584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184100,400262500,474500,474500,474500,474500,7
|
|
20240909,184000,400262500,474500,474500,474500,474500,0
|
|
20240909,183900,400262500,474500,474500,474500,474500,0
|
|
20240909,183800,400262500,474500,474500,474500,474500,0
|
|
20240909,183700,400262500,474500,474500,474500,474500,0
|
|
20240909,183600,400262500,474500,474500,474500,474500,0
|
|
20240909,183500,400262500,474500,474500,474500,474500,0
|
|
20240909,183400,400262500,474500,474500,474500,474500,0
|
|
20240909,183300,400262500,474500,474500,474500,474500,0
|
|
20240909,183200,400262500,474500,474500,474500,474500,0
|
|
20240909,183100,400262500,474500,474500,474500,474500,0
|
|
20240909,183000,400262500,474500,474500,474500,474500,0
|
|
20240909,182900,400262500,474500,474500,474500,474500,0
|
|
20240909,182800,400262500,474500,474500,474500,474500,0
|
|
20240909,182700,400262500,474500,474500,474500,474500,0
|
|
20240909,182600,400262500,474500,474500,474500,474500,0
|
|
20240909,182500,400262500,474500,474500,474500,474500,0
|
|
20240909,182400,400262500,474500,474500,474500,474500,0
|
|
20240909,182300,400262500,474500,474500,474500,474500,0
|
|
20240909,182200,400262500,474500,474500,474500,474500,0
|
|
20240909,182100,400262500,474500,474500,474500,474500,0
|
|
20240909,182000,400262500,474500,474500,474500,474500,0
|
|
20240909,181900,400262500,474500,474500,474500,474500,0
|
|
20240909,181800,400262500,474500,474500,474500,474500,0
|
|
20240909,181700,400262500,474500,474500,474500,474500,0
|
|
20240909,181600,400262500,474500,474500,474500,474500,0
|
|
20240909,181500,400262500,474500,474500,474500,474500,0
|
|
20240909,181400,400262500,474500,474500,474500,474500,0
|
|
20240909,181300,400262500,474500,474500,474500,474500,0
|
|
20240909,181200,400262500,474500,474500,474500,474500,0
|
|
20240909,181100,400262500,474500,474500,474500,474500,7
|
|
20240909,181000,400262500,474500,474500,474500,474500,0
|
|
20240909,180900,400262500,474500,474500,474500,474500,0
|
|
20240909,180800,400262500,474500,474500,474500,474500,0
|
|
20240909,180700,400262500,474500,474500,474500,474500,0
|
|
20240909,180600,400262500,474500,474500,474500,474500,0
|
|
20240909,180500,400262500,474500,474500,474500,474500,0
|
|
20240909,180400,400262500,474500,474500,474500,474500,0
|
|
20240909,180300,400262500,474500,474500,474500,474500,0
|
|
20240909,180200,400262500,474500,474500,474500,474500,0
|
|
20240909,180100,400262500,474500,474500,474500,474500,0
|
|
20240909,180000,400262500,474500,474500,474500,474500,0
|
|
20240909,175900,400262500,474500,474500,474500,474500,0
|
|
20240909,175800,400262500,474500,474500,474500,474500,0
|
|
20240909,175700,400262500,474500,474500,474500,474500,0
|
|
20240909,175600,400262500,474500,474500,474500,474500,0
|
|
20240909,175500,400262500,474500,474500,474500,474500,0
|
|
20240909,175400,400262500,474500,474500,474500,474500,0
|
|
20240909,175300,400262500,474500,474500,474500,474500,0
|
|
20240909,175200,400262500,474500,474500,474500,474500,0
|
|
20240909,175100,400262500,474500,474500,474500,474500,0
|
|
20240909,175000,400262500,474500,474500,474500,474500,0
|
|
20240909,174900,400262500,474500,474500,474500,474500,0
|
|
20240909,174800,400262500,474500,474500,474500,474500,0
|
|
20240909,174700,400262500,474500,474500,474500,474500,0
|
|
20240909,174600,400262500,474500,474500,474500,474500,0
|
|
20240909,174500,400262500,474500,474500,474500,474500,0
|
|
20240909,174400,400262500,474500,474500,474500,474500,0
|
|
20240909,174300,400262500,474500,474500,474500,474500,0
|
|
20240909,174200,400262500,474500,474500,474500,474500,0
|
|
20240909,174100,400262500,474500,474500,474500,474500,7
|
|
20240909,174000,400262500,474500,474500,474500,474500,0
|
|
20240909,173900,400262500,474500,474500,474500,474500,0
|
|
20240909,173800,400262500,474500,474500,474500,474500,0
|
|
20240909,173700,400262500,474500,474500,474500,474500,0
|
|
20240909,173600,400262500,474500,474500,474500,474500,0
|
|
20240909,173500,400262500,474500,474500,474500,474500,0
|
|
20240909,173400,400262500,474500,474500,474500,474500,0
|
|
20240909,173300,400262500,474500,474500,474500,474500,0
|
|
20240909,173200,400262500,474500,474500,474500,474500,0
|
|
20240909,173100,400262500,474500,474500,474500,474500,0
|
|
20240909,173000,400262500,474500,474500,474500,474500,0
