576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,183300,2463507450,29150,29150,29150,29150,1870
|
|
20240903,183200,2463507450,29150,29150,29150,29150,0
|
|
20240903,183100,2463507450,29150,29150,29150,29150,0
|
|
20240903,183000,2463507450,29150,29150,29150,29150,0
|
|
20240903,182900,2463507450,29150,29150,29150,29150,0
|
|
20240903,182800,2463507450,29150,29150,29150,29150,0
|
|
20240903,182700,2463507450,29150,29150,29150,29150,0
|
|
20240903,182600,2463507450,29150,29150,29150,29150,0
|
|
20240903,182500,2463507450,29150,29150,29150,29150,0
|
|
20240903,182400,2463507450,29150,29150,29150,29150,0
|
|
20240903,182300,2463507450,29150,29150,29150,29150,0
|
|
20240903,182200,2463507450,29150,29150,29150,29150,0
|
|
20240903,182100,2463507450,29150,29150,29150,29150,0
|
|
20240903,182000,2463507450,29150,29150,29150,29150,0
|
|
20240903,181900,2463507450,29150,29150,29150,29150,0
|
|
20240903,181800,2463507450,29150,29150,29150,29150,0
|
|
20240903,181700,2463507450,29150,29150,29150,29150,0
|
|
20240903,181600,2463507450,29150,29150,29150,29150,0
|
|
20240903,181500,2463507450,29150,29150,29150,29150,0
|
|
20240903,181400,2463507450,29150,29150,29150,29150,0
|
|
20240903,181300,2463507450,29150,29150,29150,29150,0
|
|
20240903,181200,2463507450,29150,29150,29150,29150,0
|
|
20240903,181100,2463507450,29150,29150,29150,29150,0
|
|
20240903,181000,2463507450,29150,29150,29150,29150,0
|
|
20240903,180900,2463507450,29150,29150,29150,29150,0
|
|
20240903,180800,2463507450,29150,29150,29150,29150,0
|
|
20240903,180700,2463507450,29150,29150,29150,29150,0
|
|
20240903,180600,2463507450,29150,29150,29150,29150,0
|
|
20240903,180500,2463507450,29150,29150,29150,29150,0
|
|
20240903,180400,2463507450,29150,29150,29150,29150,0
|
|
20240903,180300,2463507450,29150,29150,29150,29150,1870
|
|
20240903,180200,2463507450,29150,29150,29150,29150,0
|
|
20240903,180100,2463507450,29150,29150,29150,29150,0
|
|
20240903,180000,2463507450,29150,29150,29150,29150,0
|
|
20240903,175900,2463507450,29150,29150,29150,29150,0
|
|
20240903,175800,2463507450,29150,29150,29150,29150,0
|
|
20240903,175700,2463507450,29150,29150,29150,29150,0
|
|
20240903,175600,2463507450,29150,29150,29150,29150,0
|
|
20240903,175500,2463507450,29150,29150,29150,29150,0
|
|
20240903,175400,2463507450,29150,29150,29150,29150,0
|
|
20240903,175300,2463507450,29150,29150,29150,29150,0
|
|
20240903,175200,2463507450,29150,29150,29150,29150,0
|
|
20240903,175100,2463507450,29150,29150,29150,29150,0
|
|
20240903,175000,2463507450,29150,29150,29150,29150,0
|
|
20240903,174900,2463507450,29150,29150,29150,29150,0
|
|
20240903,174800,2463507450,29150,29150,29150,29150,0
|
|
20240903,174700,2463507450,29150,29150,29150,29150,0
|
|
20240903,174600,2463507450,29150,29150,29150,29150,0
|
|
20240903,174500,2463507450,29150,29150,29150,29150,0
|
|
20240903,174400,2463507450,29150,29150,29150,29150,0
|
|
20240903,174300,2463507450,29150,29150,29150,29150,0
|
|
20240903,174200,2463507450,29150,29150,29150,29150,0
|
|
20240903,174100,2463507450,29150,29150,29150,29150,0
|
|
20240903,174000,2463507450,29150,29150,29150,29150,0
|
|
20240903,173900,2463507450,29150,29150,29150,29150,0
|
|
20240903,173800,2463507450,29150,29150,29150,29150,0
|
|
20240903,173700,2463507450,29150,29150,29150,29150,0
|
|
20240903,173600,2463507450,29150,29150,29150,29150,0
|
|
20240903,173500,2463507450,29150,29150,29150,29150,0
|
|
20240903,173400,2463507450,29150,29150,29150,29150,0
|
|
20240903,173300,2463507450,29150,29150,29150,29150,1870
|
|
20240903,173200,2463507450,29150,29150,29150,29150,0
|
|
20240903,173100,2463507450,29150,29150,29150,29150,0
|
|
20240903,173000,2463507450,29150,29150,29150,29150,0
|
|
20240903,172900,2463507450,29150,29150,29150,29150,0
|
|
20240903,172800,2463507450,29150,29150,29150,29150,0
|
|
20240903,172700,2463507450,29150,29150,29150,29150,0
|
|
20240903,172600,2463507450,29150,29150,29150,29150,0
|
|
20240903,172500,2463507450,29150,29150,29150,29150,0
|
|
20240903,172400,2463507450,29150,29150,29150,29150,0
|
|
20240903,172300,2463507450,29150,29150,29150,29150,0
|
|
20240903,172200,2463507450,29150,29150,29150,29150,0
