579 lines
32 KiB
CSV
579 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183600,4547435000,286500,286500,286500,286500,1164
|
|
20240902,183500,4547435000,286500,286500,286500,286500,0
|
|
20240902,183400,4547435000,286500,286500,286500,286500,0
|
|
20240902,183300,4547435000,286500,286500,286500,286500,0
|
|
20240902,183200,4547435000,286500,286500,286500,286500,0
|
|
20240902,183100,4547435000,286500,286500,286500,286500,0
|
|
20240902,183000,4547435000,286500,286500,286500,286500,0
|
|
20240902,182900,4547435000,286500,286500,286500,286500,0
|
|
20240902,182800,4547435000,286500,286500,286500,286500,0
|
|
20240902,182700,4547435000,286500,286500,286500,286500,0
|
|
20240902,182600,4547435000,286500,286500,286500,286500,0
|
|
20240902,182500,4547435000,286500,286500,286500,286500,0
|
|
20240902,182400,4547435000,286500,286500,286500,286500,0
|
|
20240902,182300,4547435000,286500,286500,286500,286500,0
|
|
20240902,182200,4547435000,286500,286500,286500,286500,0
|
|
20240902,182100,4547435000,286500,286500,286500,286500,0
|
|
20240902,182000,4547435000,286500,286500,286500,286500,0
|
|
20240902,181900,4547435000,286500,286500,286500,286500,0
|
|
20240902,181800,4547435000,286500,286500,286500,286500,0
|
|
20240902,181700,4547435000,286500,286500,286500,286500,0
|
|
20240902,181600,4547435000,286500,286500,286500,286500,0
|
|
20240902,181500,4547435000,286500,286500,286500,286500,0
|
|
20240902,181400,4547435000,286500,286500,286500,286500,0
|
|
20240902,181300,4547435000,286500,286500,286500,286500,0
|
|
20240902,181200,4547435000,286500,286500,286500,286500,0
|
|
20240902,181100,4547435000,286500,286500,286500,286500,0
|
|
20240902,181000,4547435000,286500,286500,286500,286500,0
|
|
20240902,180900,4547435000,286500,286500,286500,286500,0
|
|
20240902,180800,4547435000,286500,286500,286500,286500,0
|
|
20240902,180700,4547435000,286500,286500,286500,286500,0
|
|
20240902,180600,4547435000,286500,286500,286500,286500,1164
|
|
20240902,180500,4547435000,286500,286500,286500,286500,0
|
|
20240902,180400,4547435000,286500,286500,286500,286500,0
|
|
20240902,180300,4547435000,286500,286500,286500,286500,0
|
|
20240902,180200,4547435000,286500,286500,286500,286500,0
|
|
20240902,180100,4547435000,286500,286500,286500,286500,0
|
|
20240902,180000,4547435000,286500,286500,286500,286500,0
|
|
20240902,175900,4547435000,286500,286500,286500,286500,0
|
|
20240902,175800,4547435000,286500,286500,286500,286500,0
|
|
20240902,175700,4547435000,286500,286500,286500,286500,0
|
|
20240902,175600,4547435000,286500,286500,286500,286500,0
|
|
20240902,175500,4547435000,286500,286500,286500,286500,0
|
|
20240902,175400,4547435000,286500,286500,286500,286500,0
|
|
20240902,175300,4547435000,286500,286500,286500,286500,0
|
|
20240902,175200,4547435000,286500,286500,286500,286500,0
|
|
20240902,175100,4547435000,286500,286500,286500,286500,0
|
|
20240902,175000,4547435000,286500,286500,286500,286500,0
|
|
20240902,174900,4547435000,286500,286500,286500,286500,0
|
|
20240902,174800,4547435000,286500,286500,286500,286500,0
|
|
20240902,174700,4547435000,286500,286500,286500,286500,0
|
|
20240902,174600,4547435000,286500,286500,286500,286500,0
|
|
20240902,174500,4547435000,286500,286500,286500,286500,0
|
|
20240902,174400,4547435000,286500,286500,286500,286500,0
|
|
20240902,174300,4547435000,286500,286500,286500,286500,0
|
|
20240902,174200,4547435000,286500,286500,286500,286500,0
|
|
20240902,174100,4547435000,286500,286500,286500,286500,0
|
|
20240902,174000,4547435000,286500,286500,286500,286500,0
|
|
20240902,173900,4547435000,286500,286500,286500,286500,0
|
|
20240902,173800,4547435000,286500,286500,286500,286500,0
|
|
20240902,173700,4547435000,286500,286500,286500,286500,0
|
|
20240902,173600,4547435000,286500,286500,286500,286500,1164
|
|
20240902,173500,4547435000,286500,286500,286500,286500,0
|
|
20240902,173400,4547435000,286500,286500,286500,286500,0
|
|
20240902,173300,4547435000,286500,286500,286500,286500,0
|
|
20240902,173200,4547435000,286500,286500,286500,286500,0
|
|
20240902,173100,4547435000,286500,286500,286500,286500,0
|
|
20240902,173000,4547435000,286500,286500,286500,286500,0
|
|
20240902,172900,4547435000,286500,286500,286500,286500,0
|
|
20240902,172800,4547435000,286500,286500,286500,286500,0
|
|
20240902,172700,4547435000,286500,286500,286500,286500,0
|
|
20240902,172600,4547435000,286500,286500,286500,286500,0
|
|
20240902,172500,4547435000,286500,286500,286500,286500,0
