597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185400,725846700,23400,23400,23400,23400,1161
|
|
20240902,185300,725846700,23400,23400,23400,23400,0
|
|
20240902,185200,725846700,23400,23400,23400,23400,0
|
|
20240902,185100,725846700,23400,23400,23400,23400,0
|
|
20240902,185000,725846700,23400,23400,23400,23400,0
|
|
20240902,184900,725846700,23400,23400,23400,23400,0
|
|
20240902,184800,725846700,23400,23400,23400,23400,0
|
|
20240902,184700,725846700,23400,23400,23400,23400,0
|
|
20240902,184600,725846700,23400,23400,23400,23400,0
|
|
20240902,184500,725846700,23400,23400,23400,23400,0
|
|
20240902,184400,725846700,23400,23400,23400,23400,0
|
|
20240902,184300,725846700,23400,23400,23400,23400,0
|
|
20240902,184200,725846700,23400,23400,23400,23400,0
|
|
20240902,184100,725846700,23400,23400,23400,23400,0
|
|
20240902,184000,725846700,23400,23400,23400,23400,0
|
|
20240902,183900,725846700,23400,23400,23400,23400,0
|
|
20240902,183800,725846700,23400,23400,23400,23400,0
|
|
20240902,183700,725846700,23400,23400,23400,23400,0
|
|
20240902,183600,725846700,23400,23400,23400,23400,0
|
|
20240902,183500,725846700,23400,23400,23400,23400,0
|
|
20240902,183400,725846700,23400,23400,23400,23400,0
|
|
20240902,183300,725846700,23400,23400,23400,23400,0
|
|
20240902,183200,725846700,23400,23400,23400,23400,0
|
|
20240902,183100,725846700,23400,23400,23400,23400,0
|
|
20240902,183000,725846700,23400,23400,23400,23400,0
|
|
20240902,182900,725846700,23400,23400,23400,23400,0
|
|
20240902,182800,725846700,23400,23400,23400,23400,0
|
|
20240902,182700,725846700,23400,23400,23400,23400,0
|
|
20240902,182600,725846700,23400,23400,23400,23400,0
|
|
20240902,182500,725846700,23400,23400,23400,23400,0
|
|
20240902,182400,725846700,23400,23400,23400,23400,1161
|
|
20240902,182300,725846700,23400,23400,23400,23400,0
|
|
20240902,182200,725846700,23400,23400,23400,23400,0
|
|
20240902,182100,725846700,23400,23400,23400,23400,0
|
|
20240902,182000,725846700,23400,23400,23400,23400,0
|
|
20240902,181900,725846700,23400,23400,23400,23400,0
|
|
20240902,181800,725846700,23400,23400,23400,23400,0
|
|
20240902,181700,725846700,23400,23400,23400,23400,0
|
|
20240902,181600,725846700,23400,23400,23400,23400,0
|
|
20240902,181500,725846700,23400,23400,23400,23400,0
|
|
20240902,181400,725846700,23400,23400,23400,23400,0
|
|
20240902,181300,725846700,23400,23400,23400,23400,0
|
|
20240902,181200,725846700,23400,23400,23400,23400,0
|
|
20240902,181100,725846700,23400,23400,23400,23400,0
|
|
20240902,181000,725846700,23400,23400,23400,23400,0
|
|
20240902,180900,725846700,23400,23400,23400,23400,0
|
|
20240902,180800,725846700,23400,23400,23400,23400,0
|
|
20240902,180700,725846700,23400,23400,23400,23400,0
|
|
20240902,180600,725846700,23400,23400,23400,23400,0
|
|
20240902,180500,725846700,23400,23400,23400,23400,0
|
|
20240902,180400,725846700,23400,23400,23400,23400,0
|
|
20240902,180300,725846700,23400,23400,23400,23400,0
|
|
20240902,180200,725846700,23400,23400,23400,23400,0
|
|
20240902,180100,725846700,23400,23400,23400,23400,0
|
|
20240902,180000,725846700,23400,23400,23400,23400,0
|
|
20240902,175900,725846700,23400,23400,23400,23400,0
|
|
20240902,175800,725846700,23400,23400,23400,23400,0
|
|
20240902,175700,725846700,23400,23400,23400,23400,0
|
|
20240902,175600,725846700,23400,23400,23400,23400,0
|
|
20240902,175500,725846700,23400,23400,23400,23400,0
|
|
20240902,175400,725846700,23400,23400,23400,23400,1161
|
|
20240902,175300,725846700,23400,23400,23400,23400,0
|
|
20240902,175200,725846700,23400,23400,23400,23400,0
|
|
20240902,175100,725846700,23400,23400,23400,23400,0
|
|
20240902,175000,725846700,23400,23400,23400,23400,0
|
|
20240902,174900,725846700,23400,23400,23400,23400,0
|
|
20240902,174800,725846700,23400,23400,23400,23400,0
|
|
20240902,174700,725846700,23400,23400,23400,23400,0
|
|
20240902,174600,725846700,23400,23400,23400,23400,0
|
|
20240902,174500,725846700,23400,23400,23400,23400,0
|
|
20240902,174400,725846700,23400,23400,23400,23400,0
|
|
20240902,174300,725846700,23400,23400,23400,23400,0
|
|
20240902,174200,725846700,23400,23400,23400,23400,0
|
|
20240902,174100,725846700,23400,23400,23400,23400,0
|
|
