597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185400,417259250,22700,22700,22700,22700,426
|
|
20240905,185300,417259250,22700,22700,22700,22700,0
|
|
20240905,185200,417259250,22700,22700,22700,22700,0
|
|
20240905,185100,417259250,22700,22700,22700,22700,0
|
|
20240905,185000,417259250,22700,22700,22700,22700,0
|
|
20240905,184900,417259250,22700,22700,22700,22700,0
|
|
20240905,184800,417259250,22700,22700,22700,22700,0
|
|
20240905,184700,417259250,22700,22700,22700,22700,0
|
|
20240905,184600,417259250,22700,22700,22700,22700,0
|
|
20240905,184500,417259250,22700,22700,22700,22700,0
|
|
20240905,184400,417259250,22700,22700,22700,22700,0
|
|
20240905,184300,417259250,22700,22700,22700,22700,0
|
|
20240905,184200,417259250,22700,22700,22700,22700,0
|
|
20240905,184100,417259250,22700,22700,22700,22700,0
|
|
20240905,184000,417259250,22700,22700,22700,22700,0
|
|
20240905,183900,417259250,22700,22700,22700,22700,0
|
|
20240905,183800,417259250,22700,22700,22700,22700,0
|
|
20240905,183700,417259250,22700,22700,22700,22700,0
|
|
20240905,183600,417259250,22700,22700,22700,22700,0
|
|
20240905,183500,417259250,22700,22700,22700,22700,0
|
|
20240905,183400,417259250,22700,22700,22700,22700,0
|
|
20240905,183300,417259250,22700,22700,22700,22700,0
|
|
20240905,183200,417259250,22700,22700,22700,22700,0
|
|
20240905,183100,417259250,22700,22700,22700,22700,0
|
|
20240905,183000,417259250,22700,22700,22700,22700,0
|
|
20240905,182900,417259250,22700,22700,22700,22700,0
|
|
20240905,182800,417259250,22700,22700,22700,22700,0
|
|
20240905,182700,417259250,22700,22700,22700,22700,0
|
|
20240905,182600,417259250,22700,22700,22700,22700,0
|
|
20240905,182500,417259250,22700,22700,22700,22700,0
|
|
20240905,182400,417259250,22700,22700,22700,22700,426
|
|
20240905,182300,417259250,22700,22700,22700,22700,0
|
|
20240905,182200,417259250,22700,22700,22700,22700,0
|
|
20240905,182100,417259250,22700,22700,22700,22700,0
|
|
20240905,182000,417259250,22700,22700,22700,22700,0
|
|
20240905,181900,417259250,22700,22700,22700,22700,0
|
|
20240905,181800,417259250,22700,22700,22700,22700,0
|
|
20240905,181700,417259250,22700,22700,22700,22700,0
|
|
20240905,181600,417259250,22700,22700,22700,22700,0
|
|
20240905,181500,417259250,22700,22700,22700,22700,0
|
|
20240905,181400,417259250,22700,22700,22700,22700,0
|
|
20240905,181300,417259250,22700,22700,22700,22700,0
|
|
20240905,181200,417259250,22700,22700,22700,22700,0
|
|
20240905,181100,417259250,22700,22700,22700,22700,0
|
|
20240905,181000,417259250,22700,22700,22700,22700,0
|
|
20240905,180900,417259250,22700,22700,22700,22700,0
|
|
20240905,180800,417259250,22700,22700,22700,22700,0
|
|
20240905,180700,417259250,22700,22700,22700,22700,0
|
|
20240905,180600,417259250,22700,22700,22700,22700,0
|
|
20240905,180500,417259250,22700,22700,22700,22700,0
|
|
20240905,180400,417259250,22700,22700,22700,22700,0
|
|
20240905,180300,417259250,22700,22700,22700,22700,0
|
|
20240905,180200,417259250,22700,22700,22700,22700,0
|
|
20240905,180100,417259250,22700,22700,22700,22700,0
|
|
20240905,180000,417259250,22700,22700,22700,22700,0
|
|
20240905,175900,417259250,22700,22700,22700,22700,0
|
|
20240905,175800,417259250,22700,22700,22700,22700,0
|
|
20240905,175700,417259250,22700,22700,22700,22700,0
|
|
20240905,175600,417259250,22700,22700,22700,22700,0
|
|
20240905,175500,417259250,22700,22700,22700,22700,0
|
|
20240905,175400,417259250,22700,22700,22700,22700,426
|
|
20240905,175300,417259250,22700,22700,22700,22700,0
|
|
20240905,175200,417259250,22700,22700,22700,22700,0
|
|
20240905,175100,417259250,22700,22700,22700,22700,0
|
|
20240905,175000,417259250,22700,22700,22700,22700,0
|
|
20240905,174900,417259250,22700,22700,22700,22700,0
|
|
20240905,174800,417259250,22700,22700,22700,22700,0
|
|
20240905,174700,417259250,22700,22700,22700,22700,0
|
|
20240905,174600,417259250,22700,22700,22700,22700,0
|
|
20240905,174500,417259250,22700,22700,22700,22700,0
|
|
20240905,174400,417259250,22700,22700,22700,22700,0
|
|
20240905,174300,417259250,22700,22700,22700,22700,0
|
|
20240905,174200,417259250,22700,22700,22700,22700,0
|
|
20240905,174100,417259250,22700,22700,22700,22700,0