|
|
20240902,172400,4547435000,286500,286500,286500,286500,0
|
|
20240902,172300,4547435000,286500,286500,286500,286500,0
|
|
20240902,172200,4547435000,286500,286500,286500,286500,0
|
|
20240902,172100,4547435000,286500,286500,286500,286500,0
|
|
20240902,172000,4547435000,286500,286500,286500,286500,0
|
|
20240902,171900,4547435000,286500,286500,286500,286500,0
|
|
20240902,171800,4547435000,286500,286500,286500,286500,0
|
|
20240902,171700,4547435000,286500,286500,286500,286500,0
|
|
20240902,171600,4547435000,286500,286500,286500,286500,0
|
|
20240902,171500,4547435000,286500,286500,286500,286500,0
|
|
20240902,171400,4547435000,286500,286500,286500,286500,0
|
|
20240902,171300,4547435000,286500,286500,286500,286500,0
|
|
20240902,171200,4547435000,286500,286500,286500,286500,0
|
|
20240902,171100,4547435000,286500,286500,286500,286500,0
|
|
20240902,171000,4547435000,286500,286500,286500,286500,0
|
|
20240902,170900,4547435000,286500,286500,286500,286500,0
|
|
20240902,170800,4547435000,286500,286500,286500,286500,0
|
|
20240902,170700,4547435000,286500,286500,286500,286500,0
|
|
20240902,170600,4547435000,286500,286500,286500,286500,1164
|
|
20240902,170500,4547435000,286500,286500,286500,286500,0
|
|
20240902,170400,4547435000,286500,286500,286500,286500,0
|
|
20240902,170300,4547435000,286500,286500,286500,286500,0
|
|
20240902,170200,4547435000,286500,286500,286500,286500,0
|
|
20240902,170100,4547435000,286500,286500,286500,286500,0
|
|
20240902,170000,4547435000,286500,286500,286500,286500,0
|
|
20240902,165900,4547435000,286500,286500,286500,286500,0
|
|
20240902,165800,4547435000,286500,286500,286500,286500,0
|
|
20240902,165700,4547435000,286500,286500,286500,286500,0
|
|
20240902,165600,4547435000,286500,286500,286500,286500,0
|
|
20240902,165500,4547435000,286500,286500,286500,286500,0
|
|
20240902,165400,4547435000,286500,286500,286500,286500,0
|
|
20240902,165300,4547435000,286500,286500,286500,286500,0
|
|
20240902,165200,4547435000,286500,286500,286500,286500,0
|
|
20240902,165100,4547435000,286500,286500,286500,286500,0
|
|
20240902,165000,4547435000,286500,286500,286500,286500,0
|
|
20240902,164900,4547435000,286500,286500,286500,286500,0
|
|
20240902,164800,4547435000,286500,286500,286500,286500,0
|
|
20240902,164700,4547435000,286500,286500,286500,286500,0
|
|
20240902,164600,4547435000,286500,286500,286500,286500,0
|
|
20240902,164500,4547435000,286500,286500,286500,286500,0
|
|
20240902,164400,4547435000,286500,286500,286500,286500,0
|
|
20240902,164300,4547435000,286500,286500,286500,286500,0
|
|
20240902,164200,4547435000,286500,286500,286500,286500,0
|
|
20240902,164100,4547435000,286500,286500,286500,286500,0
|
|
20240902,164000,4547435000,286500,286500,286500,286500,0
|
|
20240902,163900,4547435000,286500,286500,286500,286500,0
|
|
20240902,163800,4547435000,286500,286500,286500,286500,0
|
|
20240902,163700,4547435000,286500,286500,286500,286500,0
|
|
20240902,163600,4547435000,286500,286500,286500,286500,1164
|
|
20240902,163500,4547435000,286500,286500,286500,286500,0
|
|
20240902,163400,4547435000,286500,286500,286500,286500,0
|
|
20240902,163300,4547435000,286500,286500,286500,286500,0
|
|
20240902,163200,4547435000,286500,286500,286500,286500,0
|
|
20240902,163100,4547435000,286500,286500,286500,286500,0
|
|
20240902,163000,4547435000,286500,286500,286500,286500,0
|
|
20240902,162900,4547435000,286500,286500,286500,286500,0
|
|
20240902,162800,4547435000,286500,286500,286500,286500,0
|
|
20240902,162700,4547435000,286500,286500,286500,286500,0
|
|
20240902,162600,4547435000,286500,286500,286500,286500,0
|
|
20240902,162500,4547435000,286500,286500,286500,286500,0
|
|
20240902,162400,4547435000,286500,286500,286500,286500,0
|
|
20240902,162300,4547435000,286500,286500,286500,286500,0
|
|
20240902,162200,4547435000,286500,286500,286500,286500,0
|
|
20240902,162100,4547435000,286500,286500,286500,286500,0
|
|
20240902,162000,4547435000,286500,286500,286500,286500,0
|
|
20240902,161900,4547435000,286500,286500,286500,286500,0
|
|
20240902,161800,4547435000,286500,286500,286500,286500,0
|
|
20240902,161700,4547435000,286500,286500,286500,286500,0
|
|
20240902,161600,4547435000,286500,286500,286500,286500,0
|
|
20240902,161500,4547435000,286500,286500,286500,286500,0
|
|
20240902,161400,4547435000,286500,286500,286500,286500,0
|
|
20240902,161300,4547435000,286500,286500,286500,286500,0
|
|