20240902,174000,725846700,23400,23400,23400,23400,0
|
|
20240902,173900,725846700,23400,23400,23400,23400,0
|
|
20240902,173800,725846700,23400,23400,23400,23400,0
|
|
20240902,173700,725846700,23400,23400,23400,23400,0
|
|
20240902,173600,725846700,23400,23400,23400,23400,0
|
|
20240902,173500,725846700,23400,23400,23400,23400,0
|
|
20240902,173400,725846700,23400,23400,23400,23400,0
|
|
20240902,173300,725846700,23400,23400,23400,23400,0
|
|
20240902,173200,725846700,23400,23400,23400,23400,0
|
|
20240902,173100,725846700,23400,23400,23400,23400,0
|
|
20240902,173000,725846700,23400,23400,23400,23400,0
|
|
20240902,172900,725846700,23400,23400,23400,23400,0
|
|
20240902,172800,725846700,23400,23400,23400,23400,0
|
|
20240902,172700,725846700,23400,23400,23400,23400,0
|
|
20240902,172600,725846700,23400,23400,23400,23400,0
|
|
20240902,172500,725846700,23400,23400,23400,23400,0
|
|
20240902,172400,725846700,23400,23400,23400,23400,1161
|
|
20240902,172300,725846700,23400,23400,23400,23400,0
|
|
20240902,172200,725846700,23400,23400,23400,23400,0
|
|
20240902,172100,725846700,23400,23400,23400,23400,0
|
|
20240902,172000,725846700,23400,23400,23400,23400,0
|
|
20240902,171900,725846700,23400,23400,23400,23400,0
|
|
20240902,171800,725846700,23400,23400,23400,23400,0
|
|
20240902,171700,725846700,23400,23400,23400,23400,0
|
|
20240902,171600,725846700,23400,23400,23400,23400,0
|
|
20240902,171500,725846700,23400,23400,23400,23400,0
|
|
20240902,171400,725846700,23400,23400,23400,23400,0
|
|
20240902,171300,725846700,23400,23400,23400,23400,0
|
|
20240902,171200,725846700,23400,23400,23400,23400,0
|
|
20240902,171100,725846700,23400,23400,23400,23400,0
|
|
20240902,171000,725846700,23400,23400,23400,23400,0
|
|
20240902,170900,725846700,23400,23400,23400,23400,0
|
|
20240902,170800,725846700,23400,23400,23400,23400,0
|
|
20240902,170700,725846700,23400,23400,23400,23400,0
|
|
20240902,170600,725846700,23400,23400,23400,23400,0
|
|
20240902,170500,725846700,23400,23400,23400,23400,0
|
|
20240902,170400,725846700,23400,23400,23400,23400,0
|
|
20240902,170300,725846700,23400,23400,23400,23400,0
|
|
20240902,170200,725846700,23400,23400,23400,23400,0
|
|
20240902,170100,725846700,23400,23400,23400,23400,0
|
|
20240902,170000,725846700,23400,23400,23400,23400,0
|
|
20240902,165900,725846700,23400,23400,23400,23400,0
|
|
20240902,165800,725846700,23400,23400,23400,23400,0
|
|
20240902,165700,725846700,23400,23400,23400,23400,0
|
|
20240902,165600,725846700,23400,23400,23400,23400,0
|
|
20240902,165500,725846700,23400,23400,23400,23400,0
|
|
20240902,165400,725846700,23400,23400,23400,23400,1161
|
|
20240902,165300,725846700,23400,23400,23400,23400,0
|
|
20240902,165200,725846700,23400,23400,23400,23400,0
|
|
20240902,165100,725846700,23400,23400,23400,23400,0
|
|
20240902,165000,725846700,23400,23400,23400,23400,0
|
|
20240902,164900,725846700,23400,23400,23400,23400,0
|
|
20240902,164800,725846700,23400,23400,23400,23400,0
|
|
20240902,164700,725846700,23400,23400,23400,23400,0
|
|
20240902,164600,725846700,23400,23400,23400,23400,0
|
|
20240902,164500,725846700,23400,23400,23400,23400,0
|
|
20240902,164400,725846700,23400,23400,23400,23400,0
|
|
20240902,164300,725846700,23400,23400,23400,23400,0
|
|
20240902,164200,725846700,23400,23400,23400,23400,0
|
|
20240902,164100,725846700,23400,23400,23400,23400,0
|
|
20240902,164000,725846700,23400,23400,23400,23400,0
|
|
20240902,163900,725846700,23400,23400,23400,23400,0
|
|
20240902,163800,725846700,23400,23400,23400,23400,0
|
|
20240902,163700,725846700,23400,23400,23400,23400,0
|
|
20240902,163600,725846700,23400,23400,23400,23400,0
|
|
20240902,163500,725846700,23400,23400,23400,23400,0
|
|
20240902,163400,725846700,23400,23400,23400,23400,0
|
|
20240902,163300,725846700,23400,23400,23400,23400,0
|
|
20240902,163200,725846700,23400,23400,23400,23400,0
|
|
20240902,163100,725846700,23400,23400,23400,23400,0
|
|
20240902,163000,725846700,23400,23400,23400,23400,0
|
|
20240902,162900,725846700,23400,23400,23400,23400,0
|
|
20240902,162800,725846700,23400,23400,23400,23400,0
|
|
20240902,162700,725846700,23400,23400,23400,23400,0
|
|
20240902,162600,725846700,23400,23400,23400,23400,0
|
|