|
|
20240905,174000,417259250,22700,22700,22700,22700,0
|
|
20240905,173900,417259250,22700,22700,22700,22700,0
|
|
20240905,173800,417259250,22700,22700,22700,22700,0
|
|
20240905,173700,417259250,22700,22700,22700,22700,0
|
|
20240905,173600,417259250,22700,22700,22700,22700,0
|
|
20240905,173500,417259250,22700,22700,22700,22700,0
|
|
20240905,173400,417259250,22700,22700,22700,22700,0
|
|
20240905,173300,417259250,22700,22700,22700,22700,0
|
|
20240905,173200,417259250,22700,22700,22700,22700,0
|
|
20240905,173100,417259250,22700,22700,22700,22700,0
|
|
20240905,173000,417259250,22700,22700,22700,22700,0
|
|
20240905,172900,417259250,22700,22700,22700,22700,0
|
|
20240905,172800,417259250,22700,22700,22700,22700,0
|
|
20240905,172700,417259250,22700,22700,22700,22700,0
|
|
20240905,172600,417259250,22700,22700,22700,22700,0
|
|
20240905,172500,417259250,22700,22700,22700,22700,0
|
|
20240905,172400,417259250,22700,22700,22700,22700,426
|
|
20240905,172300,417259250,22700,22700,22700,22700,0
|
|
20240905,172200,417259250,22700,22700,22700,22700,0
|
|
20240905,172100,417259250,22700,22700,22700,22700,0
|
|
20240905,172000,417259250,22700,22700,22700,22700,0
|
|
20240905,171900,417259250,22700,22700,22700,22700,0
|
|
20240905,171800,417259250,22700,22700,22700,22700,0
|
|
20240905,171700,417259250,22700,22700,22700,22700,0
|
|
20240905,171600,417259250,22700,22700,22700,22700,0
|
|
20240905,171500,417259250,22700,22700,22700,22700,0
|
|
20240905,171400,417259250,22700,22700,22700,22700,0
|
|
20240905,171300,417259250,22700,22700,22700,22700,0
|
|
20240905,171200,417259250,22700,22700,22700,22700,0
|
|
20240905,171100,417259250,22700,22700,22700,22700,0
|
|
20240905,171000,417259250,22700,22700,22700,22700,0
|
|
20240905,170900,417259250,22700,22700,22700,22700,0
|
|
20240905,170800,417259250,22700,22700,22700,22700,0
|
|
20240905,170700,417259250,22700,22700,22700,22700,0
|
|
20240905,170600,417259250,22700,22700,22700,22700,0
|
|
20240905,170500,417259250,22700,22700,22700,22700,0
|
|
20240905,170400,417259250,22700,22700,22700,22700,0
|
|
20240905,170300,417259250,22700,22700,22700,22700,0
|
|
20240905,170200,417259250,22700,22700,22700,22700,0
|
|
20240905,170100,417259250,22700,22700,22700,22700,0
|
|
20240905,170000,417259250,22700,22700,22700,22700,0
|
|
20240905,165900,417259250,22700,22700,22700,22700,0
|
|
20240905,165800,417259250,22700,22700,22700,22700,0
|
|
20240905,165700,417259250,22700,22700,22700,22700,0
|
|
20240905,165600,417259250,22700,22700,22700,22700,0
|
|
20240905,165500,417259250,22700,22700,22700,22700,0
|
|
20240905,165400,417259250,22700,22700,22700,22700,426
|
|
20240905,165300,417259250,22700,22700,22700,22700,0
|
|
20240905,165200,417259250,22700,22700,22700,22700,0
|
|
20240905,165100,417259250,22700,22700,22700,22700,0
|
|
20240905,165000,417259250,22700,22700,22700,22700,0
|
|
20240905,164900,417259250,22700,22700,22700,22700,0
|
|
20240905,164800,417259250,22700,22700,22700,22700,0
|
|
20240905,164700,417259250,22700,22700,22700,22700,0
|
|
20240905,164600,417259250,22700,22700,22700,22700,0
|
|
20240905,164500,417259250,22700,22700,22700,22700,0
|
|
20240905,164400,417259250,22700,22700,22700,22700,0
|
|
20240905,164300,417259250,22700,22700,22700,22700,0
|
|
20240905,164200,417259250,22700,22700,22700,22700,0
|
|
20240905,164100,417259250,22700,22700,22700,22700,0
|
|
20240905,164000,417259250,22700,22700,22700,22700,0
|
|
20240905,163900,417259250,22700,22700,22700,22700,0
|
|
20240905,163800,417259250,22700,22700,22700,22700,0
|
|
20240905,163700,417259250,22700,22700,22700,22700,0
|
|
20240905,163600,417259250,22700,22700,22700,22700,0
|
|
20240905,163500,417259250,22700,22700,22700,22700,0
|
|
20240905,163400,417259250,22700,22700,22700,22700,0
|
|
20240905,163300,417259250,22700,22700,22700,22700,0
|
|
20240905,163200,417259250,22700,22700,22700,22700,0
|
|
20240905,163100,417259250,22700,22700,22700,22700,0
|
|
20240905,163000,417259250,22700,22700,22700,22700,0
|
|
20240905,162900,417259250,22700,22700,22700,22700,0
|
|
20240905,162800,417259250,22700,22700,22700,22700,0
|
|
20240905,162700,417259250,22700,22700,22700,22700,0
|
|