20240902,161200,4547435000,286500,286500,286500,286500,0
|
|
20240902,161100,4547435000,286500,286500,286500,286500,0
|
|
20240902,161000,4547435000,286500,286500,286500,286500,0
|
|
20240902,160900,4547435000,286500,286500,286500,286500,0
|
|
20240902,160800,4547435000,286500,286500,286500,286500,0
|
|
20240902,160700,4547435000,286500,286500,286500,286500,0
|
|
20240902,160600,4547435000,286500,286500,286500,286500,1164
|
|
20240902,160500,4547435000,286500,286500,286500,286500,0
|
|
20240902,160400,4547435000,286500,286500,286500,286500,0
|
|
20240902,160300,4547435000,286500,286500,286500,286500,0
|
|
20240902,160200,4547435000,286500,286500,286500,286500,0
|
|
20240902,160100,4547435000,286500,286500,286500,286500,0
|
|
20240902,160000,4547435000,286500,286500,286500,286500,0
|
|
20240902,155900,4547435000,286500,286500,286500,286500,0
|
|
20240902,155800,4547435000,286500,286500,286500,286500,0
|
|
20240902,155700,4547435000,286500,286500,286500,286500,0
|
|
20240902,155600,4547435000,286500,286500,286500,286500,0
|
|
20240902,155500,4547435000,286500,286500,286500,286500,0
|
|
20240902,155400,4547435000,286500,286500,286500,286500,0
|
|
20240902,155300,4547435000,286500,286500,286500,286500,0
|
|
20240902,155200,4547435000,286500,286500,286500,286500,0
|
|
20240902,155100,4547435000,286500,286500,286500,286500,0
|
|
20240902,155000,4547435000,286500,286500,286500,286500,0
|
|
20240902,154900,4547435000,286500,286500,286500,286500,0
|
|
20240902,154800,4547435000,286500,286500,286500,286500,0
|
|
20240902,154700,4547435000,286500,286500,286500,286500,0
|
|
20240902,154600,4547435000,286500,286500,286500,286500,0
|
|
20240902,154500,4547435000,286500,286500,286500,286500,0
|
|
20240902,154400,4547435000,286500,286500,286500,286500,0
|
|
20240902,154300,4547435000,286500,286500,286500,286500,0
|
|
20240902,154200,4547435000,286500,286500,286500,286500,0
|
|
20240902,154100,4547435000,286500,286500,286500,286500,0
|
|
20240902,154000,4547435000,286500,286500,286500,286500,0
|
|
20240902,153900,4547435000,286500,286500,286500,286500,0
|
|
20240902,153800,4547435000,286500,286500,286500,286500,0
|
|
20240902,153700,4547435000,286500,286500,286500,286500,0
|
|
20240902,153600,4547435000,286500,286500,286500,286500,1164
|
|
20240902,153500,4547435000,286500,286500,286500,286500,0
|
|
20240902,153400,4547435000,286500,286500,286500,286500,0
|
|
20240902,153300,4547435000,286500,286500,286500,286500,0
|
|
20240902,153200,4547435000,286500,286500,286500,286500,0
|
|
20240902,153100,4547435000,286500,286500,286500,286500,0
|
|
20240902,153000,4547435000,286500,286500,286500,286500,1164
|
|
20240902,152900,4213949000,286500,286500,286500,286500,0
|
|
20240902,152800,4213949000,286500,286500,286500,286500,0
|
|
20240902,152700,4213949000,286500,286500,286500,286500,0
|
|
20240902,152600,4213949000,286500,286500,286500,286500,0
|
|
20240902,152500,4213949000,286500,286500,286500,286500,0
|
|
20240902,152400,4213949000,286500,286500,286500,286500,0
|
|
20240902,152300,4213949000,286500,286500,286500,286500,0
|
|
20240902,152200,4213949000,286500,286500,286500,286500,0
|
|
20240902,152100,4213949000,286500,286500,286500,286500,0
|
|
20240902,152000,4213949000,286500,286500,286500,286500,0
|
|
20240902,151900,4213949000,286500,286000,286500,286000,32
|
|
20240902,151800,4204781500,286500,286500,286500,286000,3
|
|
20240902,151700,4203922500,286000,286500,286500,286000,48
|
|
20240902,151600,4190171500,286000,286000,286000,286000,1
|
|
20240902,151500,4189885500,286500,286500,286500,286500,22
|
|
20240902,151400,4183582500,286500,286500,286500,286500,16
|
|
20240902,151300,4178998500,286000,286000,286000,286000,59
|
|
20240902,151200,4162124500,286000,286000,286000,286000,1
|
|
20240902,151100,4161838500,286500,286500,286500,286500,353
|
|
20240902,151000,4060704000,286500,287000,287000,286500,27
|
|
20240902,150900,4052966500,287500,287000,287500,287000,77
|
|
20240902,150800,4030862500,287000,287000,287000,287000,2
|
|
20240902,150700,4030288500,286500,287000,287000,286500,7
|
|
20240902,150600,4028280000,287000,287000,287000,287000,48
|
|
20240902,150500,4014504000,287000,286500,287000,286500,9
|
|
20240902,150400,4011921500,287000,287000,287000,287000,0
|
|
20240902,150300,4011921500,287000,286500,287000,286500,48
|
|
20240902,150200,3998146000,287000,286500,287000,286500,2
|
|
20240902,150100,3997572500,287000,287000,287500,287000,47
|
|
20240902,150000,3984083000,287000,287000,287000,286500,6
