617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,191400,889124300,21150,21150,21150,21150,503
|
|
20240905,191300,889124300,21150,21150,21150,21150,0
|
|
20240905,191200,889124300,21150,21150,21150,21150,0
|
|
20240905,191100,889124300,21150,21150,21150,21150,0
|
|
20240905,191000,889124300,21150,21150,21150,21150,0
|
|
20240905,190900,889124300,21150,21150,21150,21150,0
|
|
20240905,190800,889124300,21150,21150,21150,21150,0
|
|
20240905,190700,889124300,21150,21150,21150,21150,0
|
|
20240905,190600,889124300,21150,21150,21150,21150,0
|
|
20240905,190500,889124300,21150,21150,21150,21150,0
|
|
20240905,190400,889124300,21150,21150,21150,21150,0
|
|
20240905,190300,889124300,21150,21150,21150,21150,0
|
|
20240905,190200,889124300,21150,21150,21150,21150,0
|
|
20240905,190100,889124300,21150,21150,21150,21150,0
|
|
20240905,190000,889124300,21150,21150,21150,21150,0
|
|
20240905,185900,889124300,21150,21150,21150,21150,0
|
|
20240905,185800,889124300,21150,21150,21150,21150,0
|
|
20240905,185700,889124300,21150,21150,21150,21150,0
|
|
20240905,185600,889124300,21150,21150,21150,21150,0
|
|
20240905,185500,889124300,21150,21150,21150,21150,0
|
|
20240905,185400,889124300,21150,21150,21150,21150,0
|
|
20240905,185300,889124300,21150,21150,21150,21150,0
|
|
20240905,185200,889124300,21150,21150,21150,21150,0
|
|
20240905,185100,889124300,21150,21150,21150,21150,0
|
|
20240905,185000,889124300,21150,21150,21150,21150,0
|
|
20240905,184900,889124300,21150,21150,21150,21150,0
|
|
20240905,184800,889124300,21150,21150,21150,21150,0
|
|
20240905,184700,889124300,21150,21150,21150,21150,0
|
|
20240905,184600,889124300,21150,21150,21150,21150,0
|
|
20240905,184500,889124300,21150,21150,21150,21150,0
|
|
20240905,184400,889124300,21150,21150,21150,21150,503
|
|
20240905,184300,889124300,21150,21150,21150,21150,0
|
|
20240905,184200,889124300,21150,21150,21150,21150,0
|
|
20240905,184100,889124300,21150,21150,21150,21150,0
|
|
20240905,184000,889124300,21150,21150,21150,21150,0
|
|
20240905,183900,889124300,21150,21150,21150,21150,0
|
|
20240905,183800,889124300,21150,21150,21150,21150,0
|
|
20240905,183700,889124300,21150,21150,21150,21150,0
|
|
20240905,183600,889124300,21150,21150,21150,21150,0
|
|
20240905,183500,889124300,21150,21150,21150,21150,0
|
|
20240905,183400,889124300,21150,21150,21150,21150,0
|
|
20240905,183300,889124300,21150,21150,21150,21150,0
|
|
20240905,183200,889124300,21150,21150,21150,21150,0
|
|
20240905,183100,889124300,21150,21150,21150,21150,0
|
|
20240905,183000,889124300,21150,21150,21150,21150,0
|
|
20240905,182900,889124300,21150,21150,21150,21150,0
|
|
20240905,182800,889124300,21150,21150,21150,21150,0
|
|
20240905,182700,889124300,21150,21150,21150,21150,0
|
|
20240905,182600,889124300,21150,21150,21150,21150,0
|
|
20240905,182500,889124300,21150,21150,21150,21150,0
|
|
20240905,182400,889124300,21150,21150,21150,21150,0
|
|
20240905,182300,889124300,21150,21150,21150,21150,0
|
|
20240905,182200,889124300,21150,21150,21150,21150,0
|
|
20240905,182100,889124300,21150,21150,21150,21150,0
|
|
20240905,182000,889124300,21150,21150,21150,21150,0
|
|
20240905,181900,889124300,21150,21150,21150,21150,0
|
|
20240905,181800,889124300,21150,21150,21150,21150,0
|
|
20240905,181700,889124300,21150,21150,21150,21150,0
|
|
20240905,181600,889124300,21150,21150,21150,21150,0
|
|
20240905,181500,889124300,21150,21150,21150,21150,0
|
|
20240905,181400,889124300,21150,21150,21150,21150,503
|
|
20240905,181300,889124300,21150,21150,21150,21150,0
|
|
20240905,181200,889124300,21150,21150,21150,21150,0
|
|
20240905,181100,889124300,21150,21150,21150,21150,0
|
|
20240905,181000,889124300,21150,21150,21150,21150,0
|
|
20240905,180900,889124300,21150,21150,21150,21150,0
|
|
20240905,180800,889124300,21150,21150,21150,21150,0
|
|
20240905,180700,889124300,21150,21150,21150,21150,0
|
|
20240905,180600,889124300,21150,21150,21150,21150,0
|
|
20240905,180500,889124300,21150,21150,21150,21150,0
|
|
20240905,180400,889124300,21150,21150,21150,21150,0
|
|
20240905,180300,889124300,21150,21150,21150,21150,0
|
|
20240905,180200,889124300,21150,21150,21150,21150,0
|
|
20240905,180100,889124300,21150,21150,21150,21150,0
|
|
20240905,180000,889124300,21150,21150,21150,21150,0
|
|
20240905,175900,889124300,21150,21150,21150,21150,0
|
|