20240905,162600,417259250,22700,22700,22700,22700,0
|
|
20240905,162500,417259250,22700,22700,22700,22700,0
|
|
20240905,162400,417259250,22700,22700,22700,22700,426
|
|
20240905,162300,417259250,22700,22700,22700,22700,0
|
|
20240905,162200,417259250,22700,22700,22700,22700,0
|
|
20240905,162100,417259250,22700,22700,22700,22700,0
|
|
20240905,162000,417259250,22700,22700,22700,22700,0
|
|
20240905,161900,417259250,22700,22700,22700,22700,0
|
|
20240905,161800,417259250,22700,22700,22700,22700,0
|
|
20240905,161700,417259250,22700,22700,22700,22700,0
|
|
20240905,161600,417259250,22700,22700,22700,22700,0
|
|
20240905,161500,417259250,22700,22700,22700,22700,0
|
|
20240905,161400,417259250,22700,22700,22700,22700,0
|
|
20240905,161300,417259250,22700,22700,22700,22700,0
|
|
20240905,161200,417259250,22700,22700,22700,22700,0
|
|
20240905,161100,417259250,22700,22700,22700,22700,0
|
|
20240905,161000,417259250,22700,22700,22700,22700,0
|
|
20240905,160900,417259250,22700,22700,22700,22700,0
|
|
20240905,160800,417259250,22700,22700,22700,22700,0
|
|
20240905,160700,417259250,22700,22700,22700,22700,0
|
|
20240905,160600,417259250,22700,22700,22700,22700,0
|
|
20240905,160500,417259250,22700,22700,22700,22700,0
|
|
20240905,160400,417259250,22700,22700,22700,22700,0
|
|
20240905,160300,417259250,22700,22700,22700,22700,0
|
|
20240905,160200,417259250,22700,22700,22700,22700,0
|
|
20240905,160100,417259250,22700,22700,22700,22700,0
|
|
20240905,160000,417259250,22700,22700,22700,22700,0
|
|
20240905,155900,417259250,22700,22700,22700,22700,0
|
|
20240905,155800,417259250,22700,22700,22700,22700,0
|
|
20240905,155700,417259250,22700,22700,22700,22700,0
|
|
20240905,155600,417259250,22700,22700,22700,22700,0
|
|
20240905,155500,417259250,22700,22700,22700,22700,0
|
|
20240905,155400,417259250,22700,22700,22700,22700,426
|
|
20240905,155300,417259250,22700,22700,22700,22700,0
|
|
20240905,155200,417259250,22700,22700,22700,22700,0
|
|
20240905,155100,417259250,22700,22700,22700,22700,0
|
|
20240905,155000,417259250,22700,22700,22700,22700,0
|
|
20240905,154900,417259250,22700,22700,22700,22700,0
|
|
20240905,154800,417259250,22700,22700,22700,22700,0
|
|
20240905,154700,417259250,22700,22700,22700,22700,0
|
|
20240905,154600,417259250,22700,22700,22700,22700,0
|
|
20240905,154500,417259250,22700,22700,22700,22700,0
|
|
20240905,154400,417259250,22700,22700,22700,22700,0
|
|
20240905,154300,417259250,22700,22700,22700,22700,0
|
|
20240905,154200,417259250,22700,22700,22700,22700,0
|
|
20240905,154100,417259250,22700,22700,22700,22700,0
|
|
20240905,154000,417259250,22700,22700,22700,22700,0
|
|
20240905,153900,417259250,22700,22700,22700,22700,0
|
|
20240905,153800,417259250,22700,22700,22700,22700,0
|
|
20240905,153700,417259250,22700,22700,22700,22700,0
|
|
20240905,153600,417259250,22700,22700,22700,22700,0
|
|
20240905,153500,417259250,22700,22700,22700,22700,0
|
|
20240905,153400,417259250,22700,22700,22700,22700,0
|
|
20240905,153300,417259250,22700,22700,22700,22700,0
|
|
20240905,153200,417259250,22700,22700,22700,22700,0
|
|
20240905,153100,417259250,22700,22700,22700,22700,0
|
|
20240905,153000,417259250,22700,22700,22700,22700,426
|
|
20240905,152900,407589050,22750,22750,22750,22750,0
|
|
20240905,152800,407589050,22750,22750,22750,22750,0
|
|
20240905,152700,407589050,22750,22750,22750,22750,0
|
|
20240905,152600,407589050,22750,22750,22750,22750,0
|
|
20240905,152500,407589050,22750,22750,22750,22750,0
|
|
20240905,152400,407589050,22750,22750,22750,22750,0
|
|
20240905,152300,407589050,22750,22750,22750,22750,0
|
|
20240905,152200,407589050,22750,22750,22750,22750,0
|
|
20240905,152100,407589050,22750,22750,22750,22750,0
|
|
20240905,152000,407589050,22750,22750,22750,22750,0
|
|
20240905,151900,407589050,22750,22700,22750,22700,53
|
|
20240905,151800,406384450,22750,22750,22750,22700,19
|
|
20240905,151700,405952650,22700,22750,22750,22700,183
|
|
20240905,151600,401792650,22900,22900,22900,22900,20
|
|
20240905,151500,401334650,22750,22750,22750,22750,2
|
|
20240905,151400,401289150,22900,22900,22900,22900,1
|
|
20240905,151300,401266250,22750,22800,22800,22750,21
|
|
20240905,151200,400787950,22900,22900,22900,22900,5
|
|