|
|
20240902,145900,3982361500,287000,287000,287000,287000,3
|
|
20240902,145800,3981500500,287000,286500,287000,286500,61
|
|
20240902,145700,3963994000,287000,287000,287000,287000,9
|
|
20240902,145600,3961411000,287000,287000,287000,287000,54
|
|
20240902,145500,3945913000,286500,286500,286500,286500,1
|
|
20240902,145400,3945626500,286500,286500,286500,286500,15
|
|
20240902,145300,3941329000,286500,287000,287000,286500,51
|
|
20240902,145200,3926692500,287000,287000,287000,287000,39
|
|
20240902,145100,3915499500,287000,287000,287000,287000,34
|
|
20240902,145000,3905741500,287000,287000,287000,287000,20
|
|
20240902,144900,3900001500,287000,287000,287500,287000,14
|
|
20240902,144800,3895982500,287000,287000,287000,287000,4
|
|
20240902,144700,3894834500,287000,287000,287000,287000,33
|
|
20240902,144600,3885363500,286500,286500,286500,286500,0
|
|
20240902,144500,3885363500,286500,287000,287000,286500,44
|
|
20240902,144400,3872736000,287000,287000,287000,286500,6
|
|
20240902,144300,3871014500,287000,287000,287000,287000,4
|
|
20240902,144200,3869866500,287000,287000,287000,287000,42
|
|
20240902,144100,3857812500,287000,287000,287000,287000,0
|
|
20240902,144000,3857812500,287000,287000,287000,287000,28
|
|
20240902,143900,3849776500,286500,287000,287000,286500,9
|
|
20240902,143800,3847194000,287000,287000,287000,287000,0
|
|
20240902,143700,3847194000,287000,287000,287000,287000,29
|
|
20240902,143600,3838871000,286500,287000,287000,286500,81
|
|
20240902,143500,3815629000,287000,286500,287000,286500,60
|
|
20240902,143400,3798409500,287000,287000,287000,287000,0
|
|
20240902,143300,3798409500,287000,287000,287000,287000,4
|
|
20240902,143200,3797261500,287000,287000,287000,287000,39
|
|
20240902,143100,3786068500,287000,287000,287000,287000,8
|
|
20240902,143000,3783772500,287000,286500,287000,286500,31
|
|
20240902,142900,3774876000,286500,286500,286500,286500,1
|
|
20240902,142800,3774589500,287000,287000,287000,287000,56
|
|
20240902,142700,3758517500,287000,287000,287000,287000,6
|
|
20240902,142600,3756795500,287000,287000,287000,287000,0
|
|
20240902,142500,3756795500,287000,287000,287000,287000,39
|
|
20240902,142400,3745602500,287000,287000,287000,287000,3
|
|
20240902,142300,3744741500,287000,286500,287000,286500,51
|
|
20240902,142200,3730105000,287000,287000,287000,287000,9
|
|
20240902,142100,3727522000,287000,287000,287000,287000,1
|
|
20240902,142000,3727235000,287000,287000,287000,287000,25
|
|
20240902,141900,3720060000,287000,287000,287000,287000,2
|
|
20240902,141800,3719486000,287000,287000,287000,287000,50
|
|
20240902,141700,3705136000,287000,287000,287000,287000,19
|
|
20240902,141600,3699683000,287000,287000,287000,287000,12
|
|
20240902,141500,3696239000,287500,287000,287500,287000,54
|
|
20240902,141400,3680714500,287500,287500,287500,287500,0
|
|
20240902,141300,3680714500,287500,287000,287500,287000,57
|
|
20240902,141200,3664328500,287000,287000,287000,287000,85
|
|
20240902,141100,3639933500,287000,287500,287500,287000,46
|
|
20240902,141000,3626710000,287500,287500,287500,287000,20
|
|
20240902,140900,3620960500,287500,287500,287500,287500,2
|
|
20240902,140800,3620385500,287500,287500,287500,287500,45
|
|
20240902,140700,3607448000,287500,287500,287500,287500,2
|
|
20240902,140600,3606873000,287500,287000,287500,287000,44
|
|
20240902,140500,3594224000,287500,287500,287500,287500,6
|
|
20240902,140400,3592499000,287000,287500,288000,287000,113
|
|
20240902,140300,3560011500,287500,287500,287500,287500,121
|
|
20240902,140200,3525224000,287500,287000,287500,287000,27
|
|
20240902,140100,3517470000,287500,287000,287500,287000,44
|
|
20240902,140000,3504821000,287500,287500,287500,287500,5
|
|
20240902,135900,3503383500,287500,287500,287500,287500,11
|
|
20240902,135800,3500221000,287500,287500,287500,287500,52
|
|
20240902,135700,3485271000,287500,287500,287500,287500,0
|
|
20240902,135600,3485271000,287500,287500,287500,287000,51
|
|
20240902,135500,3470609000,287500,287000,287500,287000,10
|
|
20240902,135400,3467735000,287500,287500,287500,287500,41
|
|
20240902,135300,3455947500,287000,287000,287000,287000,1
|
|
20240902,135200,3455660500,287000,287000,287000,287000,1
|
|
20240902,135100,3455373500,287500,287500,287500,287500,45
|
|
20240902,135000,3442436000,287500,287500,287500,287500,39
|
|
20240902,134900,3431223500,287500,287500,287500,287500,106
|
|
20240902,134800,3400748500,287500,287500,287500,287500,10
