587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,184400,5866803350,21350,21350,21350,21350,3084
|
|
20240903,184300,5866803350,21350,21350,21350,21350,0
|
|
20240903,184200,5866803350,21350,21350,21350,21350,0
|
|
20240903,184100,5866803350,21350,21350,21350,21350,0
|
|
20240903,184000,5866803350,21350,21350,21350,21350,0
|
|
20240903,183900,5866803350,21350,21350,21350,21350,0
|
|
20240903,183800,5866803350,21350,21350,21350,21350,0
|
|
20240903,183700,5866803350,21350,21350,21350,21350,0
|
|
20240903,183600,5866803350,21350,21350,21350,21350,0
|
|
20240903,183500,5866803350,21350,21350,21350,21350,0
|
|
20240903,183400,5866803350,21350,21350,21350,21350,0
|
|
20240903,183300,5866803350,21350,21350,21350,21350,0
|
|
20240903,183200,5866803350,21350,21350,21350,21350,0
|
|
20240903,183100,5866803350,21350,21350,21350,21350,0
|
|
20240903,183000,5866803350,21350,21350,21350,21350,0
|
|
20240903,182900,5866803350,21350,21350,21350,21350,0
|
|
20240903,182800,5866803350,21350,21350,21350,21350,0
|
|
20240903,182700,5866803350,21350,21350,21350,21350,0
|
|
20240903,182600,5866803350,21350,21350,21350,21350,0
|
|
20240903,182500,5866803350,21350,21350,21350,21350,0
|
|
20240903,182400,5866803350,21350,21350,21350,21350,0
|
|
20240903,182300,5866803350,21350,21350,21350,21350,0
|
|
20240903,182200,5866803350,21350,21350,21350,21350,0
|
|
20240903,182100,5866803350,21350,21350,21350,21350,0
|
|
20240903,182000,5866803350,21350,21350,21350,21350,0
|
|
20240903,181900,5866803350,21350,21350,21350,21350,0
|
|
20240903,181800,5866803350,21350,21350,21350,21350,0
|
|
20240903,181700,5866803350,21350,21350,21350,21350,0
|
|
20240903,181600,5866803350,21350,21350,21350,21350,0
|
|
20240903,181500,5866803350,21350,21350,21350,21350,0
|
|
20240903,181400,5866803350,21350,21350,21350,21350,3084
|
|
20240903,181300,5866803350,21350,21350,21350,21350,0
|
|
20240903,181200,5866803350,21350,21350,21350,21350,0
|
|
20240903,181100,5866803350,21350,21350,21350,21350,0
|
|
20240903,181000,5866803350,21350,21350,21350,21350,0
|
|
20240903,180900,5866803350,21350,21350,21350,21350,0
|
|
20240903,180800,5866803350,21350,21350,21350,21350,0
|
|
20240903,180700,5866803350,21350,21350,21350,21350,0
|
|
20240903,180600,5866803350,21350,21350,21350,21350,0
|
|
20240903,180500,5866803350,21350,21350,21350,21350,0
|
|
20240903,180400,5866803350,21350,21350,21350,21350,0
|
|
20240903,180300,5866803350,21350,21350,21350,21350,0
|
|
20240903,180200,5866803350,21350,21350,21350,21350,0
|
|
20240903,180100,5866803350,21350,21350,21350,21350,0
|
|
20240903,180000,5866803350,21350,21350,21350,21350,0
|
|
20240903,175900,5866803350,21350,21350,21350,21350,0
|
|
20240903,175800,5866803350,21350,21350,21350,21350,0
|
|
20240903,175700,5866803350,21350,21350,21350,21350,0
|
|
20240903,175600,5866803350,21350,21350,21350,21350,0
|
|
20240903,175500,5866803350,21350,21350,21350,21350,0
|
|
20240903,175400,5866803350,21350,21350,21350,21350,0
|
|
20240903,175300,5866803350,21350,21350,21350,21350,0
|
|
20240903,175200,5866803350,21350,21350,21350,21350,0
|
|
20240903,175100,5866803350,21350,21350,21350,21350,0
|
|
20240903,175000,5866803350,21350,21350,21350,21350,0
|
|
20240903,174900,5866803350,21350,21350,21350,21350,0
|
|
20240903,174800,5866803350,21350,21350,21350,21350,0
|
|
20240903,174700,5866803350,21350,21350,21350,21350,0
|
|
20240903,174600,5866803350,21350,21350,21350,21350,0
|
|
20240903,174500,5866803350,21350,21350,21350,21350,0
|
|
20240903,174400,5866803350,21350,21350,21350,21350,3084
|
|
20240903,174300,5866803350,21350,21350,21350,21350,0
|
|
20240903,174200,5866803350,21350,21350,21350,21350,0
|
|
20240903,174100,5866803350,21350,21350,21350,21350,0
|
|
20240903,174000,5866803350,21350,21350,21350,21350,0
|
|
20240903,173900,5866803350,21350,21350,21350,21350,0
|
|
20240903,173800,5866803350,21350,21350,21350,21350,0
|
|
20240903,173700,5866803350,21350,21350,21350,21350,0
|
|
20240903,173600,5866803350,21350,21350,21350,21350,0
|
|
20240903,173500,5866803350,21350,21350,21350,21350,0
|
|
20240903,173400,5866803350,21350,21350,21350,21350,0
|
|
20240903,173300,5866803350,21350,21350,21350,21350,0
|
|
20240903,173200,5866803350,21350,21350,21350,21350,0
|
|
20240903,173100,5866803350,21350,21350,21350,21350,0