20240902,162500,725846700,23400,23400,23400,23400,0
|
|
20240902,162400,725846700,23400,23400,23400,23400,1161
|
|
20240902,162300,725846700,23400,23400,23400,23400,0
|
|
20240902,162200,725846700,23400,23400,23400,23400,0
|
|
20240902,162100,725846700,23400,23400,23400,23400,0
|
|
20240902,162000,725846700,23400,23400,23400,23400,0
|
|
20240902,161900,725846700,23400,23400,23400,23400,0
|
|
20240902,161800,725846700,23400,23400,23400,23400,0
|
|
20240902,161700,725846700,23400,23400,23400,23400,0
|
|
20240902,161600,725846700,23400,23400,23400,23400,0
|
|
20240902,161500,725846700,23400,23400,23400,23400,0
|
|
20240902,161400,725846700,23400,23400,23400,23400,0
|
|
20240902,161300,725846700,23400,23400,23400,23400,0
|
|
20240902,161200,725846700,23400,23400,23400,23400,0
|
|
20240902,161100,725846700,23400,23400,23400,23400,0
|
|
20240902,161000,725846700,23400,23400,23400,23400,0
|
|
20240902,160900,725846700,23400,23400,23400,23400,0
|
|
20240902,160800,725846700,23400,23400,23400,23400,0
|
|
20240902,160700,725846700,23400,23400,23400,23400,0
|
|
20240902,160600,725846700,23400,23400,23400,23400,0
|
|
20240902,160500,725846700,23400,23400,23400,23400,0
|
|
20240902,160400,725846700,23400,23400,23400,23400,0
|
|
20240902,160300,725846700,23400,23400,23400,23400,0
|
|
20240902,160200,725846700,23400,23400,23400,23400,0
|
|
20240902,160100,725846700,23400,23400,23400,23400,0
|
|
20240902,160000,725846700,23400,23400,23400,23400,0
|
|
20240902,155900,725846700,23400,23400,23400,23400,0
|
|
20240902,155800,725846700,23400,23400,23400,23400,0
|
|
20240902,155700,725846700,23400,23400,23400,23400,0
|
|
20240902,155600,725846700,23400,23400,23400,23400,0
|
|
20240902,155500,725846700,23400,23400,23400,23400,0
|
|
20240902,155400,725846700,23400,23400,23400,23400,1161
|
|
20240902,155300,725846700,23400,23400,23400,23400,0
|
|
20240902,155200,725846700,23400,23400,23400,23400,0
|
|
20240902,155100,725846700,23400,23400,23400,23400,0
|
|
20240902,155000,725846700,23400,23400,23400,23400,0
|
|
20240902,154900,725846700,23400,23400,23400,23400,0
|
|
20240902,154800,725846700,23400,23400,23400,23400,0
|
|
20240902,154700,725846700,23400,23400,23400,23400,0
|
|
20240902,154600,725846700,23400,23400,23400,23400,0
|
|
20240902,154500,725846700,23400,23400,23400,23400,0
|
|
20240902,154400,725846700,23400,23400,23400,23400,0
|
|
20240902,154300,725846700,23400,23400,23400,23400,0
|
|
20240902,154200,725846700,23400,23400,23400,23400,0
|
|
20240902,154100,725846700,23400,23400,23400,23400,0
|
|
20240902,154000,725846700,23400,23400,23400,23400,0
|
|
20240902,153900,725846700,23400,23400,23400,23400,0
|
|
20240902,153800,725846700,23400,23400,23400,23400,0
|
|
20240902,153700,725846700,23400,23400,23400,23400,0
|
|
20240902,153600,725846700,23400,23400,23400,23400,0
|
|
20240902,153500,725846700,23400,23400,23400,23400,0
|
|
20240902,153400,725846700,23400,23400,23400,23400,0
|
|
20240902,153300,725846700,23400,23400,23400,23400,0
|
|
20240902,153200,725846700,23400,23400,23400,23400,0
|
|
20240902,153100,725846700,23400,23400,23400,23400,0
|
|
20240902,153000,725846700,23400,23400,23400,23400,1161
|
|
20240902,152900,698679300,23500,23500,23500,23500,0
|
|
20240902,152800,698679300,23500,23500,23500,23500,0
|
|
20240902,152700,698679300,23500,23500,23500,23500,0
|
|
20240902,152600,698679300,23500,23500,23500,23500,0
|
|
20240902,152500,698679300,23500,23500,23500,23500,0
|
|
20240902,152400,698679300,23500,23500,23500,23500,0
|
|
20240902,152300,698679300,23500,23500,23500,23500,0
|
|
20240902,152200,698679300,23500,23500,23500,23500,0
|
|
20240902,152100,698679300,23500,23500,23500,23500,0
|
|
20240902,152000,698679300,23500,23500,23500,23500,0
|
|
20240902,151900,698679300,23500,23400,23500,23400,608
|
|
20240902,151800,684417150,23400,23450,23450,23400,35
|
|
20240902,151700,683598000,23400,23450,23450,23400,64
|
|
20240902,151600,682098900,23450,23450,23450,23400,28
|
|
20240902,151500,681443000,23450,23450,23450,23450,38
|
|
20240902,151400,680551900,23450,23450,23450,23450,7
|
|
20240902,151300,680387750,23450,23450,23450,23450,8
|
|
20240902,151200,680200150,23450,23450,23450,23450,0
|
|
20240902,151100,680200150,23450,23500,23500,23450,101