20240905,175800,889124300,21150,21150,21150,21150,0
|
|
20240905,175700,889124300,21150,21150,21150,21150,0
|
|
20240905,175600,889124300,21150,21150,21150,21150,0
|
|
20240905,175500,889124300,21150,21150,21150,21150,0
|
|
20240905,175400,889124300,21150,21150,21150,21150,0
|
|
20240905,175300,889124300,21150,21150,21150,21150,0
|
|
20240905,175200,889124300,21150,21150,21150,21150,0
|
|
20240905,175100,889124300,21150,21150,21150,21150,0
|
|
20240905,175000,889124300,21150,21150,21150,21150,0
|
|
20240905,174900,889124300,21150,21150,21150,21150,0
|
|
20240905,174800,889124300,21150,21150,21150,21150,0
|
|
20240905,174700,889124300,21150,21150,21150,21150,0
|
|
20240905,174600,889124300,21150,21150,21150,21150,0
|
|
20240905,174500,889124300,21150,21150,21150,21150,0
|
|
20240905,174400,889124300,21150,21150,21150,21150,503
|
|
20240905,174300,889124300,21150,21150,21150,21150,0
|
|
20240905,174200,889124300,21150,21150,21150,21150,0
|
|
20240905,174100,889124300,21150,21150,21150,21150,0
|
|
20240905,174000,889124300,21150,21150,21150,21150,0
|
|
20240905,173900,889124300,21150,21150,21150,21150,0
|
|
20240905,173800,889124300,21150,21150,21150,21150,0
|
|
20240905,173700,889124300,21150,21150,21150,21150,0
|
|
20240905,173600,889124300,21150,21150,21150,21150,0
|
|
20240905,173500,889124300,21150,21150,21150,21150,0
|
|
20240905,173400,889124300,21150,21150,21150,21150,0
|
|
20240905,173300,889124300,21150,21150,21150,21150,0
|
|
20240905,173200,889124300,21150,21150,21150,21150,0
|
|
20240905,173100,889124300,21150,21150,21150,21150,0
|
|
20240905,173000,889124300,21150,21150,21150,21150,0
|
|
20240905,172900,889124300,21150,21150,21150,21150,0
|
|
20240905,172800,889124300,21150,21150,21150,21150,0
|
|
20240905,172700,889124300,21150,21150,21150,21150,0
|
|
20240905,172600,889124300,21150,21150,21150,21150,0
|
|
20240905,172500,889124300,21150,21150,21150,21150,0
|
|
20240905,172400,889124300,21150,21150,21150,21150,0
|
|
20240905,172300,889124300,21150,21150,21150,21150,0
|
|
20240905,172200,889124300,21150,21150,21150,21150,0
|
|
20240905,172100,889124300,21150,21150,21150,21150,0
|
|
20240905,172000,889124300,21150,21150,21150,21150,0
|
|
20240905,171900,889124300,21150,21150,21150,21150,0
|
|
20240905,171800,889124300,21150,21150,21150,21150,0
|
|
20240905,171700,889124300,21150,21150,21150,21150,0
|
|
20240905,171600,889124300,21150,21150,21150,21150,0
|
|
20240905,171500,889124300,21150,21150,21150,21150,0
|
|
20240905,171400,889124300,21150,21150,21150,21150,503
|
|
20240905,171300,889124300,21150,21150,21150,21150,0
|
|
20240905,171200,889124300,21150,21150,21150,21150,0
|
|
20240905,171100,889124300,21150,21150,21150,21150,0
|
|
20240905,171000,889124300,21150,21150,21150,21150,0
|
|
20240905,170900,889124300,21150,21150,21150,21150,0
|
|
20240905,170800,889124300,21150,21150,21150,21150,0
|
|
20240905,170700,889124300,21150,21150,21150,21150,0
|
|
20240905,170600,889124300,21150,21150,21150,21150,0
|
|
20240905,170500,889124300,21150,21150,21150,21150,0
|
|
20240905,170400,889124300,21150,21150,21150,21150,0
|
|
20240905,170300,889124300,21150,21150,21150,21150,0
|
|
20240905,170200,889124300,21150,21150,21150,21150,0
|
|
20240905,170100,889124300,21150,21150,21150,21150,0
|
|
20240905,170000,889124300,21150,21150,21150,21150,0
|
|
20240905,165900,889124300,21150,21150,21150,21150,0
|
|
20240905,165800,889124300,21150,21150,21150,21150,0
|
|
20240905,165700,889124300,21150,21150,21150,21150,0
|
|
20240905,165600,889124300,21150,21150,21150,21150,0
|
|
20240905,165500,889124300,21150,21150,21150,21150,0
|
|
20240905,165400,889124300,21150,21150,21150,21150,0
|
|
20240905,165300,889124300,21150,21150,21150,21150,0
|
|
20240905,165200,889124300,21150,21150,21150,21150,0
|
|
20240905,165100,889124300,21150,21150,21150,21150,0
|
|
20240905,165000,889124300,21150,21150,21150,21150,0
|
|
20240905,164900,889124300,21150,21150,21150,21150,0
|
|
20240905,164800,889124300,21150,21150,21150,21150,0
|
|
20240905,164700,889124300,21150,21150,21150,21150,0
|
|
20240905,164600,889124300,21150,21150,21150,21150,0
|
|
20240905,164500,889124300,21150,21150,21150,21150,0
|
|
20240905,164400,889124300,21150,21150,21150,21150,503
|
|
20240905,164300,889124300,21150,21150,21150,21150,0
|
|
20240905,164200,889124300,21150,21150,21150,21150,0
|
|
20240905,164100,889124300,21150,21150,21150,21150,0
