579 lines
33 KiB
CSV
579 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183600,5863394500,295000,295000,295000,295000,925
|
|
20240909,183500,5863394500,295000,295000,295000,295000,0
|
|
20240909,183400,5863394500,295000,295000,295000,295000,0
|
|
20240909,183300,5863394500,295000,295000,295000,295000,0
|
|
20240909,183200,5863394500,295000,295000,295000,295000,0
|
|
20240909,183100,5863394500,295000,295000,295000,295000,0
|
|
20240909,183000,5863394500,295000,295000,295000,295000,0
|
|
20240909,182900,5863394500,295000,295000,295000,295000,0
|
|
20240909,182800,5863394500,295000,295000,295000,295000,0
|
|
20240909,182700,5863394500,295000,295000,295000,295000,0
|
|
20240909,182600,5863394500,295000,295000,295000,295000,0
|
|
20240909,182500,5863394500,295000,295000,295000,295000,0
|
|
20240909,182400,5863394500,295000,295000,295000,295000,0
|
|
20240909,182300,5863394500,295000,295000,295000,295000,0
|
|
20240909,182200,5863394500,295000,295000,295000,295000,0
|
|
20240909,182100,5863394500,295000,295000,295000,295000,0
|
|
20240909,182000,5863394500,295000,295000,295000,295000,0
|
|
20240909,181900,5863394500,295000,295000,295000,295000,0
|
|
20240909,181800,5863394500,295000,295000,295000,295000,0
|
|
20240909,181700,5863394500,295000,295000,295000,295000,0
|
|
20240909,181600,5863394500,295000,295000,295000,295000,0
|
|
20240909,181500,5863394500,295000,295000,295000,295000,0
|
|
20240909,181400,5863394500,295000,295000,295000,295000,0
|
|
20240909,181300,5863394500,295000,295000,295000,295000,0
|
|
20240909,181200,5863394500,295000,295000,295000,295000,0
|
|
20240909,181100,5863394500,295000,295000,295000,295000,0
|
|
20240909,181000,5863394500,295000,295000,295000,295000,0
|
|
20240909,180900,5863394500,295000,295000,295000,295000,0
|
|
20240909,180800,5863394500,295000,295000,295000,295000,0
|
|
20240909,180700,5863394500,295000,295000,295000,295000,0
|
|
20240909,180600,5863394500,295000,295000,295000,295000,925
|
|
20240909,180500,5863394500,295000,295000,295000,295000,0
|
|
20240909,180400,5863394500,295000,295000,295000,295000,0
|
|
20240909,180300,5863394500,295000,295000,295000,295000,0
|
|
20240909,180200,5863394500,295000,295000,295000,295000,0
|
|
20240909,180100,5863394500,295000,295000,295000,295000,0
|
|
20240909,180000,5863394500,295000,295000,295000,295000,0
|
|
20240909,175900,5863394500,295000,295000,295000,295000,0
|
|
20240909,175800,5863394500,295000,295000,295000,295000,0
|
|
20240909,175700,5863394500,295000,295000,295000,295000,0
|
|
20240909,175600,5863394500,295000,295000,295000,295000,0
|
|
20240909,175500,5863394500,295000,295000,295000,295000,0
|
|
20240909,175400,5863394500,295000,295000,295000,295000,0
|
|
20240909,175300,5863394500,295000,295000,295000,295000,0
|
|
20240909,175200,5863394500,295000,295000,295000,295000,0
|
|
20240909,175100,5863394500,295000,295000,295000,295000,0
|
|
20240909,175000,5863394500,295000,295000,295000,295000,0
|
|
20240909,174900,5863394500,295000,295000,295000,295000,0
|
|
20240909,174800,5863394500,295000,295000,295000,295000,0
|
|
20240909,174700,5863394500,295000,295000,295000,295000,0
|
|
20240909,174600,5863394500,295000,295000,295000,295000,0
|
|
20240909,174500,5863394500,295000,295000,295000,295000,0
|
|
20240909,174400,5863394500,295000,295000,295000,295000,0
|
|
20240909,174300,5863394500,295000,295000,295000,295000,0
|
|
20240909,174200,5863394500,295000,295000,295000,295000,0
|
|
20240909,174100,5863394500,295000,295000,295000,295000,0
|
|
20240909,174000,5863394500,295000,295000,295000,295000,0
|
|
20240909,173900,5863394500,295000,295000,295000,295000,0
|
|
20240909,173800,5863394500,295000,295000,295000,295000,0
|
|
20240909,173700,5863394500,295000,295000,295000,295000,0
|
|
20240909,173600,5863394500,295000,295000,295000,295000,925
|
|
20240909,173500,5863394500,295000,295000,295000,295000,0
|
|
20240909,173400,5863394500,295000,295000,295000,295000,0
|
|
20240909,173300,5863394500,295000,295000,295000,295000,0
|
|
20240909,173200,5863394500,295000,295000,295000,295000,0
|
|
20240909,173100,5863394500,295000,295000,295000,295000,0
|
|
20240909,173000,5863394500,295000,295000,295000,295000,0
|
|
20240909,172900,5863394500,295000,295000,295000,295000,0
|
|
20240909,172800,5863394500,295000,295000,295000,295000,0
|
|
20240909,172700,5863394500,295000,295000,295000,295000,0
|
|
20240909,172600,5863394500,295000,295000,295000,295000,0
|
|
20240909,172500,5863394500,295000,295000,295000,295000,0