|
|
20240909,172900,400262500,474500,474500,474500,474500,0
|
|
20240909,172800,400262500,474500,474500,474500,474500,0
|
|
20240909,172700,400262500,474500,474500,474500,474500,0
|
|
20240909,172600,400262500,474500,474500,474500,474500,0
|
|
20240909,172500,400262500,474500,474500,474500,474500,0
|
|
20240909,172400,400262500,474500,474500,474500,474500,0
|
|
20240909,172300,400262500,474500,474500,474500,474500,0
|
|
20240909,172200,400262500,474500,474500,474500,474500,0
|
|
20240909,172100,400262500,474500,474500,474500,474500,0
|
|
20240909,172000,400262500,474500,474500,474500,474500,0
|
|
20240909,171900,400262500,474500,474500,474500,474500,0
|
|
20240909,171800,400262500,474500,474500,474500,474500,0
|
|
20240909,171700,400262500,474500,474500,474500,474500,0
|
|
20240909,171600,400262500,474500,474500,474500,474500,0
|
|
20240909,171500,400262500,474500,474500,474500,474500,0
|
|
20240909,171400,400262500,474500,474500,474500,474500,0
|
|
20240909,171300,400262500,474500,474500,474500,474500,0
|
|
20240909,171200,400262500,474500,474500,474500,474500,0
|
|
20240909,171100,400262500,474500,474500,474500,474500,7
|
|
20240909,171000,400262500,474500,474500,474500,474500,0
|
|
20240909,170900,400262500,474500,474500,474500,474500,0
|
|
20240909,170800,400262500,474500,474500,474500,474500,0
|
|
20240909,170700,400262500,474500,474500,474500,474500,0
|
|
20240909,170600,400262500,474500,474500,474500,474500,0
|
|
20240909,170500,400262500,474500,474500,474500,474500,0
|
|
20240909,170400,400262500,474500,474500,474500,474500,0
|
|
20240909,170300,400262500,474500,474500,474500,474500,0
|
|
20240909,170200,400262500,474500,474500,474500,474500,0
|
|
20240909,170100,400262500,474500,474500,474500,474500,0
|
|
20240909,170000,400262500,474500,474500,474500,474500,0
|
|
20240909,165900,400262500,474500,474500,474500,474500,0
|
|
20240909,165800,400262500,474500,474500,474500,474500,0
|
|
20240909,165700,400262500,474500,474500,474500,474500,0
|
|
20240909,165600,400262500,474500,474500,474500,474500,0
|
|
20240909,165500,400262500,474500,474500,474500,474500,0
|
|
20240909,165400,400262500,474500,474500,474500,474500,0
|
|
20240909,165300,400262500,474500,474500,474500,474500,0
|
|
20240909,165200,400262500,474500,474500,474500,474500,0
|
|
20240909,165100,400262500,474500,474500,474500,474500,0
|
|
20240909,165000,400262500,474500,474500,474500,474500,0
|
|
20240909,164900,400262500,474500,474500,474500,474500,0
|
|
20240909,164800,400262500,474500,474500,474500,474500,0
|
|
20240909,164700,400262500,474500,474500,474500,474500,0
|
|
20240909,164600,400262500,474500,474500,474500,474500,0
|
|
20240909,164500,400262500,474500,474500,474500,474500,0
|
|
20240909,164400,400262500,474500,474500,474500,474500,0
|
|
20240909,164300,400262500,474500,474500,474500,474500,0
|
|
20240909,164200,400262500,474500,474500,474500,474500,0
|
|
20240909,164100,400262500,474500,474500,474500,474500,7
|
|
20240909,164000,400262500,474500,474500,474500,474500,0
|
|
20240909,163900,400262500,474500,474500,474500,474500,0
|
|
20240909,163800,400262500,474500,474500,474500,474500,0
|
|
20240909,163700,400262500,474500,474500,474500,474500,0
|
|
20240909,163600,400262500,474500,474500,474500,474500,0
|
|
20240909,163500,400262500,474500,474500,474500,474500,0
|
|
20240909,163400,400262500,474500,474500,474500,474500,0
|
|
20240909,163300,400262500,474500,474500,474500,474500,0
|
|
20240909,163200,400262500,474500,474500,474500,474500,0
|
|
20240909,163100,400262500,474500,474500,474500,474500,0
|
|
20240909,163000,400262500,474500,474500,474500,474500,0
|
|
20240909,162900,400262500,474500,474500,474500,474500,0
|
|
20240909,162800,400262500,474500,474500,474500,474500,0
|
|
20240909,162700,400262500,474500,474500,474500,474500,0
|
|
20240909,162600,400262500,474500,474500,474500,474500,0
|
|
20240909,162500,400262500,474500,474500,474500,474500,0
|
|
20240909,162400,400262500,474500,474500,474500,474500,0
|
|
20240909,162300,400262500,474500,474500,474500,474500,0
|
|
20240909,162200,400262500,474500,474500,474500,474500,0
|
|
20240909,162100,400262500,474500,474500,474500,474500,0
|
|
20240909,162000,400262500,474500,474500,474500,474500,0
|
|
20240909,161900,400262500,474500,474500,474500,474500,0
|
|
20240909,161800,400262500,474500,474500,474500,474500,0
|
|
20240909,161700,400262500,474500,474500,474500,474500,0
