597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185400,518931100,21700,21700,21700,21700,750
|
|
20240909,185300,518931100,21700,21700,21700,21700,0
|
|
20240909,185200,518931100,21700,21700,21700,21700,0
|
|
20240909,185100,518931100,21700,21700,21700,21700,0
|
|
20240909,185000,518931100,21700,21700,21700,21700,0
|
|
20240909,184900,518931100,21700,21700,21700,21700,0
|
|
20240909,184800,518931100,21700,21700,21700,21700,0
|
|
20240909,184700,518931100,21700,21700,21700,21700,0
|
|
20240909,184600,518931100,21700,21700,21700,21700,0
|
|
20240909,184500,518931100,21700,21700,21700,21700,0
|
|
20240909,184400,518931100,21700,21700,21700,21700,0
|
|
20240909,184300,518931100,21700,21700,21700,21700,0
|
|
20240909,184200,518931100,21700,21700,21700,21700,0
|
|
20240909,184100,518931100,21700,21700,21700,21700,0
|
|
20240909,184000,518931100,21700,21700,21700,21700,0
|
|
20240909,183900,518931100,21700,21700,21700,21700,0
|
|
20240909,183800,518931100,21700,21700,21700,21700,0
|
|
20240909,183700,518931100,21700,21700,21700,21700,0
|
|
20240909,183600,518931100,21700,21700,21700,21700,0
|
|
20240909,183500,518931100,21700,21700,21700,21700,0
|
|
20240909,183400,518931100,21700,21700,21700,21700,0
|
|
20240909,183300,518931100,21700,21700,21700,21700,0
|
|
20240909,183200,518931100,21700,21700,21700,21700,0
|
|
20240909,183100,518931100,21700,21700,21700,21700,0
|
|
20240909,183000,518931100,21700,21700,21700,21700,0
|
|
20240909,182900,518931100,21700,21700,21700,21700,0
|
|
20240909,182800,518931100,21700,21700,21700,21700,0
|
|
20240909,182700,518931100,21700,21700,21700,21700,0
|
|
20240909,182600,518931100,21700,21700,21700,21700,0
|
|
20240909,182500,518931100,21700,21700,21700,21700,0
|
|
20240909,182400,518931100,21700,21700,21700,21700,750
|
|
20240909,182300,518931100,21700,21700,21700,21700,0
|
|
20240909,182200,518931100,21700,21700,21700,21700,0
|
|
20240909,182100,518931100,21700,21700,21700,21700,0
|
|
20240909,182000,518931100,21700,21700,21700,21700,0
|
|
20240909,181900,518931100,21700,21700,21700,21700,0
|
|
20240909,181800,518931100,21700,21700,21700,21700,0
|
|
20240909,181700,518931100,21700,21700,21700,21700,0
|
|
20240909,181600,518931100,21700,21700,21700,21700,0
|
|
20240909,181500,518931100,21700,21700,21700,21700,0
|
|
20240909,181400,518931100,21700,21700,21700,21700,0
|
|
20240909,181300,518931100,21700,21700,21700,21700,0
|
|
20240909,181200,518931100,21700,21700,21700,21700,0
|
|
20240909,181100,518931100,21700,21700,21700,21700,0
|
|
20240909,181000,518931100,21700,21700,21700,21700,0
|
|
20240909,180900,518931100,21700,21700,21700,21700,0
|
|
20240909,180800,518931100,21700,21700,21700,21700,0
|
|
20240909,180700,518931100,21700,21700,21700,21700,0
|
|
20240909,180600,518931100,21700,21700,21700,21700,0
|
|
20240909,180500,518931100,21700,21700,21700,21700,0
|
|
20240909,180400,518931100,21700,21700,21700,21700,0
|
|
20240909,180300,518931100,21700,21700,21700,21700,0
|
|
20240909,180200,518931100,21700,21700,21700,21700,0
|
|
20240909,180100,518931100,21700,21700,21700,21700,0
|
|
20240909,180000,518931100,21700,21700,21700,21700,0
|
|
20240909,175900,518931100,21700,21700,21700,21700,0
|
|
20240909,175800,518931100,21700,21700,21700,21700,0
|
|
20240909,175700,518931100,21700,21700,21700,21700,0
|
|
20240909,175600,518931100,21700,21700,21700,21700,0
|
|
20240909,175500,518931100,21700,21700,21700,21700,0
|
|
20240909,175400,518931100,21700,21700,21700,21700,750
|
|
20240909,175300,518931100,21700,21700,21700,21700,0
|
|
20240909,175200,518931100,21700,21700,21700,21700,0
|
|
20240909,175100,518931100,21700,21700,21700,21700,0
|
|
20240909,175000,518931100,21700,21700,21700,21700,0
|
|
20240909,174900,518931100,21700,21700,21700,21700,0
|
|
20240909,174800,518931100,21700,21700,21700,21700,0
|
|
20240909,174700,518931100,21700,21700,21700,21700,0
|
|
20240909,174600,518931100,21700,21700,21700,21700,0
|
|
20240909,174500,518931100,21700,21700,21700,21700,0
|
|
20240909,174400,518931100,21700,21700,21700,21700,0
|
|
20240909,174300,518931100,21700,21700,21700,21700,0
|
|
20240909,174200,518931100,21700,21700,21700,21700,0
|
|
20240909,174100,518931100,21700,21700,21700,21700,0
|
|