|
|
20240909,172400,5863394500,295000,295000,295000,295000,0
|
|
20240909,172300,5863394500,295000,295000,295000,295000,0
|
|
20240909,172200,5863394500,295000,295000,295000,295000,0
|
|
20240909,172100,5863394500,295000,295000,295000,295000,0
|
|
20240909,172000,5863394500,295000,295000,295000,295000,0
|
|
20240909,171900,5863394500,295000,295000,295000,295000,0
|
|
20240909,171800,5863394500,295000,295000,295000,295000,0
|
|
20240909,171700,5863394500,295000,295000,295000,295000,0
|
|
20240909,171600,5863394500,295000,295000,295000,295000,0
|
|
20240909,171500,5863394500,295000,295000,295000,295000,0
|
|
20240909,171400,5863394500,295000,295000,295000,295000,0
|
|
20240909,171300,5863394500,295000,295000,295000,295000,0
|
|
20240909,171200,5863394500,295000,295000,295000,295000,0
|
|
20240909,171100,5863394500,295000,295000,295000,295000,0
|
|
20240909,171000,5863394500,295000,295000,295000,295000,0
|
|
20240909,170900,5863394500,295000,295000,295000,295000,0
|
|
20240909,170800,5863394500,295000,295000,295000,295000,0
|
|
20240909,170700,5863394500,295000,295000,295000,295000,0
|
|
20240909,170600,5863394500,295000,295000,295000,295000,925
|
|
20240909,170500,5863394500,295000,295000,295000,295000,0
|
|
20240909,170400,5863394500,295000,295000,295000,295000,0
|
|
20240909,170300,5863394500,295000,295000,295000,295000,0
|
|
20240909,170200,5863394500,295000,295000,295000,295000,0
|
|
20240909,170100,5863394500,295000,295000,295000,295000,0
|
|
20240909,170000,5863394500,295000,295000,295000,295000,0
|
|
20240909,165900,5863394500,295000,295000,295000,295000,0
|
|
20240909,165800,5863394500,295000,295000,295000,295000,0
|
|
20240909,165700,5863394500,295000,295000,295000,295000,0
|
|
20240909,165600,5863394500,295000,295000,295000,295000,0
|
|
20240909,165500,5863394500,295000,295000,295000,295000,0
|
|
20240909,165400,5863394500,295000,295000,295000,295000,0
|
|
20240909,165300,5863394500,295000,295000,295000,295000,0
|
|
20240909,165200,5863394500,295000,295000,295000,295000,0
|
|
20240909,165100,5863394500,295000,295000,295000,295000,0
|
|
20240909,165000,5863394500,295000,295000,295000,295000,0
|
|
20240909,164900,5863394500,295000,295000,295000,295000,0
|
|
20240909,164800,5863394500,295000,295000,295000,295000,0
|
|
20240909,164700,5863394500,295000,295000,295000,295000,0
|
|
20240909,164600,5863394500,295000,295000,295000,295000,0
|
|
20240909,164500,5863394500,295000,295000,295000,295000,0
|
|
20240909,164400,5863394500,295000,295000,295000,295000,0
|
|
20240909,164300,5863394500,295000,295000,295000,295000,0
|
|
20240909,164200,5863394500,295000,295000,295000,295000,0
|
|
20240909,164100,5863394500,295000,295000,295000,295000,0
|
|
20240909,164000,5863394500,295000,295000,295000,295000,0
|
|
20240909,163900,5863394500,295000,295000,295000,295000,0
|
|
20240909,163800,5863394500,295000,295000,295000,295000,0
|
|
20240909,163700,5863394500,295000,295000,295000,295000,0
|
|
20240909,163600,5863394500,295000,295000,295000,295000,925
|
|
20240909,163500,5863394500,295000,295000,295000,295000,0
|
|
20240909,163400,5863394500,295000,295000,295000,295000,0
|
|
20240909,163300,5863394500,295000,295000,295000,295000,0
|
|
20240909,163200,5863394500,295000,295000,295000,295000,0
|
|
20240909,163100,5863394500,295000,295000,295000,295000,0
|
|
20240909,163000,5863394500,295000,295000,295000,295000,0
|
|
20240909,162900,5863394500,295000,295000,295000,295000,0
|
|
20240909,162800,5863394500,295000,295000,295000,295000,0
|
|
20240909,162700,5863394500,295000,295000,295000,295000,0
|
|
20240909,162600,5863394500,295000,295000,295000,295000,0
|
|
20240909,162500,5863394500,295000,295000,295000,295000,0
|
|
20240909,162400,5863394500,295000,295000,295000,295000,0
|
|
20240909,162300,5863394500,295000,295000,295000,295000,0
|
|
20240909,162200,5863394500,295000,295000,295000,295000,0
|
|
20240909,162100,5863394500,295000,295000,295000,295000,0
|
|
20240909,162000,5863394500,295000,295000,295000,295000,0
|
|
20240909,161900,5863394500,295000,295000,295000,295000,0
|
|
20240909,161800,5863394500,295000,295000,295000,295000,0
|
|
20240909,161700,5863394500,295000,295000,295000,295000,0
|
|
20240909,161600,5863394500,295000,295000,295000,295000,0
|
|
20240909,161500,5863394500,295000,295000,295000,295000,0
|
|
20240909,161400,5863394500,295000,295000,295000,295000,0
|
|
20240909,161300,5863394500,295000,295000,295000,295000,0
|
|
20240909,161200,5863394500,295000,295000,295000,295000,0