|
|
20240902,134700,3397873500,287500,287500,287500,287500,9
|
|
20240902,134600,3395286000,287500,287500,287500,287500,51
|
|
20240902,134500,3380623500,287500,287500,287500,287500,0
|
|
20240902,134400,3380623500,287500,287000,287500,287000,41
|
|
20240902,134300,3368836500,287500,287500,287500,287500,1
|
|
20240902,134200,3368549000,287500,287500,287500,287500,39
|
|
20240902,134100,3357336500,287000,287000,287000,287000,7
|
|
20240902,134000,3355327500,287500,287000,287500,287000,55
|
|
20240902,133900,3339542000,287000,287000,287000,287000,40
|
|
20240902,133800,3328062000,287000,287000,287000,287000,9
|
|
20240902,133700,3325479000,286500,287000,287000,286500,55
|
|
20240902,133600,3309701500,287000,287000,287000,287000,0
|
|
20240902,133500,3309701500,287000,287000,287000,287000,0
|
|
20240902,133400,3309701500,287000,287500,287500,286500,210
|
|
20240902,133300,3249434000,287500,287000,287500,287000,6
|
|
20240902,133200,3247711500,287000,287000,287000,287000,12
|
|
20240902,133100,3244267500,287000,287000,287000,287000,1
|
|
20240902,133000,3243980500,287000,287000,287000,287000,1
|
|
20240902,132900,3243693500,287500,287000,287500,287000,13
|
|
20240902,132800,3239958000,287000,287000,287000,287000,0
|
|
20240902,132700,3239958000,287000,287500,287500,287000,9
|
|
20240902,132600,3237374500,287000,287000,287000,287000,1
|
|
20240902,132500,3237087500,287000,287000,287500,287000,5
|
|
20240902,132400,3235652000,287000,287000,287000,287000,2
|
|
20240902,132300,3235078000,287000,287000,287000,287000,31
|
|
20240902,132200,3226181000,287000,287000,287000,287000,0
|
|
20240902,132100,3226181000,287000,287500,287500,287000,13
|
|
20240902,132000,3222444500,287000,286500,287000,286500,298
|
|
20240902,131900,3137015500,286000,286000,286000,286000,1
|
|
20240902,131800,3136729500,286500,286500,286500,286500,0
|
|
20240902,131700,3136729500,286500,286500,286500,286500,1
|
|
20240902,131600,3136443000,286500,286500,286500,286500,4
|
|
20240902,131500,3135297000,286000,286000,286000,286000,1
|
|
20240902,131400,3135011000,286000,286000,286000,286000,20
|
|
20240902,131300,3129291000,286000,286000,286500,286000,4
|
|
20240902,131200,3128146500,286000,286000,286000,286000,0
|
|
20240902,131100,3128146500,286000,285500,286000,285500,197
|
|
20240902,131000,3071853000,285500,285500,285500,285500,5
|
|
20240902,130900,3070425500,285500,285500,285500,285500,30
|
|
20240902,130800,3061860500,285500,285500,285500,285500,7
|
|
20240902,130700,3059862000,285500,285500,285500,285500,0
|
|
20240902,130600,3059862000,285500,285500,285500,285500,68
|
|
20240902,130500,3040448000,286000,285500,286000,285500,7
|
|
20240902,130400,3038446500,286000,285500,286000,285500,30
|
|
20240902,130300,3029881000,285500,285500,285500,285500,13
|
|
20240902,130200,3026169500,285500,285500,285500,285500,1
|
|
20240902,130100,3025884000,285500,285500,285500,285500,10
|
|
20240902,130000,3023029000,285500,285500,285500,285500,2
|
|
20240902,125900,3022458000,285000,285500,285500,285000,16
|
|
20240902,125800,3017890500,285000,285000,285000,285000,53
|
|
20240902,125700,3002785500,285500,285500,285500,285500,0
|
|
20240902,125600,3002785500,285500,285500,285500,285500,1
|
|
20240902,125500,3002500000,285500,285500,285500,285500,17
|
|
20240902,125400,2997646500,286000,285500,286000,285500,42
|
|
20240902,125300,2985651000,285500,285500,285500,285500,53
|
|
20240902,125200,2970519500,286000,286000,286000,285500,12
|
|
20240902,125100,2967088000,285500,285500,285500,285500,4
|
|
20240902,125000,2965946000,286000,286000,286000,286000,4
|
|
20240902,124900,2964802000,285500,285500,285500,285500,0
|
|
20240902,124800,2964802000,285500,286000,286000,285500,4
|
|
20240902,124700,2963659500,286000,286000,286000,286000,0
|
|
20240902,124600,2963659500,286000,286000,286000,286000,8
|
|
20240902,124500,2961371500,286000,286000,286000,286000,0
|
|
20240902,124400,2961371500,286000,286000,286000,286000,0
|
|
20240902,124300,2961371500,286000,286000,286000,285500,10
|
|
20240902,124200,2958513500,286000,286000,286000,286000,0
|
|
20240902,124100,2958513500,286000,286000,286000,286000,5
|
|
20240902,124000,2957083500,285500,286500,286500,285500,252
|
|
20240902,123900,2885014500,287000,287000,287000,287000,1
|
|
20240902,123800,2884727500,286500,286500,286500,286500,3
|
|
20240902,123700,2883868000,287000,287000,287000,286500,14
|
|
20240902,123600,2879852000,287000,287000,287000,287000,3