20240909,174000,518931100,21700,21700,21700,21700,0
|
|
20240909,173900,518931100,21700,21700,21700,21700,0
|
|
20240909,173800,518931100,21700,21700,21700,21700,0
|
|
20240909,173700,518931100,21700,21700,21700,21700,0
|
|
20240909,173600,518931100,21700,21700,21700,21700,0
|
|
20240909,173500,518931100,21700,21700,21700,21700,0
|
|
20240909,173400,518931100,21700,21700,21700,21700,0
|
|
20240909,173300,518931100,21700,21700,21700,21700,0
|
|
20240909,173200,518931100,21700,21700,21700,21700,0
|
|
20240909,173100,518931100,21700,21700,21700,21700,0
|
|
20240909,173000,518931100,21700,21700,21700,21700,0
|
|
20240909,172900,518931100,21700,21700,21700,21700,0
|
|
20240909,172800,518931100,21700,21700,21700,21700,0
|
|
20240909,172700,518931100,21700,21700,21700,21700,0
|
|
20240909,172600,518931100,21700,21700,21700,21700,0
|
|
20240909,172500,518931100,21700,21700,21700,21700,0
|
|
20240909,172400,518931100,21700,21700,21700,21700,750
|
|
20240909,172300,518931100,21700,21700,21700,21700,0
|
|
20240909,172200,518931100,21700,21700,21700,21700,0
|
|
20240909,172100,518931100,21700,21700,21700,21700,0
|
|
20240909,172000,518931100,21700,21700,21700,21700,0
|
|
20240909,171900,518931100,21700,21700,21700,21700,0
|
|
20240909,171800,518931100,21700,21700,21700,21700,0
|
|
20240909,171700,518931100,21700,21700,21700,21700,0
|
|
20240909,171600,518931100,21700,21700,21700,21700,0
|
|
20240909,171500,518931100,21700,21700,21700,21700,0
|
|
20240909,171400,518931100,21700,21700,21700,21700,0
|
|
20240909,171300,518931100,21700,21700,21700,21700,0
|
|
20240909,171200,518931100,21700,21700,21700,21700,0
|
|
20240909,171100,518931100,21700,21700,21700,21700,0
|
|
20240909,171000,518931100,21700,21700,21700,21700,0
|
|
20240909,170900,518931100,21700,21700,21700,21700,0
|
|
20240909,170800,518931100,21700,21700,21700,21700,0
|
|
20240909,170700,518931100,21700,21700,21700,21700,0
|
|
20240909,170600,518931100,21700,21700,21700,21700,0
|
|
20240909,170500,518931100,21700,21700,21700,21700,0
|
|
20240909,170400,518931100,21700,21700,21700,21700,0
|
|
20240909,170300,518931100,21700,21700,21700,21700,0
|
|
20240909,170200,518931100,21700,21700,21700,21700,0
|
|
20240909,170100,518931100,21700,21700,21700,21700,0
|
|
20240909,170000,518931100,21700,21700,21700,21700,0
|
|
20240909,165900,518931100,21700,21700,21700,21700,0
|
|
20240909,165800,518931100,21700,21700,21700,21700,0
|
|
20240909,165700,518931100,21700,21700,21700,21700,0
|
|
20240909,165600,518931100,21700,21700,21700,21700,0
|
|
20240909,165500,518931100,21700,21700,21700,21700,0
|
|
20240909,165400,518931100,21700,21700,21700,21700,750
|
|
20240909,165300,518931100,21700,21700,21700,21700,0
|
|
20240909,165200,518931100,21700,21700,21700,21700,0
|
|
20240909,165100,518931100,21700,21700,21700,21700,0
|
|
20240909,165000,518931100,21700,21700,21700,21700,0
|
|
20240909,164900,518931100,21700,21700,21700,21700,0
|
|
20240909,164800,518931100,21700,21700,21700,21700,0
|
|
20240909,164700,518931100,21700,21700,21700,21700,0
|
|
20240909,164600,518931100,21700,21700,21700,21700,0
|
|
20240909,164500,518931100,21700,21700,21700,21700,0
|
|
20240909,164400,518931100,21700,21700,21700,21700,0
|
|
20240909,164300,518931100,21700,21700,21700,21700,0
|
|
20240909,164200,518931100,21700,21700,21700,21700,0
|
|
20240909,164100,518931100,21700,21700,21700,21700,0
|
|
20240909,164000,518931100,21700,21700,21700,21700,0
|
|
20240909,163900,518931100,21700,21700,21700,21700,0
|
|
20240909,163800,518931100,21700,21700,21700,21700,0
|
|
20240909,163700,518931100,21700,21700,21700,21700,0
|
|
20240909,163600,518931100,21700,21700,21700,21700,0
|
|
20240909,163500,518931100,21700,21700,21700,21700,0
|
|
20240909,163400,518931100,21700,21700,21700,21700,0
|
|
20240909,163300,518931100,21700,21700,21700,21700,0
|
|
20240909,163200,518931100,21700,21700,21700,21700,0
|
|
20240909,163100,518931100,21700,21700,21700,21700,0
|
|
20240909,163000,518931100,21700,21700,21700,21700,0
|
|
20240909,162900,518931100,21700,21700,21700,21700,0
|
|
20240909,162800,518931100,21700,21700,21700,21700,0
|
|
20240909,162700,518931100,21700,21700,21700,21700,0
|
|
20240909,162600,518931100,21700,21700,21700,21700,0