|
|
20240909,161100,5863394500,295000,295000,295000,295000,0
|
|
20240909,161000,5863394500,295000,295000,295000,295000,0
|
|
20240909,160900,5863394500,295000,295000,295000,295000,0
|
|
20240909,160800,5863394500,295000,295000,295000,295000,0
|
|
20240909,160700,5863394500,295000,295000,295000,295000,0
|
|
20240909,160600,5863394500,295000,295000,295000,295000,925
|
|
20240909,160500,5863394500,295000,295000,295000,295000,0
|
|
20240909,160400,5863394500,295000,295000,295000,295000,0
|
|
20240909,160300,5863394500,295000,295000,295000,295000,0
|
|
20240909,160200,5863394500,295000,295000,295000,295000,0
|
|
20240909,160100,5863394500,295000,295000,295000,295000,0
|
|
20240909,160000,5863394500,295000,295000,295000,295000,0
|
|
20240909,155900,5863394500,295000,295000,295000,295000,0
|
|
20240909,155800,5863394500,295000,295000,295000,295000,0
|
|
20240909,155700,5863394500,295000,295000,295000,295000,0
|
|
20240909,155600,5863394500,295000,295000,295000,295000,0
|
|
20240909,155500,5863394500,295000,295000,295000,295000,0
|
|
20240909,155400,5863394500,295000,295000,295000,295000,0
|
|
20240909,155300,5863394500,295000,295000,295000,295000,0
|
|
20240909,155200,5863394500,295000,295000,295000,295000,0
|
|
20240909,155100,5863394500,295000,295000,295000,295000,0
|
|
20240909,155000,5863394500,295000,295000,295000,295000,0
|
|
20240909,154900,5863394500,295000,295000,295000,295000,0
|
|
20240909,154800,5863394500,295000,295000,295000,295000,0
|
|
20240909,154700,5863394500,295000,295000,295000,295000,0
|
|
20240909,154600,5863394500,295000,295000,295000,295000,0
|
|
20240909,154500,5863394500,295000,295000,295000,295000,0
|
|
20240909,154400,5863394500,295000,295000,295000,295000,0
|
|
20240909,154300,5863394500,295000,295000,295000,295000,0
|
|
20240909,154200,5863394500,295000,295000,295000,295000,0
|
|
20240909,154100,5863394500,295000,295000,295000,295000,0
|
|
20240909,154000,5863394500,295000,295000,295000,295000,0
|
|
20240909,153900,5863394500,295000,295000,295000,295000,0
|
|
20240909,153800,5863394500,295000,295000,295000,295000,0
|
|
20240909,153700,5863394500,295000,295000,295000,295000,0
|
|
20240909,153600,5863394500,295000,295000,295000,295000,925
|
|
20240909,153500,5863394500,295000,295000,295000,295000,0
|
|
20240909,153400,5863394500,295000,295000,295000,295000,0
|
|
20240909,153300,5863394500,295000,295000,295000,295000,0
|
|
20240909,153200,5863394500,295000,295000,295000,295000,0
|
|
20240909,153100,5863394500,295000,295000,295000,295000,0
|
|
20240909,153000,5863394500,295000,295000,295000,295000,925
|
|
20240909,152900,5590519500,294000,294000,294000,294000,0
|
|
20240909,152800,5590519500,294000,294000,294000,294000,0
|
|
20240909,152700,5590519500,294000,294000,294000,294000,0
|
|
20240909,152600,5590519500,294000,294000,294000,294000,0
|
|
20240909,152500,5590519500,294000,294000,294000,294000,0
|
|
20240909,152400,5590519500,294000,294000,294000,294000,0
|
|
20240909,152300,5590519500,294000,294000,294000,294000,0
|
|
20240909,152200,5590519500,294000,294000,294000,294000,0
|
|
20240909,152100,5590519500,294000,294000,294000,294000,0
|
|
20240909,152000,5590519500,294000,294000,294000,294000,0
|
|
20240909,151900,5590519500,294000,293500,295000,293500,114
|
|
20240909,151800,5556962000,293500,294500,294500,293500,48
|
|
20240909,151700,5542841500,294500,295500,295500,294500,126
|
|
20240909,151600,5505670000,295500,295500,295500,295000,14
|
|
20240909,151500,5501539000,295000,295500,295500,295000,60
|
|
20240909,151400,5483821500,295500,295500,295500,295000,23
|
|
20240909,151300,5477026500,295000,295500,295500,295000,17
|
|
20240909,151200,5472007500,295000,295000,295500,295000,73
|
|
20240909,151100,5450467000,295500,295500,295500,295000,52
|
|
20240909,151000,5435101500,295500,295500,296000,295500,50
|
|
20240909,150900,5420323000,296000,296000,296000,295500,29
|
|
20240909,150800,5411743000,296000,295500,296000,295500,12
|
|
20240909,150700,5408191500,296000,296000,296000,296000,5
|
|
20240909,150600,5406711500,296000,296000,296000,295500,15
|
|
20240909,150500,5402272000,296000,296000,296000,295500,13
|
|
20240909,150400,5398424500,296000,295500,296000,295500,31
|
|
20240909,150300,5389249500,296000,296000,296000,295500,9
|
|
20240909,150200,5386586000,296000,296000,296000,296000,23
|
|
20240909,150100,5379778000,296500,296500,296500,296500,10
|
|
20240909,150000,5376813000,296000,296500,297000,296000,24
|
