587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,184400,5364783350,20950,20950,20950,20950,5672
|
|
20240904,184300,5364783350,20950,20950,20950,20950,0
|
|
20240904,184200,5364783350,20950,20950,20950,20950,0
|
|
20240904,184100,5364783350,20950,20950,20950,20950,0
|
|
20240904,184000,5364783350,20950,20950,20950,20950,0
|
|
20240904,183900,5364783350,20950,20950,20950,20950,0
|
|
20240904,183800,5364783350,20950,20950,20950,20950,0
|
|
20240904,183700,5364783350,20950,20950,20950,20950,0
|
|
20240904,183600,5364783350,20950,20950,20950,20950,0
|
|
20240904,183500,5364783350,20950,20950,20950,20950,0
|
|
20240904,183400,5364783350,20950,20950,20950,20950,0
|
|
20240904,183300,5364783350,20950,20950,20950,20950,0
|
|
20240904,183200,5364783350,20950,20950,20950,20950,0
|
|
20240904,183100,5364783350,20950,20950,20950,20950,0
|
|
20240904,183000,5364783350,20950,20950,20950,20950,0
|
|
20240904,182900,5364783350,20950,20950,20950,20950,0
|
|
20240904,182800,5364783350,20950,20950,20950,20950,0
|
|
20240904,182700,5364783350,20950,20950,20950,20950,0
|
|
20240904,182600,5364783350,20950,20950,20950,20950,0
|
|
20240904,182500,5364783350,20950,20950,20950,20950,0
|
|
20240904,182400,5364783350,20950,20950,20950,20950,0
|
|
20240904,182300,5364783350,20950,20950,20950,20950,0
|
|
20240904,182200,5364783350,20950,20950,20950,20950,0
|
|
20240904,182100,5364783350,20950,20950,20950,20950,0
|
|
20240904,182000,5364783350,20950,20950,20950,20950,0
|
|
20240904,181900,5364783350,20950,20950,20950,20950,0
|
|
20240904,181800,5364783350,20950,20950,20950,20950,0
|
|
20240904,181700,5364783350,20950,20950,20950,20950,0
|
|
20240904,181600,5364783350,20950,20950,20950,20950,0
|
|
20240904,181500,5364783350,20950,20950,20950,20950,0
|
|
20240904,181400,5364783350,20950,20950,20950,20950,5672
|
|
20240904,181300,5364783350,20950,20950,20950,20950,0
|
|
20240904,181200,5364783350,20950,20950,20950,20950,0
|
|
20240904,181100,5364783350,20950,20950,20950,20950,0
|
|
20240904,181000,5364783350,20950,20950,20950,20950,0
|
|
20240904,180900,5364783350,20950,20950,20950,20950,0
|
|
20240904,180800,5364783350,20950,20950,20950,20950,0
|
|
20240904,180700,5364783350,20950,20950,20950,20950,0
|
|
20240904,180600,5364783350,20950,20950,20950,20950,0
|
|
20240904,180500,5364783350,20950,20950,20950,20950,0
|
|
20240904,180400,5364783350,20950,20950,20950,20950,0
|
|
20240904,180300,5364783350,20950,20950,20950,20950,0
|
|
20240904,180200,5364783350,20950,20950,20950,20950,0
|
|
20240904,180100,5364783350,20950,20950,20950,20950,0
|
|
20240904,180000,5364783350,20950,20950,20950,20950,0
|
|
20240904,175900,5364783350,20950,20950,20950,20950,0
|
|
20240904,175800,5364783350,20950,20950,20950,20950,0
|
|
20240904,175700,5364783350,20950,20950,20950,20950,0
|
|
20240904,175600,5364783350,20950,20950,20950,20950,0
|
|
20240904,175500,5364783350,20950,20950,20950,20950,0
|
|
20240904,175400,5364783350,20950,20950,20950,20950,0
|
|
20240904,175300,5364783350,20950,20950,20950,20950,0
|
|
20240904,175200,5364783350,20950,20950,20950,20950,0
|
|
20240904,175100,5364783350,20950,20950,20950,20950,0
|
|
20240904,175000,5364783350,20950,20950,20950,20950,0
|
|
20240904,174900,5364783350,20950,20950,20950,20950,0
|
|
20240904,174800,5364783350,20950,20950,20950,20950,0
|
|
20240904,174700,5364783350,20950,20950,20950,20950,0
|
|
20240904,174600,5364783350,20950,20950,20950,20950,0
|
|
20240904,174500,5364783350,20950,20950,20950,20950,0
|
|
20240904,174400,5364783350,20950,20950,20950,20950,5672
|
|
20240904,174300,5364783350,20950,20950,20950,20950,0
|
|
20240904,174200,5364783350,20950,20950,20950,20950,0
|
|
20240904,174100,5364783350,20950,20950,20950,20950,0
|
|
20240904,174000,5364783350,20950,20950,20950,20950,0
|
|
20240904,173900,5364783350,20950,20950,20950,20950,0
|
|
20240904,173800,5364783350,20950,20950,20950,20950,0
|
|
20240904,173700,5364783350,20950,20950,20950,20950,0
|
|
20240904,173600,5364783350,20950,20950,20950,20950,0
|
|
20240904,173500,5364783350,20950,20950,20950,20950,0
|
|
20240904,173400,5364783350,20950,20950,20950,20950,0
|
|
20240904,173300,5364783350,20950,20950,20950,20950,0
|
|
20240904,173200,5364783350,20950,20950,20950,20950,0
|
|
20240904,173100,5364783350,20950,20950,20950,20950,0