|
|
20240909,161600,400262500,474500,474500,474500,474500,0
|
|
20240909,161500,400262500,474500,474500,474500,474500,0
|
|
20240909,161400,400262500,474500,474500,474500,474500,0
|
|
20240909,161300,400262500,474500,474500,474500,474500,0
|
|
20240909,161200,400262500,474500,474500,474500,474500,0
|
|
20240909,161100,400262500,474500,474500,474500,474500,7
|
|
20240909,161000,400262500,474500,474500,474500,474500,0
|
|
20240909,160900,400262500,474500,474500,474500,474500,0
|
|
20240909,160800,400262500,474500,474500,474500,474500,0
|
|
20240909,160700,400262500,474500,474500,474500,474500,0
|
|
20240909,160600,400262500,474500,474500,474500,474500,0
|
|
20240909,160500,400262500,474500,474500,474500,474500,0
|
|
20240909,160400,400262500,474500,474500,474500,474500,0
|
|
20240909,160300,400262500,474500,474500,474500,474500,0
|
|
20240909,160200,400262500,474500,474500,474500,474500,0
|
|
20240909,160100,400262500,474500,474500,474500,474500,0
|
|
20240909,160000,400262500,474500,474500,474500,474500,0
|
|
20240909,155900,400262500,474500,474500,474500,474500,0
|
|
20240909,155800,400262500,474500,474500,474500,474500,0
|
|
20240909,155700,400262500,474500,474500,474500,474500,0
|
|
20240909,155600,400262500,474500,474500,474500,474500,0
|
|
20240909,155500,400262500,474500,474500,474500,474500,0
|
|
20240909,155400,400262500,474500,474500,474500,474500,0
|
|
20240909,155300,400262500,474500,474500,474500,474500,0
|
|
20240909,155200,400262500,474500,474500,474500,474500,0
|
|
20240909,155100,400262500,474500,474500,474500,474500,0
|
|
20240909,155000,400262500,474500,474500,474500,474500,0
|
|
20240909,154900,400262500,474500,474500,474500,474500,0
|
|
20240909,154800,400262500,474500,474500,474500,474500,0
|
|
20240909,154700,400262500,474500,474500,474500,474500,0
|
|
20240909,154600,400262500,474500,474500,474500,474500,0
|
|
20240909,154500,400262500,474500,474500,474500,474500,0
|
|
20240909,154400,400262500,474500,474500,474500,474500,0
|
|
20240909,154300,400262500,474500,474500,474500,474500,0
|
|
20240909,154200,400262500,474500,474500,474500,474500,0
|
|
20240909,154100,400262500,474500,474500,474500,474500,7
|
|
20240909,154000,400262500,474500,474500,474500,474500,0
|
|
20240909,153900,400262500,474500,474500,474500,474500,0
|
|
20240909,153800,400262500,474500,474500,474500,474500,0
|
|
20240909,153700,400262500,474500,474500,474500,474500,0
|
|
20240909,153600,400262500,474500,474500,474500,474500,0
|
|
20240909,153500,400262500,474500,474500,474500,474500,0
|
|
20240909,153400,400262500,474500,474500,474500,474500,0
|
|
20240909,153300,400262500,474500,474500,474500,474500,0
|
|
20240909,153200,400262500,474500,474500,474500,474500,0
|
|
20240909,153100,400262500,474500,474500,474500,474500,0
|
|
20240909,153000,400262500,474500,474500,474500,474500,7
|
|
20240909,152900,396941000,474500,474500,474500,474500,0
|
|
20240909,152800,396941000,474500,474500,474500,474500,0
|
|
20240909,152700,396941000,474500,474500,474500,474500,0
|
|
20240909,152600,396941000,474500,474500,474500,474500,0
|
|
20240909,152500,396941000,474500,474500,474500,474500,0
|
|
20240909,152400,396941000,474500,474500,474500,474500,0
|
|
20240909,152300,396941000,474500,474500,474500,474500,0
|
|
20240909,152200,396941000,474500,474500,474500,474500,0
|
|
20240909,152100,396941000,474500,474500,474500,474500,0
|
|
20240909,152000,396941000,474500,474500,474500,474500,0
|
|
20240909,151900,396941000,474500,474500,474500,474500,2
|
|
20240909,151800,395992000,477500,477500,477500,477500,12
|
|
20240909,151700,390262000,478000,478000,478000,478000,1
|
|
20240909,151600,389784000,478500,478500,478500,478500,0
|
|
20240909,151500,389784000,478500,478500,478500,478500,0
|
|
20240909,151400,389784000,478500,478500,478500,478500,1
|
|
20240909,151300,389305500,479500,479500,479500,479500,0
|
|
20240909,151200,389305500,479500,479500,479500,479500,0
|
|
20240909,151100,389305500,479500,479500,479500,479500,0
|
|
20240909,151000,389305500,479500,479000,479500,478500,3
|
|
20240909,150900,387868500,479000,479000,479000,479000,0
|
|
20240909,150800,387868500,479000,479000,479000,479000,0
|
|
20240909,150700,387868500,479000,479000,479000,479000,0
|
|
20240909,150600,387868500,479000,479000,479000,479000,2
|
|
20240909,150500,386910500,479000,479500,479500,479000,23
|
|