|
|
20240902,151000,677831650,23500,23500,23500,23500,0
|
|
20240902,150900,677831650,23500,23500,23500,23500,21
|
|
20240902,150800,677338150,23500,23500,23500,23500,261
|
|
20240902,150700,671204650,23500,23500,23500,23500,3
|
|
20240902,150600,671134150,23500,23550,23550,23500,1214
|
|
20240902,150500,642605000,23500,23500,23500,23500,0
|
|
20240902,150400,642605000,23500,23500,23500,23500,31
|
|
20240902,150300,641876500,23500,23500,23500,23500,0
|
|
20240902,150200,641876500,23500,23500,23500,23500,0
|
|
20240902,150100,641876500,23500,23500,23500,23500,0
|
|
20240902,150000,641876500,23500,23500,23500,23500,0
|
|
20240902,145900,641876500,23500,23500,23500,23500,0
|
|
20240902,145800,641876500,23500,23550,23550,23500,65
|
|
20240902,145700,640347600,23550,23550,23550,23550,17
|
|
20240902,145600,639947250,23550,23550,23550,23550,0
|
|
20240902,145500,639947250,23550,23500,23550,23500,182
|
|
20240902,145400,635663200,23500,23500,23500,23500,40
|
|
20240902,145300,634723200,23550,23550,23550,23550,1
|
|
20240902,145200,634699650,23500,23500,23500,23500,0
|
|
20240902,145100,634699650,23500,23500,23500,23500,219
|
|
20240902,145000,629553150,23500,23450,23500,23450,394
|
|
20240902,144900,620313350,23450,23450,23450,23450,0
|
|
20240902,144800,620313350,23450,23450,23450,23450,0
|
|
20240902,144700,620313350,23450,23450,23450,23450,30
|
|
20240902,144600,619609850,23450,23450,23450,23450,0
|
|
20240902,144500,619609850,23450,23450,23450,23450,0
|
|
20240902,144400,619609850,23450,23500,23500,23450,305
|
|
20240902,144300,612457350,23450,23450,23450,23450,70
|
|
20240902,144200,610815850,23500,23500,23500,23500,0
|
|
20240902,144100,610815850,23500,23500,23500,23500,0
|
|
20240902,144000,610815850,23500,23500,23500,23500,0
|
|
20240902,143900,610815850,23500,23500,23500,23500,3
|
|
20240902,143800,610745350,23500,23500,23500,23500,0
|
|
20240902,143700,610745350,23500,23500,23500,23500,0
|
|
20240902,143600,610745350,23500,23500,23500,23500,102
|
|
20240902,143500,608348350,23500,23500,23500,23500,30
|
|
20240902,143400,607643350,23450,23450,23450,23450,330
|
|
20240902,143300,599904850,23450,23450,23450,23450,41
|
|
20240902,143200,598943400,23450,23450,23450,23450,2
|
|
20240902,143100,598896500,23400,23400,23400,23400,0
|
|
20240902,143000,598896500,23400,23400,23400,23400,0
|
|
20240902,142900,598896500,23400,23450,23450,23400,180
|
|
20240902,142800,594683000,23450,23450,23450,23450,1
|
|
20240902,142700,594659550,23450,23450,23450,23450,100
|
|
20240902,142600,592314550,23400,23400,23400,23400,1
|
|
20240902,142500,592291150,23400,23400,23400,23400,0
|
|
20240902,142400,592291150,23400,23400,23400,23400,0
|
|
20240902,142300,592291150,23400,23400,23400,23400,0
|
|
20240902,142200,592291150,23400,23400,23400,23400,0
|
|
20240902,142100,592291150,23400,23400,23400,23400,0
|
|
20240902,142000,592291150,23400,23400,23400,23400,22
|
|
20240902,141900,591776350,23400,23400,23400,23400,6
|
|
20240902,141800,591635950,23400,23400,23400,23400,0
|
|
20240902,141700,591635950,23400,23400,23400,23400,0
|
|
20240902,141600,591635950,23400,23400,23400,23400,0
|
|
20240902,141500,591635950,23400,23400,23400,23400,20
|
|
20240902,141400,591167950,23400,23400,23400,23400,0
|
|
20240902,141300,591167950,23400,23400,23400,23400,0
|
|
20240902,141200,591167950,23400,23400,23400,23400,278
|
|
20240902,141100,584662750,23400,23400,23400,23400,3
|
|
20240902,141000,584592550,23400,23350,23400,23350,228
|
|
20240902,140900,579264850,23350,23350,23350,23350,0
|
|
20240902,140800,579264850,23350,23400,23400,23350,152
|
|
20240902,140700,575715600,23400,23400,23400,23400,1
|
|
20240902,140600,575692200,23400,23400,23400,23400,0
|
|
20240902,140500,575692200,23400,23400,23400,23400,11
|
|
20240902,140400,575434800,23400,23400,23400,23400,14
|
|
20240902,140300,575107200,23400,23400,23400,23400,60
|
|
20240902,140200,573703200,23400,23400,23400,23400,1
|
|
20240902,140100,573679800,23400,23400,23400,23400,31
|
|
20240902,140000,572954400,23350,23350,23350,23350,0
|
|
20240902,135900,572954400,23350,23350,23350,23350,0
|
|
20240902,135800,572954400,23350,23400,23400,23350,200
|
|
20240902,135700,568282800,23400,23400,23400,23400,5
|
|