|
|
20240904,173000,5364783350,20950,20950,20950,20950,0
|
|
20240904,172900,5364783350,20950,20950,20950,20950,0
|
|
20240904,172800,5364783350,20950,20950,20950,20950,0
|
|
20240904,172700,5364783350,20950,20950,20950,20950,0
|
|
20240904,172600,5364783350,20950,20950,20950,20950,0
|
|
20240904,172500,5364783350,20950,20950,20950,20950,0
|
|
20240904,172400,5364783350,20950,20950,20950,20950,0
|
|
20240904,172300,5364783350,20950,20950,20950,20950,0
|
|
20240904,172200,5364783350,20950,20950,20950,20950,0
|
|
20240904,172100,5364783350,20950,20950,20950,20950,0
|
|
20240904,172000,5364783350,20950,20950,20950,20950,0
|
|
20240904,171900,5364783350,20950,20950,20950,20950,0
|
|
20240904,171800,5364783350,20950,20950,20950,20950,0
|
|
20240904,171700,5364783350,20950,20950,20950,20950,0
|
|
20240904,171600,5364783350,20950,20950,20950,20950,0
|
|
20240904,171500,5364783350,20950,20950,20950,20950,0
|
|
20240904,171400,5364783350,20950,20950,20950,20950,5672
|
|
20240904,171300,5364783350,20950,20950,20950,20950,0
|
|
20240904,171200,5364783350,20950,20950,20950,20950,0
|
|
20240904,171100,5364783350,20950,20950,20950,20950,0
|
|
20240904,171000,5364783350,20950,20950,20950,20950,0
|
|
20240904,170900,5364783350,20950,20950,20950,20950,0
|
|
20240904,170800,5364783350,20950,20950,20950,20950,0
|
|
20240904,170700,5364783350,20950,20950,20950,20950,0
|
|
20240904,170600,5364783350,20950,20950,20950,20950,0
|
|
20240904,170500,5364783350,20950,20950,20950,20950,0
|
|
20240904,170400,5364783350,20950,20950,20950,20950,0
|
|
20240904,170300,5364783350,20950,20950,20950,20950,0
|
|
20240904,170200,5364783350,20950,20950,20950,20950,0
|
|
20240904,170100,5364783350,20950,20950,20950,20950,0
|
|
20240904,170000,5364783350,20950,20950,20950,20950,0
|
|
20240904,165900,5364783350,20950,20950,20950,20950,0
|
|
20240904,165800,5364783350,20950,20950,20950,20950,0
|
|
20240904,165700,5364783350,20950,20950,20950,20950,0
|
|
20240904,165600,5364783350,20950,20950,20950,20950,0
|
|
20240904,165500,5364783350,20950,20950,20950,20950,0
|
|
20240904,165400,5364783350,20950,20950,20950,20950,0
|
|
20240904,165300,5364783350,20950,20950,20950,20950,0
|
|
20240904,165200,5364783350,20950,20950,20950,20950,0
|
|
20240904,165100,5364783350,20950,20950,20950,20950,0
|
|
20240904,165000,5364783350,20950,20950,20950,20950,0
|
|
20240904,164900,5364783350,20950,20950,20950,20950,0
|
|
20240904,164800,5364783350,20950,20950,20950,20950,0
|
|
20240904,164700,5364783350,20950,20950,20950,20950,0
|
|
20240904,164600,5364783350,20950,20950,20950,20950,0
|
|
20240904,164500,5364783350,20950,20950,20950,20950,0
|
|
20240904,164400,5364783350,20950,20950,20950,20950,5672
|
|
20240904,164300,5364783350,20950,20950,20950,20950,0
|
|
20240904,164200,5364783350,20950,20950,20950,20950,0
|
|
20240904,164100,5364783350,20950,20950,20950,20950,0
|
|
20240904,164000,5364783350,20950,20950,20950,20950,0
|
|
20240904,163900,5364783350,20950,20950,20950,20950,0
|
|
20240904,163800,5364783350,20950,20950,20950,20950,0
|
|
20240904,163700,5364783350,20950,20950,20950,20950,0
|
|
20240904,163600,5364783350,20950,20950,20950,20950,0
|
|
20240904,163500,5364783350,20950,20950,20950,20950,0
|
|
20240904,163400,5364783350,20950,20950,20950,20950,0
|
|
20240904,163300,5364783350,20950,20950,20950,20950,0
|
|
20240904,163200,5364783350,20950,20950,20950,20950,0
|
|
20240904,163100,5364783350,20950,20950,20950,20950,0
|
|
20240904,163000,5364783350,20950,20950,20950,20950,0
|
|
20240904,162900,5364783350,20950,20950,20950,20950,0
|
|
20240904,162800,5364783350,20950,20950,20950,20950,0
|
|
20240904,162700,5364783350,20950,20950,20950,20950,0
|
|
20240904,162600,5364783350,20950,20950,20950,20950,0
|
|
20240904,162500,5364783350,20950,20950,20950,20950,0
|
|
20240904,162400,5364783350,20950,20950,20950,20950,0
|
|
20240904,162300,5364783350,20950,20950,20950,20950,0
|
|
20240904,162200,5364783350,20950,20950,20950,20950,0
|
|
20240904,162100,5364783350,20950,20950,20950,20950,0
|
|
20240904,162000,5364783350,20950,20950,20950,20950,0
|
|
20240904,161900,5364783350,20950,20950,20950,20950,0
|
|
20240904,161800,5364783350,20950,20950,20950,20950,0
|
|
20240904,161700,5364783350,20950,20950,20950,20950,0
|
|
20240904,161600,5364783350,20950,20950,20950,20950,0