|
|
20240909,162500,518931100,21700,21700,21700,21700,0
|
|
20240909,162400,518931100,21700,21700,21700,21700,750
|
|
20240909,162300,518931100,21700,21700,21700,21700,0
|
|
20240909,162200,518931100,21700,21700,21700,21700,0
|
|
20240909,162100,518931100,21700,21700,21700,21700,0
|
|
20240909,162000,518931100,21700,21700,21700,21700,0
|
|
20240909,161900,518931100,21700,21700,21700,21700,0
|
|
20240909,161800,518931100,21700,21700,21700,21700,0
|
|
20240909,161700,518931100,21700,21700,21700,21700,0
|
|
20240909,161600,518931100,21700,21700,21700,21700,0
|
|
20240909,161500,518931100,21700,21700,21700,21700,0
|
|
20240909,161400,518931100,21700,21700,21700,21700,0
|
|
20240909,161300,518931100,21700,21700,21700,21700,0
|
|
20240909,161200,518931100,21700,21700,21700,21700,0
|
|
20240909,161100,518931100,21700,21700,21700,21700,0
|
|
20240909,161000,518931100,21700,21700,21700,21700,0
|
|
20240909,160900,518931100,21700,21700,21700,21700,0
|
|
20240909,160800,518931100,21700,21700,21700,21700,0
|
|
20240909,160700,518931100,21700,21700,21700,21700,0
|
|
20240909,160600,518931100,21700,21700,21700,21700,0
|
|
20240909,160500,518931100,21700,21700,21700,21700,0
|
|
20240909,160400,518931100,21700,21700,21700,21700,0
|
|
20240909,160300,518931100,21700,21700,21700,21700,0
|
|
20240909,160200,518931100,21700,21700,21700,21700,0
|
|
20240909,160100,518931100,21700,21700,21700,21700,0
|
|
20240909,160000,518931100,21700,21700,21700,21700,0
|
|
20240909,155900,518931100,21700,21700,21700,21700,0
|
|
20240909,155800,518931100,21700,21700,21700,21700,0
|
|
20240909,155700,518931100,21700,21700,21700,21700,0
|
|
20240909,155600,518931100,21700,21700,21700,21700,0
|
|
20240909,155500,518931100,21700,21700,21700,21700,0
|
|
20240909,155400,518931100,21700,21700,21700,21700,750
|
|
20240909,155300,518931100,21700,21700,21700,21700,0
|
|
20240909,155200,518931100,21700,21700,21700,21700,0
|
|
20240909,155100,518931100,21700,21700,21700,21700,0
|
|
20240909,155000,518931100,21700,21700,21700,21700,0
|
|
20240909,154900,518931100,21700,21700,21700,21700,0
|
|
20240909,154800,518931100,21700,21700,21700,21700,0
|
|
20240909,154700,518931100,21700,21700,21700,21700,0
|
|
20240909,154600,518931100,21700,21700,21700,21700,0
|
|
20240909,154500,518931100,21700,21700,21700,21700,0
|
|
20240909,154400,518931100,21700,21700,21700,21700,0
|
|
20240909,154300,518931100,21700,21700,21700,21700,0
|
|
20240909,154200,518931100,21700,21700,21700,21700,0
|
|
20240909,154100,518931100,21700,21700,21700,21700,0
|
|
20240909,154000,518931100,21700,21700,21700,21700,0
|
|
20240909,153900,518931100,21700,21700,21700,21700,0
|
|
20240909,153800,518931100,21700,21700,21700,21700,0
|
|
20240909,153700,518931100,21700,21700,21700,21700,0
|
|
20240909,153600,518931100,21700,21700,21700,21700,0
|
|
20240909,153500,518931100,21700,21700,21700,21700,0
|
|
20240909,153400,518931100,21700,21700,21700,21700,0
|
|
20240909,153300,518931100,21700,21700,21700,21700,0
|
|
20240909,153200,518931100,21700,21700,21700,21700,0
|
|
20240909,153100,518931100,21700,21700,21700,21700,0
|
|
20240909,153000,518931100,21700,21700,21700,21700,750
|
|
20240909,152900,502656100,21800,21800,21800,21800,0
|
|
20240909,152800,502656100,21800,21800,21800,21800,0
|
|
20240909,152700,502656100,21800,21800,21800,21800,0
|
|
20240909,152600,502656100,21800,21800,21800,21800,0
|
|
20240909,152500,502656100,21800,21800,21800,21800,0
|
|
20240909,152400,502656100,21800,21800,21800,21800,0
|
|
20240909,152300,502656100,21800,21800,21800,21800,0
|
|
20240909,152200,502656100,21800,21800,21800,21800,0
|
|
20240909,152100,502656100,21800,21800,21800,21800,0
|
|
20240909,152000,502656100,21800,21800,21800,21800,0
|
|
20240909,151900,502656100,21800,21700,21800,21650,228
|
|
20240909,151800,497709000,21800,21800,21800,21800,6
|
|
20240909,151700,497578200,21800,21650,21800,21650,76
|
|
20240909,151600,495924150,21750,21750,21750,21750,127
|
|
20240909,151500,493161900,21750,21750,21750,21750,1
|
|
20240909,151400,493140150,21750,21700,21750,21700,169
|
|
20240909,151300,489465350,21700,21750,21750,21700,6
|
|
20240909,151200,489335100,21750,21750,21750,21750,2
|
|
20240909,151100,489291600,21700,21700,21700,21700,119