|
|
20240903,172100,2463507450,29150,29150,29150,29150,0
|
|
20240903,172000,2463507450,29150,29150,29150,29150,0
|
|
20240903,171900,2463507450,29150,29150,29150,29150,0
|
|
20240903,171800,2463507450,29150,29150,29150,29150,0
|
|
20240903,171700,2463507450,29150,29150,29150,29150,0
|
|
20240903,171600,2463507450,29150,29150,29150,29150,0
|
|
20240903,171500,2463507450,29150,29150,29150,29150,0
|
|
20240903,171400,2463507450,29150,29150,29150,29150,0
|
|
20240903,171300,2463507450,29150,29150,29150,29150,0
|
|
20240903,171200,2463507450,29150,29150,29150,29150,0
|
|
20240903,171100,2463507450,29150,29150,29150,29150,0
|
|
20240903,171000,2463507450,29150,29150,29150,29150,0
|
|
20240903,170900,2463507450,29150,29150,29150,29150,0
|
|
20240903,170800,2463507450,29150,29150,29150,29150,0
|
|
20240903,170700,2463507450,29150,29150,29150,29150,0
|
|
20240903,170600,2463507450,29150,29150,29150,29150,0
|
|
20240903,170500,2463507450,29150,29150,29150,29150,0
|
|
20240903,170400,2463507450,29150,29150,29150,29150,0
|
|
20240903,170300,2463507450,29150,29150,29150,29150,1870
|
|
20240903,170200,2463507450,29150,29150,29150,29150,0
|
|
20240903,170100,2463507450,29150,29150,29150,29150,0
|
|
20240903,170000,2463507450,29150,29150,29150,29150,0
|
|
20240903,165900,2463507450,29150,29150,29150,29150,0
|
|
20240903,165800,2463507450,29150,29150,29150,29150,0
|
|
20240903,165700,2463507450,29150,29150,29150,29150,0
|
|
20240903,165600,2463507450,29150,29150,29150,29150,0
|
|
20240903,165500,2463507450,29150,29150,29150,29150,0
|
|
20240903,165400,2463507450,29150,29150,29150,29150,0
|
|
20240903,165300,2463507450,29150,29150,29150,29150,0
|
|
20240903,165200,2463507450,29150,29150,29150,29150,0
|
|
20240903,165100,2463507450,29150,29150,29150,29150,0
|
|
20240903,165000,2463507450,29150,29150,29150,29150,0
|
|
20240903,164900,2463507450,29150,29150,29150,29150,0
|
|
20240903,164800,2463507450,29150,29150,29150,29150,0
|
|
20240903,164700,2463507450,29150,29150,29150,29150,0
|
|
20240903,164600,2463507450,29150,29150,29150,29150,0
|
|
20240903,164500,2463507450,29150,29150,29150,29150,0
|
|
20240903,164400,2463507450,29150,29150,29150,29150,0
|
|
20240903,164300,2463507450,29150,29150,29150,29150,0
|
|
20240903,164200,2463507450,29150,29150,29150,29150,0
|
|
20240903,164100,2463507450,29150,29150,29150,29150,0
|
|
20240903,164000,2463507450,29150,29150,29150,29150,0
|
|
20240903,163900,2463507450,29150,29150,29150,29150,0
|
|
20240903,163800,2463507450,29150,29150,29150,29150,0
|
|
20240903,163700,2463507450,29150,29150,29150,29150,0
|
|
20240903,163600,2463507450,29150,29150,29150,29150,0
|
|
20240903,163500,2463507450,29150,29150,29150,29150,0
|
|
20240903,163400,2463507450,29150,29150,29150,29150,0
|
|
20240903,163300,2463507450,29150,29150,29150,29150,1870
|
|
20240903,163200,2463507450,29150,29150,29150,29150,0
|
|
20240903,163100,2463507450,29150,29150,29150,29150,0
|
|
20240903,163000,2463507450,29150,29150,29150,29150,0
|
|
20240903,162900,2463507450,29150,29150,29150,29150,0
|
|
20240903,162800,2463507450,29150,29150,29150,29150,0
|
|
20240903,162700,2463507450,29150,29150,29150,29150,0
|
|
20240903,162600,2463507450,29150,29150,29150,29150,0
|
|
20240903,162500,2463507450,29150,29150,29150,29150,0
|
|
20240903,162400,2463507450,29150,29150,29150,29150,0
|
|
20240903,162300,2463507450,29150,29150,29150,29150,0
|
|
20240903,162200,2463507450,29150,29150,29150,29150,0
|
|
20240903,162100,2463507450,29150,29150,29150,29150,0
|
|
20240903,162000,2463507450,29150,29150,29150,29150,0
|
|
20240903,161900,2463507450,29150,29150,29150,29150,0
|
|
20240903,161800,2463507450,29150,29150,29150,29150,0
|
|
20240903,161700,2463507450,29150,29150,29150,29150,0
|
|
20240903,161600,2463507450,29150,29150,29150,29150,0
|
|
20240903,161500,2463507450,29150,29150,29150,29150,0
|
|
20240903,161400,2463507450,29150,29150,29150,29150,0
|
|
20240903,161300,2463507450,29150,29150,29150,29150,0
|
|
20240903,161200,2463507450,29150,29150,29150,29150,0
|
|
20240903,161100,2463507450,29150,29150,29150,29150,0
|
|
20240903,161000,2463507450,29150,29150,29150,29150,0
|
|