20240905,151100,400673450,22900,22900,22900,22900,30
|
|
20240905,151000,399986450,22850,22850,22850,22850,25
|
|
20240905,150900,399415200,22850,22850,22850,22850,20
|
|
20240905,150800,398958200,22850,22850,22850,22850,0
|
|
20240905,150700,398958200,22850,22850,22850,22850,1
|
|
20240905,150600,398935350,22850,22850,22850,22850,2
|
|
20240905,150500,398889650,22900,22900,22900,22900,25
|
|
20240905,150400,398317150,22850,22850,22850,22850,8
|
|
20240905,150300,398134350,22850,22850,22850,22850,0
|
|
20240905,150200,398134350,22850,22850,22850,22850,1
|
|
20240905,150100,398111500,22750,22750,22750,22750,16
|
|
20240905,150000,397747500,22700,22700,22700,22700,12
|
|
20240905,145900,397475100,22700,22700,22700,22700,1
|
|
20240905,145800,397452400,22700,22700,22700,22700,0
|
|
20240905,145700,397452400,22700,22700,22700,22700,24
|
|
20240905,145600,396907600,22650,22650,22650,22650,0
|
|
20240905,145500,396907600,22650,22650,22650,22650,0
|
|
20240905,145400,396907600,22650,22650,22650,22650,979
|
|
20240905,145300,374733250,22650,22650,22650,22650,19
|
|
20240905,145200,374302900,22650,22650,22650,22650,25
|
|
20240905,145100,373736650,22600,22600,22600,22600,0
|
|
20240905,145000,373736650,22600,22600,22600,22600,0
|
|
20240905,144900,373736650,22600,22650,22650,22600,205
|
|
20240905,144800,369103400,22650,22600,22650,22600,55
|
|
20240905,144700,367859150,22650,22600,22650,22600,20
|
|
20240905,144600,367406900,22600,22600,22600,22600,43
|
|
20240905,144500,366435100,22600,22650,22650,22600,20
|
|
20240905,144400,365982850,22650,22650,22650,22650,25
|
|
20240905,144300,365416600,22600,22600,22600,22600,0
|
|
20240905,144200,365416600,22600,22600,22600,22600,109
|
|
20240905,144100,362953200,22600,22600,22600,22600,46
|
|
20240905,144000,361913600,22650,22650,22650,22650,74
|
|
20240905,143900,360237500,22600,22600,22600,22600,0
|
|
20240905,143800,360237500,22600,22600,22600,22600,0
|
|
20240905,143700,360237500,22600,22600,22600,22600,5
|
|
20240905,143600,360124500,22600,22600,22600,22600,13
|
|
20240905,143500,359830700,22600,22600,22600,22550,44
|
|
20240905,143400,358836550,22600,22600,22600,22600,466
|
|
20240905,143300,348304950,22650,22600,22650,22600,2
|
|
20240905,143200,348259700,22600,22600,22600,22600,0
|
|
20240905,143100,348259700,22600,22600,22600,22600,5
|
|
20240905,143000,348146700,22600,22600,22600,22600,14
|
|
20240905,142900,347830300,22600,22600,22600,22600,2
|
|
20240905,142800,347785100,22550,22550,22550,22550,0
|
|
20240905,142700,347785100,22550,22600,22600,22550,255
|
|
20240905,142600,342034750,22600,22600,22600,22600,0
|
|
20240905,142500,342034750,22600,22600,22600,22600,3
|
|
20240905,142400,341966950,22600,22600,22600,22600,0
|
|
20240905,142300,341966950,22600,22600,22600,22600,22
|
|
20240905,142200,341469750,22550,22550,22550,22550,3
|
|
20240905,142100,341402100,22650,22550,22650,22500,247
|
|
20240905,142000,335835400,22550,22550,22550,22550,155
|
|
20240905,141900,332340150,22550,22600,22600,22550,510
|
|
20240905,141800,320839600,22600,22650,22650,22600,26
|
|
20240905,141700,320250750,22550,22600,22600,22550,18
|
|
20240905,141600,319844150,22600,22600,22600,22600,10
|
|
20240905,141500,319618150,22600,22600,22600,22600,0
|
|
20240905,141400,319618150,22600,22650,22650,22600,47
|
|
20240905,141300,318554700,22600,22600,22600,22600,86
|
|
20240905,141200,316611100,22550,22550,22550,22550,34
|
|
20240905,141100,315844400,22550,22600,22600,22550,5
|
|
20240905,141000,315731550,22600,22550,22600,22550,39
|
|
20240905,140900,314850900,22550,22550,22550,22550,25
|
|
20240905,140800,314287150,22550,22550,22550,22550,0
|
|
20240905,140700,314287150,22550,22550,22550,22550,0
|
|
20240905,140600,314287150,22550,22600,22600,22550,166
|
|
20240905,140500,310541950,22600,22600,22600,22600,62
|
|
20240905,140400,309140750,22650,22650,22650,22650,1
|
|
20240905,140300,309118100,22650,22600,22650,22600,255
|
|
20240905,140200,303354600,22600,22600,22600,22600,44
|
|
20240905,140100,302360200,22650,22650,22650,22600,232
|
|
20240905,140000,297115450,22650,22650,22650,22650,10
|
|
20240905,135900,296888950,22650,22650,22650,22650,0
|
|
20240905,135800,296888950,22650,22650,22650,22650,0