|
|
20240909,151000,486709300,21700,21650,21700,21650,3
|
|
20240909,150900,486644300,21700,21700,21700,21700,2
|
|
20240909,150800,486600900,21700,21700,21700,21700,1
|
|
20240909,150700,486579200,21600,21700,21700,21600,155
|
|
20240909,150600,483231050,21700,21700,21700,21700,2
|
|
20240909,150500,483187650,21650,21700,21700,21650,433
|
|
20240909,150400,473805600,21700,21700,21700,21650,244
|
|
20240909,150300,468522900,21700,21700,21700,21700,2
|
|
20240909,150200,468479500,21700,21700,21700,21650,24
|
|
20240909,150100,467958750,21700,21750,21750,21700,89
|
|
20240909,150000,466025000,21750,21750,21750,21750,1
|
|
20240909,145900,466003250,21750,21750,21750,21750,11
|
|
20240909,145800,465764000,21750,21750,21750,21750,2
|
|
20240909,145700,465720500,21750,21700,21750,21700,43
|
|
20240909,145600,464787250,21750,21750,21750,21750,2
|
|
20240909,145500,464743750,21750,21700,21750,21650,280
|
|
20240909,145400,458667400,21750,21750,21750,21750,4
|
|
20240909,145300,458580400,21750,21750,21750,21750,1
|
|
20240909,145200,458558650,21750,21750,21750,21750,4
|
|
20240909,145100,458471650,21750,21750,21750,21750,2
|
|
20240909,145000,458428150,21750,21750,21750,21750,4
|
|
20240909,144900,458341150,21750,21750,21750,21750,5
|
|
20240909,144800,458232400,21700,21750,21750,21700,40
|
|
20240909,144700,457364300,21750,21750,21750,21750,15
|
|
20240909,144600,457038050,21750,21750,21750,21700,31
|
|
20240909,144500,456365100,21750,21750,21750,21750,4
|
|
20240909,144400,456278100,21700,21750,21750,21700,27
|
|
20240909,144300,455691050,21750,21750,21750,21750,4
|
|
20240909,144200,455604050,21750,21750,21750,21750,2
|
|
20240909,144100,455560550,21750,21750,21750,21750,13
|
|
20240909,144000,455277800,21750,21750,21750,21750,4
|
|
20240909,143900,455190800,21750,21650,21750,21650,21
|
|
20240909,143800,454735550,21750,21650,21750,21650,1063
|
|
20240909,143700,431721300,21800,21800,21800,21650,706
|
|
20240909,143600,416434250,21800,21800,21800,21800,3
|
|
20240909,143500,416368850,21800,21800,21800,21800,2
|
|
20240909,143400,416325250,21800,21800,21800,21800,3
|
|
20240909,143300,416259850,21800,21800,21800,21800,6
|
|
20240909,143200,416129050,21800,21800,21800,21800,4
|
|
20240909,143100,416041850,21800,21800,21800,21800,11
|
|
20240909,143000,415802050,21800,21800,21800,21800,3
|
|
20240909,142900,415736650,21800,21800,21800,21800,5
|
|
20240909,142800,415627650,21800,21800,21800,21800,4
|
|
20240909,142700,415540450,21800,21800,21800,21800,4
|
|
20240909,142600,415453250,21800,21800,21800,21800,1
|
|
20240909,142500,415431450,21800,21800,21800,21800,105
|
|
20240909,142400,413142450,21800,21800,21800,21800,2
|
|
20240909,142300,413098850,21800,21800,21800,21800,4
|
|
20240909,142200,413011650,21800,21750,21800,21750,434
|
|
20240909,142100,403570500,21750,21750,21750,21750,12
|
|
20240909,142000,403309500,21750,21750,21750,21750,2
|
|
20240909,141900,403266000,21750,21650,21750,21650,46
|
|
20240909,141800,402269250,21750,21700,21750,21700,6
|
|
20240909,141700,402139000,21750,21750,21750,21750,3
|
|
20240909,141600,402073750,21650,21750,21750,21650,322
|
|
20240909,141500,395102250,21750,21750,21750,21750,6
|
|
20240909,141400,394971750,21750,21750,21750,21750,2
|
|
20240909,141300,394928250,21750,21750,21750,21750,6
|
|
20240909,141200,394797750,21750,21750,21750,21750,1
|
|
20240909,141100,394776000,21750,21750,21750,21650,26
|
|
20240909,141000,394212800,21750,21750,21750,21750,6
|
|
20240909,140900,394082300,21750,21750,21750,21750,2
|
|
20240909,140800,394038800,21750,21750,21750,21750,3
|
|
20240909,140700,393973550,21750,21650,21750,21650,33
|
|
20240909,140600,393258700,21750,21700,21750,21700,9
|
|
20240909,140500,393063200,21750,21750,21750,21750,1
|
|
20240909,140400,393041450,21650,21750,21750,21650,102
|
|
20240909,140300,390832950,21750,21750,21750,21750,1
|
|
20240909,140200,390811200,21750,21750,21750,21750,3
|
|
20240909,140100,390745950,21750,21750,21750,21650,45
|
|
20240909,140000,389770400,21750,21650,21750,21650,51
|
|
20240909,135900,388666150,21750,21750,21750,21750,0
|
|
20240909,135800,388666150,21750,21750,21750,21750,3
|
|
20240909,135700,388600900,21750,21750,21750,21650,29