20240902,135600,568165800,23400,23400,23400,23400,85
|
|
20240902,135500,566176800,23400,23400,23400,23400,3
|
|
20240902,135400,566106600,23400,23400,23400,23400,1
|
|
20240902,135300,566083200,23400,23400,23400,23400,47
|
|
20240902,135200,564983400,23400,23400,23400,23400,21
|
|
20240902,135100,564492000,23400,23400,23400,23400,0
|
|
20240902,135000,564492000,23400,23400,23400,23400,180
|
|
20240902,134900,560280000,23350,23350,23350,23350,0
|
|
20240902,134800,560280000,23350,23350,23350,23350,0
|
|
20240902,134700,560280000,23350,23400,23400,23350,365
|
|
20240902,134600,551739500,23400,23400,23400,23400,10
|
|
20240902,134500,551505500,23350,23350,23350,23350,1
|
|
20240902,134400,551482150,23350,23350,23350,23350,0
|
|
20240902,134300,551482150,23350,23350,23350,23350,42
|
|
20240902,134200,550501450,23350,23350,23350,23350,40
|
|
20240902,134100,549567450,23400,23400,23400,23400,140
|
|
20240902,134000,546291450,23350,23350,23350,23350,50
|
|
20240902,133900,545123950,23350,23400,23400,23350,35
|
|
20240902,133800,544306500,23400,23400,23400,23400,0
|
|
20240902,133700,544306500,23400,23400,23400,23400,11
|
|
20240902,133600,544049100,23350,23350,23350,23350,0
|
|
20240902,133500,544049100,23350,23350,23350,23350,0
|
|
20240902,133400,544049100,23350,23350,23350,23350,0
|
|
20240902,133300,544049100,23350,23350,23400,23350,418
|
|
20240902,133200,534268800,23350,23400,23400,23350,9
|
|
20240902,133100,534058400,23350,23350,23350,23350,0
|
|
20240902,133000,534058400,23350,23350,23350,23350,121
|
|
20240902,132900,531233050,23350,23350,23350,23350,30
|
|
20240902,132800,530532550,23350,23350,23350,23350,12
|
|
20240902,132700,530252350,23350,23350,23350,23350,0
|
|
20240902,132600,530252350,23350,23350,23350,23350,0
|
|
20240902,132500,530252350,23350,23350,23350,23350,0
|
|
20240902,132400,530252350,23350,23350,23350,23350,0
|
|
20240902,132300,530252350,23350,23350,23350,23350,135
|
|
20240902,132200,527100100,23350,23350,23350,23350,30
|
|
20240902,132100,526399600,23350,23350,23350,23350,99
|
|
20240902,132000,524087950,23350,23350,23350,23350,3
|
|
20240902,131900,524017900,23350,23350,23350,23350,30
|
|
20240902,131800,523317400,23350,23350,23350,23350,10
|
|
20240902,131700,523083900,23400,23400,23400,23400,1
|
|
20240902,131600,523060500,23400,23400,23400,23400,24
|
|
20240902,131500,522498900,23400,23400,23400,23400,0
|
|
20240902,131400,522498900,23400,23400,23400,23400,0
|
|
20240902,131300,522498900,23400,23400,23400,23400,6
|
|
20240902,131200,522358500,23400,23400,23400,23400,60
|
|
20240902,131100,520954500,23400,23400,23400,23400,0
|
|
20240902,131000,520954500,23400,23400,23400,23400,0
|
|
20240902,130900,520954500,23400,23400,23400,23400,0
|
|
20240902,130800,520954500,23400,23400,23400,23400,0
|
|
20240902,130700,520954500,23400,23400,23400,23400,6
|
|
20240902,130600,520814100,23400,23400,23400,23400,4
|
|
20240902,130500,520720500,23400,23400,23400,23400,424
|
|
20240902,130400,510798900,23400,23400,23400,23400,6
|
|
20240902,130300,510658500,23400,23350,23400,23350,437
|
|
20240902,130200,500433200,23400,23400,23400,23400,0
|
|
20240902,130100,500433200,23400,23400,23400,23400,1
|
|
20240902,130000,500409800,23350,23350,23350,23350,3
|
|
20240902,125900,500339750,23350,23350,23350,23350,3
|
|
20240902,125800,500269700,23350,23350,23350,23350,302
|
|
20240902,125700,493218000,23350,23350,23350,23350,14
|
|
20240902,125600,492891100,23350,23400,23400,23350,33
|
|
20240902,125500,492120500,23400,23400,23400,23400,11
|
|
20240902,125400,491863100,23400,23400,23400,23400,23
|
|
20240902,125300,491324900,23350,23350,23400,23350,204
|
|
20240902,125200,486554900,23350,23350,23350,23350,48
|
|
20240902,125100,485434100,23350,23350,23350,23350,2
|
|
20240902,125000,485387400,23400,23400,23400,23400,1
|
|
20240902,124900,485364000,23350,23350,23350,23350,4
|
|
20240902,124800,485270600,23350,23350,23350,23350,22
|
|
20240902,124700,484756900,23350,23350,23350,23350,6
|
|
20240902,124600,484616800,23350,23350,23350,23350,7
|
|
20240902,124500,484453350,23400,23400,23400,23400,0
|
|
20240902,124400,484453350,23400,23400,23450,23350,2076
|
|
20240902,124300,435908150,23450,23400,23450,23400,25
|
|