|
|
20240904,161500,5364783350,20950,20950,20950,20950,0
|
|
20240904,161400,5364783350,20950,20950,20950,20950,5672
|
|
20240904,161300,5364783350,20950,20950,20950,20950,0
|
|
20240904,161200,5364783350,20950,20950,20950,20950,0
|
|
20240904,161100,5364783350,20950,20950,20950,20950,0
|
|
20240904,161000,5364783350,20950,20950,20950,20950,0
|
|
20240904,160900,5364783350,20950,20950,20950,20950,0
|
|
20240904,160800,5364783350,20950,20950,20950,20950,0
|
|
20240904,160700,5364783350,20950,20950,20950,20950,0
|
|
20240904,160600,5364783350,20950,20950,20950,20950,0
|
|
20240904,160500,5364783350,20950,20950,20950,20950,0
|
|
20240904,160400,5364783350,20950,20950,20950,20950,0
|
|
20240904,160300,5364783350,20950,20950,20950,20950,0
|
|
20240904,160200,5364783350,20950,20950,20950,20950,0
|
|
20240904,160100,5364783350,20950,20950,20950,20950,0
|
|
20240904,160000,5364783350,20950,20950,20950,20950,0
|
|
20240904,155900,5364783350,20950,20950,20950,20950,0
|
|
20240904,155800,5364783350,20950,20950,20950,20950,0
|
|
20240904,155700,5364783350,20950,20950,20950,20950,0
|
|
20240904,155600,5364783350,20950,20950,20950,20950,0
|
|
20240904,155500,5364783350,20950,20950,20950,20950,0
|
|
20240904,155400,5364783350,20950,20950,20950,20950,0
|
|
20240904,155300,5364783350,20950,20950,20950,20950,0
|
|
20240904,155200,5364783350,20950,20950,20950,20950,0
|
|
20240904,155100,5364783350,20950,20950,20950,20950,0
|
|
20240904,155000,5364783350,20950,20950,20950,20950,0
|
|
20240904,154900,5364783350,20950,20950,20950,20950,0
|
|
20240904,154800,5364783350,20950,20950,20950,20950,0
|
|
20240904,154700,5364783350,20950,20950,20950,20950,0
|
|
20240904,154600,5364783350,20950,20950,20950,20950,0
|
|
20240904,154500,5364783350,20950,20950,20950,20950,0
|
|
20240904,154400,5364783350,20950,20950,20950,20950,5672
|
|
20240904,154300,5364783350,20950,20950,20950,20950,0
|
|
20240904,154200,5364783350,20950,20950,20950,20950,0
|
|
20240904,154100,5364783350,20950,20950,20950,20950,0
|
|
20240904,154000,5364783350,20950,20950,20950,20950,0
|
|
20240904,153900,5364783350,20950,20950,20950,20950,0
|
|
20240904,153800,5364783350,20950,20950,20950,20950,0
|
|
20240904,153700,5364783350,20950,20950,20950,20950,0
|
|
20240904,153600,5364783350,20950,20950,20950,20950,0
|
|
20240904,153500,5364783350,20950,20950,20950,20950,0
|
|
20240904,153400,5364783350,20950,20950,20950,20950,0
|
|
20240904,153300,5364783350,20950,20950,20950,20950,0
|
|
20240904,153200,5364783350,20950,20950,20950,20950,0
|
|
20240904,153100,5364783350,20950,20950,20950,20950,0
|
|
20240904,153000,5364783350,20950,20950,20950,20950,5672
|
|
20240904,152900,5245954950,20950,20950,20950,20950,0
|
|
20240904,152800,5245954950,20950,20950,20950,20950,0
|
|
20240904,152700,5245954950,20950,20950,20950,20950,0
|
|
20240904,152600,5245954950,20950,20950,20950,20950,0
|
|
20240904,152500,5245954950,20950,20950,20950,20950,0
|
|
20240904,152400,5245954950,20950,20950,20950,20950,0
|
|
20240904,152300,5245954950,20950,20950,20950,20950,0
|
|
20240904,152200,5245954950,20950,20950,20950,20950,0
|
|
20240904,152100,5245954950,20950,20950,20950,20950,0
|
|
20240904,152000,5245954950,20950,20950,20950,20950,0
|
|
20240904,151900,5245954950,20950,20850,20950,20850,707
|
|
20240904,151800,5231171050,20850,20800,20900,20800,479
|
|
20240904,151700,5221171050,20850,20850,20900,20850,1071
|
|
20240904,151600,5198821200,20850,20800,20850,20750,950
|
|
20240904,151500,5179026100,20800,20800,20850,20750,1828
|
|
20240904,151400,5141036750,20800,20750,20800,20750,1164
|
|
20240904,151300,5116830700,20750,20750,20750,20750,674
|
|
20240904,151200,5102845200,20750,20700,20800,20700,124
|
|
20240904,151100,5100271800,20800,20700,20800,20700,241
|
|
20240904,151000,5095269400,20750,20750,20800,20750,999
|
|
20240904,150900,5074535850,20750,20750,20800,20750,270
|
|
20240904,150800,5068932500,20750,20750,20800,20750,283
|
|
20240904,150700,5063060000,20750,20850,20850,20750,318
|
|
20240904,150600,5056452950,20800,20800,20800,20800,270
|
|
20240904,150500,5050836950,20750,20750,20750,20750,121
|
|
20240904,150400,5048326200,20750,20800,20800,20750,483
|
|
20240904,150300,5038298550,20750,20800,20850,20750,505
|
|