|
|
20240909,135600,387972750,21750,21700,21750,21700,27
|
|
20240909,135500,387385750,21750,21650,21750,21650,54
|
|
20240909,135400,386216350,21750,21750,21750,21750,1
|
|
20240909,135300,386194600,21750,21750,21750,21750,4
|
|
20240909,135200,386107600,21750,21750,21750,21750,2
|
|
20240909,135100,386064100,21650,21750,21750,21650,24
|
|
20240909,135000,385544400,21750,21750,21750,21750,7
|
|
20240909,134900,385392150,21750,21750,21750,21750,28
|
|
20240909,134800,384783150,21650,21750,21750,21650,113
|
|
20240909,134700,382334850,21700,21750,21750,21700,29
|
|
20240909,134600,381705500,21750,21750,21750,21750,1
|
|
20240909,134500,381683750,21750,21700,21750,21700,4
|
|
20240909,134400,381596850,21700,21750,21750,21700,32
|
|
20240909,134300,380902150,21750,21750,21750,21750,2
|
|
20240909,134200,380858650,21750,21750,21750,21750,1
|
|
20240909,134100,380836900,21750,21750,21750,21750,1
|
|
20240909,134000,380815150,21750,21700,21750,21700,22
|
|
20240909,133900,380337100,21700,21650,21750,21650,80
|
|
20240909,133800,378604750,21750,21750,21750,21750,2
|
|
20240909,133700,378561250,21750,21750,21750,21750,2
|
|
20240909,133600,378517750,21650,21750,21750,21650,13
|
|
20240909,133500,378236200,21650,21700,21750,21650,205
|
|
20240909,133400,373787650,21650,21650,21750,21650,128
|
|
20240909,133300,371016150,21650,21750,21750,21650,182
|
|
20240909,133200,367075750,21700,21700,21700,21700,80
|
|
20240909,133100,365339750,21700,21700,21700,21700,55
|
|
20240909,133000,364146250,21700,21650,21700,21650,141
|
|
20240909,132900,361093550,21700,21700,21700,21700,2
|
|
20240909,132800,361050150,21700,21650,21700,21650,150
|
|
20240909,132700,357802300,21650,21650,21700,21650,330
|
|
20240909,132600,350657750,21650,21700,21700,21650,53
|
|
20240909,132500,349510150,21700,21650,21700,21650,24
|
|
20240909,132400,348990350,21700,21700,21700,21700,1
|
|
20240909,132300,348968650,21650,21700,21700,21650,74
|
|
20240909,132200,347366500,21650,21750,21750,21650,55
|
|
20240909,132100,346174500,21750,21750,21750,21750,1
|
|
20240909,132000,346152750,21750,21750,21750,21750,1
|
|
20240909,131900,346131000,21750,21750,21750,21750,2
|
|
20240909,131800,346087500,21750,21750,21750,21750,1
|
|
20240909,131700,346065750,21750,21750,21750,21750,3
|
|
20240909,131600,346000500,21750,21750,21750,21750,3
|
|
20240909,131500,345935250,21650,21700,21700,21650,52
|
|
20240909,131400,344806950,21750,21750,21750,21750,1
|
|
20240909,131300,344785200,21750,21750,21750,21750,5
|
|
20240909,131200,344676450,21750,21750,21750,21750,1
|
|
20240909,131100,344654700,21650,21750,21750,21650,14
|
|
20240909,131000,344351200,21700,21700,21700,21700,276
|
|
20240909,130900,338362000,21700,21700,21700,21700,3
|
|
20240909,130800,338296900,21700,21700,21700,21700,1
|
|
20240909,130700,338275200,21700,21650,21700,21650,22
|
|
20240909,130600,337798800,21700,21700,21700,21700,3
|
|
20240909,130500,337733700,21700,21700,21700,21700,1
|
|
20240909,130400,337712000,21700,21700,21700,21700,5
|
|
20240909,130300,337603500,21700,21700,21700,21650,165
|
|
20240909,130200,334030750,21700,21700,21700,21700,1
|
|
20240909,130100,334009050,21700,21700,21700,21700,3
|
|
20240909,130000,333943950,21700,21700,21700,21700,9
|
|
20240909,125900,333748650,21700,21700,21700,21700,1
|
|
20240909,125800,333726950,21700,21700,21700,21700,3
|
|
20240909,125700,333661850,21700,21700,21700,21700,1
|
|
20240909,125600,333640150,21700,21700,21700,21700,1
|
|
20240909,125500,333618450,21700,21650,21700,21650,33
|
|
20240909,125400,332903800,21700,21700,21700,21700,3
|
|
20240909,125300,332838700,21700,21700,21700,21700,6
|
|
20240909,125200,332708500,21650,21700,21750,21650,217
|
|
20240909,125100,327994900,21700,21700,21700,21700,3
|
|
20240909,125000,327929800,21700,21700,21700,21700,1
|
|
20240909,124900,327908100,21700,21750,21750,21700,2
|
|
20240909,124800,327864650,21650,21750,21750,21650,50
|
|
20240909,124700,326781250,21750,21750,21750,21750,3
|
|
20240909,124600,326716000,21750,21750,21750,21750,3
|
|
20240909,124500,326650750,21750,21750,21750,21750,10
|
|
20240909,124400,326433250,21750,21750,21750,21750,1
|
|
20240909,124300,326411500,21750,21750,21750,21750,18
|
|