20240902,124200,435322150,23450,23400,23450,23400,29
|
|
20240902,124100,434642550,23400,23450,23450,23400,34
|
|
20240902,124000,433845650,23450,23450,23450,23450,17
|
|
20240902,123900,433447000,23450,23450,23450,23450,0
|
|
20240902,123800,433447000,23450,23450,23450,23450,39
|
|
20240902,123700,432532450,23450,23450,23450,23450,1
|
|
20240902,123600,432509000,23400,23400,23400,23400,0
|
|
20240902,123500,432509000,23400,23400,23450,23400,5
|
|
20240902,123400,432391950,23450,23450,23450,23400,7
|
|
20240902,123300,432228050,23400,23400,23400,23400,0
|
|
20240902,123200,432228050,23400,23400,23400,23400,5
|
|
20240902,123100,432111050,23400,23400,23400,23400,0
|
|
20240902,123000,432111050,23400,23400,23400,23400,3
|
|
20240902,122900,432040850,23400,23400,23400,23400,7
|
|
20240902,122800,431877050,23450,23450,23450,23450,51
|
|
20240902,122700,430681100,23450,23450,23450,23450,0
|
|
20240902,122600,430681100,23450,23450,23450,23450,15
|
|
20240902,122500,430329350,23450,23450,23450,23450,2
|
|
20240902,122400,430282450,23450,23400,23450,23400,202
|
|
20240902,122300,425555550,23450,23450,23450,23450,0
|
|
20240902,122200,425555550,23450,23450,23450,23450,0
|
|
20240902,122100,425555550,23450,23450,23450,23450,0
|
|
20240902,122000,425555550,23450,23400,23450,23400,12
|
|
20240902,121900,425274350,23400,23450,23450,23400,453
|
|
20240902,121800,414671600,23400,23400,23400,23400,49
|
|
20240902,121700,413525000,23450,23450,23450,23450,1
|
|
20240902,121600,413501550,23450,23450,23450,23450,5
|
|
20240902,121500,413384300,23450,23450,23450,23450,1
|
|
20240902,121400,413360850,23450,23450,23450,23450,0
|
|
20240902,121300,413360850,23450,23450,23450,23450,0
|
|
20240902,121200,413360850,23450,23450,23450,23450,13
|
|
20240902,121100,413056000,23450,23450,23450,23450,24
|
|
20240902,121000,412493200,23400,23400,23400,23400,5
|
|
20240902,120900,412376200,23450,23450,23450,23450,0
|
|
20240902,120800,412376200,23450,23450,23450,23450,22
|
|
20240902,120700,411860300,23450,23450,23450,23450,0
|
|
20240902,120600,411860300,23450,23450,23450,23450,2
|
|
20240902,120500,411813400,23450,23450,23450,23450,109
|
|
20240902,120400,409257350,23400,23400,23400,23400,11
|
|
20240902,120300,408999950,23400,23400,23400,23400,5
|
|
20240902,120200,408882950,23400,23400,23400,23400,66
|
|
20240902,120100,407338550,23450,23400,23450,23400,54
|
|
20240902,120000,406072450,23450,23450,23450,23400,43
|
|
20240902,115900,405066150,23400,23400,23400,23400,3
|
|
20240902,115800,404995950,23400,23400,23400,23400,21
|
|
20240902,115700,404504550,23400,23400,23400,23400,10
|
|
20240902,115600,404270550,23400,23400,23400,23400,3
|
|
20240902,115500,404200350,23400,23400,23400,23400,3
|
|
20240902,115400,404130150,23400,23400,23400,23400,50
|
|
20240902,115300,402960150,23400,23400,23450,23400,54
|
|
20240902,115200,401696000,23400,23400,23400,23400,2
|
|
20240902,115100,401649200,23400,23400,23400,23400,8
|
|
20240902,115000,401462000,23400,23400,23400,23400,46
|
|
20240902,114900,400385600,23400,23400,23400,23400,3
|
|
20240902,114800,400315400,23400,23400,23400,23400,2
|
|
20240902,114700,400268600,23400,23400,23400,23400,153
|
|
20240902,114600,396688400,23400,23400,23400,23400,14
|
|
20240902,114500,396360800,23400,23400,23400,23400,7
|
|
20240902,114400,396197000,23450,23450,23450,23450,5
|
|
20240902,114300,396079750,23450,23450,23450,23450,20
|
|
20240902,114200,395610750,23450,23500,23500,23450,325
|
|
20240902,114100,387988650,23450,23450,23450,23450,6
|
|
20240902,114000,387847950,23450,23450,23450,23450,0
|
|
20240902,113900,387847950,23450,23500,23500,23450,48
|
|
20240902,113800,386722200,23500,23500,23500,23500,14
|
|
20240902,113700,386393200,23450,23450,23450,23450,29
|
|
20240902,113600,385713150,23450,23450,23450,23450,5
|
|
20240902,113500,385595900,23500,23500,23500,23500,0
|
|
20240902,113400,385595900,23500,23500,23500,23500,20
|
|
20240902,113300,385125900,23450,23500,23500,23450,59
|
|
20240902,113200,383742250,23450,23500,23500,23450,6
|
|
20240902,113100,383601500,23500,23500,23500,23500,1
|
|
20240902,113000,383578000,23500,23500,23500,23500,21
|
|
20240902,112900,383084500,23500,23500,23500,23500,5
|
|
20240902,112800,382967000,23500,23500,23500,23500,0
