590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184700,8124076550,20400,20400,20400,20400,22442
|
|
20240902,184600,8124076550,20400,20400,20400,20400,0
|
|
20240902,184500,8124076550,20400,20400,20400,20400,0
|
|
20240902,184400,8124076550,20400,20400,20400,20400,0
|
|
20240902,184300,8124076550,20400,20400,20400,20400,0
|
|
20240902,184200,8124076550,20400,20400,20400,20400,0
|
|
20240902,184100,8124076550,20400,20400,20400,20400,0
|
|
20240902,184000,8124076550,20400,20400,20400,20400,0
|
|
20240902,183900,8124076550,20400,20400,20400,20400,0
|
|
20240902,183800,8124076550,20400,20400,20400,20400,0
|
|
20240902,183700,8124076550,20400,20400,20400,20400,0
|
|
20240902,183600,8124076550,20400,20400,20400,20400,0
|
|
20240902,183500,8124076550,20400,20400,20400,20400,0
|
|
20240902,183400,8124076550,20400,20400,20400,20400,0
|
|
20240902,183300,8124076550,20400,20400,20400,20400,0
|
|
20240902,183200,8124076550,20400,20400,20400,20400,0
|
|
20240902,183100,8124076550,20400,20400,20400,20400,0
|
|
20240902,183000,8124076550,20400,20400,20400,20400,0
|
|
20240902,182900,8124076550,20400,20400,20400,20400,0
|
|
20240902,182800,8124076550,20400,20400,20400,20400,0
|
|
20240902,182700,8124076550,20400,20400,20400,20400,0
|
|
20240902,182600,8124076550,20400,20400,20400,20400,0
|
|
20240902,182500,8124076550,20400,20400,20400,20400,0
|
|
20240902,182400,8124076550,20400,20400,20400,20400,0
|
|
20240902,182300,8124076550,20400,20400,20400,20400,0
|
|
20240902,182200,8124076550,20400,20400,20400,20400,0
|
|
20240902,182100,8124076550,20400,20400,20400,20400,0
|
|
20240902,182000,8124076550,20400,20400,20400,20400,0
|
|
20240902,181900,8124076550,20400,20400,20400,20400,0
|
|
20240902,181800,8124076550,20400,20400,20400,20400,0
|
|
20240902,181700,8124076550,20400,20400,20400,20400,22442
|
|
20240902,181600,8124076550,20400,20400,20400,20400,0
|
|
20240902,181500,8124076550,20400,20400,20400,20400,0
|
|
20240902,181400,8124076550,20400,20400,20400,20400,0
|
|
20240902,181300,8124076550,20400,20400,20400,20400,0
|
|
20240902,181200,8124076550,20400,20400,20400,20400,0
|
|
20240902,181100,8124076550,20400,20400,20400,20400,0
|
|
20240902,181000,8124076550,20400,20400,20400,20400,0
|
|
20240902,180900,8124076550,20400,20400,20400,20400,0
|
|
20240902,180800,8124076550,20400,20400,20400,20400,0
|
|
20240902,180700,8124076550,20400,20400,20400,20400,0
|
|
20240902,180600,8124076550,20400,20400,20400,20400,0
|
|
20240902,180500,8124076550,20400,20400,20400,20400,0
|
|
20240902,180400,8124076550,20400,20400,20400,20400,0
|
|
20240902,180300,8124076550,20400,20400,20400,20400,0
|
|
20240902,180200,8124076550,20400,20400,20400,20400,0
|
|
20240902,180100,8124076550,20400,20400,20400,20400,0
|
|
20240902,180000,8124076550,20400,20400,20400,20400,0
|
|
20240902,175900,8124076550,20400,20400,20400,20400,0
|
|
20240902,175800,8124076550,20400,20400,20400,20400,0
|
|
20240902,175700,8124076550,20400,20400,20400,20400,0
|
|
20240902,175600,8124076550,20400,20400,20400,20400,0
|
|
20240902,175500,8124076550,20400,20400,20400,20400,0
|
|
20240902,175400,8124076550,20400,20400,20400,20400,0
|
|
20240902,175300,8124076550,20400,20400,20400,20400,0
|
|
20240902,175200,8124076550,20400,20400,20400,20400,0
|
|
20240902,175100,8124076550,20400,20400,20400,20400,0
|
|
20240902,175000,8124076550,20400,20400,20400,20400,0