20240903,160900,2463507450,29150,29150,29150,29150,0
|
|
20240903,160800,2463507450,29150,29150,29150,29150,0
|
|
20240903,160700,2463507450,29150,29150,29150,29150,0
|
|
20240903,160600,2463507450,29150,29150,29150,29150,0
|
|
20240903,160500,2463507450,29150,29150,29150,29150,0
|
|
20240903,160400,2463507450,29150,29150,29150,29150,0
|
|
20240903,160300,2463507450,29150,29150,29150,29150,1870
|
|
20240903,160200,2463507450,29150,29150,29150,29150,0
|
|
20240903,160100,2463507450,29150,29150,29150,29150,0
|
|
20240903,160000,2463507450,29150,29150,29150,29150,0
|
|
20240903,155900,2463507450,29150,29150,29150,29150,0
|
|
20240903,155800,2463507450,29150,29150,29150,29150,0
|
|
20240903,155700,2463507450,29150,29150,29150,29150,0
|
|
20240903,155600,2463507450,29150,29150,29150,29150,0
|
|
20240903,155500,2463507450,29150,29150,29150,29150,0
|
|
20240903,155400,2463507450,29150,29150,29150,29150,0
|
|
20240903,155300,2463507450,29150,29150,29150,29150,0
|
|
20240903,155200,2463507450,29150,29150,29150,29150,0
|
|
20240903,155100,2463507450,29150,29150,29150,29150,0
|
|
20240903,155000,2463507450,29150,29150,29150,29150,0
|
|
20240903,154900,2463507450,29150,29150,29150,29150,0
|
|
20240903,154800,2463507450,29150,29150,29150,29150,0
|
|
20240903,154700,2463507450,29150,29150,29150,29150,0
|
|
20240903,154600,2463507450,29150,29150,29150,29150,0
|
|
20240903,154500,2463507450,29150,29150,29150,29150,0
|
|
20240903,154400,2463507450,29150,29150,29150,29150,0
|
|
20240903,154300,2463507450,29150,29150,29150,29150,0
|
|
20240903,154200,2463507450,29150,29150,29150,29150,0
|
|
20240903,154100,2463507450,29150,29150,29150,29150,0
|
|
20240903,154000,2463507450,29150,29150,29150,29150,0
|
|
20240903,153900,2463507450,29150,29150,29150,29150,0
|
|
20240903,153800,2463507450,29150,29150,29150,29150,0
|
|
20240903,153700,2463507450,29150,29150,29150,29150,0
|
|
20240903,153600,2463507450,29150,29150,29150,29150,0
|
|
20240903,153500,2463507450,29150,29150,29150,29150,0
|
|
20240903,153400,2463507450,29150,29150,29150,29150,0
|
|
20240903,153300,2463507450,29150,29150,29150,29150,1870
|
|
20240903,153200,2463507450,29150,29150,29150,29150,0
|
|
20240903,153100,2463507450,29150,29150,29150,29150,0
|
|
20240903,153000,2463507450,29150,29150,29150,29150,1870
|
|
20240903,152900,2408996950,29200,29200,29200,29200,0
|
|
20240903,152800,2408996950,29200,29200,29200,29200,0
|
|
20240903,152700,2408996950,29200,29200,29200,29200,0
|
|
20240903,152600,2408996950,29200,29200,29200,29200,0
|
|
20240903,152500,2408996950,29200,29200,29200,29200,0
|
|
20240903,152400,2408996950,29200,29200,29200,29200,0
|
|
20240903,152300,2408996950,29200,29200,29200,29200,0
|
|
20240903,152200,2408996950,29200,29200,29200,29200,0
|
|
20240903,152100,2408996950,29200,29200,29200,29200,0
|
|
20240903,152000,2408996950,29200,29200,29200,29200,0
|
|
20240903,151900,2408996950,29200,29150,29200,29150,93
|
|
20240903,151800,2406285850,29200,29200,29200,29150,112
|
|
20240903,151700,2403019000,29200,29200,29200,29200,369
|
|
20240903,151600,2392244200,29200,29250,29250,29200,151
|
|
20240903,151500,2387832100,29250,29250,29350,29250,59
|
|
20240903,151400,2386105350,29250,29250,29250,29250,104
|
|
20240903,151300,2383063350,29300,29300,29300,29300,389
|
|
20240903,151200,2371665650,29300,29350,29350,29300,657
|
|
20240903,151100,2352414000,29350,29350,29350,29350,50
|
|
20240903,151000,2350946500,29350,29350,29350,29350,1
|
|
20240903,150900,2350917150,29400,29350,29400,29350,60
|
|
20240903,150800,2349156100,29350,29350,29350,29350,96
|
|
20240903,150700,2346338500,29350,29350,29350,29350,303
|
|
20240903,150600,2337445450,29350,29350,29350,29350,150
|
|
20240903,150500,2333042950,29300,29300,29300,29300,0
|
|
20240903,150400,2333042950,29300,29300,29300,29300,96
|
|
20240903,150300,2330230150,29300,29300,29300,29300,2
|
|
20240903,150200,2330171550,29300,29300,29300,29300,30
|
|
20240903,150100,2329292550,29300,29200,29300,29200,107
|
|
20240903,150000,2326160950,29300,29300,29300,29300,16
|
|
20240903,145900,2325692150,29300,29300,29300,29300,1
|
|
20240903,145800,2325662850,29200,29250,29250,29200,159
|
|