20240909,124200,326020000,21750,21750,21750,21750,13
|
|
20240909,124100,325737250,21750,21700,21750,21700,37
|
|
20240909,124000,324934200,21700,21650,21700,21600,272
|
|
20240909,123900,319040800,21650,21650,21650,21650,46
|
|
20240909,123800,318044900,21700,21700,21700,21650,7
|
|
20240909,123700,317893150,21700,21700,21700,21700,2
|
|
20240909,123600,317849750,21700,21700,21700,21700,1
|
|
20240909,123500,317828050,21700,21700,21700,21700,5
|
|
20240909,123400,317719550,21650,21700,21700,21650,53
|
|
20240909,123300,316571950,21700,21700,21700,21700,23
|
|
20240909,123200,316072850,21700,21700,21700,21700,1
|
|
20240909,123100,316051150,21700,21700,21700,21700,54
|
|
20240909,123000,314879350,21700,21650,21700,21650,51
|
|
20240909,122900,313775150,21650,21700,21700,21650,42
|
|
20240909,122800,312865550,21700,21700,21700,21700,3
|
|
20240909,122700,312800450,21700,21700,21700,21700,1
|
|
20240909,122600,312778750,21700,21700,21700,21700,0
|
|
20240909,122500,312778750,21700,21700,21700,21700,3
|
|
20240909,122400,312713650,21700,21700,21700,21700,98
|
|
20240909,122300,310587050,21700,21700,21700,21700,2
|
|
20240909,122200,310543650,21700,21700,21700,21700,1
|
|
20240909,122100,310521950,21700,21700,21700,21700,4
|
|
20240909,122000,310435150,21700,21700,21700,21700,6
|
|
20240909,121900,310304950,21700,21700,21700,21700,49
|
|
20240909,121800,309241650,21700,21700,21700,21700,2
|
|
20240909,121700,309198250,21700,21700,21700,21700,104
|
|
20240909,121600,306941450,21700,21700,21700,21700,4
|
|
20240909,121500,306854650,21700,21700,21700,21700,3
|
|
20240909,121400,306789550,21700,21700,21700,21700,2
|
|
20240909,121300,306746150,21650,21650,21650,21650,18
|
|
20240909,121200,306356450,21700,21650,21700,21650,109
|
|
20240909,121100,303996500,21650,21650,21650,21650,3
|
|
20240909,121000,303931550,21650,21650,21650,21650,33
|
|
20240909,120900,303217100,21650,21650,21650,21650,3
|
|
20240909,120800,303152150,21650,21650,21650,21650,2
|
|
20240909,120700,303108850,21650,21650,21650,21650,3
|
|
20240909,120600,303043900,21650,21650,21650,21650,11
|
|
20240909,120500,302805750,21650,21650,21650,21650,1
|
|
20240909,120400,302784100,21650,21650,21650,21650,2
|
|
20240909,120300,302740800,21650,21650,21650,21600,6
|
|
20240909,120200,302610950,21650,21650,21650,21650,1
|
|
20240909,120100,302589300,21650,21650,21650,21650,1
|
|
20240909,120000,302567650,21650,21600,21650,21600,2
|
|
20240909,115900,302524400,21600,21600,21600,21600,10
|
|
20240909,115800,302308400,21600,21600,21600,21600,5
|
|
20240909,115700,302200400,21600,21600,21600,21600,3
|
|
20240909,115600,302135600,21600,21600,21600,21600,1
|
|
20240909,115500,302114000,21600,21600,21600,21600,1
|
|
20240909,115400,302092400,21600,21600,21600,21600,4
|
|
20240909,115300,302006000,21600,21600,21600,21600,1
|
|
20240909,115200,301984400,21550,21650,21650,21550,179
|
|
20240909,115100,298123150,21650,21650,21650,21650,3
|
|
20240909,115000,298058200,21650,21650,21650,21650,1
|
|
20240909,114900,298036550,21650,21650,21650,21650,3
|
|
20240909,114800,297971600,21650,21650,21650,21650,2
|
|
20240909,114700,297928300,21650,21650,21650,21650,1
|
|
20240909,114600,297906650,21650,21650,21650,21650,9
|
|
20240909,114500,297711800,21650,21650,21650,21650,6
|
|
20240909,114400,297581900,21650,21650,21650,21650,1
|
|
20240909,114300,297560250,21650,21650,21650,21650,2
|
|
20240909,114200,297516950,21650,21650,21650,21650,2
|
|
20240909,114100,297473650,21650,21650,21650,21650,3
|
|
20240909,114000,297408700,21650,21650,21650,21650,3
|
|
20240909,113900,297343750,21650,21650,21650,21650,4
|
|
20240909,113800,297257150,21650,21650,21650,21650,1
|
|
20240909,113700,297235500,21650,21650,21650,21650,1
|
|
20240909,113600,297213850,21650,21650,21650,21650,4
|
|
20240909,113500,297127250,21650,21650,21650,21650,1
|
|
20240909,113400,297105600,21650,21650,21650,21650,1
|
|
20240909,113300,297083950,21650,21650,21650,21650,5
|
|
20240909,113200,296975700,21650,21650,21650,21650,3
|
|
20240909,113100,296910750,21650,21650,21650,21650,1
|
|
20240909,113000,296889100,21650,21550,21650,21550,239
|
|
20240909,112900,291738450,21650,21650,21650,21650,1
|
|
20240909,112800,291716800,21650,21650,21650,21650,1