|
|
20240902,174900,8124076550,20400,20400,20400,20400,0
|
|
20240902,174800,8124076550,20400,20400,20400,20400,0
|
|
20240902,174700,8124076550,20400,20400,20400,20400,22442
|
|
20240902,174600,8124076550,20400,20400,20400,20400,0
|
|
20240902,174500,8124076550,20400,20400,20400,20400,0
|
|
20240902,174400,8124076550,20400,20400,20400,20400,0
|
|
20240902,174300,8124076550,20400,20400,20400,20400,0
|
|
20240902,174200,8124076550,20400,20400,20400,20400,0
|
|
20240902,174100,8124076550,20400,20400,20400,20400,0
|
|
20240902,174000,8124076550,20400,20400,20400,20400,0
|
|
20240902,173900,8124076550,20400,20400,20400,20400,0
|
|
20240902,173800,8124076550,20400,20400,20400,20400,0
|
|
20240902,173700,8124076550,20400,20400,20400,20400,0
|
|
20240902,173600,8124076550,20400,20400,20400,20400,0
|
|
20240902,173500,8124076550,20400,20400,20400,20400,0
|
|
20240902,173400,8124076550,20400,20400,20400,20400,0
|
|
20240902,173300,8124076550,20400,20400,20400,20400,0
|
|
20240902,173200,8124076550,20400,20400,20400,20400,0
|
|
20240902,173100,8124076550,20400,20400,20400,20400,0
|
|
20240902,173000,8124076550,20400,20400,20400,20400,0
|
|
20240902,172900,8124076550,20400,20400,20400,20400,0
|
|
20240902,172800,8124076550,20400,20400,20400,20400,0
|
|
20240902,172700,8124076550,20400,20400,20400,20400,0
|
|
20240902,172600,8124076550,20400,20400,20400,20400,0
|
|
20240902,172500,8124076550,20400,20400,20400,20400,0
|
|
20240902,172400,8124076550,20400,20400,20400,20400,0
|
|
20240902,172300,8124076550,20400,20400,20400,20400,0
|
|
20240902,172200,8124076550,20400,20400,20400,20400,0
|
|
20240902,172100,8124076550,20400,20400,20400,20400,0
|
|
20240902,172000,8124076550,20400,20400,20400,20400,0
|
|
20240902,171900,8124076550,20400,20400,20400,20400,0
|
|
20240902,171800,8124076550,20400,20400,20400,20400,0
|
|
20240902,171700,8124076550,20400,20400,20400,20400,22442
|
|
20240902,171600,8124076550,20400,20400,20400,20400,0
|
|
20240902,171500,8124076550,20400,20400,20400,20400,0
|
|
20240902,171400,8124076550,20400,20400,20400,20400,0
|
|
20240902,171300,8124076550,20400,20400,20400,20400,0
|
|
20240902,171200,8124076550,20400,20400,20400,20400,0
|
|
20240902,171100,8124076550,20400,20400,20400,20400,0
|
|
20240902,171000,8124076550,20400,20400,20400,20400,0
|
|
20240902,170900,8124076550,20400,20400,20400,20400,0
|
|
20240902,170800,8124076550,20400,20400,20400,20400,0
|
|
20240902,170700,8124076550,20400,20400,20400,20400,0
|
|
20240902,170600,8124076550,20400,20400,20400,20400,0
|
|
20240902,170500,8124076550,20400,20400,20400,20400,0
|
|
20240902,170400,8124076550,20400,20400,20400,20400,0
|
|
20240902,170300,8124076550,20400,20400,20400,20400,0
|
|
20240902,170200,8124076550,20400,20400,20400,20400,0
|
|
20240902,170100,8124076550,20400,20400,20400,20400,0
|
|
20240902,170000,8124076550,20400,20400,20400,20400,0
|
|
20240902,165900,8124076550,20400,20400,20400,20400,0
|
|
20240902,165800,8124076550,20400,20400,20400,20400,0
|
|
20240902,165700,8124076550,20400,20400,20400,20400,0
|
|
20240902,165600,8124076550,20400,20400,20400,20400,0
|
|
20240902,165500,8124076550,20400,20400,20400,20400,0
|
|
20240902,165400,8124076550,20400,20400,20400,20400,0
|
|
20240902,165300,8124076550,20400,20400,20400,20400,0
|
|
20240902,165200,8124076550,20400,20400,20400,20400,0