20240903,145700,2321019800,29250,29250,29250,29250,0
|
|
20240903,145600,2321019800,29250,29250,29250,29250,206
|
|
20240903,145500,2314994300,29250,29300,29300,29250,91
|
|
20240903,145400,2312332050,29300,29250,29300,29250,110
|
|
20240903,145300,2309114050,29250,29300,29300,29250,559
|
|
20240903,145200,2292746500,29350,29350,29350,29350,0
|
|
20240903,145100,2292746500,29350,29300,29350,29300,259
|
|
20240903,145000,2285147600,29300,29350,29350,29300,304
|
|
20240903,144900,2276239550,29300,29350,29350,29300,53
|
|
20240903,144800,2274686500,29350,29300,29350,29300,5
|
|
20240903,144700,2274539800,29350,29300,29350,29300,56
|
|
20240903,144600,2272898000,29350,29350,29350,29350,0
|
|
20240903,144500,2272898000,29350,29350,29350,29300,11
|
|
20240903,144400,2272575400,29350,29350,29350,29350,258
|
|
20240903,144300,2265003100,29350,29400,29400,29350,16
|
|
20240903,144200,2264533000,29350,29350,29350,29350,0
|
|
20240903,144100,2264533000,29350,29350,29350,29350,0
|
|
20240903,144000,2264533000,29350,29450,29450,29350,42
|
|
20240903,143900,2263299600,29350,29400,29400,29350,6
|
|
20240903,143800,2263123450,29350,29450,29450,29350,11
|
|
20240903,143700,2262800100,29400,29400,29400,29400,349
|
|
20240903,143600,2252539500,29300,29300,29300,29300,0
|
|
20240903,143500,2252539500,29300,29300,29350,29300,60
|
|
20240903,143400,2250780900,29400,29400,29400,29400,5
|
|
20240903,143300,2250633900,29450,29250,29450,29250,2001
|
|
20240903,143200,2191770650,29200,29200,29200,29200,0
|
|
20240903,143100,2191770650,29200,29200,29200,29200,376
|
|
20240903,143000,2180791450,29150,29150,29150,29150,421
|
|
20240903,142900,2168519300,29150,29200,29200,29150,111
|
|
20240903,142800,2165280150,29150,29150,29150,29150,64
|
|
20240903,142700,2163414550,29150,29200,29200,29150,586
|
|
20240903,142600,2146306500,29200,29250,29250,29200,121
|
|
20240903,142500,2142770450,29200,29200,29250,29200,235
|
|
20240903,142400,2135908250,29150,29150,29150,29150,63
|
|
20240903,142300,2134071800,29200,29200,29200,29200,10
|
|
20240903,142200,2133779800,29200,29200,29200,29200,337
|
|
20240903,142100,2123939400,29200,29250,29250,29200,115
|
|
20240903,142000,2120578850,29250,29200,29250,29200,66
|
|
20240903,141900,2118651550,29200,29200,29200,29200,64
|
|
20240903,141800,2116782750,29250,29200,29250,29200,73
|
|
20240903,141700,2114650650,29200,29200,29200,29200,64
|
|
20240903,141600,2112781850,29250,29250,29250,29200,68
|
|
20240903,141500,2110796050,29250,29200,29250,29200,213
|
|
20240903,141400,2104568950,29200,29200,29200,29200,129
|
|
20240903,141300,2100802150,29200,29200,29200,29200,23
|
|
20240903,141200,2100130550,29200,29250,29250,29200,164
|
|
20240903,141100,2095336650,29200,29200,29200,29200,196
|
|
20240903,141000,2089613450,29200,29150,29200,29150,119
|
|
20240903,140900,2086143950,29200,29250,29250,29200,25
|
|
20240903,140800,2085413800,29200,29200,29250,29150,145
|
|
20240903,140700,2081182400,29200,29200,29200,29200,63
|
|
20240903,140600,2079342800,29200,29250,29250,29200,255
|
|
20240903,140500,2071896400,29250,29250,29250,29250,3
|
|
20240903,140400,2071808650,29250,29200,29250,29200,303
|
|
20240903,140300,2062949100,29200,29200,29250,29200,166
|
|
20240903,140200,2058097400,29250,29300,29300,29250,11
|
|
20240903,140100,2057775600,29250,29250,29250,29250,377
|
|
20240903,140000,2046748350,29250,29200,29250,29200,98
|
|
20240903,135900,2043886500,29250,29250,29250,29200,56
|
|
20240903,135800,2042250500,29200,29200,29200,29200,158
|
|
20240903,135700,2037636900,29250,29200,29250,29200,548
|
|
20240903,135600,2021621600,29200,29250,29250,29200,547
|
|
20240903,135500,2005631850,29250,29300,29300,29250,68
|
|
20240903,135400,2003642650,29250,29300,29300,29250,68
|
|
20240903,135300,2001653450,29250,29250,29250,29250,63
|
|
20240903,135200,1999810700,29300,29250,29300,29250,214
|
|
20240903,135100,1993543700,29300,29300,29300,29300,279
|
|
20240903,135000,1985369000,29250,29250,29250,29250,154
|
|
20240903,134900,1980864500,29300,29300,29300,29300,170
|
|
20240903,134800,1975883500,29300,29300,29300,29250,135
|
|
20240903,134700,1971934300,29300,29250,29300,29250,154
|
|