|
|
20240902,123500,2878991000,287000,286500,287000,286500,16
|
|
20240902,123400,2874406500,287000,287000,287000,287000,9
|
|
20240902,123300,2871823500,286500,287000,287000,286500,11
|
|
20240902,123200,2868668000,286500,286000,286500,286000,123
|
|
20240902,123100,2833433500,286000,286000,286000,286000,8
|
|
20240902,123000,2831145500,286000,286000,286000,285500,16
|
|
20240902,122900,2826570000,285500,285500,285500,285500,1
|
|
20240902,122800,2826284500,286000,286000,286000,285500,34
|
|
20240902,122700,2816562000,286000,286000,286000,286000,4
|
|
20240902,122600,2815418000,285500,285500,285500,285500,1
|
|
20240902,122500,2815132500,285500,285500,285500,285500,1
|
|
20240902,122400,2814847000,286000,286000,286000,286000,4
|
|
20240902,122300,2813703000,285500,286000,286000,285500,4
|
|
20240902,122200,2812560500,285500,285500,285500,285500,0
|
|
20240902,122100,2812560500,285500,285500,285500,285500,1
|
|
20240902,122000,2812275000,286000,286000,286000,286000,9
|
|
20240902,121900,2809701000,285500,285500,285500,285500,2
|
|
20240902,121800,2809130000,286000,285500,286000,285500,13
|
|
20240902,121700,2805412500,286000,286000,286000,286000,0
|
|
20240902,121600,2805412500,286000,286000,286000,286000,15
|
|
20240902,121500,2801122500,286000,286000,286000,286000,4
|
|
20240902,121400,2799978500,286000,285500,286000,285500,5
|
|
20240902,121300,2798550500,285500,285500,285500,285500,1
|
|
20240902,121200,2798265000,286000,286000,286000,286000,0
|
|
20240902,121100,2798265000,286000,286000,286000,286000,17
|
|
20240902,121000,2793403000,286000,286000,286000,285500,3
|
|
20240902,120900,2792545500,286000,285500,286000,285500,3
|
|
20240902,120800,2791688500,285500,285500,285500,285500,0
|
|
20240902,120700,2791688500,285500,286000,286000,285500,5
|
|
20240902,120600,2790259000,285000,285000,285000,285000,0
|
|
20240902,120500,2790259000,285000,285000,285000,285000,50
|
|
20240902,120400,2776009000,285000,285500,285500,285000,4
|
|
20240902,120300,2774868500,285500,285500,285500,285500,7
|
|
20240902,120200,2772870000,285500,285500,285500,285500,43
|
|
20240902,120100,2760593500,285000,285000,285000,285000,1
|
|
20240902,120000,2760308500,285000,285000,285000,285000,7
|
|
20240902,115900,2758313500,285000,285000,285000,285000,3
|
|
20240902,115800,2757458500,285500,285500,285500,285500,12
|
|
20240902,115700,2754032500,285500,285500,285500,285500,17
|
|
20240902,115600,2749179000,285500,285500,285500,285500,51
|
|
20240902,115500,2734618500,285500,285000,285500,285000,15
|
|
20240902,115400,2730336500,285500,285500,285500,285000,5
|
|
20240902,115300,2728910500,285500,285500,285500,285500,19
|
|
20240902,115200,2723486000,285000,285000,285000,285000,1
|
|
20240902,115100,2723201000,285500,285500,285500,285500,28
|
|
20240902,115000,2715207000,285500,285500,285500,285500,80
|
|
20240902,114900,2692367000,285000,285000,285500,285000,10
|
|
20240902,114800,2689513500,285000,285000,285000,285000,1
|
|
20240902,114700,2689228500,285000,285000,285000,285000,1
|
|
20240902,114600,2688943500,285500,285500,285500,285500,9
|
|
20240902,114500,2686374000,285500,285000,285500,285000,17
|
|
20240902,114400,2681524000,285500,285500,285500,285500,2
|
|
20240902,114300,2680953000,285000,285000,285000,285000,1
|
|
20240902,114200,2680668000,285000,285000,285000,285000,0
|
|
20240902,114100,2680668000,285000,285500,285500,285000,2
|
|
20240902,114000,2680097500,285500,284500,285500,284500,115
|
|
20240902,113900,2647321500,284500,284500,284500,284500,1
|
|
20240902,113800,2647037000,285000,284500,285000,284500,31
|
|
20240902,113700,2638207500,285000,285000,285000,285000,1
|
|
20240902,113600,2637922500,285000,285000,285000,285000,26
|
|
20240902,113500,2630512500,284500,284500,284500,284500,4
|
|
20240902,113400,2629374500,284500,285000,285000,284500,22
|
|
20240902,113300,2623105500,285000,285000,285000,285000,1
|
|
20240902,113200,2622820500,285000,285000,285000,285000,8
|
|
20240902,113100,2620540500,284000,284000,284000,284000,1
|
|
20240902,113000,2620256500,284500,284000,284500,284000,6
|
|
20240902,112900,2618550500,284000,284000,284500,284000,27
|
|
20240902,112800,2610872500,284500,285000,285000,284500,3
|
|
20240902,112700,2610018500,284500,284500,284500,284500,7
|
|
20240902,112600,2608027000,284500,284500,284500,284500,15
|
|
20240902,112500,2603759500,284500,284500,284500,284500,30
|
|
20240902,112400,2595224500,284500,284500,284500,284500,83
|
|