|
|
20240903,173000,5866803350,21350,21350,21350,21350,0
|
|
20240903,172900,5866803350,21350,21350,21350,21350,0
|
|
20240903,172800,5866803350,21350,21350,21350,21350,0
|
|
20240903,172700,5866803350,21350,21350,21350,21350,0
|
|
20240903,172600,5866803350,21350,21350,21350,21350,0
|
|
20240903,172500,5866803350,21350,21350,21350,21350,0
|
|
20240903,172400,5866803350,21350,21350,21350,21350,0
|
|
20240903,172300,5866803350,21350,21350,21350,21350,0
|
|
20240903,172200,5866803350,21350,21350,21350,21350,0
|
|
20240903,172100,5866803350,21350,21350,21350,21350,0
|
|
20240903,172000,5866803350,21350,21350,21350,21350,0
|
|
20240903,171900,5866803350,21350,21350,21350,21350,0
|
|
20240903,171800,5866803350,21350,21350,21350,21350,0
|
|
20240903,171700,5866803350,21350,21350,21350,21350,0
|
|
20240903,171600,5866803350,21350,21350,21350,21350,0
|
|
20240903,171500,5866803350,21350,21350,21350,21350,0
|
|
20240903,171400,5866803350,21350,21350,21350,21350,3084
|
|
20240903,171300,5866803350,21350,21350,21350,21350,0
|
|
20240903,171200,5866803350,21350,21350,21350,21350,0
|
|
20240903,171100,5866803350,21350,21350,21350,21350,0
|
|
20240903,171000,5866803350,21350,21350,21350,21350,0
|
|
20240903,170900,5866803350,21350,21350,21350,21350,0
|
|
20240903,170800,5866803350,21350,21350,21350,21350,0
|
|
20240903,170700,5866803350,21350,21350,21350,21350,0
|
|
20240903,170600,5866803350,21350,21350,21350,21350,0
|
|
20240903,170500,5866803350,21350,21350,21350,21350,0
|
|
20240903,170400,5866803350,21350,21350,21350,21350,0
|
|
20240903,170300,5866803350,21350,21350,21350,21350,0
|
|
20240903,170200,5866803350,21350,21350,21350,21350,0
|
|
20240903,170100,5866803350,21350,21350,21350,21350,0
|
|
20240903,170000,5866803350,21350,21350,21350,21350,0
|
|
20240903,165900,5866803350,21350,21350,21350,21350,0
|
|
20240903,165800,5866803350,21350,21350,21350,21350,0
|
|
20240903,165700,5866803350,21350,21350,21350,21350,0
|
|
20240903,165600,5866803350,21350,21350,21350,21350,0
|
|
20240903,165500,5866803350,21350,21350,21350,21350,0
|
|
20240903,165400,5866803350,21350,21350,21350,21350,0
|
|
20240903,165300,5866803350,21350,21350,21350,21350,0
|
|
20240903,165200,5866803350,21350,21350,21350,21350,0
|
|
20240903,165100,5866803350,21350,21350,21350,21350,0
|
|
20240903,165000,5866803350,21350,21350,21350,21350,0
|
|
20240903,164900,5866803350,21350,21350,21350,21350,0
|
|
20240903,164800,5866803350,21350,21350,21350,21350,0
|
|
20240903,164700,5866803350,21350,21350,21350,21350,0
|
|
20240903,164600,5866803350,21350,21350,21350,21350,0
|
|
20240903,164500,5866803350,21350,21350,21350,21350,0
|
|
20240903,164400,5866803350,21350,21350,21350,21350,3084
|
|
20240903,164300,5866803350,21350,21350,21350,21350,0
|
|
20240903,164200,5866803350,21350,21350,21350,21350,0
|
|
20240903,164100,5866803350,21350,21350,21350,21350,0
|
|
20240903,164000,5866803350,21350,21350,21350,21350,0
|
|
20240903,163900,5866803350,21350,21350,21350,21350,0
|
|
20240903,163800,5866803350,21350,21350,21350,21350,0
|
|
20240903,163700,5866803350,21350,21350,21350,21350,0
|
|
20240903,163600,5866803350,21350,21350,21350,21350,0
|
|
20240903,163500,5866803350,21350,21350,21350,21350,0
|
|
20240903,163400,5866803350,21350,21350,21350,21350,0
|
|
20240903,163300,5866803350,21350,21350,21350,21350,0
|
|
20240903,163200,5866803350,21350,21350,21350,21350,0
|
|
20240903,163100,5866803350,21350,21350,21350,21350,0
|
|
20240903,163000,5866803350,21350,21350,21350,21350,0
|
|
20240903,162900,5866803350,21350,21350,21350,21350,0
|
|
20240903,162800,5866803350,21350,21350,21350,21350,0
|
|
20240903,162700,5866803350,21350,21350,21350,21350,0
|
|
20240903,162600,5866803350,21350,21350,21350,21350,0
|
|
20240903,162500,5866803350,21350,21350,21350,21350,0
|
|
20240903,162400,5866803350,21350,21350,21350,21350,0
|
|
20240903,162300,5866803350,21350,21350,21350,21350,0
|
|
20240903,162200,5866803350,21350,21350,21350,21350,0
|
|
20240903,162100,5866803350,21350,21350,21350,21350,0
|
|
20240903,162000,5866803350,21350,21350,21350,21350,0
|
|
20240903,161900,5866803350,21350,21350,21350,21350,0
|
|
20240903,161800,5866803350,21350,21350,21350,21350,0
|
|
20240903,161700,5866803350,21350,21350,21350,21350,0
|
|
20240903,161600,5866803350,21350,21350,21350,21350,0