20240903,134600,1967424500,29300,29300,29300,29300,75
|
|
20240903,134500,1965227000,29300,29300,29300,29300,100
|
|
20240903,134400,1962297000,29300,29300,29350,29300,241
|
|
20240903,134300,1955234200,29300,29300,29350,29300,106
|
|
20240903,134200,1952128100,29350,29350,29350,29350,119
|
|
20240903,134100,1948635450,29400,29350,29400,29350,65
|
|
20240903,134000,1946727650,29350,29350,29350,29350,125
|
|
20240903,133900,1943058900,29400,29400,29400,29400,4
|
|
20240903,133800,1942941300,29400,29450,29450,29350,101
|
|
20240903,133700,1939974900,29400,29400,29400,29350,129
|
|
20240903,133600,1936185450,29400,29400,29400,29400,98
|
|
20240903,133500,1933304250,29550,29550,29550,29550,0
|
|
20240903,133400,1933304250,29550,29400,29550,29400,109
|
|
20240903,133300,1930099500,29400,29350,29400,29350,138
|
|
20240903,133200,1926047250,29300,29300,29300,29300,600
|
|
20240903,133100,1908467250,29300,29350,29400,29300,291
|
|
20240903,133000,1899926550,29300,29300,29300,29300,391
|
|
20240903,132900,1888470250,29300,29300,29300,29300,64
|
|
20240903,132800,1886595050,29350,29400,29400,29300,346
|
|
20240903,132700,1876453950,29400,29350,29400,29300,214
|
|
20240903,132600,1870171800,29350,29350,29350,29300,292
|
|
20240903,132500,1861603850,29350,29400,29400,29350,25
|
|
20240903,132400,1860869850,29350,29350,29350,29350,222
|
|
20240903,132300,1854354150,29400,29550,29550,29400,7859
|
|
20240903,132200,1622494650,29550,29550,29550,29550,166
|
|
20240903,132100,1617589350,29550,29650,29650,29550,2765
|
|
20240903,132000,1535752450,29650,29650,29650,29650,361
|
|
20240903,131900,1525048800,29650,29650,29650,29650,64
|
|
20240903,131800,1523151200,29650,29700,29700,29650,67
|
|
20240903,131700,1521164600,29650,29650,29650,29650,63
|
|
20240903,131600,1519296650,29700,29700,29700,29650,75
|
|
20240903,131500,1517072350,29650,29650,29650,29650,64
|
|
20240903,131400,1515174750,29650,29650,29650,29650,2
|
|
20240903,131300,1515115450,29650,29650,29650,29650,0
|
|
20240903,131200,1515115450,29650,29650,29650,29650,46
|
|
20240903,131100,1513751550,29700,29700,29700,29700,3
|
|
20240903,131000,1513662450,29650,29650,29650,29650,0
|
|
20240903,130900,1513662450,29650,29650,29650,29650,7
|
|
20240903,130800,1513454900,29700,29700,29700,29700,0
|
|
20240903,130700,1513454900,29700,29650,29700,29650,151
|
|
20240903,130600,1508977300,29650,29650,29650,29650,0
|
|
20240903,130500,1508977300,29650,29650,29650,29650,0
|
|
20240903,130400,1508977300,29650,29650,29650,29650,0
|
|
20240903,130300,1508977300,29650,29650,29650,29650,50
|
|
20240903,130200,1507494800,29650,29650,29650,29650,0
|
|
20240903,130100,1507494800,29650,29650,29650,29650,400
|
|
20240903,130000,1495634800,29700,29700,29700,29700,0
|
|
20240903,125900,1495634800,29700,29700,29700,29700,5
|
|
20240903,125800,1495486300,29700,29650,29700,29650,454
|
|
20240903,125700,1482023750,29700,29700,29700,29700,0
|
|
20240903,125600,1482023750,29700,29700,29700,29700,35
|
|
20240903,125500,1480984250,29700,29700,29700,29700,112
|
|
20240903,125400,1477657850,29700,29700,29700,29700,306
|
|
20240903,125300,1468569650,29750,29750,29750,29750,1
|
|
20240903,125200,1468539900,29750,29700,29750,29700,100
|
|
20240903,125100,1465565300,29700,29700,29700,29700,2
|
|
20240903,125000,1465505900,29650,29650,29650,29650,59
|
|
20240903,124900,1463756550,29700,29700,29700,29700,904
|
|
20240903,124800,1436907750,29700,29700,29700,29700,0
|
|
20240903,124700,1436907750,29700,29700,29700,29700,42
|
|
20240903,124600,1435660350,29700,29700,29700,29700,10
|
|
20240903,124500,1435363350,29700,29700,29700,29700,89
|
|
20240903,124400,1432720050,29750,29750,29750,29750,1
|
|
20240903,124300,1432690300,29700,29700,29700,29700,40
|
|
20240903,124200,1431502300,29700,29700,29700,29700,0
|
|
20240903,124100,1431502300,29700,29700,29700,29700,0
|
|
20240903,124000,1431502300,29700,29750,29750,29700,2
|
|
20240903,123900,1431442850,29750,29750,29750,29750,1
|
|
20240903,123800,1431413100,29700,29750,29750,29700,11
|
|
20240903,123700,1431085950,29750,29700,29750,29700,86
|
|
20240903,123600,1428531700,29750,29750,29750,29700,50
|
|
20240903,123500,1427045650,29700,29700,29700,29700,85