20240909,150400,375884000,480000,480000,480000,480000,0
|
|
20240909,150300,375884000,480000,480000,480000,480000,0
|
|
20240909,150200,375884000,480000,480000,480000,480000,0
|
|
20240909,150100,375884000,480000,480000,480000,480000,4
|
|
20240909,150000,373964000,480000,481000,481000,480000,3
|
|
20240909,145900,372523000,481000,481000,481000,481000,1
|
|
20240909,145800,372042000,480000,480000,480000,480000,0
|
|
20240909,145700,372042000,480000,480000,480000,480000,10
|
|
20240909,145600,367242000,479000,479000,479000,479000,5
|
|
20240909,145500,364847000,479000,479000,479000,479000,0
|
|
20240909,145400,364847000,479000,479000,479000,479000,0
|
|
20240909,145300,364847000,479000,479000,479000,479000,0
|
|
20240909,145200,364847000,479000,479000,479000,479000,0
|
|
20240909,145100,364847000,479000,479000,479000,479000,0
|
|
20240909,145000,364847000,479000,479000,479000,479000,0
|
|
20240909,144900,364847000,479000,479000,479000,479000,0
|
|
20240909,144800,364847000,479000,479000,479000,479000,0
|
|
20240909,144700,364847000,479000,479000,479000,479000,14
|
|
20240909,144600,358141000,479000,479000,479000,479000,0
|
|
20240909,144500,358141000,479000,479000,479000,479000,0
|
|
20240909,144400,358141000,479000,479000,479000,479000,0
|
|
20240909,144300,358141000,479000,479000,479000,479000,0
|
|
20240909,144200,358141000,479000,479000,479000,479000,1
|
|
20240909,144100,357662000,481500,481500,481500,481500,0
|
|
20240909,144000,357662000,481500,479000,482000,479000,29
|
|
20240909,143900,343718500,477500,477500,477500,477500,1
|
|
20240909,143800,343241000,480000,477500,480000,477500,3
|
|
20240909,143700,341806000,480000,476500,480000,476500,54
|
|
20240909,143600,315957000,476000,476000,476000,476000,13
|
|
20240909,143500,309769000,475000,475000,475000,475000,0
|
|
20240909,143400,309769000,475000,475000,475000,475000,0
|
|
20240909,143300,309769000,475000,475000,475000,475000,0
|
|
20240909,143200,309769000,475000,475000,475000,475000,0
|
|
20240909,143100,309769000,475000,475000,475000,475000,0
|
|
20240909,143000,309769000,475000,475000,475000,475000,0
|
|
20240909,142900,309769000,475000,475000,475000,475000,0
|
|
20240909,142800,309769000,475000,475000,475000,475000,20
|
|
20240909,142700,300269000,475000,475000,475000,475000,0
|
|
20240909,142600,300269000,475000,475000,475000,475000,0
|
|
20240909,142500,300269000,475000,475000,475000,475000,3
|
|
20240909,142400,298844000,475500,475500,475500,475500,0
|
|
20240909,142300,298844000,475500,475500,475500,475500,0
|
|
20240909,142200,298844000,475500,475500,475500,475500,0
|
|
20240909,142100,298844000,475500,475500,475500,475500,0
|
|
20240909,142000,298844000,475500,475500,475500,475500,0
|
|
20240909,141900,298844000,475500,475500,475500,475500,0
|
|
20240909,141800,298844000,475500,475500,475500,475500,0
|
|
20240909,141700,298844000,475500,475500,475500,475500,0
|
|
20240909,141600,298844000,475500,475500,475500,475500,0
|
|
20240909,141500,298844000,475500,475500,475500,475500,0
|
|
20240909,141400,298844000,475500,475500,475500,475500,0
|
|
20240909,141300,298844000,475500,475500,475500,475500,0
|
|
20240909,141200,298844000,475500,475500,475500,475500,0
|
|
20240909,141100,298844000,475500,475500,475500,475500,0
|
|
20240909,141000,298844000,475500,475500,475500,475500,0
|
|
20240909,140900,298844000,475500,475500,475500,475500,0
|
|
20240909,140800,298844000,475500,475500,475500,475500,0
|
|
20240909,140700,298844000,475500,475500,475500,475500,0
|
|
20240909,140600,298844000,475500,475500,475500,475500,0
|
|
20240909,140500,298844000,475500,475500,475500,475500,0
|
|
20240909,140400,298844000,475500,475500,475500,475500,0
|
|
20240909,140300,298844000,475500,475500,475500,475500,0
|
|
20240909,140200,298844000,475500,475500,475500,475500,0
|
|
20240909,140100,298844000,475500,475500,475500,475500,0
|
|
20240909,140000,298844000,475500,475500,475500,475500,0
|
|
20240909,135900,298844000,475500,475500,475500,475500,1
|
|
20240909,135800,298368500,476000,476000,476000,476000,0
|
|
20240909,135700,298368500,476000,476000,476000,476000,0
|
|
20240909,135600,298368500,476000,476000,476000,476000,0
|
|
20240909,135500,298368500,476000,476000,476000,476000,0
|
|
20240909,135400,298368500,476000,475000,476000,475000,5
|
|
20240909,135300,295991000,475000,475000,475000,475000,0
|
|
20240909,135200,295991000,475000,475000,475000,475000,0
