909,114100,184051700,22900,22900,22900,22900,0
|
|
20240909,114000,184051700,22900,22900,22900,22900,0
|
|
20240909,113900,184051700,22900,22900,22900,22900,80
|
|
20240909,113800,182219700,22850,22850,22850,22850,0
|
|
20240909,113700,182219700,22850,22850,22850,22850,39
|
|
20240909,113600,181328550,22850,22850,22850,22850,50
|
|
20240909,113500,180186050,22850,22850,22850,22850,54
|
|
20240909,113400,178952150,22850,22850,22850,22850,302
|
|
20240909,113300,172051450,22850,22850,22850,22850,0
|
|
20240909,113200,172051450,22850,22800,22850,22800,301
|
|
20240909,113100,165173800,22800,22800,22800,22800,1
|
|
20240909,113000,165151000,22800,22800,22800,22800,0
|
|
20240909,112900,165151000,22800,22800,22800,22800,100
|
|
20240909,112800,162871000,22800,22800,22800,22800,1
|
|
20240909,112700,162848200,22800,22800,22800,22800,0
|
|
20240909,112600,162848200,22800,22800,22800,22800,0
|
|
20240909,112500,162848200,22800,22800,22800,22800,0
|
|
20240909,112400,162848200,22800,22800,22800,22800,0
|
|
20240909,112300,162848200,22800,22800,22800,22800,24
|
|
20240909,112200,162301000,22800,22800,22800,22800,1
|
|
20240909,112100,162278200,22800,22800,22800,22800,0
|
|
20240909,112000,162278200,22800,22800,22800,22800,0
|
|
20240909,111900,162278200,22800,22800,22800,22800,2
|
|
20240909,111800,162232600,22800,22800,22800,22800,0
|
|
20240909,111700,162232600,22800,22800,22800,22800,100
|
|
20240909,111600,159952600,22800,22800,22800,22800,0
|
|
20240909,111500,159952600,22800,22750,22800,22650,566
|
|
20240909,111400,147051300,22750,22750,22750,22750,0
|
|
20240909,111300,147051300,22750,22750,22750,22750,3
|
|
20240909,111200,146983050,22750,22750,22750,22750,0
|
|
20240909,111100,146983050,22750,22750,22750,22750,0
|
|
20240909,111000,146983050,22750,22750,22750,22750,0
|
|
20240909,110900,146983050,22750,22750,22750,22750,0
|
|
20240909,110800,146983050,22750,22750,22750,22750,0
|
|
20240909,110700,146983050,22750,22750,22750,22750,40
|
|
20240909,110600,146073050,22750,22750,22750,22750,66
|
|
20240909,110500,144571550,22700,22700,22700,22700,0
|
|
20240909,110400,144571550,22700,22650,22700,22650,163
|
|
20240909,110300,140878600,22700,22700,22700,22700,0
|
|
20240909,110200,140878600,22700,22700,22700,22700,1
|
|
20240909,110100,140855900,22700,22700,22700,22700,0
|
|
20240909,110000,140855900,22700,22700,22700,22700,0
|
|
20240909,105900,140855900,22700,22700,22700,22700,0
|
|
20240909,105800,140855900,22700,22700,22700,22700,2
|
|
20240909,105700,140810500,22700,22700,22700,22700,0
|
|
20240909,105600,140810500,22700,22700,22700,22700,0
|
|
20240909,105500,140810500,22700,22700,22700,22700,18
|
|
20240909,105400,140401900,22650,22650,22650,22650,0
|
|
20240909,105300,140401900,22650,22650,22650,22650,63
|
|
20240909,105200,138974950,22650,22650,22650,22650,26
|
|
20240909,105100,138386050,22550,22550,22550,22550,0
|
|
20240909,105000,138386050,22550,22550,22550,22550,1
|
|
20240909,104900,138363500,22700,22700,22700,22700,0
|
|
20240909,104800,138363500,22700,22700,22700,22700,0