|
|
20240905,164000,889124300,21150,21150,21150,21150,0
|
|
20240905,163900,889124300,21150,21150,21150,21150,0
|
|
20240905,163800,889124300,21150,21150,21150,21150,0
|
|
20240905,163700,889124300,21150,21150,21150,21150,0
|
|
20240905,163600,889124300,21150,21150,21150,21150,0
|
|
20240905,163500,889124300,21150,21150,21150,21150,0
|
|
20240905,163400,889124300,21150,21150,21150,21150,0
|
|
20240905,163300,889124300,21150,21150,21150,21150,0
|
|
20240905,163200,889124300,21150,21150,21150,21150,0
|
|
20240905,163100,889124300,21150,21150,21150,21150,0
|
|
20240905,163000,889124300,21150,21150,21150,21150,0
|
|
20240905,162900,889124300,21150,21150,21150,21150,0
|
|
20240905,162800,889124300,21150,21150,21150,21150,0
|
|
20240905,162700,889124300,21150,21150,21150,21150,0
|
|
20240905,162600,889124300,21150,21150,21150,21150,0
|
|
20240905,162500,889124300,21150,21150,21150,21150,0
|
|
20240905,162400,889124300,21150,21150,21150,21150,0
|
|
20240905,162300,889124300,21150,21150,21150,21150,0
|
|
20240905,162200,889124300,21150,21150,21150,21150,0
|
|
20240905,162100,889124300,21150,21150,21150,21150,0
|
|
20240905,162000,889124300,21150,21150,21150,21150,0
|
|
20240905,161900,889124300,21150,21150,21150,21150,0
|
|
20240905,161800,889124300,21150,21150,21150,21150,0
|
|
20240905,161700,889124300,21150,21150,21150,21150,0
|
|
20240905,161600,889124300,21150,21150,21150,21150,0
|
|
20240905,161500,889124300,21150,21150,21150,21150,0
|
|
20240905,161400,889124300,21150,21150,21150,21150,503
|
|
20240905,161300,889124300,21150,21150,21150,21150,0
|
|
20240905,161200,889124300,21150,21150,21150,21150,0
|
|
20240905,161100,889124300,21150,21150,21150,21150,0
|
|
20240905,161000,889124300,21150,21150,21150,21150,0
|
|
20240905,160900,889124300,21150,21150,21150,21150,0
|
|
20240905,160800,889124300,21150,21150,21150,21150,0
|
|
20240905,160700,889124300,21150,21150,21150,21150,0
|
|
20240905,160600,889124300,21150,21150,21150,21150,0
|
|
20240905,160500,889124300,21150,21150,21150,21150,0
|
|
20240905,160400,889124300,21150,21150,21150,21150,0
|
|
20240905,160300,889124300,21150,21150,21150,21150,0
|
|
20240905,160200,889124300,21150,21150,21150,21150,0
|
|
20240905,160100,889124300,21150,21150,21150,21150,0
|
|
20240905,160000,889124300,21150,21150,21150,21150,0
|
|
20240905,155900,889124300,21150,21150,21150,21150,0
|
|
20240905,155800,889124300,21150,21150,21150,21150,0
|
|
20240905,155700,889124300,21150,21150,21150,21150,0
|
|
20240905,155600,889124300,21150,21150,21150,21150,0
|
|
20240905,155500,889124300,21150,21150,21150,21150,0
|
|
20240905,155400,889124300,21150,21150,21150,21150,0
|
|
20240905,155300,889124300,21150,21150,21150,21150,0
|
|
20240905,155200,889124300,21150,21150,21150,21150,0
|
|
20240905,155100,889124300,21150,21150,21150,21150,0
|
|
20240905,155000,889124300,21150,21150,21150,21150,0
|
|
20240905,154900,889124300,21150,21150,21150,21150,0
|
|
20240905,154800,889124300,21150,21150,21150,21150,0
|
|
20240905,154700,889124300,21150,21150,21150,21150,0
|
|
20240905,154600,889124300,21150,21150,21150,21150,0
|
|
20240905,154500,889124300,21150,21150,21150,21150,0
|
|
20240905,154400,889124300,21150,21150,21150,21150,503
|
|
20240905,154300,889124300,21150,21150,21150,21150,0
|
|
20240905,154200,889124300,21150,21150,21150,21150,0
|
|
20240905,154100,889124300,21150,21150,21150,21150,0
|
|
20240905,154000,889124300,21150,21150,21150,21150,0
|
|
20240905,153900,889124300,21150,21150,21150,21150,0
|
|
20240905,153800,889124300,21150,21150,21150,21150,0
|
|
20240905,153700,889124300,21150,21150,21150,21150,0
|
|
20240905,153600,889124300,21150,21150,21150,21150,0
|
|
20240905,153500,889124300,21150,21150,21150,21150,0
|
|
20240905,153400,889124300,21150,21150,21150,21150,0
|
|
20240905,153300,889124300,21150,21150,21150,21150,0
|
|
20240905,153200,889124300,21150,21150,21150,21150,0
|
|
20240905,153100,889124300,21150,21150,21150,21150,0
|
|
20240905,153000,889124300,21150,21150,21150,21150,503
|
|
20240905,152900,878485850,21400,21400,21400,21400,0
|
|
20240905,152800,878485850,21400,21400,21400,21400,0
|
|
20240905,152700,878485850,21400,21400,21400,21400,0
|
|
20240905,152600,878485850,21400,21400,21400,21400,0
|
|
20240905,152500,878485850,21400,21400,21400,21400,0
|
|
20240905,152400,878485850,21400,21400,21400,21400,0