|
|
20240903,161500,5866803350,21350,21350,21350,21350,0
|
|
20240903,161400,5866803350,21350,21350,21350,21350,3084
|
|
20240903,161300,5866803350,21350,21350,21350,21350,0
|
|
20240903,161200,5866803350,21350,21350,21350,21350,0
|
|
20240903,161100,5866803350,21350,21350,21350,21350,0
|
|
20240903,161000,5866803350,21350,21350,21350,21350,0
|
|
20240903,160900,5866803350,21350,21350,21350,21350,0
|
|
20240903,160800,5866803350,21350,21350,21350,21350,0
|
|
20240903,160700,5866803350,21350,21350,21350,21350,0
|
|
20240903,160600,5866803350,21350,21350,21350,21350,0
|
|
20240903,160500,5866803350,21350,21350,21350,21350,0
|
|
20240903,160400,5866803350,21350,21350,21350,21350,0
|
|
20240903,160300,5866803350,21350,21350,21350,21350,0
|
|
20240903,160200,5866803350,21350,21350,21350,21350,0
|
|
20240903,160100,5866803350,21350,21350,21350,21350,0
|
|
20240903,160000,5866803350,21350,21350,21350,21350,0
|
|
20240903,155900,5866803350,21350,21350,21350,21350,0
|
|
20240903,155800,5866803350,21350,21350,21350,21350,0
|
|
20240903,155700,5866803350,21350,21350,21350,21350,0
|
|
20240903,155600,5866803350,21350,21350,21350,21350,0
|
|
20240903,155500,5866803350,21350,21350,21350,21350,0
|
|
20240903,155400,5866803350,21350,21350,21350,21350,0
|
|
20240903,155300,5866803350,21350,21350,21350,21350,0
|
|
20240903,155200,5866803350,21350,21350,21350,21350,0
|
|
20240903,155100,5866803350,21350,21350,21350,21350,0
|
|
20240903,155000,5866803350,21350,21350,21350,21350,0
|
|
20240903,154900,5866803350,21350,21350,21350,21350,0
|
|
20240903,154800,5866803350,21350,21350,21350,21350,0
|
|
20240903,154700,5866803350,21350,21350,21350,21350,0
|
|
20240903,154600,5866803350,21350,21350,21350,21350,0
|
|
20240903,154500,5866803350,21350,21350,21350,21350,0
|
|
20240903,154400,5866803350,21350,21350,21350,21350,3084
|
|
20240903,154300,5866803350,21350,21350,21350,21350,0
|
|
20240903,154200,5866803350,21350,21350,21350,21350,0
|
|
20240903,154100,5866803350,21350,21350,21350,21350,0
|
|
20240903,154000,5866803350,21350,21350,21350,21350,0
|
|
20240903,153900,5866803350,21350,21350,21350,21350,0
|
|
20240903,153800,5866803350,21350,21350,21350,21350,0
|
|
20240903,153700,5866803350,21350,21350,21350,21350,0
|
|
20240903,153600,5866803350,21350,21350,21350,21350,0
|
|
20240903,153500,5866803350,21350,21350,21350,21350,0
|
|
20240903,153400,5866803350,21350,21350,21350,21350,0
|
|
20240903,153300,5866803350,21350,21350,21350,21350,0
|
|
20240903,153200,5866803350,21350,21350,21350,21350,0
|
|
20240903,153100,5866803350,21350,21350,21350,21350,0
|
|
20240903,153000,5866803350,21350,21350,21350,21350,3084
|
|
20240903,152900,5800959950,21350,21350,21350,21350,0
|
|
20240903,152800,5800959950,21350,21350,21350,21350,0
|
|
20240903,152700,5800959950,21350,21350,21350,21350,0
|
|
20240903,152600,5800959950,21350,21350,21350,21350,0
|
|
20240903,152500,5800959950,21350,21350,21350,21350,0
|
|
20240903,152400,5800959950,21350,21350,21350,21350,0
|
|
20240903,152300,5800959950,21350,21350,21350,21350,0
|
|
20240903,152200,5800959950,21350,21350,21350,21350,0
|
|
20240903,152100,5800959950,21350,21350,21350,21350,0
|
|
20240903,152000,5800959950,21350,21350,21350,21350,0
|
|
20240903,151900,5800959950,21350,21400,21400,21300,1038
|
|
20240903,151800,5778837500,21400,21300,21400,21300,114
|
|
20240903,151700,5776400800,21400,21350,21400,21300,704
|
|
20240903,151600,5761387050,21350,21300,21350,21300,506
|
|
20240903,151500,5750592350,21300,21300,21350,21300,798
|
|
20240903,151400,5733573850,21300,21300,21350,21300,307
|
|
20240903,151300,5727028850,21300,21300,21350,21300,495
|
|
20240903,151200,5716484350,21300,21300,21350,21300,432
|
|
20240903,151100,5707267600,21300,21300,21350,21300,163
|
|
20240903,151000,5703795650,21300,21300,21350,21300,163
|
|
20240903,150900,5700322750,21350,21300,21350,21300,354
|
|
20240903,150800,5692769450,21300,21250,21350,21250,1040
|
|
20240903,150700,5670619950,21250,21250,21300,21250,114
|
|
20240903,150600,5668195500,21300,21250,21300,21250,127
|
|
20240903,150500,5665495200,21250,21300,21300,21250,256
|
|
20240903,150400,5660054450,21250,21250,21250,21250,980
|
|
20240903,150300,5639229450,21250,21250,21300,21250,127
|
|
20240903,150200,5636530100,21250,21250,21250,21200,97