|
|
20240909,135100,295991000,475000,475000,475000,475000,2
|
|
20240909,135000,295041000,475500,475500,475500,475500,0
|
|
20240909,134900,295041000,475500,475500,475500,475500,0
|
|
20240909,134800,295041000,475500,475500,475500,475500,0
|
|
20240909,134700,295041000,475500,475500,475500,475500,17
|
|
20240909,134600,286957500,475500,475500,475500,475500,0
|
|
20240909,134500,286957500,475500,475500,475500,475500,0
|
|
20240909,134400,286957500,475500,475500,475500,475500,0
|
|
20240909,134300,286957500,475500,475500,475500,475500,0
|
|
20240909,134200,286957500,475500,475500,475500,475500,1
|
|
20240909,134100,286482000,478500,478500,478500,478500,0
|
|
20240909,134000,286482000,478500,478500,478500,478500,0
|
|
20240909,133900,286482000,478500,478500,478500,478500,0
|
|
20240909,133800,286482000,478500,478500,478500,478500,0
|
|
20240909,133700,286482000,478500,478500,478500,478500,0
|
|
20240909,133600,286482000,478500,478500,478500,478500,0
|
|
20240909,133500,286482000,478500,478500,478500,478500,0
|
|
20240909,133400,286482000,478500,478500,478500,478500,0
|
|
20240909,133300,286482000,478500,478500,478500,478500,6
|
|
20240909,133200,283611000,478500,478500,478500,478500,0
|
|
20240909,133100,283611000,478500,478500,478500,478500,0
|
|
20240909,133000,283611000,478500,476500,478500,476500,10
|
|
20240909,132900,278837000,475500,475500,475500,475500,0
|
|
20240909,132800,278837000,475500,474000,475500,474000,23
|
|
20240909,132700,267906000,473500,473500,473500,473500,2
|
|
20240909,132600,266959000,473500,473500,473500,473500,0
|
|
20240909,132500,266959000,473500,473500,473500,473500,0
|
|
20240909,132400,266959000,473500,473500,473500,473500,0
|
|
20240909,132300,266959000,473500,473500,473500,473500,0
|
|
20240909,132200,266959000,473500,473500,473500,473500,0
|
|
20240909,132100,266959000,473500,473500,473500,473500,0
|
|
20240909,132000,266959000,473500,473500,473500,473500,0
|
|
20240909,131900,266959000,473500,473500,473500,473500,0
|
|
20240909,131800,266959000,473500,473500,473500,473500,0
|
|
20240909,131700,266959000,473500,473500,473500,473500,0
|
|
20240909,131600,266959000,473500,473500,473500,473500,0
|
|
20240909,131500,266959000,473500,473500,473500,473500,0
|
|
20240909,131400,266959000,473500,473500,473500,473500,0
|
|
20240909,131300,266959000,473500,473500,473500,473500,0
|
|
20240909,131200,266959000,473500,473500,473500,473500,0
|
|
20240909,131100,266959000,473500,473500,473500,473500,2
|
|
20240909,131000,266012000,474000,473000,474000,473000,6
|
|
20240909,130900,263173000,473000,472500,473000,472500,6
|
|
20240909,130800,260337500,472500,472500,472500,472500,0
|
|
20240909,130700,260337500,472500,472500,472500,472500,3
|
|
20240909,130600,258920000,472500,472500,472500,472500,0
|
|
20240909,130500,258920000,472500,472500,472500,472500,0
|
|
20240909,130400,258920000,472500,472500,472500,472500,0
|
|
20240909,130300,258920000,472500,472500,472500,472500,0
|
|
20240909,130200,258920000,472500,472500,472500,472500,0
|
|
20240909,130100,258920000,472500,472500,472500,472500,0
|
|
20240909,130000,258920000,472500,472500,472500,472500,0
|
|
20240909,125900,258920000,472500,472500,472500,472500,0
|
|
20240909,125800,258920000,472500,472500,472500,472500,0
|
|
20240909,125700,258920000,472500,472500,472500,472500,0
|
|
20240909,125600,258920000,472500,472500,472500,472500,0
|
|
20240909,125500,258920000,472500,472500,472500,472500,1
|
|
20240909,125400,258447500,472500,472500,472500,472500,0
|
|
20240909,125300,258447500,472500,472500,472500,472500,0
|
|
20240909,125200,258447500,472500,472500,472500,472500,0
|
|
20240909,125100,258447500,472500,472500,472500,472500,0
|
|
20240909,125000,258447500,472500,472500,472500,472500,0
|
|
20240909,124900,258447500,472500,472500,472500,472500,0
|
|
20240909,124800,258447500,472500,472500,472500,472500,1
|
|
20240909,124700,257975000,472500,472500,472500,472500,0
|
|
20240909,124600,257975000,472500,472500,472500,472500,0
|
|
20240909,124500,257975000,472500,472500,472500,472500,0
|
|
20240909,124400,257975000,472500,472500,472500,472500,0
|
|
20240909,124300,257975000,472500,472500,472500,472500,5
|
|
20240909,124200,255612500,472500,472500,472500,472500,0
|
|
20240909,124100,255612500,472500,472500,472500,472500,0
|
|
20240909,124000,255612500,472500,472500,472500,472500,0
|
|