|
|
20240905,152300,878485850,21400,21400,21400,21400,0
|
|
20240905,152200,878485850,21400,21400,21400,21400,0
|
|
20240905,152100,878485850,21400,21400,21400,21400,0
|
|
20240905,152000,878485850,21400,21400,21400,21400,0
|
|
20240905,151900,878485850,21400,21350,21400,21200,133
|
|
20240905,151800,875654450,21250,21350,21350,21250,76
|
|
20240905,151700,874032350,21250,21350,21350,21250,9
|
|
20240905,151600,873840500,21250,21350,21350,21250,24
|
|
20240905,151500,873328500,21250,21300,21300,21250,23
|
|
20240905,151400,872838750,21300,21300,21300,21300,0
|
|
20240905,151300,872838750,21300,21300,21300,21300,0
|
|
20240905,151200,872838750,21300,21300,21300,21300,68
|
|
20240905,151100,871390350,21350,21350,21350,21350,0
|
|
20240905,151000,871390350,21350,21350,21350,21350,2
|
|
20240905,150900,871347650,21350,21200,21350,21200,11
|
|
20240905,150800,871112950,21200,21200,21350,21200,25
|
|
20240905,150700,870582800,21200,21200,21200,21200,213
|
|
20240905,150600,866067200,21200,21200,21200,21200,0
|
|
20240905,150500,866067200,21200,21250,21250,21200,326
|
|
20240905,150400,859151000,21250,21250,21250,21250,11
|
|
20240905,150300,858917250,21350,21350,21350,21350,0
|
|
20240905,150200,858917250,21350,21350,21350,21350,0
|
|
20240905,150100,858917250,21350,21350,21350,21350,12
|
|
20240905,150000,858661050,21400,21400,21400,21400,1
|
|
20240905,145900,858639650,21400,21400,21400,21400,5
|
|
20240905,145800,858532650,21400,21400,21400,21400,2
|
|
20240905,145700,858489850,21400,21350,21400,21350,101
|
|
20240905,145600,856330700,21350,21350,21350,21350,1
|
|
20240905,145500,856309350,21200,21200,21200,21200,1
|
|
20240905,145400,856288150,21250,21250,21250,21200,831
|
|
20240905,145300,838634400,21200,21200,21200,21200,100
|
|
20240905,145200,836514400,21250,21250,21250,21250,0
|
|
20240905,145100,836514400,21250,21250,21250,21250,0
|
|
20240905,145000,836514400,21250,21250,21250,21250,0
|
|
20240905,144900,836514400,21250,21250,21250,21250,0
|
|
20240905,144800,836514400,21250,21250,21250,21250,2
|
|
20240905,144700,836471900,21250,21250,21250,21250,0
|
|
20240905,144600,836471900,21250,21250,21250,21250,0
|
|
20240905,144500,836471900,21250,21250,21250,21250,22
|
|
20240905,144400,836004400,21250,21250,21250,21250,0
|
|
20240905,144300,836004400,21250,21250,21250,21250,1
|
|
20240905,144200,835983150,21200,21200,21200,21200,0
|
|
20240905,144100,835983150,21200,21200,21200,21200,108
|
|
20240905,144000,833693550,21200,21200,21200,21200,0
|
|
20240905,143900,833693550,21200,21200,21200,21200,3
|
|
20240905,143800,833629950,21200,21150,21250,21150,32
|
|
20240905,143700,832951550,21200,21200,21200,21200,0
|
|
20240905,143600,832951550,21200,21250,21250,21200,106
|
|
20240905,143500,830704300,21250,21200,21250,21200,278
|
|
20240905,143400,824810200,21200,21150,21200,21150,3
|
|
20240905,143300,824746650,21150,21150,21150,21150,9
|
|
20240905,143200,824556300,21150,21150,21150,21150,0
|
|
20240905,143100,824556300,21150,21150,21150,21150,0
|
|
20240905,143000,824556300,21150,21150,21150,21150,0
|
|
20240905,142900,824556300,21150,21150,21150,21150,0
|
|
20240905,142800,824556300,21150,21150,21150,21150,0
|
|
20240905,142700,824556300,21150,21150,21150,21150,0
|
|
20240905,142600,824556300,21150,21150,21150,21150,112
|
|
20240905,142500,822187500,21150,21150,21150,21150,48
|
|
20240905,142400,821172300,21150,21150,21150,21150,29
|
|
20240905,142300,820558950,21150,21150,21150,21150,20
|
|
20240905,142200,820135950,21150,21150,21150,21150,5
|
|
20240905,142100,820030200,21150,21150,21150,21150,0
|
|
20240905,142000,820030200,21150,21150,21150,21150,0
|
|
20240905,141900,820030200,21150,21150,21150,21150,3
|
|
20240905,141800,819966750,21150,21150,21150,21150,1
|
|
20240905,141700,819945600,21150,21150,21150,21150,0
|
|
20240905,141600,819945600,21150,21150,21150,21150,0
|
|
20240905,141500,819945600,21150,21150,21150,21150,15
|
|
20240905,141400,819628350,21150,21150,21150,21150,50
|
|
20240905,141300,818570850,21150,21150,21150,21150,17
|
|
20240905,141200,818211300,21200,21150,21200,21000,3263
|
|
20240905,141100,749562300,21200,21200,21200,21200,20
|
|
20240905,141000,749138300,21200,21200,21200,21200,92
|
|
20240905,140900,747187900,21200,21200,21200,21200,7
|
|
20240905,140800,747039500,21200,21200,21200,21200,0
|
|
20240905,140700,747039500,21200,21200,21200,21200,0