|
|
20240903,150100,5634469650,21250,21250,21250,21200,1423
|
|
20240903,150000,5604269200,21250,21250,21250,21200,163
|
|
20240903,145900,5600812450,21300,21250,21300,21200,577
|
|
20240903,145800,5588543950,21250,21250,21250,21250,404
|
|
20240903,145700,5579958950,21250,21250,21300,21250,376
|
|
20240903,145600,5571966400,21250,21250,21300,21250,104
|
|
20240903,145500,5569751950,21250,21250,21250,21250,607
|
|
20240903,145400,5556853200,21250,21300,21300,21250,155
|
|
20240903,145300,5553552850,21300,21300,21300,21250,702
|
|
20240903,145200,5538616300,21300,21250,21300,21250,137
|
|
20240903,145100,5535700700,21300,21250,21300,21250,600
|
|
20240903,145000,5522948650,21300,21300,21300,21300,609
|
|
20240903,144900,5509976950,21350,21350,21350,21350,103
|
|
20240903,144800,5507777900,21300,21350,21350,21300,851
|
|
20240903,144700,5489642050,21300,21350,21350,21300,798
|
|
20240903,144600,5472616300,21400,21400,21400,21400,7
|
|
20240903,144500,5472466500,21400,21400,21400,21400,96
|
|
20240903,144400,5470412100,21400,21350,21400,21350,69
|
|
20240903,144300,5468938700,21400,21400,21400,21400,9
|
|
20240903,144200,5468746100,21350,21400,21400,21350,923
|
|
20240903,144100,5449014100,21400,21450,21500,21400,201
|
|
20240903,144000,5444700350,21450,21450,21450,21400,174
|
|
20240903,143900,5440970350,21400,21450,21450,21400,5
|
|
20240903,143800,5440863300,21450,21450,21450,21400,235
|
|
20240903,143700,5435822750,21400,21400,21400,21400,64
|
|
20240903,143600,5434453150,21400,21400,21400,21400,139
|
|
20240903,143500,5431478550,21400,21400,21450,21400,624
|
|
20240903,143400,5418096700,21450,21450,21450,21400,169
|
|
20240903,143300,5414472100,21400,21400,21400,21400,124
|
|
20240903,143200,5411818500,21400,21350,21400,21350,87
|
|
20240903,143100,5409959250,21350,21450,21450,21350,1599
|
|
20240903,143000,5375816350,21400,21400,21400,21350,210
|
|
20240903,142900,5371329750,21400,21400,21400,21400,148
|
|
20240903,142800,5368162550,21350,21400,21400,21350,84
|
|
20240903,142700,5366368050,21400,21350,21400,21350,339
|
|
20240903,142600,5359114750,21350,21350,21350,21350,116
|
|
20240903,142500,5356638150,21350,21350,21400,21350,109
|
|
20240903,142400,5354305950,21350,21350,21350,21350,18
|
|
20240903,142300,5353921650,21350,21400,21400,21350,122
|
|
20240903,142200,5351311300,21350,21400,21400,21350,48
|
|
20240903,142100,5350286450,21300,21450,21450,21300,1195
|
|
20240903,142000,5324697050,21450,21400,21450,21400,499
|
|
20240903,141900,5313993650,21450,21450,21450,21450,205
|
|
20240903,141800,5309596400,21450,21500,21500,21450,478
|
|
20240903,141700,5299322400,21500,21500,21500,21500,189
|
|
20240903,141600,5295258900,21500,21500,21500,21450,186
|
|
20240903,141500,5291260650,21500,21500,21500,21500,29
|
|
20240903,141400,5290637150,21500,21450,21500,21450,342
|
|
20240903,141300,5283287550,21450,21500,21500,21450,184
|
|
20240903,141200,5279338250,21500,21500,21500,21500,161
|
|
20240903,141100,5275876750,21500,21450,21500,21450,66
|
|
20240903,141000,5274460550,21450,21450,21450,21450,77
|
|
20240903,140900,5272808900,21450,21400,21450,21400,1678
|
|
20240903,140800,5236816300,21450,21450,21450,21450,4
|
|
20240903,140700,5236730500,21400,21400,21400,21400,7
|
|
20240903,140600,5236580700,21400,21450,21450,21400,145
|
|
20240903,140500,5233476900,21400,21450,21450,21400,95
|
|
20240903,140400,5231440100,21400,21450,21450,21400,499
|
|
20240903,140300,5220737550,21450,21400,21450,21400,126
|
|
20240903,140200,5218036900,21450,21400,21450,21400,999
|
|
20240903,140100,5196656800,21400,21400,21400,21350,118
|
|
20240903,140000,5194132600,21400,21400,21400,21350,14
|
|
20240903,135900,5193833600,21350,21350,21400,21350,2498
|
|
20240903,135800,5140409550,21300,21300,21300,21250,86
|
|
20240903,135700,5138581000,21300,21300,21300,21250,151
|
|
20240903,135600,5135365350,21300,21300,21300,21300,102
|
|
20240903,135500,5133192750,21300,21350,21350,21300,15
|
|
20240903,135400,5132872750,21300,21250,21300,21200,362
|
|
20240903,135300,5125190500,21250,21300,21350,21250,131
|
|
20240903,135200,5122403300,21300,21300,21300,21300,76
|
|
20240903,135100,5120784500,21300,21300,21300,21300,372
|
|
20240903,135000,5112860900,21200,21250,21250,21200,372
|
|