|
|
20240905,135700,296888950,22650,22650,22650,22650,25
|
|
20240905,135600,296322700,22650,22650,22650,22650,0
|
|
20240905,135500,296322700,22650,22600,22650,22600,2
|
|
20240905,135400,296277450,22600,22650,22650,22600,368
|
|
20240905,135300,287960250,22650,22650,22650,22650,76
|
|
20240905,135200,286238850,22650,22650,22650,22650,3
|
|
20240905,135100,286170900,22600,22600,22600,22600,353
|
|
20240905,135000,278193100,22600,22600,22600,22600,6
|
|
20240905,134900,278057500,22600,22600,22600,22600,50
|
|
20240905,134800,276927500,22650,22650,22650,22650,25
|
|
20240905,134700,276361250,22650,22650,22650,22650,1
|
|
20240905,134600,276338600,22600,22600,22600,22600,17
|
|
20240905,134500,275954400,22650,22650,22650,22650,1
|
|
20240905,134400,275931750,22700,22650,22700,22650,28
|
|
20240905,134300,275296300,22650,22650,22650,22650,15
|
|
20240905,134200,274956550,22600,22650,22650,22600,767
|
|
20240905,134100,257620400,22700,22700,22700,22700,1
|
|
20240905,134000,257597700,22700,22650,22700,22650,54
|
|
20240905,133900,256373400,22700,22700,22700,22700,0
|
|
20240905,133800,256373400,22700,22700,22700,22700,150
|
|
20240905,133700,252968400,22700,22700,22700,22700,1
|
|
20240905,133600,252945700,22650,22600,22650,22600,166
|
|
20240905,133500,249192800,22600,22600,22600,22600,50
|
|
20240905,133400,248062800,22600,22600,22600,22600,0
|
|
20240905,133300,248062800,22600,22700,22700,22600,1109
|
|
20240905,133200,222933000,22700,22700,22700,22700,20
|
|
20240905,133100,222479000,22750,22750,22750,22750,25
|
|
20240905,133000,221910250,22750,22750,22750,22750,5
|
|
20240905,132900,221796500,22700,22700,22700,22700,0
|
|
20240905,132800,221796500,22700,22700,22700,22700,200
|
|
20240905,132700,217256500,22750,22750,22750,22700,53
|
|
20240905,132600,216051650,22750,22750,22750,22750,0
|
|
20240905,132500,216051650,22750,22750,22750,22750,0
|
|
20240905,132400,216051650,22750,22750,22750,22750,1
|
|
20240905,132300,216028900,22750,22750,22750,22750,29
|
|
20240905,132200,215369150,22750,22750,22750,22750,50
|
|
20240905,132100,214231650,22700,22700,22700,22700,3
|
|
20240905,132000,214163550,22750,22750,22750,22750,0
|
|
20240905,131900,214163550,22750,22750,22750,22750,26
|
|
20240905,131800,213572050,22750,22700,22750,22700,117
|
|
20240905,131700,210916100,22700,22700,22700,22700,46
|
|
20240905,131600,209871900,22700,22750,22750,22700,265
|
|
20240905,131500,203843750,22700,22700,22700,22700,85
|
|
20240905,131400,201914250,22750,22750,22750,22750,25
|
|
20240905,131300,201345500,22700,22700,22700,22700,0
|
|
20240905,131200,201345500,22700,22700,22700,22700,0
|
|
20240905,131100,201345500,22700,22700,22700,22700,15
|
|
20240905,131000,201005000,22750,22750,22750,22750,25
|
|
20240905,130900,200436250,22750,22750,22750,22750,1
|
|
20240905,130800,200413500,22750,22750,22750,22750,47
|
|
20240905,130700,199344250,22750,22750,22750,22700,769
|
|
20240905,130600,181850150,22750,22800,22800,22750,36
|
|
20240905,130500,181029950,22850,22850,22850,22850,0
|
|
20240905,130400,181029950,22850,22850,22850,22850,0
|
|
20240905,130300,181029950,22850,22850,22850,22850,2
|
|
20240905,130200,180984250,22800,22800,22800,22800,25
|
|
20240905,130100,180414250,22800,22800,22800,22800,0
|
|
20240905,130000,180414250,22800,22800,22800,22800,84
|
|
20240905,125900,178499050,22800,22800,22800,22800,76
|
|
20240905,125800,176766250,22800,22800,22800,22800,10
|
|
20240905,125700,176538250,22800,22850,22850,22800,124
|
|
20240905,125600,173709800,22800,22800,22800,22800,50
|
|
20240905,125500,172569800,22850,22850,22850,22850,0
|
|
20240905,125400,172569800,22850,22850,22850,22850,0
|
|
20240905,125300,172569800,22850,22850,22850,22850,24
|
|
20240905,125200,172021400,22800,22800,22800,22800,0
|
|
20240905,125100,172021400,22800,22800,22800,22800,0
|
|
20240905,125000,172021400,22800,22800,22800,22800,60
|
|
20240905,124900,170653400,22850,22850,22850,22850,73
|
|
20240905,124800,168985350,22800,22800,22800,22800,100
|
|
20240905,124700,166705350,22800,22800,22800,22800,0
|
|
20240905,124600,166705350,22800,22800,22800,22800,17
|
|
20240905,124500,166317750,22850,22850,22850,22850,25
|
|
20240905,124400,165746500,22800,22800,22800,22800,17