|
|
20240905,140600,747039500,21200,21200,21200,21200,0
|
|
20240905,140500,747039500,21200,21200,21200,21200,0
|
|
20240905,140400,747039500,21200,21200,21200,21200,12
|
|
20240905,140300,746785100,21200,21200,21200,21200,436
|
|
20240905,140200,737541900,21150,21150,21150,21150,257
|
|
20240905,140100,732106350,21150,21150,21150,21150,40
|
|
20240905,140000,731260350,21100,21100,21100,21100,0
|
|
20240905,135900,731260350,21100,21100,21100,21100,179
|
|
20240905,135800,727483450,21150,21150,21150,21150,0
|
|
20240905,135700,727483450,21150,21150,21150,21150,0
|
|
20240905,135600,727483450,21150,21150,21150,21150,0
|
|
20240905,135500,727483450,21150,21100,21150,21100,210
|
|
20240905,135400,723047000,21150,21150,21150,21150,0
|
|
20240905,135300,723047000,21150,21150,21150,21100,255
|
|
20240905,135200,717665700,21000,21050,21050,21000,804
|
|
20240905,135100,700765650,21150,21150,21150,21150,27
|
|
20240905,135000,700194600,21150,21150,21150,21150,92
|
|
20240905,134900,698248800,21150,21250,21250,21050,3009
|
|
20240905,134800,634793600,21250,21250,21250,21250,19
|
|
20240905,134700,634389850,21250,21250,21250,21250,11
|
|
20240905,134600,634156100,21250,21250,21250,21250,6
|
|
20240905,134500,634028600,21250,21250,21250,21250,7
|
|
20240905,134400,633879850,21250,21250,21250,21250,8
|
|
20240905,134300,633709850,21250,21250,21250,21250,7
|
|
20240905,134200,633561100,21300,21300,21300,21300,0
|
|
20240905,134100,633561100,21300,21300,21300,21300,0
|
|
20240905,134000,633561100,21300,21300,21300,21300,0
|
|
20240905,133900,633561100,21300,21300,21300,21300,400
|
|
20240905,133800,625041100,21400,21400,21400,21400,100
|
|
20240905,133700,622901100,21300,21200,21300,21150,1018
|
|
20240905,133600,601365100,21200,21200,21200,21200,13
|
|
20240905,133500,601089500,21150,21150,21150,21150,0
|
|
20240905,133400,601089500,21150,21150,21150,21150,45
|
|
20240905,133300,600137750,21200,21200,21200,21200,29
|
|
20240905,133200,599522950,21150,21150,21150,21150,0
|
|
20240905,133100,599522950,21150,21150,21150,21150,10
|
|
20240905,133000,599311450,21150,21250,21250,21150,119
|
|
20240905,132900,596794000,21250,21250,21250,21250,100
|
|
20240905,132800,594669000,21100,21100,21100,21100,0
|
|
20240905,132700,594669000,21100,21100,21100,21100,7
|
|
20240905,132600,594521300,21200,21200,21200,21200,40
|
|
20240905,132500,593673300,21250,21250,21250,21250,95
|
|
20240905,132400,591654550,21250,21150,21250,21150,124
|
|
20240905,132300,589022450,21150,21200,21200,21150,165
|
|
20240905,132200,585524700,21200,21200,21200,21200,3
|
|
20240905,132100,585461100,21250,21250,21250,21250,300
|
|
20240905,132000,579086100,21250,21250,21250,21250,0
|
|
20240905,131900,579086100,21250,21250,21250,21250,0
|
|
20240905,131800,579086100,21250,21250,21250,21250,2
|
|
20240905,131700,579043600,21200,21200,21200,21200,0
|
|
20240905,131600,579043600,21200,21200,21200,21200,0
|
|
20240905,131500,579043600,21200,21200,21200,21200,215
|
|
20240905,131400,574485600,21200,21200,21200,21200,10
|
|
20240905,131300,574273600,21100,21100,21100,21100,1
|
|
20240905,131200,574252500,21200,21150,21200,21050,904
|
|
20240905,131100,555222500,21200,21200,21200,21200,0
|
|
20240905,131000,555222500,21200,21200,21200,21200,412
|
|
20240905,130900,546488100,21200,21150,21250,21000,3443
|
|
20240905,130800,473895100,21150,21200,21200,21150,511
|
|
20240905,130700,463062400,21200,21200,21200,21200,47
|
|
20240905,130600,462066000,21200,21200,21200,21200,20
|
|
20240905,130500,461642000,21200,21200,21200,21200,95
|
|
20240905,130400,459628000,21200,21200,21200,21200,2
|
|
20240905,130300,459585600,21250,21250,21250,21250,11
|
|
20240905,130200,459351850,21200,21200,21200,21200,0
|
|
20240905,130100,459351850,21200,21200,21200,21200,0
|
|
20240905,130000,459351850,21200,21200,21200,21200,31
|
|
20240905,125900,458694650,21200,21200,21200,21200,0
|
|
20240905,125800,458694650,21200,21250,21250,21200,4
|
|
20240905,125700,458609700,21250,21250,21250,21250,5
|
|
20240905,125600,458503450,21250,21250,21250,21250,7
|
|
20240905,125500,458354700,21200,21250,21250,21200,48
|
|
20240905,125400,457336550,21250,21200,21250,21150,805
|
|
20240905,125300,440295100,21200,21400,21450,21200,1012
|
|
20240905,125200,418802100,21400,21400,21400,21400,2
|
|
20240905,125100,418759300,21300,21300,21300,21300,0