|
20240909,145900,5369701000,296000,296500,297000,296000,29
|
|
20240909,145800,5361101000,296500,296000,297000,295500,160
|
|
20240909,145700,5313667500,296000,296000,296000,296000,42
|
|
20240909,145600,5301235500,296000,296000,296000,296000,22
|
|
20240909,145500,5294723500,296000,295500,296000,295500,20
|
|
20240909,145400,5288804000,296000,296000,296000,296000,35
|
|
20240909,145300,5278444000,296000,296000,296000,296000,12
|
|
20240909,145200,5274892000,296000,296000,296000,295500,27
|
|
20240909,145100,5266903500,296000,296000,296500,296000,53
|
|
20240909,145000,5251213500,296000,296000,296000,295500,26
|
|
20240909,144900,5243518000,296000,296000,296000,295500,33
|
|
20240909,144800,5233751000,296000,296000,296000,296000,28
|
|
20240909,144700,5225463000,296000,296000,296000,296000,21
|
|
20240909,144600,5219247000,296000,296000,296000,295500,41
|
|
20240909,144500,5207111500,296000,296000,296000,296000,15
|
|
20240909,144400,5202671500,296000,296000,296000,295500,15
|
|
20240909,144300,5198232000,296000,296000,296000,296000,18
|
|
20240909,144200,5192904000,296000,296500,296500,296000,34
|
|
20240909,144100,5182836000,296000,296500,296500,296000,29
|
|
20240909,144000,5174238500,296000,296500,296500,296000,30
|
|
20240909,143900,5165348000,296500,296000,296500,296000,19
|
|
20240909,143800,5159718500,296000,296000,296000,296000,24
|
|
20240909,143700,5152614500,296000,296000,296000,296000,18
|
|
20240909,143600,5147286500,296500,296500,296500,296000,54
|
|
20240909,143500,5131288500,296500,296500,296500,296500,9
|
|
20240909,143400,5128620000,296500,296000,296500,296000,21
|
|
20240909,143300,5122394500,296500,296000,296500,296000,28
|
|
20240909,143200,5114093500,296000,296500,296500,296000,26
|
|
20240909,143100,5106391000,296500,296000,296500,296000,17
|
|
20240909,143000,5101356500,296000,296000,296000,296000,13
|
|
20240909,142900,5097508500,296000,296000,296000,295000,36
|
|
20240909,142800,5086869500,296500,296500,296500,296000,44
|
|
20240909,142700,5073828500,297000,297000,297000,297000,23
|
|
20240909,142600,5066997500,296500,296500,297000,296500,34
|
|
20240909,142500,5056912500,296500,296500,297000,296500,13
|
|
20240909,142400,5053054500,296500,296500,296500,296500,20
|
|
20240909,142300,5047124500,297000,296500,297000,296500,41
|
|
20240909,142200,5034967500,296500,296500,296500,296500,28
|
|
20240909,142100,5026665500,296500,296000,296500,296000,11
|
|
20240909,142000,5023405500,296000,296000,296000,295500,28
|
|
20240909,141900,5015118000,296500,296000,296500,296000,16
|
|
20240909,141800,5010379500,296000,296500,296500,296000,21
|
|
20240909,141700,5004155000,296000,296000,296500,296000,22
|
|
20240909,141600,4997639000,296000,295500,296000,295500,19
|
|
20240909,141500,4992018500,296000,296000,296000,296000,24
|
|
20240909,141400,4984914500,296000,295500,296000,295500,19
|
|
20240909,141300,4979299000,295500,295500,296500,295000,71
|
|
20240909,141200,4958329500,296000,297000,297000,295500,49
|
|
20240909,141100,4943817500,296500,298000,298000,296500,72
|
|
20240909,141000,4922411500,297500,297500,298000,297000,56
|
|
20240909,140900,4905742000,298000,298000,298000,297500,95
|
|
20240909,140800,4877447000,298000,297000,298000,297000,83
|
|
20240909,140700,4852753000,297500,297500,297500,296500,189
|
|
20240909,140600,4796540500,297500,296500,297500,296500,101
|
|
20240909,140500,4766497500,298500,295500,298500,295500,722
|
|
20240909,140400,4552204000,295500,295500,296000,295000,170
|
|
20240909,140300,4501971500,295500,294500,295500,294500,324
|
|
20240909,140200,4406456500,293500,294000,294000,293500,66
|
|
20240909,140100,4387053500,293500,293500,293500,293500,84
|
|
20240909,140000,4362399500,293500,293500,293500,293500,60
|
|
20240909,135900,4344789500,294000,295000,295000,293500,377
|
|
20240909,135800,4233785000,295000,295000,295000,294500,79
|
|
20240909,135700,4210515000,295000,295000,295000,295000,21
|
|
20240909,135600,4204320000,295000,295000,295000,295000,63
|
|
20240909,135500,4185735000,295000,294500,295000,294500,13
|
|
20240909,135400,4181901000,295000,295000,295000,294500,21
|
|
20240909,135300,4175707000,295000,295000,295000,294500,11
|
|
20240909,135200,4172462500,295000,295000,295500,295000,33
|
|
20240909,135100,4162727000,295500,295500,295500,295500,25
|
|
20240909,135000,4155339500,295500,295500,295500,295000,26
|
|
20240909,134900,4147657500,295500,295000,295500,294500,186
|
|
20240909,134800,4092783500,295000,294500,295000,294500,58