|
|
20240902,165100,8124076550,20400,20400,20400,20400,0
|
|
20240902,165000,8124076550,20400,20400,20400,20400,0
|
|
20240902,164900,8124076550,20400,20400,20400,20400,0
|
|
20240902,164800,8124076550,20400,20400,20400,20400,0
|
|
20240902,164700,8124076550,20400,20400,20400,20400,22442
|
|
20240902,164600,8124076550,20400,20400,20400,20400,0
|
|
20240902,164500,8124076550,20400,20400,20400,20400,0
|
|
20240902,164400,8124076550,20400,20400,20400,20400,0
|
|
20240902,164300,8124076550,20400,20400,20400,20400,0
|
|
20240902,164200,8124076550,20400,20400,20400,20400,0
|
|
20240902,164100,8124076550,20400,20400,20400,20400,0
|
|
20240902,164000,8124076550,20400,20400,20400,20400,0
|
|
20240902,163900,8124076550,20400,20400,20400,20400,0
|
|
20240902,163800,8124076550,20400,20400,20400,20400,0
|
|
20240902,163700,8124076550,20400,20400,20400,20400,0
|
|
20240902,163600,8124076550,20400,20400,20400,20400,0
|
|
20240902,163500,8124076550,20400,20400,20400,20400,0
|
|
20240902,163400,8124076550,20400,20400,20400,20400,0
|
|
20240902,163300,8124076550,20400,20400,20400,20400,0
|
|
20240902,163200,8124076550,20400,20400,20400,20400,0
|
|
20240902,163100,8124076550,20400,20400,20400,20400,0
|
|
20240902,163000,8124076550,20400,20400,20400,20400,0
|
|
20240902,162900,8124076550,20400,20400,20400,20400,0
|
|
20240902,162800,8124076550,20400,20400,20400,20400,0
|
|
20240902,162700,8124076550,20400,20400,20400,20400,0
|
|
20240902,162600,8124076550,20400,20400,20400,20400,0
|
|
20240902,162500,8124076550,20400,20400,20400,20400,0
|
|
20240902,162400,8124076550,20400,20400,20400,20400,0
|
|
20240902,162300,8124076550,20400,20400,20400,20400,0
|
|
20240902,162200,8124076550,20400,20400,20400,20400,0
|
|
20240902,162100,8124076550,20400,20400,20400,20400,0
|
|
20240902,162000,8124076550,20400,20400,20400,20400,0
|
|
20240902,161900,8124076550,20400,20400,20400,20400,0
|
|
20240902,161800,8124076550,20400,20400,20400,20400,0
|
|
20240902,161700,8124076550,20400,20400,20400,20400,22442
|
|
20240902,161600,8124076550,20400,20400,20400,20400,0
|
|
20240902,161500,8124076550,20400,20400,20400,20400,0
|
|
20240902,161400,8124076550,20400,20400,20400,20400,0
|
|
20240902,161300,8124076550,20400,20400,20400,20400,0
|
|
20240902,161200,8124076550,20400,20400,20400,20400,0
|
|
20240902,161100,8124076550,20400,20400,20400,20400,0
|
|
20240902,161000,8124076550,20400,20400,20400,20400,0
|
|
20240902,160900,8124076550,20400,20400,20400,20400,0
|
|
20240902,160800,8124076550,20400,20400,20400,20400,0
|
|
20240902,160700,8124076550,20400,20400,20400,20400,0
|
|
20240902,160600,8124076550,20400,20400,20400,20400,0
|
|
20240902,160500,8124076550,20400,20400,20400,20400,0
|
|
20240902,160400,8124076550,20400,20400,20400,20400,0
|
|
20240902,160300,8124076550,20400,20400,20400,20400,0
|
|
20240902,160200,8124076550,20400,20400,20400,20400,0
|
|
20240902,160100,8124076550,20400,20400,20400,20400,0
|
|
20240902,160000,8124076550,20400,20400,20400,20400,0
|
|
20240902,155900,8124076550,20400,20400,20400,20400,0
|
|
20240902,155800,8124076550,20400,20400,20400,20400,0
|
|
20240902,155700,8124076550,20400,20400,20400,20400,0
|
|
20240902,155600,8124076550,20400,20400,20400,20400,0
|
|
20240902,155500,8124076550,20400,20400,20400,20400,0
|
|
20240902,155400,8124076550,20400,20400,20400,20400,0
|
|