20240904,150200,5027781650,20800,20750,20800,20750,300
|
|
20240904,150100,5021549000,20800,20800,20850,20750,563
|
|
20240904,150000,5009840150,20800,20750,20800,20750,119
|
|
20240904,145900,5007370400,20800,20700,20800,20700,2610
|
|
20240904,145800,4953320150,20700,20700,20700,20700,1
|
|
20240904,145700,4953299450,20750,20700,20750,20650,728
|
|
20240904,145600,4938228350,20700,20650,20700,20650,187
|
|
20240904,145500,4934364950,20650,20700,20700,20650,119
|
|
20240904,145400,4931906950,20700,20600,20700,20600,180
|
|
20240904,145300,4928188700,20650,20700,20700,20650,1321
|
|
20240904,145200,4900908700,20650,20650,20700,20650,192
|
|
20240904,145100,4896943800,20700,20700,20700,20700,32
|
|
20240904,145000,4896281400,20700,20700,20700,20650,169
|
|
20240904,144900,4892789950,20700,20700,20750,20650,1354
|
|
20240904,144800,4864761450,20700,20700,20700,20700,101
|
|
20240904,144700,4862670750,20700,20700,20750,20700,474
|
|
20240904,144600,4852857650,20750,20750,20750,20750,85
|
|
20240904,144500,4851093900,20700,20700,20750,20700,190
|
|
20240904,144400,4847160400,20750,20750,20750,20750,387
|
|
20240904,144300,4839130150,20700,20700,20700,20700,621
|
|
20240904,144200,4826275450,20700,20700,20750,20700,231
|
|
20240904,144100,4821492400,20700,20750,20750,20700,1025
|
|
20240904,144000,4800273650,20750,20700,20750,20700,252
|
|
20240904,143900,4795057150,20700,20750,20800,20700,176
|
|
20240904,143800,4791403850,20750,20700,20750,20700,576
|
|
20240904,143700,4779456850,20750,20750,20750,20750,246
|
|
20240904,143600,4774352350,20800,20750,20800,20750,913
|
|
20240904,143500,4755407550,20750,20750,20750,20650,450
|
|
20240904,143400,4746103850,20750,20750,20750,20700,65
|
|
20240904,143300,4744756800,20750,20700,20750,20700,20
|
|
20240904,143200,4744342300,20750,20700,20750,20700,30
|
|
20240904,143100,4743719950,20700,20750,20750,20700,601
|
|
20240904,143000,4731275450,20750,20850,20850,20750,1021
|
|
20240904,142900,4710050200,20850,20850,20850,20850,663
|
|
20240904,142800,4696226650,20850,20800,20850,20800,146
|
|
20240904,142700,4693187800,20800,20700,20800,20700,716
|
|
20240904,142600,4678317900,20700,20700,20700,20650,160
|
|
20240904,142500,4675008400,20700,20750,20750,20700,975
|
|
20240904,142400,4654807150,20750,20750,20750,20750,55
|
|
20240904,142300,4653665900,20700,20750,20750,20700,218
|
|
20240904,142200,4649151500,20750,20750,20750,20700,136
|
|
20240904,142100,4646329800,20750,20750,20750,20750,27
|
|
20240904,142000,4645769550,20700,20750,20750,20700,44
|
|
20240904,141900,4644856800,20700,20700,20700,20700,0
|
|
20240904,141800,4644856800,20700,20700,20700,20700,313
|
|
20240904,141700,4638377700,20700,20700,20700,20650,554
|
|
20240904,141600,4626910000,20650,20700,20700,20650,126
|
|
20240904,141500,4624306800,20650,20600,20650,20600,35
|
|
20240904,141400,4623584550,20650,20650,20700,20650,515
|
|
20240904,141300,4612949450,20650,20600,20650,20600,378
|
|
20240904,141200,4605156000,20600,20600,20600,20550,1079
|
|
20240904,141100,4582958350,20550,20600,20650,20550,231
|
|
20240904,141000,4578207500,20600,20650,20650,20550,522
|
|
20240904,140900,4567457350,20600,20650,20650,20600,532
|
|
20240904,140800,4556483200,20600,20650,20700,20600,3398
|
|
20240904,140700,4486410750,20650,20650,20700,20650,1323
|
|
20240904,140600,4459087200,20700,20750,20750,20650,2636
|
|
20240904,140500,4404521400,20750,20750,20750,20700,1275
|
|
20240904,140400,4378077150,20750,20750,20800,20750,189
|
|
20240904,140300,4374151050,20750,20800,20800,20750,829
|
|
20240904,140200,4356949150,20800,20800,20800,20750,44
|
|
20240904,140100,4356034250,20750,20800,20800,20750,114
|
|
20240904,140000,4353663100,20750,20750,20750,20750,132
|
|
20240904,135900,4350924100,20800,20800,20800,20750,108
|
|
20240904,135800,4348679900,20800,20800,20800,20750,216
|
|
20240904,135700,4344189100,20800,20800,20800,20800,34
|
|
20240904,135600,4343481900,20800,20800,20800,20750,248
|
|
20240904,135500,4338323550,20800,20850,20850,20800,93
|
|
20240904,135400,4336385900,20850,20800,20850,20750,366
|
|
20240904,135300,4328782050,20850,20800,20850,20750,639
|
|
20240904,135200,4315505350,20800,20800,20800,20800,82
|
|
20240904,135100,4313799750,20800,20800,20850,20800,80
|
|
20240904,135000,4312135600,20850,20850,20850,20800,41