|
|
20240903,123400,1424521150,29700,29700,29700,29700,29
|
|
20240903,123300,1423659850,29650,29650,29650,29650,10
|
|
20240903,123200,1423363350,29700,29700,29700,29700,0
|
|
20240903,123100,1423363350,29700,29700,29700,29650,104
|
|
20240903,123000,1420274600,29700,29650,29700,29650,54
|
|
20240903,122900,1418673450,29700,29700,29700,29700,1
|
|
20240903,122800,1418643750,29700,29700,29700,29700,1
|
|
20240903,122700,1418614050,29700,29700,29700,29700,0
|
|
20240903,122600,1418614050,29700,29700,29700,29700,100
|
|
20240903,122500,1415644050,29700,29700,29750,29700,1674
|
|
20240903,122400,1365926200,29700,29700,29700,29700,45
|
|
20240903,122300,1364589700,29850,29850,29850,29700,61
|
|
20240903,122200,1362777700,29750,29800,29850,29750,226
|
|
20240903,122100,1356052850,29800,29750,29800,29750,65
|
|
20240903,122000,1354116000,29800,29800,29800,29800,10
|
|
20240903,121900,1353818000,29800,29800,29800,29800,0
|
|
20240903,121800,1353818000,29800,29800,29800,29700,105
|
|
20240903,121700,1350699300,29700,29700,29700,29700,36
|
|
20240903,121600,1349630100,29700,29700,29700,29700,61
|
|
20240903,121500,1347818400,29700,29700,29700,29700,10
|
|
20240903,121400,1347521400,29800,29800,29800,29800,0
|
|
20240903,121300,1347521400,29800,29800,29800,29800,5
|
|
20240903,121200,1347372400,29750,29750,29750,29750,100
|
|
20240903,121100,1344397400,29700,29800,29800,29700,111
|
|
20240903,121000,1341094200,29850,29750,29850,29750,407
|
|
20240903,120900,1328959500,29700,29700,29700,29700,123
|
|
20240903,120800,1325306400,29700,29750,29750,29700,1495
|
|
20240903,120700,1280841600,29800,29800,29800,29800,0
|
|
20240903,120600,1280841600,29800,29800,29800,29800,0
|
|
20240903,120500,1280841600,29800,29800,29800,29800,2
|
|
20240903,120400,1280782000,29750,29750,29750,29750,162
|
|
20240903,120300,1275962500,29750,29750,29750,29750,0
|
|
20240903,120200,1275962500,29750,29750,29750,29750,15
|
|
20240903,120100,1275516250,29750,29750,29750,29750,338
|
|
20240903,120000,1265460750,29800,29800,29800,29800,7
|
|
20240903,115900,1265252150,29800,29800,29800,29800,809
|
|
20240903,115800,1241143950,29800,29800,29800,29800,658
|
|
20240903,115700,1221535550,29850,29850,29850,29850,0
|
|
20240903,115600,1221535550,29850,29850,29850,29850,130
|
|
20240903,115500,1217655050,29850,29800,29850,29800,105
|
|
20240903,115400,1214520850,29800,29800,29800,29800,0
|
|
20240903,115300,1214520850,29800,29800,29800,29800,44
|
|
20240903,115200,1213209650,29850,29850,29850,29850,124
|
|
20240903,115100,1209508250,29850,29850,29850,29850,5
|
|
20240903,115000,1209359000,29850,29850,29850,29850,1
|
|
20240903,114900,1209329150,29850,29850,29850,29850,0
|
|
20240903,114800,1209329150,29850,29850,29850,29850,0
|
|
20240903,114700,1209329150,29850,29850,29850,29850,536
|
|
20240903,114600,1193329550,29900,29900,29900,29900,0
|
|
20240903,114500,1193329550,29900,29900,29900,29900,100
|
|
20240903,114400,1190339550,29900,29900,29900,29900,0
|
|
20240903,114300,1190339550,29900,29850,29900,29850,37
|
|
20240903,114200,1189234050,29850,29850,29850,29850,71
|
|
20240903,114100,1187114700,29800,29800,29800,29800,31
|
|
20240903,114000,1186190900,29800,29850,29850,29800,58
|
|
20240903,113900,1184462450,29850,29850,29850,29850,48
|
|
20240903,113800,1183029650,29850,29850,29850,29850,10
|
|
20240903,113700,1182731150,29800,29800,29800,29800,0
|
|
20240903,113600,1182731150,29800,29850,29850,29800,34
|
|
20240903,113500,1181717900,29850,29850,29950,29850,355
|
|
20240903,113400,1171121050,29800,29800,29800,29800,0
|
|
20240903,113300,1171121050,29800,29800,29800,29800,50
|
|
20240903,113200,1169631050,29800,29800,29800,29800,0
|
|
20240903,113100,1169631050,29800,29800,29800,29800,44
|
|
20240903,113000,1168319850,29850,29850,29850,29850,0
|
|
20240903,112900,1168319850,29850,29850,29850,29850,50
|
|
20240903,112800,1166827350,29850,29850,29900,29850,1345
|
|
20240903,112700,1126634300,29850,29850,29850,29850,82
|
|
20240903,112600,1124186600,29900,29900,29900,29900,19
|
|
20240903,112500,1123618500,29900,29900,29900,29900,61
|
|
20240903,112400,1121794600,29900,29850,29900,29850,66