20240903,134900,5104958300,21250,21300,21300,21250,264
|
|
20240903,134800,5099345800,21300,21300,21300,21250,612
|
|
20240903,134700,5086332250,21300,21250,21350,21250,212
|
|
20240903,134600,5081817150,21300,21300,21300,21300,1
|
|
20240903,134500,5081795850,21300,21350,21350,21300,465
|
|
20240903,134400,5071886300,21300,21350,21350,21300,16
|
|
20240903,134300,5071544750,21350,21350,21350,21250,205
|
|
20240903,134200,5067175500,21300,21300,21300,21300,58
|
|
20240903,134100,5065940100,21300,21300,21300,21300,113
|
|
20240903,134000,5063533200,21300,21350,21350,21300,83
|
|
20240903,133900,5061761200,21300,21300,21300,21300,277
|
|
20240903,133800,5055861100,21300,21300,21350,21300,59
|
|
20240903,133700,5054604350,21350,21350,21350,21350,0
|
|
20240903,133600,5054604350,21350,21350,21350,21350,131
|
|
20240903,133500,5051807500,21350,21350,21350,21350,1
|
|
20240903,133400,5051786150,21350,21300,21350,21300,5
|
|
20240903,133300,5051679450,21300,21300,21300,21300,30
|
|
20240903,133200,5051040450,21350,21350,21350,21300,106
|
|
20240903,133100,5048778400,21300,21300,21300,21300,243
|
|
20240903,133000,5043602500,21200,21250,21250,21200,281
|
|
20240903,132900,5037633400,21200,21250,21250,21200,449
|
|
20240903,132800,5028099150,21150,21150,21150,21100,891
|
|
20240903,132700,5009258600,21150,21250,21250,21150,891
|
|
20240903,132600,4990385850,21250,21250,21250,21250,377
|
|
20240903,132500,4982374600,21250,21250,21250,21250,103
|
|
20240903,132400,4980185850,21250,21300,21300,21250,291
|
|
20240903,132300,4973998450,21300,21300,21350,21300,1664
|
|
20240903,132200,4938489750,21250,21250,21350,21100,1146
|
|
20240903,132100,4914212350,21250,21300,21300,21100,5340
|
|
20240903,132000,4801056700,21250,21250,21250,21250,225
|
|
20240903,131900,4796275450,21300,21300,21300,21250,86
|
|
20240903,131800,4794443700,21350,21300,21350,21300,664
|
|
20240903,131700,4780295750,21250,21300,21300,21250,5713
|
|
20240903,131600,4658621100,21350,21300,21350,21300,491
|
|
20240903,131500,4648162100,21300,21350,21350,21300,332
|
|
20240903,131400,4641090100,21350,21350,21350,21350,927
|
|
20240903,131300,4621298650,21350,21350,21350,21350,1722
|
|
20240903,131200,4584533950,21350,21350,21350,21350,979
|
|
20240903,131100,4563632300,21350,21400,21400,21350,177
|
|
20240903,131000,4559849100,21400,21400,21400,21400,70
|
|
20240903,130900,4558351100,21450,21400,21450,21400,97
|
|
20240903,130800,4556275050,21450,21450,21450,21450,20
|
|
20240903,130700,4555846050,21450,21400,21450,21400,148
|
|
20240903,130600,4552674800,21400,21400,21400,21350,345
|
|
20240903,130500,4545297000,21400,21350,21400,21350,60
|
|
20240903,130400,4544013400,21350,21450,21450,21350,128
|
|
20240903,130300,4541270700,21400,21400,21400,21400,50
|
|
20240903,130200,4540200700,21400,21400,21400,21400,623
|
|
20240903,130100,4526868500,21400,21400,21400,21400,272
|
|
20240903,130000,4521047700,21400,21450,21450,21400,325
|
|
20240903,125900,4514088700,21450,21450,21450,21450,1
|
|
20240903,125800,4514067250,21450,21400,21450,21400,101
|
|
20240903,125700,4511905800,21400,21450,21450,21400,101
|
|
20240903,125600,4509741400,21450,21450,21450,21450,251
|
|
20240903,125500,4504357450,21450,21450,21450,21450,1
|
|
20240903,125400,4504336000,21450,21450,21450,21450,0
|
|
20240903,125300,4504336000,21450,21450,21450,21450,111
|
|
20240903,125200,4501955050,21450,21400,21450,21400,15
|
|
20240903,125100,4501633950,21400,21400,21450,21400,274
|
|
20240903,125000,4495767850,21400,21450,21450,21400,1301
|
|
20240903,124900,4467926400,21450,21400,21450,21400,121
|
|
20240903,124800,4465331500,21400,21450,21450,21400,66
|
|
20240903,124700,4463918300,21450,21450,21450,21450,73
|
|
20240903,124600,4462352450,21450,21450,21500,21450,72
|
|
20240903,124500,4460807900,21450,21450,21450,21450,144
|
|
20240903,124400,4457719100,21450,21450,21450,21450,196
|
|
20240903,124300,4453514900,21450,21450,21450,21450,274
|
|
20240903,124200,4447637600,21450,21450,21500,21400,248
|
|
20240903,124100,4442313450,21450,21450,21450,21400,1213
|
|
20240903,124000,4416309600,21450,21450,21450,21450,145
|
|
20240903,123900,4413199350,21450,21450,21450,21450,2
|
|
20240903,123800,4413156450,21450,21450,21450,21450,78
|
|
20240903,123700,4411483350,21450,21450,21450,21450,20