|
|
20240909,112700,291695150,21650,21650,21650,21650,6
|
|
20240909,112600,291565250,21650,21650,21650,21650,11
|
|
20240909,112500,291327100,21650,21650,21650,21650,1
|
|
20240909,112400,291305450,21650,21650,21650,21650,2
|
|
20240909,112300,291262150,21650,21650,21650,21500,216
|
|
20240909,112200,286612200,21650,21650,21650,21650,2
|
|
20240909,112100,286568900,21650,21650,21650,21650,4
|
|
20240909,112000,286482300,21650,21650,21650,21650,31
|
|
20240909,111900,285811150,21650,21650,21650,21650,24
|
|
20240909,111800,285291550,21650,21650,21650,21650,2
|
|
20240909,111700,285248250,21650,21650,21650,21650,1
|
|
20240909,111600,285226600,21650,21650,21650,21650,4
|
|
20240909,111500,285140000,21650,21650,21650,21650,3
|
|
20240909,111400,285075050,21650,21650,21650,21650,6
|
|
20240909,111300,284945150,21650,21650,21650,21650,1
|
|
20240909,111200,284923500,21650,21650,21650,21650,2
|
|
20240909,111100,284880200,21650,21650,21650,21650,101
|
|
20240909,111000,282693550,21650,21600,21650,21600,212
|
|
20240909,110900,278114200,21600,21600,21600,21600,2
|
|
20240909,110800,278071000,21600,21600,21600,21600,3
|
|
20240909,110700,278006200,21600,21600,21600,21600,1
|
|
20240909,110600,277984600,21600,21600,21600,21600,2
|
|
20240909,110500,277941400,21600,21500,21600,21500,41
|
|
20240909,110400,277058050,21550,21550,21550,21550,1
|
|
20240909,110300,277036500,21550,21550,21550,21550,6
|
|
20240909,110200,276907200,21500,21550,21550,21500,117
|
|
20240909,110100,274391600,21550,21550,21550,21550,55
|
|
20240909,110000,273206350,21550,21550,21550,21550,25
|
|
20240909,105900,272667600,21550,21550,21550,21550,1
|
|
20240909,105800,272646050,21550,21550,21550,21550,1
|
|
20240909,105700,272624500,21550,21550,21550,21550,4
|
|
20240909,105600,272538300,21550,21550,21550,21550,4
|
|
20240909,105500,272452100,21550,21500,21550,21500,2
|
|
20240909,105400,272409050,21550,21550,21550,21550,3
|
|
20240909,105300,272344400,21550,21550,21550,21550,101
|
|
20240909,105200,270167850,21550,21550,21550,21550,4
|
|
20240909,105100,270081650,21550,21550,21550,21550,2
|
|
20240909,105000,270038550,21550,21550,21550,21550,11
|
|
20240909,104900,269801500,21600,21500,21600,21450,112
|
|
20240909,104800,267394200,21600,21600,21600,21600,5
|
|
20240909,104700,267286200,21600,21600,21600,21600,1
|
|
20240909,104600,267264600,21600,21600,21600,21600,11
|
|
20240909,104500,267027000,21600,21500,21600,21500,8
|
|
20240909,104400,266854300,21600,21600,21600,21600,2
|
|
20240909,104300,266811100,21600,21600,21600,21600,4
|
|
20240909,104200,266724700,21600,21600,21600,21600,7
|
|
20240909,104100,266573500,21600,21600,21600,21600,1
|
|
20240909,104000,266551900,21600,21600,21600,21600,6
|
|
20240909,103900,266422300,21600,21600,21600,21600,3
|
|
20240909,103800,266357500,21600,21550,21600,21550,4
|
|
20240909,103700,266271250,21600,21600,21600,21600,6
|
|
20240909,103600,266141650,21600,21650,21650,21500,6
|
|
20240909,103500,266012250,21450,21650,21650,21450,123
|
|
20240909,103400,263365650,21600,21650,21650,21600,11
|
|
20240909,103300,263128000,21650,21650,21650,21650,2
|
|
20240909,103200,263084700,21650,21650,21650,21650,1
|
|
20240909,103100,263063050,21650,21650,21650,21650,2
|
|
20240909,103000,263019750,21650,21650,21650,21650,5
|
|
20240909,102900,262911500,21650,21650,21650,21650,2
|
|
20240909,102800,262868200,21650,21650,21650,21650,1
|
|
20240909,102700,262846550,21650,21650,21650,21650,2
|
|
20240909,102600,262803250,21650,21650,21650,21650,2
|
|
20240909,102500,262759950,21650,21650,21650,21650,1
|
|
20240909,102400,262738300,21650,21650,21650,21650,4
|
|
20240909,102300,262651700,21650,21650,21650,21650,1
|
|
20240909,102200,262630050,21650,21650,21650,21650,3
|
|
20240909,102100,262565100,21650,21650,21650,21600,102
|
|
20240909,102000,260361800,21650,21650,21650,21650,1
|
|
20240909,101900,260340150,21650,21650,21650,21650,1
|
|
20240909,101800,260318500,21650,21650,21650,21650,5
|
|
20240909,101700,260210250,21650,21600,21650,21600,6
|
|
20240909,101600,260080450,21600,21600,21600,21600,33
|
|
20240909,101500,259367650,21600,21600,21600,21600,2
|
|
20240909,101400,259324450,21600,21600,21600,21600,1
|
|