|
|
20240904,134900,4311282650,20850,20850,20850,20850,87
|
|
20240904,134800,4309468700,20850,20800,20850,20800,16
|
|
20240904,134700,4309135650,20850,20850,20850,20850,27
|
|
20240904,134600,4308572700,20850,20850,20850,20850,10
|
|
20240904,134500,4308364200,20850,20850,20850,20850,36
|
|
20240904,134400,4307613600,20850,20800,20850,20800,789
|
|
20240904,134300,4291202350,20750,20750,20750,20750,146
|
|
20240904,134200,4288172850,20750,20800,20800,20750,198
|
|
20240904,134100,4284063000,20800,20800,20800,20800,21
|
|
20240904,134000,4283626200,20800,20800,20800,20800,28
|
|
20240904,133900,4283043800,20800,20750,20800,20750,111
|
|
20240904,133800,4280740000,20800,20750,20800,20750,129
|
|
20240904,133700,4278061400,20800,20800,20800,20750,104
|
|
20240904,133600,4275903200,20750,20800,20800,20750,52
|
|
20240904,133500,4274824000,20850,20850,20850,20700,1410
|
|
20240904,133400,4245530700,20850,20850,20850,20850,0
|
|
20240904,133300,4245530700,20850,20800,20850,20800,163
|
|
20240904,133200,4242133400,20850,20850,20850,20850,1
|
|
20240904,133100,4242112550,20850,20850,20850,20850,27
|
|
20240904,133000,4241549600,20850,20850,20850,20850,37
|
|
20240904,132900,4240778150,20850,20800,20850,20800,23
|
|
20240904,132800,4240299550,20800,20850,20850,20800,27
|
|
20240904,132700,4239736650,20850,20800,20850,20800,49
|
|
20240904,132600,4238715500,20850,20900,20900,20850,330
|
|
20240904,132500,4231833650,20900,20850,20900,20850,77
|
|
20240904,132400,4230227050,20850,20850,20850,20850,0
|
|
20240904,132300,4230227050,20850,20850,20900,20850,456
|
|
20240904,132200,4220718100,20850,20850,20850,20850,23
|
|
20240904,132100,4220238550,20850,20900,20900,20800,462
|
|
20240904,132000,4210624000,20750,20900,20900,20750,2413
|
|
20240904,131900,4160475600,20850,20800,20850,20800,224
|
|
20240904,131800,4155805350,20800,20800,20850,20800,116
|
|
20240904,131700,4153391250,20800,20850,20850,20800,797
|
|
20240904,131600,4136790300,20850,20900,20900,20850,59
|
|
20240904,131500,4135558700,20900,20900,20900,20900,119
|
|
20240904,131400,4133071600,20950,20950,20950,20900,229
|
|
20240904,131300,4128279250,20950,20950,20950,20950,2
|
|
20240904,131200,4128237350,20950,20950,20950,20950,29
|
|
20240904,131100,4127629800,20900,20900,20950,20900,89
|
|
20240904,131000,4125767800,20900,20950,20950,20900,109
|
|
20240904,130900,4123489650,20900,20950,20950,20900,40
|
|
20240904,130800,4122652150,20900,20900,20900,20900,59
|
|
20240904,130700,4121419050,20900,20900,20950,20900,256
|
|
20240904,130600,4116067350,20900,20900,20900,20900,27
|
|
20240904,130500,4115503050,20850,20900,20900,20850,135
|
|
20240904,130400,4112688100,20900,20900,20900,20850,136
|
|
20240904,130300,4109847200,20900,20900,20900,20900,4
|
|
20240904,130200,4109763600,20900,20900,20900,20900,68
|
|
20240904,130100,4108342400,20900,20900,20900,20900,0
|
|
20240904,130000,4108342400,20900,20800,20900,20800,415
|
|
20240904,125900,4099707700,20750,20750,20750,20750,158
|
|
20240904,125800,4096429200,20700,20750,20750,20700,319
|
|
20240904,125700,4089818500,20750,20750,20750,20750,0
|
|
20240904,125600,4089818500,20750,20750,20750,20750,39
|
|
20240904,125500,4089009250,20750,20750,20750,20750,199
|
|
20240904,125400,4084880000,20750,20750,20750,20750,1196
|
|
20240904,125300,4060063000,20750,20750,20750,20700,155
|
|
20240904,125200,4056846850,20750,20800,20800,20750,16
|
|
20240904,125100,4056514200,20800,20700,20800,20700,52
|
|
20240904,125000,4055432800,20700,20700,20700,20700,16
|
|
20240904,124900,4055101600,20700,20750,20750,20700,515
|
|
20240904,124800,4044433500,20750,20750,20750,20750,209
|
|
20240904,124700,4040096750,20750,20700,20750,20700,1268
|
|
20240904,124600,4013840750,20700,20750,20750,20700,6
|
|
20240904,124500,4013716300,20750,20750,20750,20700,120
|
|
20240904,124400,4011227300,20750,20700,20750,20700,108
|
|
20240904,124300,4008988050,20750,20800,20800,20750,628
|
|
20240904,124200,3995952800,20750,20750,20750,20750,63
|
|
20240904,124100,3994645550,20800,20800,20800,20800,117
|
|
20240904,124000,3992211950,20800,20800,20800,20800,30
|
|
20240904,123900,3991587950,20750,20750,20750,20750,36
|
|
20240904,123800,3990840950,20750,20750,20750,20750,26
|
|
20240904,123700,3990301450,20700,20700,20800,20700,197