|
|
20240903,123600,4411054350,21450,21450,21450,21450,33
|
|
20240903,123500,4410346500,21450,21450,21450,21400,773
|
|
20240903,123400,4393767550,21450,21450,21450,21450,52
|
|
20240903,123300,4392652150,21450,21450,21450,21450,21
|
|
20240903,123200,4392201700,21400,21450,21450,21400,669
|
|
20240903,123100,4377883200,21450,21400,21450,21400,311
|
|
20240903,123000,4371218600,21400,21400,21400,21400,43
|
|
20240903,122900,4370298400,21450,21450,21450,21450,1
|
|
20240903,122800,4370276950,21400,21400,21450,21400,8
|
|
20240903,122700,4370105500,21450,21450,21450,21450,109
|
|
20240903,122600,4367767450,21450,21400,21450,21400,328
|
|
20240903,122500,4360747100,21400,21450,21450,21400,107
|
|
20240903,122400,4358452100,21450,21450,21450,21450,129
|
|
20240903,122300,4355685050,21450,21400,21450,21400,145
|
|
20240903,122200,4352574900,21400,21500,21500,21400,1127
|
|
20240903,122100,4328400050,21450,21450,21500,21450,968
|
|
20240903,122000,4307613250,21500,21500,21500,21500,68
|
|
20240903,121900,4306151250,21450,21450,21450,21450,0
|
|
20240903,121800,4306151250,21450,21500,21500,21450,593
|
|
20240903,121700,4293419150,21500,21500,21500,21500,66
|
|
20240903,121600,4292000150,21500,21450,21500,21450,189
|
|
20240903,121500,4287942200,21450,21450,21450,21450,735
|
|
20240903,121400,4272176450,21500,21500,21500,21500,90
|
|
20240903,121300,4270241450,21500,21450,21500,21450,202
|
|
20240903,121200,4265899450,21450,21500,21500,21450,25
|
|
20240903,121100,4265362950,21500,21500,21500,21500,102
|
|
20240903,121000,4263169950,21500,21450,21500,21450,1035
|
|
20240903,120900,4240933500,21450,21450,21500,21450,353
|
|
20240903,120800,4233353550,21450,21450,21450,21450,17
|
|
20240903,120700,4232988900,21450,21450,21450,21450,313
|
|
20240903,120600,4226275050,21450,21450,21500,21450,168
|
|
20240903,120500,4222671100,21500,21500,21500,21400,144
|
|
20240903,120400,4219579000,21500,21400,21500,21400,809
|
|
20240903,120300,4202234650,21400,21450,21450,21400,176
|
|
20240903,120200,4198459500,21450,21400,21450,21400,260
|
|
20240903,120100,4192887500,21400,21400,21400,21400,18
|
|
20240903,120000,4192502300,21400,21450,21450,21400,51
|
|
20240903,115900,4191408400,21450,21450,21450,21450,2
|
|
20240903,115800,4191365500,21450,21450,21450,21400,127
|
|
20240903,115700,4188643150,21400,21400,21450,21400,67
|
|
20240903,115600,4187209250,21400,21400,21400,21400,100
|
|
20240903,115500,4185069250,21400,21400,21450,21400,158
|
|
20240903,115400,4181683950,21450,21450,21450,21450,31
|
|
20240903,115300,4181019000,21400,21450,21450,21400,329
|
|
20240903,115200,4173978050,21450,21450,21450,21450,82
|
|
20240903,115100,4172219150,21500,21500,21500,21450,90
|
|
20240903,115000,4170284200,21450,21450,21500,21450,24
|
|
20240903,114900,4169769350,21400,21400,21400,21400,0
|
|
20240903,114800,4169769350,21400,21450,21450,21400,99
|
|
20240903,114700,4167648800,21450,21450,21450,21400,119
|
|
20240903,114600,4165097900,21400,21450,21450,21400,136
|
|
20240903,114500,4162182450,21450,21450,21450,21450,13
|
|
20240903,114400,4161903600,21450,21400,21500,21400,1186
|
|
20240903,114300,4136464900,21450,21450,21450,21400,165
|
|
20240903,114200,4132932400,21450,21450,21450,21450,119
|
|
20240903,114100,4130379850,21450,21450,21450,21450,2
|
|
20240903,114000,4130336950,21450,21400,21450,21400,103
|
|
20240903,113900,4128128850,21400,21400,21400,21400,21
|
|
20240903,113800,4127679450,21450,21400,21450,21400,3
|
|
20240903,113700,4127615200,21400,21400,21450,21400,128
|
|
20240903,113600,4124871550,21400,21400,21400,21400,14
|
|
20240903,113500,4124571950,21400,21350,21400,21350,103
|
|
20240903,113400,4122369400,21400,21450,21450,21400,1303
|
|
20240903,113300,4094435050,21500,21500,21500,21450,79
|
|
20240903,113200,4092736650,21500,21450,21500,21450,387
|
|
20240903,113100,4084419750,21450,21450,21450,21450,4
|
|
20240903,113000,4084333950,21450,21450,21450,21450,134
|
|
20240903,112900,4081459650,21500,21500,21500,21500,84
|
|
20240903,112800,4079653650,21450,21450,21450,21450,67
|
|
20240903,112700,4078216500,21500,21500,21500,21500,224
|
|
20240903,112600,4073400500,21500,21500,21500,21500,79
|
|
20240903,112500,4071702000,21450,21500,21500,21450,82
|
|
20240903,112400,4069942550,21450,21500,21500,21450,20