|
|
20240905,124300,165358900,22850,22850,22850,22850,0
|
|
20240905,124200,165358900,22850,22850,22850,22850,0
|
|
20240905,124100,165358900,22850,22850,22850,22850,0
|
|
20240905,124000,165358900,22850,22850,22850,22850,25
|
|
20240905,123900,164787650,22850,22850,22850,22850,110
|
|
20240905,123800,162274150,22900,22900,22900,22900,0
|
|
20240905,123700,162274150,22900,22900,22900,22900,1
|
|
20240905,123600,162251250,22900,22900,22900,22900,25
|
|
20240905,123500,161678750,22900,22900,22900,22900,0
|
|
20240905,123400,161678750,22900,22900,22900,22900,25
|
|
20240905,123300,161106250,22900,22900,22900,22900,0
|
|
20240905,123200,161106250,22900,22900,22900,22900,100
|
|
20240905,123100,158816250,22900,22900,22900,22900,0
|
|
20240905,123000,158816250,22900,22900,22900,22900,2
|
|
20240905,122900,158770450,22900,22900,22900,22900,0
|
|
20240905,122800,158770450,22900,22900,22900,22900,9
|
|
20240905,122700,158564350,22900,22900,22900,22900,36
|
|
20240905,122600,157739950,22900,22900,22900,22900,7
|
|
20240905,122500,157579650,22900,22900,22900,22900,0
|
|
20240905,122400,157579650,22900,22900,22900,22900,0
|
|
20240905,122300,157579650,22900,22900,22900,22900,71
|
|
20240905,122200,155953750,22850,22900,22900,22850,62
|
|
20240905,122100,154534800,22900,22900,22900,22900,0
|
|
20240905,122000,154534800,22900,22900,22900,22900,24
|
|
20240905,121900,153985200,22950,22950,22950,22950,25
|
|
20240905,121800,153411450,23000,23000,23000,23000,0
|
|
20240905,121700,153411450,23000,22900,23000,22900,5
|
|
20240905,121600,153296850,23000,23000,23000,23000,0
|
|
20240905,121500,153296850,23000,22950,23000,22950,26
|
|
20240905,121400,152700100,23000,23000,23000,23000,0
|
|
20240905,121300,152700100,23000,23000,23000,23000,0
|
|
20240905,121200,152700100,23000,23000,23000,23000,0
|
|
20240905,121100,152700100,23000,22950,23000,22950,181
|
|
20240905,121000,148538850,22900,22950,22950,22900,56
|
|
20240905,120900,147256400,22950,22950,22950,22950,0
|
|
20240905,120800,147256400,22950,22950,22950,22950,0
|
|
20240905,120700,147256400,22950,22950,22950,22950,0
|
|
20240905,120600,147256400,22950,22950,22950,22950,24
|
|
20240905,120500,146705600,22950,22950,22950,22950,0
|
|
20240905,120400,146705600,22950,22950,22950,22950,0
|
|
20240905,120300,146705600,22950,22950,22950,22950,2
|
|
20240905,120200,146659700,22950,22950,22950,22950,25
|
|
20240905,120100,146085950,22950,22950,22950,22950,0
|
|
20240905,120000,146085950,22950,22950,22950,22950,0
|
|
20240905,115900,146085950,22950,22950,22950,22950,1
|
|
20240905,115800,146063000,22950,22950,22950,22950,25
|
|
20240905,115700,145489250,22900,22900,22900,22900,6
|
|
20240905,115600,145351850,22850,22850,22850,22850,0
|
|
20240905,115500,145351850,22850,22850,22850,22850,0
|
|
20240905,115400,145351850,22850,22850,22850,22850,0
|
|
20240905,115300,145351850,22850,22850,22850,22850,0
|
|
20240905,115200,145351850,22850,22850,22850,22850,152
|
|
20240905,115100,141878650,22850,22850,22850,22850,15
|
|
20240905,115000,141535900,22900,22900,22900,22900,9
|
|
20240905,114900,141329800,22900,22900,22900,22900,29
|
|
20240905,114800,140665700,22900,22900,22900,22900,0
|
|
20240905,114700,140665700,22900,22900,22900,22900,36
|
|
20240905,114600,139841300,22850,22850,22850,22850,0
|
|
20240905,114500,139841300,22850,22900,22900,22850,46
|
|
20240905,114400,138787950,22850,22850,22850,22850,1
|
|
20240905,114300,138765100,22850,22850,22850,22850,25
|
|
20240905,114200,138193850,22850,22850,22850,22850,0
|
|
20240905,114100,138193850,22850,22850,22850,22850,16
|
|
20240905,114000,137828250,22900,22900,22900,22900,2
|
|
20240905,113900,137782450,22850,22850,22850,22850,0
|
|
20240905,113800,137782450,22850,22850,22850,22850,0
|
|
20240905,113700,137782450,22850,22850,22850,22850,24
|
|
20240905,113600,137234050,22900,22900,22900,22900,0
|
|
20240905,113500,137234050,22900,22750,22900,22750,2
|
|
20240905,113400,137188400,22750,22750,22750,22750,0
|
|
20240905,113300,137188400,22750,22850,22850,22750,25
|
|
20240905,113200,136619550,22900,22850,22900,22750,170
|
|
20240905,113100,132744100,22850,22900,22900,22850,19
|
|
20240905,113000,132309900,22900,22900,22900,22900,6