20240902,112300,2571611000,284000,284500,284500,284000,13
|
|
20240902,112200,2567913000,284000,284000,284000,284000,1
|
|
20240902,112100,2567629000,284000,284000,284000,284000,0
|
|
20240902,112000,2567629000,284000,284000,284500,284000,6
|
|
20240902,111900,2565923500,284500,284500,284500,284500,64
|
|
20240902,111800,2547715500,284500,284500,284500,284500,19
|
|
20240902,111700,2542310000,284500,284500,284500,284500,2
|
|
20240902,111600,2541741000,284000,284500,284500,284000,2
|
|
20240902,111500,2541172500,283500,283500,284000,283500,166
|
|
20240902,111400,2494056500,283500,283500,283500,283000,8
|
|
20240902,111300,2491789000,283500,283500,283500,283500,1
|
|
20240902,111200,2491505500,283000,284000,284000,283000,10
|
|
20240902,111100,2488670500,283500,283500,283500,283500,2
|
|
20240902,111000,2488103500,283500,284000,284000,283500,12
|
|
20240902,110900,2484698000,283500,283500,284000,283500,17
|
|
20240902,110800,2479878000,283500,284000,284000,283500,11
|
|
20240902,110700,2476756500,284000,283500,284000,283500,8
|
|
20240902,110600,2474488000,283500,284000,284000,283500,85
|
|
20240902,110500,2450387000,283500,283000,283500,283000,33
|
|
20240902,110400,2441033500,283000,283000,283000,283000,5
|
|
20240902,110300,2439618500,283500,283500,283500,283500,7
|
|
20240902,110200,2437634000,283500,283500,283500,283500,28
|
|
20240902,110100,2429696000,283500,283500,284000,283500,47
|
|
20240902,110000,2416368000,283500,284000,284000,283500,10
|
|
20240902,105900,2413528500,284000,284000,284000,284000,1
|
|
20240902,105800,2413244500,283500,284000,284000,283500,2
|
|
20240902,105700,2412677000,284000,284000,284000,284000,6
|
|
20240902,105600,2410973000,284000,283500,284000,283500,31
|
|
20240902,105500,2402171000,283500,283500,284000,283500,3
|
|
20240902,105400,2401320000,283500,283500,283500,283500,1
|
|
20240902,105300,2401036500,283500,284000,284000,283500,27
|
|
20240902,105200,2393377500,283500,283500,283500,283500,6
|
|
20240902,105100,2391676500,283500,284000,284000,283500,11
|
|
20240902,105000,2388553500,283500,283500,283500,283500,1
|
|
20240902,104900,2388270000,284500,284500,284500,284000,27
|
|
20240902,104800,2380591500,284500,284000,284500,284000,113
|
|
20240902,104700,2348453500,283500,283500,283500,283500,1
|
|
20240902,104600,2348170000,283000,284000,284000,283000,7
|
|
20240902,104500,2346185000,284000,283500,284000,283500,131
|
|
20240902,104400,2308981500,283500,283500,283500,283500,6
|
|
20240902,104300,2307280500,283000,283000,283000,283000,12
|
|
20240902,104200,2303884500,282500,282500,282500,282500,0
|
|
20240902,104100,2303884500,282500,282500,282500,282500,4
|
|
20240902,104000,2302754500,283500,283000,283500,283000,77
|
|
20240902,103900,2280928000,282500,282500,282500,282500,33
|
|
20240902,103800,2271605500,282500,283500,283500,282500,44
|
|
20240902,103700,2259148500,283000,282000,283500,282000,179
|
|
20240902,103600,2208552000,282000,282000,282500,282000,82
|
|
20240902,103500,2185416000,282500,282000,282500,282000,84
|
|
20240902,103400,2161701500,282000,282500,283000,282000,145
|
|
20240902,103300,2120756500,282500,281500,282500,281500,155
|
|
20240902,103200,2077027500,281500,281500,281500,281500,90
|
|
20240902,103100,2051692500,281500,283000,283000,281500,90
|
|
20240902,103000,2026331000,281500,282000,283500,281500,265
|
|
20240902,102900,1951642500,281500,281500,281500,281500,114
|
|
20240902,102800,1919551500,281500,282000,282500,281500,142
|
|
20240902,102700,1879530500,282000,282500,282500,282000,105
|
|
20240902,102600,1849911000,282500,282000,282500,282000,101
|
|
20240902,102500,1821419000,282000,282000,282500,282000,150
|
|
20240902,102400,1779113000,282000,282000,282500,282000,117
|
|
20240902,102300,1746111500,282000,282000,282500,282000,91
|
|
20240902,102200,1720448000,282000,282500,283000,282000,144
|
|
20240902,102100,1679778500,282500,282000,282500,281500,149
|
|
20240902,102000,1637744000,282000,282000,282500,282000,93
|
|
20240902,101900,1611517500,282000,282500,282500,282000,143
|
|
20240902,101800,1571153000,282500,283500,284000,282500,216
|
|
20240902,101700,1509994500,283500,284000,284500,283500,118
|
|
20240902,101600,1476486500,284000,284000,284500,284000,24
|
|
20240902,101500,1469667500,284000,284500,284500,284000,38
|
|
20240902,101400,1458863000,284500,284500,284500,284500,10
|
|
20240902,101300,1456018000,284500,284500,285000,284000,37
|
|
20240902,101200,1445486000,284500,284500,285000,284500,56