|
|
20240909,134700,4075701500,294500,294500,294500,294500,11
|
|
20240909,134600,4072462000,294500,294500,294500,294500,16
|
|
20240909,134500,4067750000,294500,294500,294500,294500,24
|
|
20240909,134400,4060682000,294500,294500,294500,294500,18
|
|
20240909,134300,4055381000,294500,294500,294500,294000,14
|
|
20240909,134200,4051258500,294500,294500,294500,294500,11
|
|
20240909,134100,4048019000,294500,294500,294500,294500,14
|
|
20240909,134000,4043896000,294500,295000,295000,294500,21
|
|
20240909,133900,4037707000,295000,294500,295000,294000,21
|
|
20240909,133800,4031525000,294500,294500,294500,294500,20
|
|
20240909,133700,4025635000,294500,294500,294500,294000,25
|
|
20240909,133600,4018273000,294500,294500,294500,294500,30
|
|
20240909,133500,4009438000,294500,294500,294500,294000,11
|
|
20240909,133400,4006199000,294500,294500,294500,294500,6
|
|
20240909,133300,4004432000,294500,294500,294500,294500,31
|
|
20240909,133200,3995302500,294500,294000,294500,294000,15
|
|
20240909,133100,3990887000,294000,294000,294000,294000,20
|
|
20240909,133000,3985007000,294000,293500,294000,293500,9
|
|
20240909,132900,3982362000,294000,294000,294000,293500,25
|
|
20240909,132800,3975012500,294000,294000,294000,293500,14
|
|
20240909,132700,3970897000,294000,294000,294000,293500,21
|
|
20240909,132600,3964723500,294000,294000,294000,294000,12
|
|
20240909,132500,3961195500,293500,293500,294000,293500,6
|
|
20240909,132400,3959433000,294000,294000,294500,294000,26
|
|
20240909,132300,3951786500,294000,295000,295000,294000,61
|
|
20240909,132200,3933816500,294500,295000,295000,294500,4
|
|
20240909,132100,3932637000,294500,295000,295000,294500,12
|
|
20240909,132000,3929102000,295000,294500,295000,294500,21
|
|
20240909,131900,3922909500,295000,294500,295000,294500,14
|
|
20240909,131800,3918780000,295000,295000,295000,295000,54
|
|
20240909,131700,3902850000,294500,295000,295000,294500,39
|
|
20240909,131600,3891359500,295000,295000,295000,295000,13
|
|
20240909,131500,3887524500,295000,295000,295000,295000,21
|
|
20240909,131400,3881329500,295000,294000,295000,294000,98
|
|
20240909,131300,3852461500,294000,294500,294500,294000,29
|
|
20240909,131200,3843930500,294500,294000,294500,294000,24
|
|
20240909,131100,3836863500,293500,293500,294500,293500,91
|
|
20240909,131000,3810123500,292500,292500,293500,292500,172
|
|
20240909,130900,3759728000,293000,292500,293000,292500,37
|
|
20240909,130800,3748899000,292500,292500,292500,292500,14
|
|
20240909,130700,3744804000,292500,292500,292500,292500,18
|
|
20240909,130600,3739539000,292000,292500,292500,292000,16
|
|
20240909,130500,3734860500,292500,292000,292500,292000,8
|
|
20240909,130400,3732522000,292000,293000,293000,292000,44
|
|
20240909,130300,3719653000,293000,292500,293000,292500,7
|
|
20240909,130200,3717602500,292500,293000,293000,292500,76
|
|
20240909,130100,3695370000,292500,293000,293000,292500,9
|
|
20240909,130000,3692735000,292500,293000,293000,292500,7
|
|
20240909,125900,3690684500,293000,293000,293000,293000,4
|
|
20240909,125800,3689512500,293000,293000,293000,293000,6
|
|
20240909,125700,3687754500,293000,293000,293000,292500,9
|
|
20240909,125600,3685118500,293000,293000,293000,293000,2
|
|
20240909,125500,3684532500,293000,292500,293000,292500,7
|
|
20240909,125400,3682482500,292500,293000,293000,292500,3
|
|
20240909,125300,3681604000,293000,292000,293000,292000,151
|
|
20240909,125200,3637425500,292000,292000,292000,292000,32
|
|
20240909,125100,3628081500,292000,292000,292000,291500,11
|
|
20240909,125000,3624870000,292000,292000,292000,292000,4
|
|
20240909,124900,3623702000,292000,292000,292000,292000,3
|
|
20240909,124800,3622826000,292000,292000,292500,292000,28
|
|
20240909,124700,3614648000,292000,292000,292500,292000,24
|
|
20240909,124600,3607638500,292500,292500,292500,292500,17
|
|
20240909,124500,3602666000,292500,292500,292500,292000,17
|
|
20240909,124400,3597698500,292000,292500,292500,292000,8
|
|
20240909,124300,3595360000,292500,292000,292500,292000,9
|
|
20240909,124200,3592730500,292500,292000,292500,292000,9
|
|
20240909,124100,3590101000,292500,292000,292500,292000,21
|
|
20240909,124000,3583966000,292000,292000,292000,292000,49
|
|
20240909,123900,3569658000,292000,292000,292000,292000,6
|
|
20240909,123800,3567906000,292500,292500,292500,292000,40
|
|
20240909,123700,3556207500,292500,292000,292500,292000,17
|
|
20240909,123600,3551242000,292000,292500,292500,292000,21