|
|
20240902,112700,382967000,23500,23500,23500,23500,200
|
|
20240902,112600,378267000,23500,23500,23500,23500,1
|
|
20240902,112500,378243500,23500,23450,23500,23450,88
|
|
20240902,112400,376175650,23450,23450,23450,23450,87
|
|
20240902,112300,374135500,23450,23450,23500,23450,47
|
|
20240902,112200,373032850,23450,23450,23500,23400,524
|
|
20240902,112100,360758750,23450,23450,23450,23450,2
|
|
20240902,112000,360711850,23450,23450,23450,23450,2
|
|
20240902,111900,360664950,23450,23450,23450,23450,349
|
|
20240902,111800,352480900,23500,23450,23500,23450,222
|
|
20240902,111700,347274900,23450,23450,23450,23450,0
|
|
20240902,111600,347274900,23450,23450,23450,23450,17
|
|
20240902,111500,346876250,23450,23550,23550,23450,1197
|
|
20240902,111400,318743900,23500,23550,23550,23500,43
|
|
20240902,111300,317731300,23550,23550,23550,23550,2
|
|
20240902,111200,317684200,23550,23550,23550,23550,1
|
|
20240902,111100,317660650,23550,23550,23550,23550,0
|
|
20240902,111000,317660650,23550,23550,23550,23550,0
|
|
20240902,110900,317660650,23550,23550,23550,23550,5
|
|
20240902,110800,317542900,23550,23550,23550,23550,0
|
|
20240902,110700,317542900,23550,23550,23550,23550,0
|
|
20240902,110600,317542900,23550,23600,23600,23550,2
|
|
20240902,110500,317495750,23600,23600,23600,23600,0
|
|
20240902,110400,317495750,23600,23550,23600,23550,136
|
|
20240902,110300,314286650,23500,23550,23550,23500,795
|
|
20240902,110200,295565350,23600,23600,23600,23600,1
|
|
20240902,110100,295541750,23600,23600,23600,23600,1
|
|
20240902,110000,295518150,23550,23600,23600,23550,13
|
|
20240902,105900,295211950,23600,23600,23600,23600,2
|
|
20240902,105800,295164750,23550,23550,23550,23550,21
|
|
20240902,105700,294670200,23600,23600,23600,23600,0
|
|
20240902,105600,294670200,23600,23600,23600,23600,1
|
|
20240902,105500,294646600,23600,23600,23600,23600,0
|
|
20240902,105400,294646600,23600,23600,23600,23600,211
|
|
20240902,105300,289667000,23550,23550,23550,23550,11
|
|
20240902,105200,289407950,23550,23550,23550,23550,50
|
|
20240902,105100,288230450,23600,23600,23600,23600,1
|
|
20240902,105000,288206850,23550,23550,23550,23550,15
|
|
20240902,104900,287853600,23600,23600,23600,23600,0
|
|
20240902,104800,287853600,23600,23550,23600,23550,5
|
|
20240902,104700,287735750,23550,23550,23550,23550,2
|
|
20240902,104600,287688650,23550,23550,23550,23550,27
|
|
20240902,104500,287052800,23550,23600,23600,23550,241
|
|
20240902,104400,281377200,23600,23550,23600,23550,19
|
|
20240902,104300,280929650,23550,23550,23550,23550,7
|
|
20240902,104200,280764800,23600,23600,23600,23600,5
|
|
20240902,104100,280646800,23600,23600,23600,23600,40
|
|
20240902,104000,279702800,23600,23600,23600,23600,21
|
|
20240902,103900,279207200,23600,23600,23600,23600,0
|
|
20240902,103800,279207200,23600,23600,23600,23600,0
|
|
20240902,103700,279207200,23600,23600,23600,23550,767
|
|
20240902,103600,261119000,23600,23600,23600,23600,30
|
|
20240902,103500,260411000,23600,23600,23600,23600,0
|
|
20240902,103400,260411000,23600,23600,23600,23600,0
|
|
20240902,103300,260411000,23600,23600,23600,23600,7
|
|
20240902,103200,260245800,23600,23550,23600,23550,341
|
|
20240902,103100,252198300,23550,23550,23550,23550,0
|
|
20240902,103000,252198300,23550,23550,23550,23550,112
|
|
20240902,102900,249560700,23600,23600,23600,23600,0
|
|
20240902,102800,249560700,23600,23550,23600,23550,16
|
|
20240902,102700,249183250,23550,23550,23550,23550,5
|
|
20240902,102600,249065500,23550,23550,23550,23550,3
|
|
20240902,102500,248994850,23550,23550,23550,23550,11
|
|
20240902,102400,248735800,23550,23550,23550,23550,178
|
|
20240902,102300,244543900,23650,23650,23650,23650,33
|
|
20240902,102200,243763450,23650,23550,23650,23550,79
|
|
20240902,102100,241895400,23550,23550,23550,23550,3
|
|
20240902,102000,241824750,23550,23550,23550,23550,3
|
|
20240902,101900,241754100,23550,23550,23550,23550,8
|
|
20240902,101800,241565700,23550,23550,23550,23550,5
|
|
20240902,101700,241447950,23550,23550,23550,23550,15
|
|
20240902,101600,241094700,23650,23650,23650,23650,2
|
|
20240902,101500,241047400,23550,23550,23550,23550,3
|
|
20240902,101400,240976750,23550,23550,23550,23550,152
|