|
|
20240903,112300,4069513050,21500,21500,21500,21500,923
|
|
20240903,112200,4049668550,21450,21450,21500,21450,98
|
|
20240903,112100,4047562150,21450,21450,21450,21450,41
|
|
20240903,112000,4046682700,21450,21450,21450,21450,21
|
|
20240903,111900,4046232250,21450,21450,21450,21400,3847
|
|
20240903,111800,3963714150,21450,21450,21450,21400,115
|
|
20240903,111700,3961249000,21400,21400,21400,21400,43
|
|
20240903,111600,3960328800,21450,21400,21450,21350,2115
|
|
20240903,111500,3915058400,21350,21350,21400,21350,179
|
|
20240903,111400,3911231500,21350,21350,21350,21350,19
|
|
20240903,111300,3910825850,21350,21350,21350,21300,667
|
|
20240903,111200,3896586650,21350,21350,21350,21350,9
|
|
20240903,111100,3896394500,21350,21300,21350,21300,262
|
|
20240903,111000,3890809450,21300,21350,21350,21300,251
|
|
20240903,110900,3885462200,21350,21300,21350,21300,51
|
|
20240903,110800,3884375850,21300,21350,21350,21300,1166
|
|
20240903,110700,3859507450,21350,21400,21400,21350,9571
|
|
20240903,110600,3654759750,21400,21450,21450,21400,232
|
|
20240903,110500,3649793950,21400,21400,21450,21400,1115
|
|
20240903,110400,3625928400,21450,21400,21450,21400,110
|
|
20240903,110300,3623568950,21400,21400,21450,21400,134
|
|
20240903,110200,3620698500,21400,21400,21400,21400,21
|
|
20240903,110100,3620249100,21400,21450,21450,21400,61
|
|
20240903,110000,3618943550,21450,21450,21500,21400,155
|
|
20240903,105900,3615618800,21450,21450,21450,21450,240
|
|
20240903,105800,3610470800,21450,21450,21450,21450,63
|
|
20240903,105700,3609119450,21500,21500,21500,21450,121
|
|
20240903,105600,3606519550,21450,21450,21500,21450,555
|
|
20240903,105500,3594612100,21500,21500,21500,21500,275
|
|
20240903,105400,3588699600,21500,21500,21550,21500,116
|
|
20240903,105300,3586205550,21500,21500,21500,21500,750
|
|
20240903,105200,3570080550,21500,21450,21500,21450,1209
|
|
20240903,105100,3544087150,21450,21450,21450,21450,123
|
|
20240903,105000,3541448800,21450,21500,21500,21450,255
|
|
20240903,104900,3535970350,21500,21450,21500,21450,910
|
|
20240903,104800,3516446800,21450,21450,21450,21450,39
|
|
20240903,104700,3515610250,21450,21500,21500,21450,53
|
|
20240903,104600,3514473350,21500,21450,21500,21450,92
|
|
20240903,104500,3512495450,21450,21450,21450,21450,759
|
|
20240903,104400,3496214900,21500,21500,21500,21450,32
|
|
20240903,104300,3495527000,21500,21500,21500,21450,13
|
|
20240903,104200,3495248000,21500,21500,21500,21450,222
|
|
20240903,104100,3490481850,21450,21450,21450,21450,49
|
|
20240903,104000,3489430800,21500,21550,21550,21450,607
|
|
20240903,103900,3476366000,21550,21550,21550,21550,313
|
|
20240903,103800,3469620850,21550,21500,21550,21500,44
|
|
20240903,103700,3468673600,21550,21450,21550,21450,228
|
|
20240903,103600,3463769150,21450,21500,21500,21450,650
|
|
20240903,103500,3449804100,21500,21500,21550,21500,183
|
|
20240903,103400,3445865800,21550,21500,21550,21500,75
|
|
20240903,103300,3444249800,21550,21600,21600,21550,128
|
|
20240903,103200,3441488600,21600,21600,21600,21600,110
|
|
20240903,103100,3439112600,21600,21600,21650,21600,229
|
|
20240903,103000,3434161050,21650,21600,21650,21600,874
|
|
20240903,102900,3415280900,21650,21600,21700,21600,2814
|
|
20240903,102800,3354411850,21550,21450,21550,21450,2064
|
|
20240903,102700,3310047400,21450,21450,21450,21450,28
|
|
20240903,102600,3309446800,21450,21450,21450,21450,982
|
|
20240903,102500,3288382900,21450,21450,21450,21450,32
|
|
20240903,102400,3287696500,21450,21450,21500,21450,257
|
|
20240903,102300,3282171700,21450,21450,21500,21450,592
|
|
20240903,102200,3269462000,21450,21350,21500,21350,858
|
|
20240903,102100,3251066950,21450,21400,21450,21350,297
|
|
20240903,102000,3244716550,21400,21400,21400,21350,256
|
|
20240903,101900,3239243950,21400,21400,21400,21350,158
|
|
20240903,101800,3235865850,21400,21400,21450,21400,2288
|
|
20240903,101700,3186890550,21450,21400,21450,21400,1941
|
|
20240903,101600,3145339000,21400,21450,21450,21400,457
|
|
20240903,101500,3135549650,21450,21500,21500,21450,499
|
|
20240903,101400,3124835850,21500,21500,21550,21500,553
|
|
20240903,101300,3112944850,21500,21450,21500,21450,144
|
|
20240903,101200,3109855800,21450,21450,21450,21400,271
|
|