|
|
20240904,123600,3986212000,20700,20700,20700,20700,3
|
|
20240904,123500,3986149900,20700,20700,20700,20700,36
|
|
20240904,123400,3985404700,20700,20800,20800,20700,281
|
|
20240904,123300,3979574300,20750,20800,20800,20750,144
|
|
20240904,123200,3976585800,20750,20750,20750,20750,125
|
|
20240904,123100,3973992050,20750,20800,20800,20750,13
|
|
20240904,123000,3973721900,20750,20750,20750,20750,302
|
|
20240904,122900,3967455400,20750,20800,20800,20750,15
|
|
20240904,122800,3967144000,20750,20750,20750,20750,504
|
|
20240904,122700,3956686000,20750,20750,20750,20750,20
|
|
20240904,122600,3956271000,20750,20750,20800,20750,171
|
|
20240904,122500,3952718000,20750,20800,20800,20750,1013
|
|
20240904,122400,3931677500,20800,20850,20850,20800,121
|
|
20240904,122300,3929159650,20850,20850,20850,20800,933
|
|
20240904,122200,3909722350,20800,20800,20800,20800,22
|
|
20240904,122100,3909264750,20850,20850,20850,20850,149
|
|
20240904,122000,3906158100,20850,20850,20850,20800,858
|
|
20240904,121900,3888294350,20850,20800,20850,20800,1040
|
|
20240904,121800,3866616100,20800,20800,20800,20800,935
|
|
20240904,121700,3847168100,20800,20800,20800,20800,341
|
|
20240904,121600,3840075300,20800,20800,20800,20800,294
|
|
20240904,121500,3833960100,20850,20850,20850,20800,245
|
|
20240904,121400,3828854350,20850,20800,20850,20800,797
|
|
20240904,121300,3812271500,20850,20850,20850,20800,238
|
|
20240904,121200,3807319200,20800,20850,20850,20800,362
|
|
20240904,121100,3799777550,20800,20850,20850,20800,362
|
|
20240904,121000,3792231750,20850,20850,20850,20850,34
|
|
20240904,120900,3791522850,20850,20850,20900,20850,956
|
|
20240904,120800,3771590200,20850,20850,20850,20800,96
|
|
20240904,120700,3769589400,20850,20850,20850,20850,53
|
|
20240904,120600,3768484350,20850,20850,20850,20850,47
|
|
20240904,120500,3767504400,20850,20850,20850,20850,434
|
|
20240904,120400,3758455500,20850,20900,20900,20850,368
|
|
20240904,120300,3750770150,20850,20850,20900,20850,537
|
|
20240904,120200,3739566900,20900,20900,20950,20900,693
|
|
20240904,120100,3725082950,20900,20950,20950,20900,867
|
|
20240904,120000,3706959500,20950,20900,20950,20900,87
|
|
20240904,115900,3705140100,20950,20950,20950,20950,5
|
|
20240904,115800,3705035350,20950,20950,20950,20950,13
|
|
20240904,115700,3704763000,20950,20950,20950,20950,10
|
|
20240904,115600,3704553500,20950,20950,20950,20950,52
|
|
20240904,115500,3703464100,20950,20900,20950,20900,334
|
|
20240904,115400,3696474200,20900,20900,20900,20900,74
|
|
20240904,115300,3694927600,20950,21000,21000,20900,106
|
|
20240904,115200,3692706250,21000,21000,21000,21000,21
|
|
20240904,115100,3692265250,21000,20950,21000,20900,398
|
|
20240904,115000,3683937200,20950,20950,20950,20950,396
|
|
20240904,114900,3675641000,20950,20900,20950,20900,64
|
|
20240904,114800,3674302750,20900,20950,20950,20900,195
|
|
20240904,114700,3670227200,20950,20950,20950,20900,192
|
|
20240904,114600,3666210150,20950,21000,21000,20950,255
|
|
20240904,114500,3660867850,21000,21000,21000,20950,2425
|
|
20240904,114400,3609995450,21000,21050,21050,21000,121
|
|
20240904,114300,3607448700,21050,21050,21050,21000,179
|
|
20240904,114200,3603680950,21050,21050,21050,21050,9
|
|
20240904,114100,3603491500,21050,21050,21050,21050,51
|
|
20240904,114000,3602417950,21050,21050,21050,21050,204
|
|
20240904,113900,3598123750,21100,21100,21100,21100,10
|
|
20240904,113800,3597912750,21050,21050,21050,21050,912
|
|
20240904,113700,3578715150,21050,21050,21050,21050,96
|
|
20240904,113600,3576694350,21100,21100,21100,21100,346
|
|
20240904,113500,3569393750,21100,21050,21100,21050,524
|
|
20240904,113400,3558363050,21050,21000,21050,21000,590
|
|
20240904,113300,3545943600,21000,21050,21050,21000,131
|
|
20240904,113200,3543188550,21050,21000,21050,21000,11
|
|
20240904,113100,3542957050,21050,21100,21100,21050,57
|
|
20240904,113000,3541757150,21050,21050,21050,21050,365
|
|
20240904,112900,3534073900,21050,21050,21050,21050,8
|
|
20240904,112800,3533905500,21100,21050,21100,21050,152
|
|
20240904,112700,3530698400,21050,21000,21050,21000,727
|
|
20240904,112600,3515405050,21000,21050,21050,21000,29
|
|
20240904,112500,3514795800,21000,21000,21050,21000,607
|
|
20240904,112400,3502048750,21000,21050,21050,21000,165