|
|
20240909,123500,3545108000,292500,292000,292500,292000,40
|
|
20240909,123400,3533427000,292000,291500,292000,291500,18
|
|
20240909,123300,3528173500,292000,292000,292000,292000,3
|
|
20240909,123200,3527297500,292000,291500,292000,291500,4
|
|
20240909,123100,3526130000,291500,291500,292000,291500,10
|
|
20240909,123000,3523211500,291500,291500,291500,291500,3
|
|
20240909,122900,3522337000,291500,291500,291500,291500,25
|
|
20240909,122800,3515049500,291500,291500,291500,291500,17
|
|
20240909,122700,3510094000,291500,292000,292000,291000,36
|
|
20240909,122600,3499601000,292000,292000,292000,291500,8
|
|
20240909,122500,3497266000,292000,292000,292000,292000,4
|
|
20240909,122400,3496098000,292000,292000,292000,292000,7
|
|
20240909,122300,3494054000,292000,292000,292000,292000,4
|
|
20240909,122200,3492886000,292000,291500,292000,291500,32
|
|
20240909,122100,3483557000,292000,292000,292000,292000,15
|
|
20240909,122000,3479177000,292000,292500,292500,292000,8
|
|
20240909,121900,3476840000,292000,292000,292000,292000,9
|
|
20240909,121800,3474212000,292000,292000,292000,292000,17
|
|
20240909,121700,3469248000,292000,292000,292000,291500,10
|
|
20240909,121600,3466328500,292000,292000,292000,292000,8
|
|
20240909,121500,3463992500,292000,292000,292000,291500,67
|
|
20240909,121400,3444432000,292000,292000,292000,291500,11
|
|
20240909,121300,3441221500,292000,292000,292000,292000,4
|
|
20240909,121200,3440053500,292000,292000,292000,292000,8
|
|
20240909,121100,3437717500,292000,292000,292000,292000,9
|
|
20240909,121000,3435089500,292000,291500,292000,291500,11
|
|
20240909,120900,3431878500,292000,291500,292000,291500,20
|
|
20240909,120800,3426039000,292000,292000,292000,291500,4
|
|
20240909,120700,3424871500,291500,291500,292000,291500,12
|
|
20240909,120600,3421370500,291500,292000,292000,291500,7
|
|
20240909,120500,3419327500,292000,292000,292000,291500,5
|
|
20240909,120400,3417868000,292000,292000,292000,291500,14
|
|
20240909,120300,3413781500,292000,292000,292000,292000,3
|
|
20240909,120200,3412905500,292000,292000,292000,291500,9
|
|
20240909,120100,3410278000,292000,292000,292000,292000,7
|
|
20240909,120000,3408234000,292000,292000,292000,291500,9
|
|
20240909,115900,3405607000,292000,292000,292000,292000,18
|
|
20240909,115800,3400351000,292000,292000,292000,292000,15
|
|
20240909,115700,3395971000,291500,291500,291500,291500,63
|
|
20240909,115600,3377606500,291500,291500,291500,291000,6
|
|
20240909,115500,3375859500,291500,291000,291500,291000,23
|
|
20240909,115400,3369157500,291500,291500,291500,291500,6
|
|
20240909,115300,3367408500,291500,291500,291500,291500,0
|
|
20240909,115200,3367408500,291500,291000,291500,291000,15
|
|
20240909,115100,3363042500,291000,291000,291000,291000,6
|
|
20240909,115000,3361296500,291000,291000,291000,291000,39
|
|
20240909,114900,3349947500,290500,290500,290500,290500,78
|
|
20240909,114800,3327288500,290500,290000,290500,290000,19
|
|
20240909,114700,3321778000,290500,290000,290500,290000,36
|
|
20240909,114600,3311337500,290000,290000,290000,290000,4
|
|
20240909,114500,3310177500,290000,290000,290000,289500,8
|
|
20240909,114400,3307858000,289500,290000,290000,289500,5
|
|
20240909,114300,3306409500,290000,290000,290000,290000,3
|
|
20240909,114200,3305539500,290000,290500,290500,290000,33
|
|
20240909,114100,3295966000,290500,290500,290500,290500,3
|
|
20240909,114000,3295094500,290500,290000,290500,290000,5
|
|
20240909,113900,3293642500,290500,290500,290500,290000,5
|
|
20240909,113800,3292190500,290000,291000,291000,290000,13
|
|
20240909,113700,3288416500,290500,290000,290500,290000,33
|
|
20240909,113600,3278834000,289500,290000,290000,289500,46
|
|
20240909,113500,3265494500,290000,289500,290000,289500,20
|
|
20240909,113400,3259699000,290000,290000,290000,290000,3
|
|
20240909,113300,3258829000,290000,290000,290000,290000,3
|
|
20240909,113200,3257959000,290000,290000,290000,289500,7
|
|
20240909,113100,3255929500,290000,290000,290000,290000,4
|
|
20240909,113000,3254769500,290000,290000,290000,290000,10
|
|
20240909,112900,3251869500,290000,290500,290500,290000,8
|
|
20240909,112800,3249548500,290500,289500,290500,289500,39
|
|
20240909,112700,3238236500,289500,289500,289500,289500,25
|
|
20240909,112600,3230999000,289500,289000,289500,289000,14
|
|
20240909,112500,3226951000,289000,289500,289500,289000,236
|
|
20240909,112400,3158737500,289500,289500,289500,289500,8