|
20240902,101300,237397150,23550,23550,23550,23550,9
|
|
20240902,101200,237185200,23550,23550,23550,23550,14
|
|
20240902,101100,236855500,23550,23600,23600,23550,114
|
|
20240902,101000,234170750,23650,23650,23650,23650,0
|
|
20240902,100900,234170750,23650,23650,23650,23650,1
|
|
20240902,100800,234147100,23650,23550,23650,23550,50
|
|
20240902,100700,232969200,23550,23650,23650,23550,3
|
|
20240902,100600,232898450,23550,23550,23550,23550,24
|
|
20240902,100500,232333250,23550,23550,23550,23550,20
|
|
20240902,100400,231862250,23550,23550,23550,23550,27
|
|
20240902,100300,231226400,23550,23550,23550,23550,3
|
|
20240902,100200,231155750,23550,23550,23550,23550,3
|
|
20240902,100100,231085100,23550,23550,23550,23550,2
|
|
20240902,100000,231038000,23550,23600,23600,23550,329
|
|
20240902,095900,223286300,23600,23600,23600,23600,6
|
|
20240902,095800,223144700,23600,23600,23600,23600,11
|
|
20240902,095700,222885100,23600,23600,23600,23600,15
|
|
20240902,095600,222531100,23650,23600,23650,23600,15
|
|
20240902,095500,222176850,23650,23650,23650,23650,0
|
|
20240902,095400,222176850,23650,23650,23650,23650,0
|
|
20240902,095300,222176850,23650,23650,23650,23650,51
|
|
20240902,095200,220970700,23650,23650,23650,23650,31
|
|
20240902,095100,220237550,23700,23700,23700,23700,5
|
|
20240902,095000,220119050,23700,23600,23700,23600,27
|
|
20240902,094900,219479450,23600,23650,23650,23600,242
|
|
20240902,094800,213767150,23700,23700,23700,23700,2
|
|
20240902,094700,213719750,23650,23650,23650,23650,52
|
|
20240902,094600,212489950,23650,23650,23650,23650,3
|
|
20240902,094500,212419000,23650,23650,23650,23650,50
|
|
20240902,094400,211236500,23700,23700,23700,23700,21
|
|
20240902,094300,210738800,23650,23650,23650,23650,56
|
|
20240902,094200,209414400,23650,23650,23650,23650,4
|
|
20240902,094100,209319800,23650,23600,23650,23600,54
|
|
20240902,094000,208045350,23600,23600,23600,23600,3
|
|
20240902,093900,207974550,23650,23650,23650,23650,2
|
|
20240902,093800,207927250,23650,23600,23650,23600,210
|
|
20240902,093700,202970750,23600,23550,23600,23500,1030
|
|
20240902,093600,178713100,23550,23500,23550,23500,43
|
|
20240902,093500,177702350,23550,23550,23550,23550,4
|
|
20240902,093400,177608150,23550,23550,23550,23550,23
|
|
20240902,093300,177066500,23550,23550,23550,23550,41
|
|
20240902,093200,176100950,23550,23550,23550,23550,106
|
|
20240902,093100,173604650,23500,23500,23500,23500,3
|
|
20240902,093000,173534150,23500,23500,23550,23500,256
|
|
20240902,092900,167518100,23500,23500,23500,23500,137
|
|
20240902,092800,164298600,23500,23500,23500,23500,2
|
|
20240902,092700,164251600,23500,23500,23500,23500,361
|
|
20240902,092600,155768100,23500,23550,23550,23500,205
|
|
20240902,092500,150940600,23500,23500,23500,23500,30
|
|
20240902,092400,150235600,23500,23550,23550,23500,130
|
|
20240902,092300,147180550,23550,23550,23550,23550,59
|
|
20240902,092200,145791100,23500,23500,23500,23500,16
|
|
20240902,092100,145415100,23550,23550,23550,23550,4
|
|
20240902,092000,145320900,23550,23500,23550,23500,12
|
|
20240902,091900,145038400,23550,23500,23550,23500,37
|
|
20240902,091800,144168500,23500,23500,23500,23500,2
|
|
20240902,091700,144121500,23550,23550,23550,23500,30
|
|
20240902,091600,143415050,23550,23550,23550,23500,10
|
|
20240902,091500,143179650,23550,23550,23550,23550,3
|
|
20240902,091400,143109000,23500,23550,23550,23450,1094
|
|
20240902,091300,117400950,23550,23550,23550,23500,17
|
|
20240902,091200,117000700,23550,23600,23600,23500,905
|
|
20240902,091100,95686100,23600,23700,23700,23600,828
|
|
20240902,091000,76129100,23750,23750,23750,23700,217
|
|
20240902,090900,70980850,23800,23800,23800,23800,19
|
|
20240902,090800,70528650,23800,23700,23800,23700,259
|
|
20240902,090700,64386900,23700,23650,23700,23650,340
|
|
20240902,090600,56345800,23650,23650,23650,23650,239
|
|
20240902,090500,50693450,23650,23600,23700,23600,8
|
|
20240902,090400,50504250,23700,23700,23850,23650,371
|
|
20240902,090300,41723550,23900,23950,24000,23650,1155
|
|
20240902,090200,14304900,23950,24050,24050,23850,27
|
|
20240902,090100,13659850,24050,24150,24150,23850,498
|
|
20240902,090000,1776150,24000,24000,24150,24000,74
|