|
|
20240904,112300,3498576550,21000,21000,21000,21000,232
|
|
20240904,112200,3493704550,21000,21000,21000,21000,342
|
|
20240904,112100,3486522550,21000,21000,21050,21000,527
|
|
20240904,112000,3475455300,21000,21000,21000,21000,802
|
|
20240904,111900,3458613300,21000,21050,21050,21000,2407
|
|
20240904,111800,3407994850,21050,21050,21050,21050,34
|
|
20240904,111700,3407279150,21050,21050,21050,21050,62
|
|
20240904,111600,3405974050,21100,21100,21100,21100,36
|
|
20240904,111500,3405214450,21050,21050,21050,21050,11
|
|
20240904,111400,3404982900,21050,21050,21050,21050,87
|
|
20240904,111300,3403151550,21050,21100,21100,21050,84
|
|
20240904,111200,3401382900,21100,21100,21100,21100,2
|
|
20240904,111100,3401340700,21100,21100,21100,21100,51
|
|
20240904,111000,3400264600,21100,21150,21150,21100,66
|
|
20240904,110900,3398870500,21100,21100,21100,21100,140
|
|
20240904,110800,3395916500,21100,21100,21100,21100,119
|
|
20240904,110700,3393405600,21050,21100,21100,21050,11
|
|
20240904,110600,3393173850,21050,21050,21100,21050,73
|
|
20240904,110500,3391635600,21050,21100,21100,21050,65
|
|
20240904,110400,3390266750,21100,21100,21100,21050,96
|
|
20240904,110300,3388241650,21100,21050,21100,21050,219
|
|
20240904,110200,3383621550,21100,21100,21100,21050,107
|
|
20240904,110100,3381363950,21100,21100,21150,21100,305
|
|
20240904,110000,3374928150,21100,21150,21150,21100,73
|
|
20240904,105900,3373384250,21150,21150,21150,21150,591
|
|
20240904,105800,3360884600,21150,21150,21150,21100,68
|
|
20240904,105700,3359449100,21200,21150,21200,21150,88
|
|
20240904,105600,3357586650,21150,21100,21150,21050,3443
|
|
20240904,105500,3284939200,21100,21100,21150,21100,255
|
|
20240904,105400,3279557300,21150,21150,21150,21150,293
|
|
20240904,105300,3273360350,21150,21200,21200,21150,108
|
|
20240904,105200,3271076100,21200,21200,21200,21200,13
|
|
20240904,105100,3270800500,21150,21150,21150,21100,114
|
|
20240904,105000,3268391900,21200,21200,21200,21150,391
|
|
20240904,104900,3260117650,21200,21100,21200,21100,225
|
|
20240904,104800,3255360050,21150,21150,21150,21150,4
|
|
20240904,104700,3255275450,21150,21200,21200,21150,430
|
|
20240904,104600,3246179200,21200,21200,21200,21150,155
|
|
20240904,104500,3242893950,21200,21100,21200,21100,643
|
|
20240904,104400,3229294100,21150,21100,21200,21100,173
|
|
20240904,104300,3225643350,21150,21100,21150,21100,260
|
|
20240904,104200,3220153250,21100,21100,21150,21100,134
|
|
20240904,104100,3217324700,21100,21150,21150,21100,223
|
|
20240904,104000,3212614900,21100,21150,21150,21100,16
|
|
20240904,103900,3212277000,21100,21150,21150,21100,140
|
|
20240904,103800,3209322800,21100,21150,21150,21100,97
|
|
20240904,103700,3207274650,21150,21150,21150,21100,315
|
|
20240904,103600,3200612450,21150,21150,21150,21150,78
|
|
20240904,103500,3198962750,21100,21100,21100,21050,88
|
|
20240904,103400,3197107800,21050,21100,21100,21050,536
|
|
20240904,103300,3185813200,21050,21100,21100,21050,194
|
|
20240904,103200,3181729250,21100,21100,21150,21050,234
|
|
20240904,103100,3176794850,21050,21100,21100,21050,388
|
|
20240904,103000,3168615950,21100,21100,21100,21100,219
|
|
20240904,102900,3163995050,21050,21050,21100,21050,659
|
|
20240904,102800,3150120950,21100,21100,21100,21050,473
|
|
20240904,102700,3140159450,21100,21200,21200,21050,952
|
|
20240904,102600,3120056000,21200,21200,21200,21150,166
|
|
20240904,102500,3116543950,21150,21200,21200,21150,1090
|
|
20240904,102400,3093455250,21200,21300,21300,21200,834
|
|
20240904,102300,3075739550,21300,21300,21350,21250,1198
|
|
20240904,102200,3050236700,21300,21400,21400,21300,1847
|
|
20240904,102100,3010811000,21400,21400,21400,21400,48
|
|
20240904,102000,3009783800,21400,21400,21500,21400,1351
|
|
20240904,101900,2980857000,21500,21450,21500,21400,163
|
|
20240904,101800,2977362400,21450,21500,21500,21450,704
|
|
20240904,101700,2962230950,21500,21450,21500,21450,766
|
|
20240904,101600,2945771850,21450,21300,21450,21300,2330
|
|
20240904,101500,2896014800,21350,21350,21350,21300,87
|
|
20240904,101400,2894157600,21350,21350,21350,21350,592
|
|
20240904,101300,2881518400,21350,21300,21350,21300,168
|
|
20240904,101200,2877934250,21300,21300,21300,21300,100
|
|