|
|
20240909,112300,3156421500,289500,289000,289500,289000,11
|
|
20240909,112200,3153240500,289500,289000,289500,289000,8
|
|
20240909,112100,3150928000,289000,289000,289000,288500,142
|
|
20240909,112000,3109895000,289000,289500,289500,289000,24
|
|
20240909,111900,3102948500,289500,289500,289500,289500,9
|
|
20240909,111800,3100343000,289500,289500,289500,289500,6
|
|
20240909,111700,3098606000,289000,289500,289500,289000,52
|
|
20240909,111600,3083577000,289000,289500,289500,289000,12
|
|
20240909,111500,3080104000,289000,289500,289500,289000,7
|
|
20240909,111400,3078078000,289500,289500,289500,289500,58
|
|
20240909,111300,3061287000,289000,289500,289500,289000,57
|
|
20240909,111200,3044786000,290500,290500,290500,289500,21
|
|
20240909,111100,3038689500,289500,290000,290000,289500,11
|
|
20240909,111000,3035504000,289500,290500,290500,289500,127
|
|
20240909,110900,2998679500,290000,291500,291500,290000,37
|
|
20240909,110800,2987940000,291500,290500,291500,290500,48
|
|
20240909,110700,2973963000,291500,291500,291500,291000,35
|
|
20240909,110600,2963762000,291500,291500,291500,291000,39
|
|
20240909,110500,2952397000,291500,291000,291500,291000,56
|
|
20240909,110400,2936090500,291000,290500,291000,289500,44
|
|
20240909,110300,2923318500,290500,290000,290500,290000,43
|
|
20240909,110200,2910835000,290000,290000,290000,289500,36
|
|
20240909,110100,2900399000,290000,290000,290000,290000,23
|
|
20240909,110000,2893729000,289500,289000,290000,288500,45
|
|
20240909,105900,2880717000,289000,288000,289000,288000,115
|
|
20240909,105800,2847573500,288000,288000,288000,287500,27
|
|
20240909,105700,2839801500,288000,289000,289000,288000,459
|
|
20240909,105600,2707440500,289500,290000,290000,289500,31
|
|
20240909,105500,2698465000,290000,290500,290500,290000,107
|
|
20240909,105400,2667426500,291000,291000,291000,291000,3
|
|
20240909,105300,2666553500,291500,292000,292000,291500,15
|
|
20240909,105200,2662180500,292000,291500,292000,290500,55
|
|
20240909,105100,2646155000,291000,290500,291000,290500,37
|
|
20240909,105000,2635393000,290500,290500,290500,290500,36
|
|
20240909,104900,2624935000,290500,290000,290500,290000,53
|
|
20240909,104800,2609539000,290000,291000,291000,290000,227
|
|
20240909,104700,2543656500,291000,290000,291000,290000,4
|
|
20240909,104600,2542494000,290500,291500,291500,290500,58
|
|
20240909,104500,2525633500,291000,292000,292000,291000,24
|
|
20240909,104400,2518640500,291500,291500,291500,291500,28
|
|
20240909,104300,2510478500,291500,291500,291500,291500,15
|
|
20240909,104200,2506106000,291500,291500,291500,291500,37
|
|
20240909,104100,2495320500,291500,291500,291500,291500,18
|
|
20240909,104000,2490073500,291500,291500,291500,291500,14
|
|
20240909,103900,2485992500,291500,291500,291500,291500,21
|
|
20240909,103800,2479871000,292000,291500,292000,291000,23
|
|
20240909,103700,2473169000,291500,291500,291500,291500,52
|
|
20240909,103600,2458011000,291500,291500,291500,291500,17
|
|
20240909,103500,2453055500,291500,291500,291500,291500,174
|
|
20240909,103400,2402334500,291500,291000,291500,290500,39
|
|
20240909,103300,2390976000,291000,291000,291000,291000,24
|
|
20240909,103200,2383992000,291000,291000,291000,291000,94
|
|
20240909,103100,2356638000,291000,290500,291000,290500,16
|
|
20240909,103000,2351982500,291000,290500,291000,290500,30
|
|
20240909,102900,2343258500,290500,290500,290500,290500,69
|
|
20240909,102800,2323214000,290000,290000,290000,290000,2
|
|
20240909,102700,2322634000,290000,290000,290500,289500,43
|
|
20240909,102600,2310164500,289500,289500,290000,289500,73
|
|
20240909,102500,2289014000,289000,288500,289000,288500,133
|
|
20240909,102400,2250600000,288500,288500,288500,288000,95
|
|
20240909,102300,2223201000,288500,288500,288500,288000,165
|
|
20240909,102200,2175603500,288500,289000,289000,288500,127
|
|
20240909,102100,2138950000,289000,288500,289000,288500,65
|
|
20240909,102000,2120190000,288500,289000,289000,288000,333
|
|
20240909,101900,2024088500,289000,289500,289500,289000,6
|
|
20240909,101800,2022352000,289500,289500,289500,289500,5
|
|
20240909,101700,2020904500,289500,289000,289500,289000,18
|
|
20240909,101600,2015701500,289000,289500,289500,289000,146
|
|
20240909,101500,1973479000,290000,290000,290000,290000,24
|
|
20240909,101400,1966519000,290000,290000,290000,290000,11
|
|
20240909,101300,1963329000,290000,290000,290000,290000,4
|
|
20240909,101200,1962169000,290000,289500,290000,289500,27