20240909,123900,255612500,472500,472500,472500,472500,0
|
|
20240909,123800,255612500,472500,472500,472500,472500,8
|
|
20240909,123700,251832500,472500,472500,472500,472500,2
|
|
20240909,123600,250887500,472500,472500,472500,472500,2
|
|
20240909,123500,249942500,472500,472500,472500,472500,2
|
|
20240909,123400,248997500,472500,472500,472500,472500,6
|
|
20240909,123300,246162500,473000,472500,474500,472500,5
|
|
20240909,123200,243797000,473500,472500,474000,472500,95
|
|
20240909,123100,198867500,472500,472500,472500,472500,0
|
|
20240909,123000,198867500,472500,472500,472500,472500,0
|
|
20240909,122900,198867500,472500,472500,472500,472500,0
|
|
20240909,122800,198867500,472500,472500,472500,472500,0
|
|
20240909,122700,198867500,472500,472500,472500,472500,0
|
|
20240909,122600,198867500,472500,472500,472500,472500,0
|
|
20240909,122500,198867500,472500,472000,472500,472000,5
|
|
20240909,122400,196505500,472000,472000,472000,472000,0
|
|
20240909,122300,196505500,472000,472000,472000,472000,4
|
|
20240909,122200,194617500,472500,472500,472500,472500,0
|
|
20240909,122100,194617500,472500,472500,472500,472500,0
|
|
20240909,122000,194617500,472500,472500,472500,472500,0
|
|
20240909,121900,194617500,472500,472500,472500,472500,0
|
|
20240909,121800,194617500,472500,472500,472500,472500,1
|
|
20240909,121700,194145000,471000,471000,471000,471000,0
|
|
20240909,121600,194145000,471000,470000,471000,470000,21
|
|
20240909,121500,184260500,470000,470000,470000,470000,0
|
|
20240909,121400,184260500,470000,470000,470000,470000,0
|
|
20240909,121300,184260500,470000,470000,470000,470000,0
|
|
20240909,121200,184260500,470000,470000,470000,470000,0
|
|
20240909,121100,184260500,470000,470000,470000,470000,0
|
|
20240909,121000,184260500,470000,470000,470000,470000,0
|
|
20240909,120900,184260500,470000,470000,470000,470000,0
|
|
20240909,120800,184260500,470000,470000,470000,470000,0
|
|
20240909,120700,184260500,470000,470000,470000,470000,0
|
|
20240909,120600,184260500,470000,470000,470000,470000,0
|
|
20240909,120500,184260500,470000,470000,470000,470000,0
|
|
20240909,120400,184260500,470000,470000,470000,470000,0
|
|
20240909,120300,184260500,470000,470000,470000,470000,0
|
|
20240909,120200,184260500,470000,470000,470000,470000,0
|
|
20240909,120100,184260500,470000,470000,470000,470000,0
|
|
20240909,120000,184260500,470000,470000,470000,470000,0
|
|
20240909,115900,184260500,470000,470000,470000,470000,0
|
|
20240909,115800,184260500,470000,470000,470000,470000,0
|
|
20240909,115700,184260500,470000,470000,470000,470000,5
|
|
20240909,115600,181910500,470500,470500,470500,470500,0
|
|
20240909,115500,181910500,470500,470500,470500,470500,0
|
|
20240909,115400,181910500,470500,470500,470500,470500,9
|
|
20240909,115300,177676000,470000,470000,470000,470000,0
|
|
20240909,115200,177676000,470000,470000,470000,470000,0
|
|
20240909,115100,177676000,470000,470000,470000,470000,0
|
|
20240909,115000,177676000,470000,470000,470000,470000,0
|
|
20240909,114900,177676000,470000,470000,470000,470000,0
|
|
20240909,114800,177676000,470000,470000,470000,470000,0
|
|
20240909,114700,177676000,470000,470000,470000,470000,0
|
|
20240909,114600,177676000,470000,467500,470000,467500,15
|
|
20240909,114500,170633500,467000,467000,467000,467000,2
|
|
20240909,114400,169699500,466500,466500,466500,466500,22
|
|
20240909,114300,159436500,466500,466500,466500,466500,0
|
|
20240909,114200,159436500,466500,466500,466500,466500,0
|
|
20240909,114100,159436500,466500,466500,466500,466500,0
|
|
20240909,114000,159436500,466500,466500,466500,466500,1
|
|
20240909,113900,158970000,465500,465500,465500,465500,0
|
|
20240909,113800,158970000,465500,465500,465500,465500,0
|
|
20240909,113700,158970000,465500,465500,465500,465500,0
|
|
20240909,113600,158970000,465500,465500,465500,465500,0
|
|
20240909,113500,158970000,465500,465500,465500,465500,0
|
|
20240909,113400,158970000,465500,465500,465500,465500,0
|
|
20240909,113300,158970000,465500,465500,465500,465500,0
|
|
20240909,113200,158970000,465500,465500,465500,465500,0
|
|
20240909,113100,158970000,465500,465500,465500,465500,0
|
|
20240909,113000,158970000,465500,465500,465500,465500,0
|
|
20240909,112900,158970000,465500,465500,465500,465500,0
|
|
20240909,112800,158970000,465500,465500,465500,465500,0
|
|
20240909,112700,158970000,465500,465500,465500,465500,0
|