|
|
20240903,112300,1119824250,29850,29900,29900,29850,125
|
|
20240903,112200,1116088750,29900,29900,29900,29900,5
|
|
20240903,112100,1115939250,29900,29900,29900,29900,271
|
|
20240903,112000,1107836350,29950,29900,29950,29900,9
|
|
20240903,111900,1107567050,29950,29950,30000,29900,1108
|
|
20240903,111800,1074402450,30000,30000,30000,30000,7
|
|
20240903,111700,1074192450,30000,30000,30000,30000,13
|
|
20240903,111600,1073802450,30000,30000,30000,30000,111
|
|
20240903,111500,1070472450,30000,30000,30000,30000,305
|
|
20240903,111400,1061322450,30000,29950,30000,29950,9
|
|
20240903,111300,1061052500,30000,30000,30000,30000,7
|
|
20240903,111200,1060842500,30000,30000,30000,30000,92
|
|
20240903,111100,1058082500,30000,30000,30000,30000,84
|
|
20240903,111000,1055562500,30000,30000,30000,30000,318
|
|
20240903,110900,1046022500,29950,29950,29950,29950,0
|
|
20240903,110800,1046022500,29950,29950,29950,29950,5
|
|
20240903,110700,1045872750,29950,30000,30000,29950,254
|
|
20240903,110600,1038254650,29950,29900,29950,29850,842
|
|
20240903,110500,1013060700,29900,29900,29900,29900,6
|
|
20240903,110400,1012881300,29900,29850,29900,29850,612
|
|
20240903,110300,994582750,29850,29900,29900,29850,567
|
|
20240903,110200,977654950,29850,29850,29850,29850,16
|
|
20240903,110100,977177350,29800,29800,29800,29800,10
|
|
20240903,110000,976879350,29800,29800,29800,29800,38
|
|
20240903,105900,975746950,29800,29850,29850,29800,8
|
|
20240903,105800,975508250,29850,29850,29850,29850,12
|
|
20240903,105700,975150050,29850,29850,29850,29850,53
|
|
20240903,105600,973568000,29850,29850,29850,29850,19
|
|
20240903,105500,973000850,29850,29800,29850,29800,190
|
|
20240903,105400,967333050,29800,29850,29850,29800,108
|
|
20240903,105300,964114300,29800,29800,29800,29800,0
|
|
20240903,105200,964114300,29800,29800,29800,29800,41
|
|
20240903,105100,962892500,29800,29800,29800,29800,130
|
|
20240903,105000,959018500,29750,29750,29750,29750,38
|
|
20240903,104900,957888000,29750,29750,29750,29750,66
|
|
20240903,104800,955924500,29750,29800,29800,29750,8
|
|
20240903,104700,955686200,29800,29800,29800,29800,107
|
|
20240903,104600,952497600,29800,29800,29800,29800,0
|
|
20240903,104500,952497600,29800,29750,29800,29750,59
|
|
20240903,104400,950741550,29800,29800,29800,29800,240
|
|
20240903,104300,943589550,29800,29800,29800,29800,0
|
|
20240903,104200,943589550,29800,29800,29800,29800,26
|
|
20240903,104100,942814750,29900,29900,29900,29900,0
|
|
20240903,104000,942814750,29900,29900,29900,29900,0
|
|
20240903,103900,942814750,29900,29850,29900,29850,3
|
|
20240903,103800,942725150,29900,29850,29900,29850,11
|
|
20240903,103700,942396750,29750,29750,29750,29750,300
|
|
20240903,103600,933471750,29750,29750,29750,29750,0
|
|
20240903,103500,933471750,29750,29750,29750,29750,34
|
|
20240903,103400,932460250,29750,29750,29750,29750,33
|
|
20240903,103300,931478500,29900,29750,29900,29750,35
|
|
20240903,103200,930437100,29750,29750,29750,29750,33
|
|
20240903,103100,929455350,29750,29750,29750,29750,463
|
|
20240903,103000,915681100,29900,29900,29900,29750,731
|
|
20240903,102900,893933100,29850,29850,29850,29850,9
|
|
20240903,102800,893664450,29800,29800,29800,29800,50
|
|
20240903,102700,892174450,29750,29850,29850,29750,354
|
|
20240903,102600,881615850,29800,29800,29800,29800,76
|
|
20240903,102500,879351050,29850,29900,29900,29850,20
|
|
20240903,102400,878753550,29850,29850,29850,29850,53
|
|
20240903,102300,877171500,29800,29800,29800,29800,80
|
|
20240903,102200,874787500,29800,29750,29800,29750,145
|
|
20240903,102100,870473700,29750,29750,29750,29750,0
|
|
20240903,102000,870473700,29750,29750,29750,29750,21
|
|
20240903,101900,869848950,29750,29750,29750,29750,0
|
|
20240903,101800,869848950,29750,29750,29750,29750,4
|
|
20240903,101700,869729950,29750,29750,29750,29700,88
|
|
20240903,101600,867114500,29750,29750,29750,29750,427
|
|
20240903,101500,854411250,29750,29750,29750,29750,17
|
|
20240903,101400,853905500,29800,29800,29800,29800,38
|
|
20240903,101300,852773100,29800,29800,29800,29800,11
|
|
20240903,101200,852445300,29800,29800,29800,29800,171
|
|