|
|
20240909,101100,1954352000,290000,289500,290000,289000,151
|
|
20240909,101000,1910613000,289500,291000,291000,289500,603
|
|
20240909,100900,1735717500,291500,291500,291500,290000,343
|
|
20240909,100800,1635953000,291500,291500,291500,291500,18
|
|
20240909,100700,1630706000,291500,291500,291500,291000,6
|
|
20240909,100600,1628958500,291500,291000,291500,291000,2
|
|
20240909,100500,1628376000,291500,291500,292000,291000,25
|
|
20240909,100400,1621094500,292000,291500,292000,291500,6
|
|
20240909,100300,1619344500,291500,291500,291500,291500,6
|
|
20240909,100200,1617595500,290500,291500,292000,290500,19
|
|
20240909,100100,1612067500,292000,291000,292000,291000,114
|
|
20240909,100000,1578871000,290500,290500,290500,290000,158
|
|
20240909,095900,1532974000,290500,291000,291000,290000,447
|
|
20240909,095800,1403129500,291000,292000,292500,291000,230
|
|
20240909,095700,1336184000,291500,292000,292500,291500,76
|
|
20240909,095600,1314017500,292500,292500,292500,292500,18
|
|
20240909,095500,1308752500,292500,292500,292500,292000,27
|
|
20240909,095400,1300859000,292500,291500,292500,291500,76
|
|
20240909,095300,1278660500,292000,292000,292000,291500,15
|
|
20240909,095200,1274281500,292000,291500,292000,291500,67
|
|
20240909,095100,1254749000,292000,292000,292000,291500,22
|
|
20240909,095000,1248330000,291500,292000,292000,291500,24
|
|
20240909,094900,1241327000,292000,293500,293500,291500,812
|
|
20240909,094800,1003907000,294000,294000,294000,294000,18
|
|
20240909,094700,998615000,294000,294000,294000,294000,8
|
|
20240909,094600,996263000,294000,295000,295000,294000,82
|
|
20240909,094500,972149500,294500,294500,295000,294500,14
|
|
20240909,094400,968024000,294500,294500,295000,294500,16
|
|
20240909,094300,963311500,295000,294500,295000,294500,26
|
|
20240909,094200,955653000,294500,294500,294500,294500,13
|
|
20240909,094100,951824500,294000,294500,295000,294000,39
|
|
20240909,094000,940337000,294500,294500,294500,294500,13
|
|
20240909,093900,936508500,294500,294000,294500,294000,14
|
|
20240909,093800,932386000,294500,294500,294500,294500,5
|
|
20240909,093700,930913500,294500,294000,294500,294000,45
|
|
20240909,093600,917676500,294000,294000,294000,294000,14
|
|
20240909,093500,913560500,294000,294000,294000,294000,33
|
|
20240909,093400,903858500,294000,294000,294000,293500,16
|
|
20240909,093300,899159500,294000,294500,294500,293500,266
|
|
20240909,093200,820953500,294500,294000,294500,294000,43
|
|
20240909,093100,808295000,294500,294500,295000,294500,26
|
|
20240909,093000,800636500,294500,294500,294500,294500,49
|
|
20240909,092900,786206000,295000,295000,295500,295000,43
|
|
20240909,092800,773519500,295000,294500,295000,294500,80
|
|
20240909,092700,749929000,294500,294500,294500,294000,9
|
|
20240909,092600,747279500,294500,294500,294500,294000,23
|
|
20240909,092500,740506500,294000,294000,294000,294000,28
|
|
20240909,092400,732274500,294000,294000,294000,294000,75
|
|
20240909,092300,710224500,294000,294000,294000,294000,7
|
|
20240909,092200,708166500,294000,294000,294000,293500,22
|
|
20240909,092100,701699000,294000,294000,294000,294000,20
|
|
20240909,092000,695819000,294500,294500,294500,294000,39
|
|
20240909,091900,684337500,294500,294500,294500,294500,7
|
|
20240909,091800,682276000,294500,294500,294500,294000,19
|
|
20240909,091700,676681000,294500,294000,294500,293500,34
|
|
20240909,091600,666679000,294000,293000,294500,293000,50
|
|
20240909,091500,651983000,293000,294500,294500,293000,96
|
|
20240909,091400,623799500,294000,294000,294500,294000,149
|
|
20240909,091300,579987500,293500,294000,294000,293000,96
|
|
20240909,091200,551845000,294500,294000,294500,293500,67
|
|
20240909,091100,532154500,294000,294000,294000,293500,158
|
|
20240909,091000,485720500,294000,293500,294000,293500,39
|
|
20240909,090900,474262500,294000,293500,294000,293500,30
|
|
20240909,090800,465455000,293500,292500,293500,292500,103
|
|
20240909,090700,435280000,292500,292000,292500,291500,237
|
|
20240909,090600,366163500,292000,296000,296000,292000,511
|
|
20240909,090500,216293500,295000,295000,296000,294500,24
|
|
20240909,090400,209216000,295500,296000,296000,295500,9
|
|
20240909,090300,206553500,296000,295500,296000,295500,17
|
|
20240909,090200,201529000,295500,295500,296000,295500,75
|
|
20240909,090100,179338500,296000,296000,296000,294000,25
|
|
20240909,090000,171946500,293000,296000,296000,293000,511
|