|
20240909,112600,158970000,465500,465500,465500,465500,3
|
|
20240909,112500,157573500,466500,466500,466500,466500,0
|
|
20240909,112400,157573500,466500,466500,466500,466500,0
|
|
20240909,112300,157573500,466500,465500,466500,465500,2
|
|
20240909,112200,156641500,465500,465500,465500,465500,0
|
|
20240909,112100,156641500,465500,465500,465500,465500,0
|
|
20240909,112000,156641500,465500,465500,465500,465500,0
|
|
20240909,111900,156641500,465500,465500,465500,465500,0
|
|
20240909,111800,156641500,465500,466500,466500,465500,18
|
|
20240909,111700,148259500,466500,466500,466500,466500,0
|
|
20240909,111600,148259500,466500,466500,466500,466500,0
|
|
20240909,111500,148259500,466500,466500,466500,466500,0
|
|
20240909,111400,148259500,466500,466500,466500,466500,0
|
|
20240909,111300,148259500,466500,466500,466500,466500,1
|
|
20240909,111200,147793000,466500,466500,466500,466500,0
|
|
20240909,111100,147793000,466500,466500,466500,466500,0
|
|
20240909,111000,147793000,466500,466500,466500,466500,0
|
|
20240909,110900,147793000,466500,466500,466500,466500,0
|
|
20240909,110800,147793000,466500,466500,466500,466500,0
|
|
20240909,110700,147793000,466500,466500,466500,466500,0
|
|
20240909,110600,147793000,466500,466500,466500,466500,0
|
|
20240909,110500,147793000,466500,466500,466500,466500,0
|
|
20240909,110400,147793000,466500,466500,466500,466500,0
|
|
20240909,110300,147793000,466500,466500,466500,466500,11
|
|
20240909,110200,142661500,466500,466500,466500,466500,0
|
|
20240909,110100,142661500,466500,466500,466500,466500,0
|
|
20240909,110000,142661500,466500,466500,466500,466500,1
|
|
20240909,105900,142195000,465500,465500,465500,465500,0
|
|
20240909,105800,142195000,465500,465500,465500,465500,0
|
|
20240909,105700,142195000,465500,465500,465500,465500,0
|
|
20240909,105600,142195000,465500,465500,465500,465500,0
|
|
20240909,105500,142195000,465500,465500,465500,465500,0
|
|
20240909,105400,142195000,465500,465500,465500,465500,0
|
|
20240909,105300,142195000,465500,465500,465500,465500,0
|
|
20240909,105200,142195000,465500,465500,465500,465500,18
|
|
20240909,105100,133816000,465000,465000,465000,465000,0
|
|
20240909,105000,133816000,465000,465000,465000,465000,0
|
|
20240909,104900,133816000,465000,465000,465000,465000,5
|
|
20240909,104800,131491000,465000,465000,465000,465000,0
|
|
20240909,104700,131491000,465000,465000,465000,465000,1
|
|
20240909,104600,131026000,465000,466500,466500,465000,70
|
|
20240909,104500,98438000,466500,467000,467000,466500,2
|
|
20240909,104400,97504500,466500,466500,466500,466500,0
|
|
20240909,104300,97504500,466500,466500,466500,466500,1
|
|
20240909,104200,97038000,466500,466500,466500,466500,0
|
|
20240909,104100,97038000,466500,466500,466500,466500,0
|
|
20240909,104000,97038000,466500,466500,466500,466500,0
|
|
20240909,103900,97038000,466500,466500,466500,466500,0
|
|
20240909,103800,97038000,466500,466500,466500,466500,0
|
|
20240909,103700,97038000,466500,466500,466500,466500,0
|
|
20240909,103600,97038000,466500,466500,466500,466500,0
|
|
20240909,103500,97038000,466500,466500,466500,466500,0
|
|
20240909,103400,97038000,466500,466500,466500,466500,23
|
|
20240909,103300,86308500,466500,466500,466500,466500,1
|
|
20240909,103200,85842000,466500,466500,466500,466500,0
|
|
20240909,103100,85842000,466500,466500,466500,466500,0
|
|
20240909,103000,85842000,466500,466500,466500,466500,0
|
|
20240909,102900,85842000,466500,466500,466500,466500,0
|
|
20240909,102800,85842000,466500,466500,466500,466500,0
|
|
20240909,102700,85842000,466500,466500,466500,466500,0
|
|
20240909,102600,85842000,466500,466500,466500,466500,0
|
|
20240909,102500,85842000,466500,466500,466500,466500,0
|
|
20240909,102400,85842000,466500,466500,466500,466500,0
|
|
20240909,102300,85842000,466500,466500,466500,466500,0
|
|
20240909,102200,85842000,466500,466500,466500,466500,1
|
|
20240909,102100,85375500,466000,466000,466000,466000,0
|
|
20240909,102000,85375500,466000,466000,466000,466000,0
|
|
20240909,101900,85375500,466000,466000,466000,466000,0
|
|
20240909,101800,85375500,466000,466000,466000,466000,0
|
|
20240909,101700,85375500,466000,466000,466000,466000,0
|
|
20240909,101600,85375500,466000,466000,466000,466000,0
|
|
20240909,101500,85375500,466000,466000,466000,466000,3
|
|
20240909,101400,83977500,466000,466000,466000,466000,0
|
|