|
|
20240909,104700,138363500,22700,22700,22700,22700,100
|
|
20240909,104600,136093500,22750,22750,22750,22750,0
|
|
20240909,104500,136093500,22750,22750,22750,22750,0
|
|
20240909,104400,136093500,22750,22750,22750,22750,1
|
|
20240909,104300,136070750,22550,22550,22550,22550,0
|
|
20240909,104200,136070750,22550,22550,22550,22550,0
|
|
20240909,104100,136070750,22550,22550,22550,22550,0
|
|
20240909,104000,136070750,22550,22550,22550,22550,0
|
|
20240909,103900,136070750,22550,22550,22550,22550,5
|
|
20240909,103800,135958000,22700,22700,22700,22700,0
|
|
20240909,103700,135958000,22700,22700,22700,22700,1
|
|
20240909,103600,135935300,22600,22600,22600,22600,43
|
|
20240909,103500,134963500,22600,22600,22600,22600,4
|
|
20240909,103400,134873100,22700,22700,22700,22700,31
|
|
20240909,103300,134169400,22700,22700,22700,22700,50
|
|
20240909,103200,133034400,22700,22700,22700,22700,1
|
|
20240909,103100,133011700,22700,22700,22700,22700,0
|
|
20240909,103000,133011700,22700,22700,22700,22700,1
|
|
20240909,102900,132989000,22700,22700,22700,22700,50
|
|
20240909,102800,131854000,22700,22700,22700,22700,0
|
|
20240909,102700,131854000,22700,22700,22700,22700,50
|
|
20240909,102600,130719000,22750,22750,22750,22750,0
|
|
20240909,102500,130719000,22750,22750,22750,22750,0
|
|
20240909,102400,130719000,22750,22750,22750,22750,1
|
|
20240909,102300,130696250,22600,22600,22600,22600,10
|
|
20240909,102200,130470250,22600,22600,22600,22600,0
|
|
20240909,102100,130470250,22600,22600,22600,22600,0
|
|
20240909,102000,130470250,22600,22600,22600,22600,0
|
|
20240909,101900,130470250,22600,22600,22600,22600,0
|
|
20240909,101800,130470250,22600,22600,22600,22600,0
|
|
20240909,101700,130470250,22600,22600,22600,22600,15
|
|
20240909,101600,130131250,22750,22750,22750,22750,0
|
|
20240909,101500,130131250,22750,22750,22750,22750,8
|
|
20240909,101400,129949250,22750,22750,22750,22750,0
|
|
20240909,101300,129949250,22750,22750,22750,22750,0
|
|
20240909,101200,129949250,22750,22750,22750,22750,0
|
|
20240909,101100,129949250,22750,22750,22750,22750,0
|
|
20240909,101000,129949250,22750,22750,22750,22750,1
|
|
20240909,100900,129926500,22600,22600,22600,22600,0
|
|
20240909,100800,129926500,22600,22600,22600,22600,30
|
|
20240909,100700,129248500,22750,22750,22750,22750,1
|
|
20240909,100600,129225750,22600,22600,22600,22600,0
|
|
20240909,100500,129225750,22600,22600,22600,22600,10
|
|
20240909,100400,128999750,22600,22600,22600,22600,0
|
|
20240909,100300,128999750,22600,22600,22600,22600,4
|
|
20240909,100200,128909350,22750,22750,22750,22750,0
|
|
20240909,100100,128909350,22750,22750,22750,22750,0
|
|
20240909,100000,128909350,22750,22600,22750,22600,500
|
|
20240909,095900,117545750,22600,22600,22600,22600,1
|
|
20240909,095800,117523150,22600,22600,22600,22600,3
|
|
20240909,095700,117455350,22600,22600,22600,22600,0
|
|
20240909,095600,117455350,22600,22600,22600,22600,0
|
|
20240909,095500,117455350,22600,22600,22600,22600,20
|
|
20240909,095400,117003350,22650,22600,22650,22600,22