|
|
20240905,125000,418759300,21300,21300,21300,21300,229
|
|
20240905,124900,413881600,21500,21500,21500,21500,1
|
|
20240905,124800,413860100,21300,21300,21300,21300,0
|
|
20240905,124700,413860100,21300,21300,21300,21300,526
|
|
20240905,124600,402656300,21350,21350,21350,21350,148
|
|
20240905,124500,399496500,21400,21450,21450,21400,317
|
|
20240905,124400,392697700,21450,21450,21450,21450,0
|
|
20240905,124300,392697700,21450,21450,21450,21450,0
|
|
20240905,124200,392697700,21450,21450,21450,21450,0
|
|
20240905,124100,392697700,21450,21450,21450,21450,1
|
|
20240905,124000,392676250,21450,21450,21450,21450,0
|
|
20240905,123900,392676250,21450,21450,21450,21450,100
|
|
20240905,123800,390531250,21450,21450,21450,21450,1
|
|
20240905,123700,390509800,21450,21450,21450,21450,0
|
|
20240905,123600,390509800,21450,21450,21450,21450,0
|
|
20240905,123500,390509800,21450,21450,21450,21450,0
|
|
20240905,123400,390509800,21450,21450,21450,21450,0
|
|
20240905,123300,390509800,21450,21450,21450,21450,0
|
|
20240905,123200,390509800,21450,21350,21450,21350,454
|
|
20240905,123100,380816800,21350,21350,21350,21350,0
|
|
20240905,123000,380816800,21350,21350,21350,21350,70
|
|
20240905,122900,379322300,21400,21400,21400,21400,66
|
|
20240905,122800,377909900,21400,21400,21400,21400,34
|
|
20240905,122700,377182300,21350,21450,21450,21350,442
|
|
20240905,122600,367739400,21450,21450,21450,21450,0
|
|
20240905,122500,367739400,21450,21450,21450,21450,5
|
|
20240905,122400,367632150,21500,21500,21500,21500,0
|
|
20240905,122300,367632150,21500,21500,21500,21500,0
|
|
20240905,122200,367632150,21500,21500,21500,21500,40
|
|
20240905,122100,366772150,21500,21500,21500,21500,0
|
|
20240905,122000,366772150,21500,21500,21500,21500,0
|
|
20240905,121900,366772150,21500,21500,21500,21500,0
|
|
20240905,121800,366772150,21500,21500,21500,21500,0
|
|
20240905,121700,366772150,21500,21500,21500,21500,2
|
|
20240905,121600,366729150,21500,21500,21500,21500,63
|
|
20240905,121500,365374650,21500,21500,21500,21500,0
|
|
20240905,121400,365374650,21500,21500,21500,21500,0
|
|
20240905,121300,365374650,21500,21500,21500,21500,0
|
|
20240905,121200,365374650,21500,21500,21500,21500,0
|
|
20240905,121100,365374650,21500,21500,21500,21500,135
|
|
20240905,121000,362472150,21400,21400,21400,21400,0
|
|
20240905,120900,362472150,21400,21400,21400,21400,39
|
|
20240905,120800,361637550,21400,21400,21400,21400,0
|
|
20240905,120700,361637550,21400,21400,21400,21400,47
|
|
20240905,120600,360631750,21350,21350,21350,21350,0
|
|
20240905,120500,360631750,21350,21400,21400,21350,514
|
|
20240905,120400,349642850,21400,21450,21450,21400,388
|
|
20240905,120300,341334400,21450,21450,21450,21450,0
|
|
20240905,120200,341334400,21450,21450,21450,21450,0
|
|
20240905,120100,341334400,21450,21450,21450,21450,24
|
|
20240905,120000,340819600,21400,21400,21400,21400,0
|
|
20240905,115900,340819600,21400,21400,21400,21400,0
|
|
20240905,115800,340819600,21400,21400,21400,21400,0
|
|
20240905,115700,340819600,21400,21400,21400,21400,0
|
|
20240905,115600,340819600,21400,21400,21400,21400,0
|
|
20240905,115500,340819600,21400,21400,21400,21400,0
|
|
20240905,115400,340819600,21400,21400,21400,21400,0
|
|
20240905,115300,340819600,21400,21400,21400,21400,0
|
|
20240905,115200,340819600,21400,21400,21400,21400,0
|
|
20240905,115100,340819600,21400,21400,21400,21400,0
|
|
20240905,115000,340819600,21400,21400,21400,21400,0
|
|
20240905,114900,340819600,21400,21400,21400,21400,0
|
|
20240905,114800,340819600,21400,21400,21400,21400,0
|
|
20240905,114700,340819600,21400,21400,21400,21400,0
|
|
20240905,114600,340819600,21400,21400,21400,21400,0
|
|
20240905,114500,340819600,21400,21400,21400,21400,0
|
|
20240905,114400,340819600,21400,21400,21400,21400,0
|
|
20240905,114300,340819600,21400,21500,21550,21400,114
|
|
20240905,114200,338369500,21450,21450,21450,21450,0
|
|
20240905,114100,338369500,21450,21450,21450,21450,0
|
|
20240905,114000,338369500,21450,21450,21450,21450,60
|
|
20240905,113900,337082500,21450,21450,21450,21450,0
|
|
20240905,113800,337082500,21450,21450,21450,21450,0
|
|
20240905,113700,337082500,21450,21450,21450,21450,0
|
|
20240905,113600,337082500,21450,21450,21450,21450,11
|
|
20240905,113500,336846550,21550,21550,21550,21550,0
|
|
20240905,113400,336846550,21550,21550,21550,21550,1