20240903,101100,847349500,29800,29800,29800,29800,25
|
|
20240903,101000,846604500,29800,29850,29850,29800,2
|
|
20240903,100900,846544850,29800,29800,29800,29800,26
|
|
20240903,100800,845770050,29850,29850,29850,29850,14
|
|
20240903,100700,845352150,29850,29800,29850,29800,82
|
|
20240903,100600,842908450,29850,29850,29850,29850,159
|
|
20240903,100500,838162300,29850,29850,29850,29850,0
|
|
20240903,100400,838162300,29850,29800,29850,29800,76
|
|
20240903,100300,835897450,29750,29750,29800,29750,61
|
|
20240903,100200,834082650,29750,29650,29750,29650,1203
|
|
20240903,100100,798294100,29700,29650,29700,29650,430
|
|
20240903,100000,785527450,29700,29700,29700,29700,605
|
|
20240903,095900,767558950,29700,29750,29750,29700,476
|
|
20240903,095800,753421600,29800,29750,29800,29750,15
|
|
20240903,095700,752975100,29750,29750,29750,29750,532
|
|
20240903,095600,737148100,29800,29800,29800,29750,106
|
|
20240903,095500,733991050,29800,29800,29800,29800,184
|
|
20240903,095400,728507850,29800,29800,29800,29800,37
|
|
20240903,095300,727405250,29800,29800,29800,29800,0
|
|
20240903,095200,727405250,29800,29800,29800,29800,54
|
|
20240903,095100,725796050,29750,29800,29800,29750,514
|
|
20240903,095000,710481300,29850,29850,29850,29850,356
|
|
20240903,094900,699854700,29850,29850,29850,29850,204
|
|
20240903,094800,693765300,29900,29900,29900,29900,514
|
|
20240903,094700,678396700,29900,29900,29900,29900,10
|
|
20240903,094600,678097700,29900,29900,29900,29900,10
|
|
20240903,094500,677798700,29950,29900,29950,29900,94
|
|
20240903,094400,674986600,29900,29900,29900,29850,753
|
|
20240903,094300,652474150,29950,29950,29950,29950,472
|
|
20240903,094200,638337750,29950,30000,30000,29950,30
|
|
20240903,094100,637438750,29950,30000,30000,29950,203
|
|
20240903,094000,631353750,29950,29950,29950,29950,9
|
|
20240903,093900,631084200,29950,30100,30100,29950,1206
|
|
20240903,093800,594907550,30050,30050,30050,30050,219
|
|
20240903,093700,588326600,30100,30150,30150,30100,421
|
|
20240903,093600,575638500,30150,30150,30150,30150,6
|
|
20240903,093500,575457600,30150,30150,30150,30150,104
|
|
20240903,093400,572322000,30150,30100,30150,30050,175
|
|
20240903,093300,567054200,30100,30150,30150,30100,143
|
|
20240903,093200,562743200,30150,30150,30150,30150,308
|
|
20240903,093100,553457000,30200,30200,30250,30200,260
|
|
20240903,093000,545599850,30250,30250,30300,30250,785
|
|
20240903,092900,521838100,30250,30200,30300,30200,684
|
|
20240903,092800,501147200,30200,30100,30200,30100,1055
|
|
20240903,092700,469299450,30100,30050,30100,30050,144
|
|
20240903,092600,464967900,30050,30000,30050,30000,697
|
|
20240903,092500,444057850,30000,29900,30000,29900,376
|
|
20240903,092400,432799550,29950,29900,29950,29900,201
|
|
20240903,092300,426789600,29900,29900,29900,29900,10
|
|
20240903,092200,426490600,29900,29850,29900,29850,120
|
|
20240903,092100,422906950,29900,29950,29950,29900,260
|
|
20240903,092000,415132900,29950,30000,30000,29900,70
|
|
20240903,091900,413037000,30000,29950,30000,29950,303
|
|
20240903,091800,403961900,29900,29950,29950,29900,108
|
|
20240903,091700,400731650,29950,29950,29950,29950,69
|
|
20240903,091600,398665100,30000,29950,30000,29950,472
|
|
20240903,091500,384528650,29950,30150,30150,29950,2161
|
|
20240903,091400,319722150,30200,30100,30200,30050,365
|
|
20240903,091300,308739700,30100,30200,30200,30100,426
|
|
20240903,091200,295891500,30200,30150,30250,30150,602
|
|
20240903,091100,277708950,30100,30300,30300,30100,806
|
|
20240903,091000,253436150,30100,30000,30250,30000,1485
|
|
20240903,090900,208701550,30000,30000,30000,30000,257
|
|
20240903,090800,200991550,30000,30050,30100,30000,1503
|
|
20240903,090700,155868950,30050,30000,30050,30000,230
|
|
20240903,090600,148961900,29950,29950,29950,29950,168
|
|
20240903,090500,143930300,29900,30000,30050,29900,2188
|
|
20240903,090400,78306150,30000,29850,30000,29850,1198
|
|
20240903,090300,42406750,29850,29800,29850,29800,421
|
|
20240903,090200,29842350,29850,29850,29850,29850,160
|
|
20240903,090100,25066350,29850,29850,29850,29800,217
|
|
20240903,090000,18588950,29850,29850,29850,29800,622
|