|
|
20240902,101100,1429539000,284000,284500,284500,284000,8
|
|
20240902,101000,1427265000,284500,284500,284500,284000,16
|
|
20240902,100900,1422715500,284500,284500,284500,284500,6
|
|
20240902,100800,1421008500,285000,285000,285000,285000,1
|
|
20240902,100700,1420723500,284000,284500,284500,284000,20
|
|
20240902,100600,1415035500,284500,285000,285000,284500,8
|
|
20240902,100500,1412758500,285000,285000,285000,285000,1
|
|
20240902,100400,1412473500,284500,285000,285000,284500,116
|
|
20240902,100300,1379432500,285000,285000,285500,285000,11
|
|
20240902,100200,1376295500,285500,285500,285500,285500,0
|
|
20240902,100100,1376295500,285500,285500,285500,285500,5
|
|
20240902,100000,1374868000,285500,285500,285500,285000,15
|
|
20240902,095900,1370586000,285500,284000,285500,284000,203
|
|
20240902,095800,1312821000,284000,284000,284000,284000,11
|
|
20240902,095700,1309697000,284000,284000,284000,284000,6
|
|
20240902,095600,1307993000,284000,284000,284000,284000,6
|
|
20240902,095500,1306289000,284000,284000,284000,284000,5
|
|
20240902,095400,1304869000,284500,284000,284500,284000,51
|
|
20240902,095300,1290384500,283500,283500,283500,283500,2
|
|
20240902,095200,1289817500,284000,284000,284000,284000,1
|
|
20240902,095100,1289533500,284000,283500,284000,283500,14
|
|
20240902,095000,1285559500,284500,284500,284500,284500,1
|
|
20240902,094900,1285275000,284500,284000,284500,284000,119
|
|
20240902,094800,1251477500,283500,283000,283500,283000,129
|
|
20240902,094700,1214907500,283000,283000,283000,283000,1
|
|
20240902,094600,1214624500,283500,284500,284500,283500,134
|
|
20240902,094500,1176580000,284500,284500,284500,284500,4
|
|
20240902,094400,1175442000,284500,284500,284500,284500,1
|
|
20240902,094300,1175157500,284000,284000,284000,284000,2
|
|
20240902,094200,1174589500,284500,284500,284500,284500,17
|
|
20240902,094100,1169753000,285000,284000,285000,284000,6
|
|
20240902,094000,1168048000,284000,284500,284500,284000,8
|
|
20240902,093900,1165775000,285000,285000,285000,285000,0
|
|
20240902,093800,1165775000,285000,284500,285000,284000,87
|
|
20240902,093700,1141017000,284500,283500,284500,283500,221
|
|
20240902,093600,1078201000,283500,283000,283500,283000,32
|
|
20240902,093500,1069142000,283000,283000,283000,283000,11
|
|
20240902,093400,1066029000,283000,282000,283000,282000,28
|
|
20240902,093300,1058113000,283000,283000,283000,283000,11
|
|
20240902,093200,1055000000,283000,282000,283000,282000,33
|
|
20240902,093100,1045693000,282000,281500,282000,281500,137
|
|
20240902,093000,1007059500,282000,282000,282000,281500,366
|
|
20240902,092900,903900000,282000,282500,282500,282000,53
|
|
20240902,092800,888944000,282500,282500,282500,282500,49
|
|
20240902,092700,875101500,282500,282000,283000,282000,235
|
|
20240902,092600,808714000,282000,282500,282500,282000,30
|
|
20240902,092500,800253000,282500,282000,282500,282000,51
|
|
20240902,092400,785868000,282000,282500,282500,282000,19
|
|
20240902,092300,780506000,282000,282000,282000,282000,53
|
|
20240902,092200,765560000,281500,281500,282000,281500,27
|
|
20240902,092100,757959000,281500,282000,282000,281500,91
|
|
20240902,092000,732305000,282500,282500,282500,282000,439
|
|
20240902,091900,608404500,282500,282500,283000,282500,103
|
|
20240902,091800,579306500,282500,283000,283500,282500,393
|
|
20240902,091700,468232500,283000,284000,284000,283000,386
|
|
20240902,091600,358724000,284000,284000,284500,284000,30
|
|
20240902,091500,350199500,284500,284000,284500,284000,18
|
|
20240902,091400,345084500,285000,284500,285000,284000,122
|
|
20240902,091300,310374500,284500,284500,285000,284500,34
|
|
20240902,091200,300696500,284500,284500,284500,284500,65
|
|
20240902,091100,282204000,285000,285000,285500,285000,262
|
|
20240902,091000,207519500,285000,285500,285500,285000,92
|
|
20240902,090900,181293500,285000,285500,286000,285000,56
|
|
20240902,090800,165308000,285500,285500,285500,285500,32
|
|
20240902,090700,156172000,286000,285000,286000,285000,90
|
|
20240902,090600,130509500,285500,285500,285500,285000,67
|
|
20240902,090500,111404000,285000,285500,286500,285000,44
|
|
20240902,090400,98849000,285500,286500,286500,285500,41
|
|
20240902,090300,87127000,286000,287000,287500,285000,97
|
|
20240902,090200,59369000,287500,286500,287500,286500,56
|
|
20240902,090100,43300500,287500,287500,287500,287500,18
|
|
20240902,090000,38125500,287500,286500,287500,286500,133
|