20240909,101300,259302850,21600,21600,21600,21600,2
|
|
20240909,101200,259259650,21600,21600,21600,21600,4
|
|
20240909,101100,259173250,21600,21600,21600,21600,3
|
|
20240909,101000,259108450,21600,21600,21600,21600,11
|
|
20240909,100900,258870850,21600,21600,21600,21600,20
|
|
20240909,100800,258438850,21600,21600,21600,21600,3
|
|
20240909,100700,258374050,21600,21600,21600,21600,13
|
|
20240909,100600,258093250,21600,21600,21600,21600,6
|
|
20240909,100500,257963650,21600,21600,21600,21600,4
|
|
20240909,100400,257877250,21600,21600,21600,21600,53
|
|
20240909,100300,256732450,21600,21550,21600,21500,66
|
|
20240909,100200,255313000,21550,21550,21650,21550,28
|
|
20240909,100100,254709300,21550,21450,21800,21450,2595
|
|
20240909,100000,198383850,21400,21450,21450,21400,12
|
|
20240909,095900,198126600,21400,21400,21400,21400,558
|
|
20240909,095800,186185400,21450,21450,21450,21400,187
|
|
20240909,095700,182175250,21450,21450,21450,21450,0
|
|
20240909,095600,182175250,21450,21450,21450,21450,41
|
|
20240909,095500,181295800,21500,21500,21500,21500,0
|
|
20240909,095400,181295800,21500,21500,21500,21500,11
|
|
20240909,095300,181059300,21500,21500,21500,21500,0
|
|
20240909,095200,181059300,21500,21500,21500,21500,0
|
|
20240909,095100,181059300,21500,21500,21500,21500,0
|
|
20240909,095000,181059300,21500,21500,21500,21500,21
|
|
20240909,094900,180607800,21450,21450,21500,21450,242
|
|
20240909,094800,175416850,21500,21500,21500,21500,1
|
|
20240909,094700,175395350,21500,21500,21500,21500,21
|
|
20240909,094600,174943850,21450,21450,21450,21450,0
|
|
20240909,094500,174943850,21450,21500,21600,21450,17
|
|
20240909,094400,174578550,21450,21450,21450,21450,0
|
|
20240909,094300,174578550,21450,21500,21500,21450,537
|
|
20240909,094200,163033100,21550,21600,21600,21550,121
|
|
20240909,094100,160419550,21500,21550,21550,21500,294
|
|
20240909,094000,154084650,21600,21550,21600,21550,62
|
|
20240909,093900,152748450,21600,21600,21600,21600,3
|
|
20240909,093800,152683650,21550,21500,21550,21500,81
|
|
20240909,093700,150938150,21550,21550,21550,21550,0
|
|
20240909,093600,150938150,21550,21600,21600,21500,780
|
|
20240909,093500,134154150,21600,21600,21650,21600,42
|
|
20240909,093400,133246900,21600,21550,21600,21550,46
|
|
20240909,093300,132255100,21550,21550,21550,21550,92
|
|
20240909,093200,130272500,21550,21550,21550,21550,29
|
|
20240909,093100,129647550,21550,21550,21550,21550,331
|
|
20240909,093000,122514500,21550,21550,21550,21550,66
|
|
20240909,092900,121092200,21500,21500,21500,21500,132
|
|
20240909,092800,118254200,21500,21500,21500,21500,17
|
|
20240909,092700,117888700,21500,21500,21500,21450,437
|
|
20240909,092600,108513700,21500,21550,21550,21500,27
|
|
20240909,092500,107932600,21550,21550,21550,21550,12
|
|
20240909,092400,107674000,21550,21550,21550,21550,15
|
|
20240909,092300,107350750,21550,21550,21550,21550,10
|
|
20240909,092200,107135250,21550,21550,21550,21550,14
|
|
20240909,092100,106833550,21550,21550,21550,21550,55
|
|
20240909,092000,105648300,21550,21550,21550,21550,0
|
|
20240909,091900,105648300,21550,21550,21550,21550,232
|
|
20240909,091800,100648700,21550,21500,21550,21450,66
|
|
20240909,091700,99229000,21500,21400,21500,21400,105
|
|
20240909,091600,96981500,21500,21500,21500,21500,25
|
|
20240909,091500,96444000,21500,21500,21500,21500,26
|
|
20240909,091400,95885000,21400,21400,21400,21400,100
|
|
20240909,091300,93745000,21550,21550,21550,21550,0
|
|
20240909,091200,93745000,21550,21500,21550,21350,627
|
|
20240909,091100,80341100,21550,21550,21550,21400,184
|
|
20240909,091000,76393900,21550,21350,21550,21350,566
|
|
20240909,090900,64278100,21400,21350,21400,21350,712
|
|
20240909,090800,49051300,21350,21350,21350,21350,9
|
|
20240909,090700,48859150,21350,21400,21400,21350,215
|
|
20240909,090600,44268700,21400,21450,21450,21400,7
|
|
20240909,090500,44118850,21450,21550,21550,21450,6
|
|
20240909,090400,43989850,21550,21550,21550,21400,13
|
|
20240909,090300,43709850,21550,21550,21550,21400,17
|
|
20240909,090200,43344300,21550,21450,21550,21350,530
|
|
20240909,090100,31993700,21500,21400,21500,21400,88
|
|
20240909,090000,30104800,21400,21300,21400,21300,1413
|