|
|
20240909,095300,116505650,22600,22600,22600,22600,29
|
|
20240909,095200,115850250,22650,22650,22650,22650,8
|
|
20240909,095100,115669050,22650,22750,22750,22650,13
|
|
20240909,095000,115374000,22750,22750,22750,22750,0
|
|
20240909,094900,115374000,22750,22750,22750,22750,0
|
|
20240909,094800,115374000,22750,22750,22750,22750,0
|
|
20240909,094700,115374000,22750,22750,22750,22750,50
|
|
20240909,094600,114236500,22750,22750,22750,22750,0
|
|
20240909,094500,114236500,22750,22750,22750,22750,0
|
|
20240909,094400,114236500,22750,22750,22750,22750,2
|
|
20240909,094300,114191000,22750,22750,22750,22700,14
|
|
20240909,094200,113873050,22750,22750,22750,22750,1
|
|
20240909,094100,113850300,22750,22750,22750,22750,4
|
|
20240909,094000,113759300,22750,22750,22750,22750,0
|
|
20240909,093900,113759300,22750,22750,22750,22750,1
|
|
20240909,093800,113736550,22750,22550,22750,22550,101
|
|
20240909,093700,111458800,22550,22550,22550,22550,10
|
|
20240909,093600,111233300,22600,22600,22600,22600,7
|
|
20240909,093500,111075100,22600,22700,22700,22600,5
|
|
20240909,093400,110961750,22750,22750,22750,22750,0
|
|
20240909,093300,110961750,22750,22750,22750,22750,0
|
|
20240909,093200,110961750,22750,22750,22750,22750,0
|
|
20240909,093100,110961750,22750,22750,22750,22750,10
|
|
20240909,093000,110734250,22750,22750,22750,22750,8
|
|
20240909,092900,110552250,22750,22750,22750,22750,46
|
|
20240909,092800,109505750,22700,22600,22700,22600,528
|
|
20240909,092700,97546750,22550,22550,22550,22550,2
|
|
20240909,092600,97501650,22550,22550,22550,22550,0
|
|
20240909,092500,97501650,22550,22600,22600,22550,33
|
|
20240909,092400,96757000,22550,22550,22550,22550,61
|
|
20240909,092300,95381450,22550,22550,22550,22550,0
|
|
20240909,092200,95381450,22550,22550,22550,22550,5
|
|
20240909,092100,95268700,22550,22550,22550,22550,45
|
|
20240909,092000,94253950,22550,22550,22550,22550,3
|
|
20240909,091900,94186300,22550,22500,22550,22500,487
|
|
20240909,091800,83224450,22500,22500,22500,22500,20
|
|
20240909,091700,82774450,22550,22550,22550,22550,10
|
|
20240909,091600,82548950,22500,22450,22500,22450,506
|
|
20240909,091500,71170350,22450,22450,22450,22450,207
|
|
20240909,091400,66523200,22450,22450,22450,22450,1
|
|
20240909,091300,66500750,22450,22450,22450,22450,35
|
|
20240909,091200,65715000,22450,22450,22450,22450,1
|
|
20240909,091100,65692550,22450,22450,22450,22450,0
|
|
20240909,091000,65692550,22450,22450,22450,22450,0
|
|
20240909,090900,65692550,22450,22350,22450,22350,170
|
|
20240909,090800,61885050,22250,22250,22250,22250,0
|
|
20240909,090700,61885050,22250,22200,22250,22200,89
|
|
20240909,090600,59908250,22200,22200,22200,22200,0
|
|
20240909,090500,59908250,22200,22000,22200,22000,1116
|
|
20240909,090400,35336750,22000,22050,22450,22000,493
|
|
20240909,090300,24480050,22100,22550,22550,22100,299
|
|
20240909,090200,17852850,22550,22500,22550,22200,303
|
|
20240909,090100,11080150,22500,22600,22600,22500,188
|
|
20240909,090000,6838300,22600,22900,22900,22600,301
|