|
|
20240905,113300,336825000,21500,21500,21500,21500,40
|
|
20240905,113200,335965000,21500,21450,21500,21450,261
|
|
20240905,113100,330355000,21450,21300,21450,21300,210
|
|
20240905,113000,325880950,21300,21400,21400,21300,93
|
|
20240905,112900,323896500,21350,21350,21350,21350,0
|
|
20240905,112800,323896500,21350,21350,21350,21350,0
|
|
20240905,112700,323896500,21350,21350,21350,21350,55
|
|
20240905,112600,322722250,21450,21450,21450,21450,1
|
|
20240905,112500,322700800,21450,21450,21450,21450,23
|
|
20240905,112400,322207450,21450,21350,21450,21350,164
|
|
20240905,112300,318705850,21350,21350,21350,21350,117
|
|
20240905,112200,316207900,21350,21350,21350,21300,950
|
|
20240905,112100,295960400,21350,21350,21350,21350,21
|
|
20240905,112000,295512050,21350,21350,21350,21350,24
|
|
20240905,111900,294999650,21350,21350,21350,21350,55
|
|
20240905,111800,293825400,21350,21350,21350,21350,59
|
|
20240905,111700,292565750,21350,21500,21500,21350,1728
|
|
20240905,111600,255624350,21500,21500,21500,21500,6
|
|
20240905,111500,255495350,21450,21450,21450,21450,4
|
|
20240905,111400,255409550,21450,21450,21450,21450,25
|
|
20240905,111300,254873300,21450,21450,21450,21450,31
|
|
20240905,111200,254208350,21550,21550,21550,21550,0
|
|
20240905,111100,254208350,21550,21550,21550,21550,0
|
|
20240905,111000,254208350,21550,21550,21550,21550,55
|
|
20240905,110900,253023100,21500,21550,21550,21500,451
|
|
20240905,110800,243326550,21550,21450,21550,21400,1309
|
|
20240905,110700,215294100,21550,21550,21550,21550,0
|
|
20240905,110600,215294100,21550,21550,21550,21550,8
|
|
20240905,110500,215121700,21500,21500,21550,21500,5
|
|
20240905,110400,215014100,21500,21500,21500,21500,3
|
|
20240905,110300,214949600,21500,21500,21500,21500,24
|
|
20240905,110200,214433600,21500,21500,21500,21500,0
|
|
20240905,110100,214433600,21500,21500,21500,21450,562
|
|
20240905,110000,202378350,21500,21500,21500,21500,139
|
|
20240905,105900,199389850,21500,21500,21500,21500,0
|
|
20240905,105800,199389850,21500,21500,21500,21500,33
|
|
20240905,105700,198680350,21500,21500,21500,21500,23
|
|
20240905,105600,198185850,21500,21500,21500,21500,663
|
|
20240905,105500,183931350,21500,21500,21500,21500,1
|
|
20240905,105400,183909850,21500,21500,21500,21500,0
|
|
20240905,105300,183909850,21500,21550,21550,21500,131
|
|
20240905,105200,181088300,21500,21500,21500,21500,0
|
|
20240905,105100,181088300,21500,21500,21500,21500,389
|
|
20240905,105000,172724800,21550,21550,21550,21550,0
|
|
20240905,104900,172724800,21550,21550,21550,21550,4
|
|
20240905,104800,172638600,21550,21550,21550,21550,10
|
|
20240905,104700,172423100,21550,21550,21550,21550,6
|
|
20240905,104600,172293800,21500,21500,21500,21500,126
|
|
20240905,104500,169584800,21500,21500,21500,21500,1
|
|
20240905,104400,169563300,21500,21500,21500,21500,100
|
|
20240905,104300,167413300,21500,21500,21500,21450,1178
|
|
20240905,104200,142086900,21550,21550,21550,21550,103
|
|
20240905,104100,139867250,21550,21550,21550,21550,1
|
|
20240905,104000,139845700,21550,21550,21550,21550,4
|
|
20240905,103900,139759500,21550,21550,21550,21550,41
|
|
20240905,103800,138875950,21550,21550,21550,21550,20
|
|
20240905,103700,138444950,21550,21550,21550,21550,117
|
|
20240905,103600,135923600,21550,21600,21600,21550,239
|
|
20240905,103500,130771700,21650,21650,21650,21650,0
|
|
20240905,103400,130771700,21650,21650,21650,21650,4
|
|
20240905,103300,130685100,21650,21650,21650,21650,0
|
|
20240905,103200,130685100,21650,21650,21650,21650,0
|
|
20240905,103100,130685100,21650,21650,21650,21650,1
|
|
20240905,103000,130663450,21700,21700,21700,21700,0
|
|
20240905,102900,130663450,21700,21700,21700,21700,0
|
|
20240905,102800,130663450,21700,21700,21700,21700,0
|
|
20240905,102700,130663450,21700,21700,21700,21700,0
|
|
20240905,102600,130663450,21700,21550,21700,21550,1212
|
|
20240905,102500,104543050,21600,21600,21600,21600,17
|
|
20240905,102400,104175850,21600,21600,21600,21600,0
|
|
20240905,102300,104175850,21600,21600,21600,21600,355
|
|
20240905,102200,96507850,21600,21600,21600,21600,0
|
|
20240905,102100,96507850,21600,21600,21650,21600,1316
|
|
20240905,102000,68082150,21650,21650,21650,21650,0
|
|
20240905,101900,68082150,21650,21650,21650,21650,350
|
|
20240905,101800,60504650,21700,21700,21700,21700,50