|
|
20240905,112900,132172500,22850,22850,22850,22850,0
|
|
20240905,112800,132172500,22850,22850,22850,22850,10
|
|
20240905,112700,131944000,22850,22850,22850,22850,0
|
|
20240905,112600,131944000,22850,22850,22850,22850,0
|
|
20240905,112500,131944000,22850,22850,22850,22850,2
|
|
20240905,112400,131898300,22850,22850,22850,22850,0
|
|
20240905,112300,131898300,22850,22850,22850,22800,28
|
|
20240905,112200,131258550,22850,22850,22850,22850,1
|
|
20240905,112100,131235700,22850,22850,22850,22850,0
|
|
20240905,112000,131235700,22850,22800,22850,22800,4
|
|
20240905,111900,131144350,22850,22850,22850,22850,29
|
|
20240905,111800,130481700,22800,22800,22800,22800,2
|
|
20240905,111700,130436100,22800,22800,22800,22800,3
|
|
20240905,111600,130367700,22850,22850,22850,22850,2
|
|
20240905,111500,130322000,22800,22800,22800,22800,16
|
|
20240905,111400,129957200,22800,22800,22800,22800,0
|
|
20240905,111300,129957200,22800,22800,22800,22800,133
|
|
20240905,111200,126924800,22800,22800,22800,22800,40
|
|
20240905,111100,126012800,22800,22800,22800,22750,28
|
|
20240905,111000,125374500,22800,22800,22800,22800,0
|
|
20240905,110900,125374500,22800,22800,22800,22750,155
|
|
20240905,110800,121841050,22800,22800,22800,22800,238
|
|
20240905,110700,116414650,22850,22850,22850,22850,204
|
|
20240905,110600,111753250,22900,22900,22900,22900,25
|
|
20240905,110500,111180750,22850,22850,22850,22850,0
|
|
20240905,110400,111180750,22850,23000,23000,22850,647
|
|
20240905,110300,96340000,23000,23000,23000,23000,24
|
|
20240905,110200,95788000,23100,23100,23100,23100,0
|
|
20240905,110100,95788000,23100,23000,23100,23000,58
|
|
20240905,110000,94450650,23000,23000,23000,23000,1
|
|
20240905,105900,94427650,23000,23000,23000,23000,0
|
|
20240905,105800,94427650,23000,23000,23000,23000,25
|
|
20240905,105700,93852650,23000,23000,23000,23000,0
|
|
20240905,105600,93852650,23000,22950,23000,22950,25
|
|
20240905,105500,93278750,23000,23000,23000,23000,0
|
|
20240905,105400,93278750,23000,23050,23050,23000,53
|
|
20240905,105300,92058500,23100,23100,23100,23100,1
|
|
20240905,105200,92035400,23100,23100,23100,23100,0
|
|
20240905,105100,92035400,23100,23050,23100,23050,12
|
|
20240905,105000,91758700,23200,23200,23200,23200,0
|
|
20240905,104900,91758700,23200,23200,23200,23050,345
|
|
20240905,104800,83787450,23200,23200,23200,23200,0
|
|
20240905,104700,83787450,23200,23200,23200,23200,1
|
|
20240905,104600,83764250,23200,23200,23200,23200,0
|
|
20240905,104500,83764250,23200,23150,23200,23150,27
|
|
20240905,104400,83139100,23150,23150,23150,23150,10
|
|
20240905,104300,82907600,23150,23150,23150,23150,3
|
|
20240905,104200,82838150,23150,23150,23150,23150,1
|
|
20240905,104100,82815000,23150,23150,23150,23150,25
|
|
20240905,104000,82236250,23100,23100,23100,23100,200
|
|
20240905,103900,77616250,23100,23100,23100,23100,20
|
|
20240905,103800,77154250,23100,23100,23100,23100,16
|
|
20240905,103700,76784650,23150,23150,23150,23150,26
|
|
20240905,103600,76182750,23150,23150,23150,23150,0
|
|
20240905,103500,76182750,23150,23150,23150,23150,0
|
|
20240905,103400,76182750,23150,23150,23150,23150,2
|
|
20240905,103300,76136450,23150,23100,23150,23100,7
|
|
20240905,103200,75974500,23150,23150,23150,23150,24
|
|
20240905,103100,75418900,23100,23100,23100,23100,2
|
|
20240905,103000,75372700,23150,23150,23150,23150,1
|
|
20240905,102900,75349550,23150,23150,23150,23150,0
|
|
20240905,102800,75349550,23150,23150,23150,23150,1
|
|
20240905,102700,75326400,23150,23150,23150,23150,0
|
|
20240905,102600,75326400,23150,23150,23150,23150,0
|
|
20240905,102500,75326400,23150,23150,23150,23150,1
|
|
20240905,102400,75303250,23050,23050,23050,23050,19
|
|
20240905,102300,74865300,23050,23050,23050,23050,0
|
|
20240905,102200,74865300,23050,23050,23050,23050,25
|
|
20240905,102100,74289050,23150,23150,23150,23150,0
|
|
20240905,102000,74289050,23150,23150,23150,23150,0
|
|
20240905,101900,74289050,23150,23150,23150,23150,0
|
|
20240905,101800,74289050,23150,23200,23200,23150,44
|
|
20240905,101700,73270400,23200,23200,23200,23200,27
|
|
20240905,101600,72644000,23200,23150,23200,23000,681
|
|
20240905,101500,56964550,23200,23200,23200,23200,25