20240904,101100,2875804250,21300,21350,21350,21300,1281
|
|
20240904,101000,2848496950,21350,21350,21350,21350,168
|
|
20240904,100900,2844910150,21350,21400,21400,21350,1076
|
|
20240904,100800,2821937050,21400,21450,21450,21400,1206
|
|
20240904,100700,2796107250,21450,21550,21550,21450,566
|
|
20240904,100600,2783948400,21550,21550,21600,21450,2791
|
|
20240904,100500,2723875650,21550,21500,21550,21500,1108
|
|
20240904,100400,2699999200,21550,21500,21550,21400,1703
|
|
20240904,100300,2663387450,21500,21450,21500,21400,1974
|
|
20240904,100200,2621030200,21400,21300,21400,21250,1322
|
|
20240904,100100,2592809950,21300,21350,21400,21250,1496
|
|
20240904,100000,2560949200,21400,21300,21400,21300,708
|
|
20240904,095900,2545835450,21300,21200,21300,21200,678
|
|
20240904,095800,2531422800,21200,21250,21250,21200,155
|
|
20240904,095700,2528129400,21300,21300,21300,21250,319
|
|
20240904,095600,2521339000,21300,21150,21300,21150,302
|
|
20240904,095500,2514933250,21200,21300,21300,21150,1314
|
|
20240904,095400,2487065700,21300,21300,21300,21250,970
|
|
20240904,095300,2466434350,21300,21300,21350,21300,707
|
|
20240904,095200,2451368850,21300,21300,21350,21250,1578
|
|
20240904,095100,2417773550,21300,21350,21350,21250,713
|
|
20240904,095000,2402597450,21300,21300,21300,21300,747
|
|
20240904,094900,2386686350,21250,21300,21350,21250,579
|
|
20240904,094800,2374341300,21250,21300,21300,21250,1594
|
|
20240904,094700,2340394250,21250,21250,21250,21200,458
|
|
20240904,094600,2330662750,21250,21200,21300,21150,958
|
|
20240904,094500,2310333350,21250,21350,21350,21200,2862
|
|
20240904,094400,2249424150,21350,21450,21500,21300,2287
|
|
20240904,094300,2200549550,21450,21500,21550,21400,964
|
|
20240904,094200,2179832000,21500,21500,21550,21400,8073
|
|
20240904,094100,2006287200,21500,21400,21500,21400,1479
|
|
20240904,094000,1974532850,21400,21400,21450,21350,658
|
|
20240904,093900,1960458600,21400,21450,21500,21350,4389
|
|
20240904,093800,1866371250,21550,21550,21600,21450,2732
|
|
20240904,093700,1807592550,21550,21500,21600,21500,2024
|
|
20240904,093600,1764007100,21550,21500,21550,21400,2462
|
|
20240904,093500,1711136250,21500,21500,21550,21400,4939
|
|
20240904,093400,1605085550,21500,21350,21500,21350,1283
|
|
20240904,093300,1577620400,21350,21400,21400,21300,3057
|
|
20240904,093200,1512317900,21400,21450,21500,21350,4254
|
|
20240904,093100,1421135550,21450,21100,21450,21050,7441
|
|
20240904,093000,1262893000,21100,21150,21150,21050,1304
|
|
20240904,092900,1235385150,21100,21050,21150,21050,2439
|
|
20240904,092800,1183907400,21050,21100,21150,21000,1214
|
|
20240904,092700,1158327850,21100,20950,21100,20950,538
|
|
20240904,092600,1147017850,20950,21100,21100,20900,253
|
|
20240904,092500,1141715950,20900,21000,21100,20900,2264
|
|
20240904,092400,1094159100,20950,20950,21000,20900,948
|
|
20240904,092300,1074298400,20950,21000,21000,20900,496
|
|
20240904,092200,1063903350,20950,20850,21000,20850,1234
|
|
20240904,092100,1038142750,20900,20900,20900,20850,527
|
|
20240904,092000,1027130600,20900,20800,20900,20800,1018
|
|
20240904,091900,1005906950,20800,20800,20850,20750,3273
|
|
20240904,091800,937776850,20750,20850,20850,20700,1717
|
|
20240904,091700,902064650,20900,20900,20950,20850,1759
|
|
20240904,091600,865301650,20950,20950,20950,20900,856
|
|
20240904,091500,847372950,20950,21050,21050,20950,424
|
|
20240904,091400,838476550,21000,20950,21000,20950,100
|
|
20240904,091300,836377950,20900,20900,20900,20850,588
|
|
20240904,091200,824088850,20900,20950,20950,20900,372
|
|
20240904,091100,816309250,20950,21000,21000,20900,1837
|
|
20240904,091000,777805250,20950,21000,21150,20950,2096
|
|
20240904,090900,733683850,21000,20900,21000,20900,2057
|
|
20240904,090800,690497150,20900,20850,21000,20800,4404
|
|
20240904,090700,598368650,20800,20750,20900,20700,1742
|
|
20240904,090600,562085200,20750,20850,20850,20700,1692
|
|
20240904,090500,526891150,20850,20850,20900,20850,1024
|
|
20240904,090400,505534000,20850,20700,20900,20650,3511
|
|
20240904,090300,432650200,20750,20700,20750,20650,2376
|
|
20240904,090200,383498400,20750,20800,20800,20550,1836
|
|
20240904,090100,345519400,20800,20400,20850,20400,6967
|
|
20240904,090000,201835450,20550,20500,20550,20350,9850
|