|
|
20240905,101700,59419650,21800,21800,21800,21800,80
|
|
20240905,101600,57675650,21800,21650,21800,21650,15
|
|
20240905,101500,57350150,21700,21700,21700,21700,294
|
|
20240905,101400,50970350,21700,21700,21700,21700,0
|
|
20240905,101300,50970350,21700,21700,21700,21700,21
|
|
20240905,101200,50514650,21700,21750,21800,21700,47
|
|
20240905,101100,49494050,21750,21750,21750,21750,1
|
|
20240905,101000,49472300,21750,21750,21750,21750,0
|
|
20240905,100900,49472300,21750,21750,21750,21750,0
|
|
20240905,100800,49472300,21750,21750,21750,21750,14
|
|
20240905,100700,49167800,21750,21750,21750,21750,58
|
|
20240905,100600,47906300,21700,21750,21750,21700,216
|
|
20240905,100500,43218050,21750,21750,21750,21750,1
|
|
20240905,100400,43196300,21750,21750,21750,21750,0
|
|
20240905,100300,43196300,21750,21750,21750,21750,16
|
|
20240905,100200,42848300,21750,21750,21750,21750,10
|
|
20240905,100100,42630800,21700,21700,21700,21700,0
|
|
20240905,100000,42630800,21700,21700,21700,21700,0
|
|
20240905,095900,42630800,21700,21700,21700,21700,0
|
|
20240905,095800,42630800,21700,21700,21700,21700,286
|
|
20240905,095700,36424600,21750,21750,21750,21750,0
|
|
20240905,095600,36424600,21750,21750,21750,21750,114
|
|
20240905,095500,33945100,21750,21750,21750,21750,43
|
|
20240905,095400,33009850,21750,21750,21750,21750,0
|
|
20240905,095300,33009850,21750,21750,21750,21750,0
|
|
20240905,095200,33009850,21750,21750,21750,21750,4
|
|
20240905,095100,32922850,21750,21750,21750,21750,18
|
|
20240905,095000,32531350,21750,21750,21750,21750,0
|
|
20240905,094900,32531350,21750,21750,21750,21750,0
|
|
20240905,094800,32531350,21750,21750,21750,21750,0
|
|
20240905,094700,32531350,21750,21750,21750,21750,0
|
|
20240905,094600,32531350,21750,21750,21750,21750,9
|
|
20240905,094500,32335600,21850,21850,21850,21850,16
|
|
20240905,094400,31986000,21850,21750,21850,21750,12
|
|
20240905,094300,31724600,21750,21750,21750,21750,0
|
|
20240905,094200,31724600,21750,21750,21750,21750,0
|
|
20240905,094100,31724600,21750,21750,21750,21750,1
|
|
20240905,094000,31702850,21750,21750,21750,21750,4
|
|
20240905,093900,31615850,21750,21750,21750,21750,0
|
|
20240905,093800,31615850,21750,21750,21750,21750,85
|
|
20240905,093700,29767100,21750,21750,21750,21750,5
|
|
20240905,093600,29658350,21750,21750,21750,21750,0
|
|
20240905,093500,29658350,21750,21750,21750,21750,2
|
|
20240905,093400,29614850,21750,21750,21750,21750,0
|
|
20240905,093300,29614850,21750,21750,21750,21750,1
|
|
20240905,093200,29593100,21750,21750,21750,21750,0
|
|
20240905,093100,29593100,21750,21750,21750,21750,51
|
|
20240905,093000,28483850,21750,21750,21750,21750,0
|
|
20240905,092900,28483850,21750,21750,21750,21750,0
|
|
20240905,092800,28483850,21750,21750,21750,21750,5
|
|
20240905,092700,28375100,21700,21700,21700,21700,182
|
|
20240905,092600,24425700,21750,21700,21750,21700,11
|
|
20240905,092500,24186600,21700,21700,21700,21700,0
|
|
20240905,092400,24186600,21700,21700,21700,21700,24
|
|
20240905,092300,23665800,21700,21700,21700,21700,119
|
|
20240905,092200,21083500,21700,21700,21700,21700,5
|
|
20240905,092100,20975000,21700,21700,21700,21700,1
|
|
20240905,092000,20953300,21650,21700,21700,21650,383
|
|
20240905,091900,12645250,21750,21750,21750,21750,0
|
|
20240905,091800,12645250,21750,21750,21750,21750,2
|
|
20240905,091700,12601750,21750,21750,21750,21750,1
|
|
20240905,091600,12580000,21800,21800,21800,21800,0
|
|
20240905,091500,12580000,21800,21800,21800,21800,0
|
|
20240905,091400,12580000,21800,21800,21800,21800,5
|
|
20240905,091300,12471000,21800,21800,21800,21800,1
|
|
20240905,091200,12449200,21750,21650,21750,21650,66
|
|
20240905,091100,11019300,21650,21600,21700,21600,250
|
|
20240905,091000,5617800,21600,21700,21700,21600,24
|
|
20240905,090900,5098850,21700,21750,21750,21700,30
|
|
20240905,090800,4447000,21750,21750,21750,21750,7
|
|
20240905,090700,4294750,21700,21700,21700,21700,0
|
|
20240905,090600,4294750,21700,21700,21700,21700,3
|
|
20240905,090500,4229650,21700,21700,21700,21700,4
|
|
20240905,090400,4142850,21600,21600,21600,21600,0
|
|
20240905,090300,4142850,21600,21600,21600,21600,0
|
|
20240905,090200,4142850,21600,21600,21600,21600,100
|
|
20240905,090100,1982850,21800,21800,21800,21800,0
|
|
20240905,090000,1982850,21800,21550,21800,21550,92
|