20240903,101100,3104043850,21450,21400,21450,21400,331
|
|
20240903,101000,3096953850,21400,21450,21450,21400,323
|
|
20240903,100900,3090037100,21450,21450,21450,21400,271
|
|
20240903,100800,3084224650,21450,21550,21550,21450,1489
|
|
20240903,100700,3052230750,21550,21500,21550,21500,6
|
|
20240903,100600,3052101700,21500,21400,21500,21400,382
|
|
20240903,100500,3043906100,21450,21450,21450,21400,247
|
|
20240903,100400,3038609600,21450,21500,21500,21400,3588
|
|
20240903,100300,2961580400,21500,21500,21500,21500,91
|
|
20240903,100200,2959623900,21500,21550,21550,21500,1364
|
|
20240903,100100,2930280950,21600,21600,21600,21500,51
|
|
20240903,100000,2929180650,21500,21500,21600,21500,481
|
|
20240903,095900,2918829300,21500,21550,21600,21500,175
|
|
20240903,095800,2915054650,21550,21650,21650,21550,88
|
|
20240903,095700,2913154600,21650,21550,21700,21500,5828
|
|
20240903,095600,2787060250,21600,21600,21600,21500,789
|
|
20240903,095500,2770067000,21600,21600,21600,21600,637
|
|
20240903,095400,2756307800,21600,21550,21600,21550,214
|
|
20240903,095300,2751692900,21550,21550,21550,21550,1422
|
|
20240903,095200,2721048800,21550,21600,21600,21550,630
|
|
20240903,095100,2707440900,21600,21600,21600,21550,155
|
|
20240903,095000,2704094950,21600,21600,21600,21550,287
|
|
20240903,094900,2697895850,21600,21500,21600,21500,3104
|
|
20240903,094800,2630956650,21500,21550,21550,21500,245
|
|
20240903,094700,2625683400,21500,21550,21550,21500,210
|
|
20240903,094600,2621165850,21550,21500,21550,21500,1052
|
|
20240903,094500,2598510300,21550,21400,21550,21400,1169
|
|
20240903,094400,2573410450,21450,21400,21450,21400,2012
|
|
20240903,094300,2530344400,21400,21450,21450,21400,804
|
|
20240903,094200,2513134750,21450,21450,21450,21400,1167
|
|
20240903,094100,2488119550,21450,21500,21500,21450,788
|
|
20240903,094000,2471205050,21500,21600,21600,21450,2633
|
|
20240903,093900,2414474500,21600,21600,21600,21550,268
|
|
20240903,093800,2408696050,21600,21550,21600,21550,586
|
|
20240903,093700,2396038950,21550,21600,21600,21500,768
|
|
20240903,093600,2379476100,21600,21500,21600,21500,1074
|
|
20240903,093500,2356355500,21450,21500,21550,21450,775
|
|
20240903,093400,2339695950,21450,21450,21500,21400,1511
|
|
20240903,093300,2307297400,21450,21450,21500,21400,1355
|
|
20240903,093200,2278229000,21450,21500,21550,21450,1109
|
|
20240903,093100,2254427350,21500,21450,21500,21400,1474
|
|
20240903,093000,2222779700,21450,21350,21450,21350,302
|
|
20240903,092900,2216323850,21300,21400,21400,21300,1565
|
|
20240903,092800,2182869250,21400,21450,21450,21400,447
|
|
20240903,092700,2173288350,21450,21450,21500,21400,2810
|
|
20240903,092600,2113043350,21450,21550,21550,21450,2780
|
|
20240903,092500,2053317900,21550,21650,21650,21550,3010
|
|
20240903,092400,1988217650,21600,21550,21650,21500,1566
|
|
20240903,092300,1954435350,21550,21450,21550,21450,2557
|
|
20240903,092200,1899477100,21450,21400,21450,21400,684
|
|
20240903,092100,1884837600,21400,21250,21400,21250,713
|
|
20240903,092000,1869620450,21250,21300,21350,21200,1594
|
|
20240903,091900,1835669200,21350,21350,21350,21250,450
|
|
20240903,091800,1826083650,21300,21300,21400,21200,1148
|
|
20240903,091700,1801641600,21350,21300,21350,21200,3502
|
|
20240903,091600,1727301500,21300,21400,21400,21250,2494
|
|
20240903,091500,1674161100,21400,21350,21400,21300,917
|
|
20240903,091400,1654573350,21400,21400,21400,21350,795
|
|
20240903,091300,1637573550,21400,21400,21400,21300,386
|
|
20240903,091200,1629324550,21400,21250,21400,21200,2258
|
|
20240903,091100,1581292950,21200,21200,21300,21100,3112
|
|
20240903,091000,1515491450,21300,21300,21350,21100,6791
|
|
20240903,090900,1371406750,21300,21450,21450,21300,7678
|
|
20240903,090800,1207262400,21400,21600,21600,21400,6105
|
|
20240903,090700,1076088550,21600,21650,21700,21550,4269
|
|
20240903,090600,983747150,21600,21700,21700,21500,3640
|
|
20240903,090500,905266900,21650,21650,21750,21600,3559
|
|
20240903,090400,828123100,21650,21600,21650,21550,2967
|
|
20240903,090300,763979950,21600,21650,21700,21600,3007
|
|
20240903,090200,698931500,21650,21500,21650,21450,4433
|
|
20240903,090100,603606000,21450,21650,21750,21450,11957
|
|
20240903,090000,345894200,21650,21800,21800,21600,14672
|