|
|
20240905,101400,56384550,23200,23200,23200,23200,5
|
|
20240905,101300,56268550,23250,23250,23250,23250,165
|
|
20240905,101200,52432300,23300,23300,23300,23300,2
|
|
20240905,101100,52385700,23300,23300,23300,23300,25
|
|
20240905,101000,51803200,23300,23300,23300,23300,0
|
|
20240905,100900,51803200,23300,23300,23300,23300,0
|
|
20240905,100800,51803200,23300,23300,23300,23300,6
|
|
20240905,100700,51663400,23300,23300,23300,23300,125
|
|
20240905,100600,48750900,23250,23250,23250,23250,0
|
|
20240905,100500,48750900,23250,23250,23250,23250,0
|
|
20240905,100400,48750900,23250,23300,23300,23250,12
|
|
20240905,100300,48471650,23300,23300,23300,23300,0
|
|
20240905,100200,48471650,23300,23250,23300,23250,11
|
|
20240905,100100,48215650,23200,23200,23200,23200,97
|
|
20240905,100000,45965250,23200,23200,23200,23150,112
|
|
20240905,095900,43368550,23200,23200,23200,23200,93
|
|
20240905,095800,41210950,23200,23200,23200,23200,25
|
|
20240905,095700,40630950,23200,23200,23200,23200,1
|
|
20240905,095600,40607750,23150,23150,23150,23150,2
|
|
20240905,095500,40561450,23200,23200,23200,23200,0
|
|
20240905,095400,40561450,23200,23200,23200,23200,26
|
|
20240905,095300,39958250,23200,23200,23200,23200,0
|
|
20240905,095200,39958250,23200,23200,23200,23200,0
|
|
20240905,095100,39958250,23200,23200,23200,23200,0
|
|
20240905,095000,39958250,23200,23200,23200,23200,25
|
|
20240905,094900,39378250,23200,23200,23200,23200,0
|
|
20240905,094800,39378250,23200,23200,23200,23200,0
|
|
20240905,094700,39378250,23200,23200,23200,23200,0
|
|
20240905,094600,39378250,23200,23200,23200,23200,0
|
|
20240905,094500,39378250,23200,23200,23200,23200,26
|
|
20240905,094400,38775050,23150,23150,23150,23150,0
|
|
20240905,094300,38775050,23150,23150,23150,23150,16
|
|
20240905,094200,38404650,23200,23200,23200,23200,10
|
|
20240905,094100,38172650,23200,23200,23200,23200,25
|
|
20240905,094000,37592650,23200,23200,23200,23200,6
|
|
20240905,093900,37453450,23200,23200,23200,23200,0
|
|
20240905,093800,37453450,23200,23200,23200,23200,0
|
|
20240905,093700,37453450,23200,23150,23200,23150,31
|
|
20240905,093600,36735550,23100,23150,23150,23100,80
|
|
20240905,093500,34886050,23200,23200,23200,23200,0
|
|
20240905,093400,34886050,23200,23200,23200,23200,8
|
|
20240905,093300,34700450,23200,23200,23200,23200,27
|
|
20240905,093200,34074050,23200,23200,23200,23200,1
|
|
20240905,093100,34050850,23200,23200,23200,23150,49
|
|
20240905,093000,32915000,23200,23150,23200,23150,2
|
|
20240905,092900,32868650,23200,23150,23200,23150,7
|
|
20240905,092800,32706450,23200,23200,23200,23200,1
|
|
20240905,092700,32683250,23200,23150,23200,23150,16
|
|
20240905,092600,32312650,23200,23200,23200,23200,200
|
|
20240905,092500,27672650,23200,23200,23200,23200,0
|
|
20240905,092400,27672650,23200,23200,23200,23200,12
|
|
20240905,092300,27394250,23150,23150,23150,23150,24
|
|
20240905,092200,26838650,23200,23150,23200,23150,47
|
|
20240905,092100,25749300,23100,23100,23100,23100,0
|
|
20240905,092000,25749300,23100,23100,23100,23100,1
|
|
20240905,091900,25726200,23100,23100,23100,23100,2
|
|
20240905,091800,25680000,22950,23050,23050,22950,440
|
|
20240905,091700,15564750,23100,23100,23100,23100,32
|
|
20240905,091600,14825550,23100,23100,23100,23100,0
|
|
20240905,091500,14825550,23100,23100,23100,23100,25
|
|
20240905,091400,14248050,23200,23200,23200,23200,0
|
|
20240905,091300,14248050,23200,23200,23200,23200,0
|
|
20240905,091200,14248050,23200,23200,23200,23200,0
|
|
20240905,091100,14248050,23200,23200,23200,23200,3
|
|
20240905,091000,14178450,22950,22950,22950,22950,0
|
|
20240905,090900,14178450,22950,22950,22950,22950,0
|
|
20240905,090800,14178450,22950,23200,23200,22950,103
|
|
20240905,090700,11809350,22950,22950,22950,22950,0
|
|
20240905,090600,11809350,22950,23000,23000,22950,11
|
|
20240905,090500,11556500,23200,23200,23200,23200,20
|
|
20240905,090400,11092500,23050,23100,23200,23050,200
|
|
20240905,090300,6473500,23250,23250,23250,23250,11
|
|
20240905,090200,6217750,23400,23400,23400,23400,0
|
|
20240905,090100,6217750,23400,23400,23400,23400,0
|
|
20240905,090000,6217750,23400,22850,23450,22850,272
|