20240909,101300,83977500,466000,466000,466000,466000,0
|
|
20240909,101200,83977500,466000,466000,466000,466000,0
|
|
20240909,101100,83977500,466000,466000,466000,466000,0
|
|
20240909,101000,83977500,466000,466000,466000,466000,0
|
|
20240909,100900,83977500,466000,467000,467000,466000,2
|
|
20240909,100800,83044500,466000,466000,466000,466000,8
|
|
20240909,100700,79316500,466000,466000,466000,466000,0
|
|
20240909,100600,79316500,466000,466000,466000,466000,0
|
|
20240909,100500,79316500,466000,466000,466000,466000,3
|
|
20240909,100400,77918500,465500,465500,465500,465500,0
|
|
20240909,100300,77918500,465500,465500,465500,465500,0
|
|
20240909,100200,77918500,465500,465500,465500,465500,0
|
|
20240909,100100,77918500,465500,465500,465500,465500,0
|
|
20240909,100000,77918500,465500,465500,465500,465500,8
|
|
20240909,095900,74194500,466000,466000,466000,466000,0
|
|
20240909,095800,74194500,466000,466000,466000,466000,0
|
|
20240909,095700,74194500,466000,466000,466000,466000,0
|
|
20240909,095600,74194500,466000,466000,466000,466000,1
|
|
20240909,095500,73728500,466000,466000,466000,466000,2
|
|
20240909,095400,72796500,465500,465500,465500,465500,0
|
|
20240909,095300,72796500,465500,465500,465500,465500,0
|
|
20240909,095200,72796500,465500,465000,465500,465000,34
|
|
20240909,095100,56983500,465500,465500,465500,465500,11
|
|
20240909,095000,51863000,465500,465500,465500,465500,0
|
|
20240909,094900,51863000,465500,465500,465500,465500,6
|
|
20240909,094800,49070000,466000,466000,466000,466000,7
|
|
20240909,094700,45808000,466000,466000,466000,466000,1
|
|
20240909,094600,45342000,466000,466500,467000,466000,4
|
|
20240909,094500,43475500,466000,466000,466000,466000,1
|
|
20240909,094400,43009500,466500,466500,466500,466500,3
|
|
20240909,094300,41610000,467000,467000,467000,467000,0
|
|
20240909,094200,41610000,467000,467000,467000,467000,0
|
|
20240909,094100,41610000,467000,467000,467000,467000,0
|
|
20240909,094000,41610000,467000,467000,467000,467000,0
|
|
20240909,093900,41610000,467000,467000,467000,467000,0
|
|
20240909,093800,41610000,467000,467000,467000,467000,1
|
|
20240909,093700,41143000,467000,467000,467000,467000,11
|
|
20240909,093600,36006000,467000,467000,467000,467000,0
|
|
20240909,093500,36006000,467000,467000,467000,467000,8
|
|
20240909,093400,32270000,467000,467000,467000,467000,9
|
|
20240909,093300,28067000,467000,467000,467000,467000,2
|
|
20240909,093200,27133000,467000,467000,467000,467000,0
|
|
20240909,093100,27133000,467000,467000,467000,467000,0
|
|
20240909,093000,27133000,467000,467000,467000,467000,1
|
|
20240909,092900,26666000,467000,467000,467000,467000,0
|
|
20240909,092800,26666000,467000,467000,467000,467000,0
|
|
20240909,092700,26666000,467000,467000,467000,467000,0
|
|
20240909,092600,26666000,467000,467000,467000,467000,0
|
|
20240909,092500,26666000,467000,467000,467000,467000,0
|
|
20240909,092400,26666000,467000,467000,467000,467000,4
|
|
20240909,092300,24798000,467000,467000,467000,467000,0
|
|
20240909,092200,24798000,467000,467000,467000,467000,0
|
|
20240909,092100,24798000,467000,466500,467000,466500,2
|
|
20240909,092000,23864500,466000,466000,466000,466000,2
|
|
20240909,091900,22932500,466500,466500,466500,466500,0
|
|
20240909,091800,22932500,466500,466500,466500,466500,0
|
|
20240909,091700,22932500,466500,466500,466500,466500,0
|
|
20240909,091600,22932500,466500,466500,466500,466500,1
|
|
20240909,091500,22466000,466500,467000,467000,466500,2
|
|
20240909,091400,21532500,467500,467500,467500,467500,0
|
|
20240909,091300,21532500,467500,467500,467500,467500,0
|
|
20240909,091200,21532500,467500,467500,467500,467500,0
|
|
20240909,091100,21532500,467500,467500,467500,467500,1
|
|
20240909,091000,21065000,467500,467500,467500,467500,0
|
|
20240909,090900,21065000,467500,467500,467500,467500,0
|
|
20240909,090800,21065000,467500,467500,467500,467500,1
|
|
20240909,090700,20597500,465000,465000,465000,465000,0
|
|
20240909,090600,20597500,465000,465000,465000,465000,5
|
|
20240909,090500,18272500,466000,468500,468500,466000,5
|
|
20240909,090400,15940000,469000,469000,469000,469000,1
|
|
20240909,090300,15471000,469000,470000,470000,466000,17
|
|
20240909,090200,7509500,469000,469000,469000,469000,3
|
|
20240909,090100,6102500,468500,469000,469000,468500,6
|
|
20240909,090000,3289500,469500,470000,470500,469500,7
|