20240902,155300,8124076550,20400,20400,20400,20400,0
|
|
20240902,155200,8124076550,20400,20400,20400,20400,0
|
|
20240902,155100,8124076550,20400,20400,20400,20400,0
|
|
20240902,155000,8124076550,20400,20400,20400,20400,0
|
|
20240902,154900,8124076550,20400,20400,20400,20400,0
|
|
20240902,154800,8124076550,20400,20400,20400,20400,0
|
|
20240902,154700,8124076550,20400,20400,20400,20400,22442
|
|
20240902,154600,8124076550,20400,20400,20400,20400,0
|
|
20240902,154500,8124076550,20400,20400,20400,20400,0
|
|
20240902,154400,8124076550,20400,20400,20400,20400,0
|
|
20240902,154300,8124076550,20400,20400,20400,20400,0
|
|
20240902,154200,8124076550,20400,20400,20400,20400,0
|
|
20240902,154100,8124076550,20400,20400,20400,20400,0
|
|
20240902,154000,8124076550,20400,20400,20400,20400,0
|
|
20240902,153900,8124076550,20400,20400,20400,20400,0
|
|
20240902,153800,8124076550,20400,20400,20400,20400,0
|
|
20240902,153700,8124076550,20400,20400,20400,20400,0
|
|
20240902,153600,8124076550,20400,20400,20400,20400,0
|
|
20240902,153500,8124076550,20400,20400,20400,20400,0
|
|
20240902,153400,8124076550,20400,20400,20400,20400,0
|
|
20240902,153300,8124076550,20400,20400,20400,20400,0
|
|
20240902,153200,8124076550,20400,20400,20400,20400,0
|
|
20240902,153100,8124076550,20400,20400,20400,20400,0
|
|
20240902,153000,8124076550,20400,20400,20400,20400,22442
|
|
20240902,152900,7666259750,20400,20400,20400,20400,0
|
|
20240902,152800,7666259750,20400,20400,20400,20400,0
|
|
20240902,152700,7666259750,20400,20400,20400,20400,0
|
|
20240902,152600,7666259750,20400,20400,20400,20400,0
|
|
20240902,152500,7666259750,20400,20400,20400,20400,0
|
|
20240902,152400,7666259750,20400,20400,20400,20400,0
|
|
20240902,152300,7666259750,20400,20400,20400,20400,0
|
|
20240902,152200,7666259750,20400,20400,20400,20400,0
|
|
20240902,152100,7666259750,20400,20400,20400,20400,0
|
|
20240902,152000,7666259750,20400,20400,20400,20400,0
|
|
20240902,151900,7666259750,20400,20400,20400,20350,2638
|
|
20240902,151800,7612570800,20400,20400,20400,20350,400
|
|
20240902,151700,7604410850,20400,20400,20400,20350,106
|
|
20240902,151600,7602249450,20400,20350,20400,20350,132
|
|
20240902,151500,7599560850,20400,20350,20400,20350,751
|
|
20240902,151400,7584268700,20350,20400,20400,20350,191
|
|
20240902,151300,7580376200,20350,20350,20400,20350,711
|
|
20240902,151200,7565900000,20400,20400,20400,20350,550
|
|
20240902,151100,7554700000,20400,20400,20400,20350,448
|
|
20240902,151000,7545572550,20400,20400,20400,20350,401
|
|
20240902,150900,7537406000,20400,20400,20400,20350,176
|
|
20240902,150800,7533815750,20350,20400,20400,20350,200
|
|
20240902,150700,7529741250,20400,20400,20400,20350,224
|
|
20240902,150600,7525173350,20400,20400,20400,20350,174
|
|
20240902,150500,7521625450,20400,20450,20450,20350,390
|
|
20240902,150400,7513666000,20400,20400,20450,20350,256
|
|
20240902,150300,7508446200,20350,20450,20450,20350,568
|
|
20240902,150200,7496857300,20400,20450,20450,20400,255
|
|
20240902,150100,7491650450,20400,20350,20450,20350,3636
|
|
20240902,150000,7417583450,20400,20400,20400,20350,211
|
|
20240902,145900,7413280350,20400,20450,20450,20350,340
|
|
20240902,145800,7406343800,20400,20400,20450,20350,2209
|
|
20240902,145700,7361296050,20400,20400,20400,20350,109
|
|
20240902,145600,7359076000,20400,20400,20400,20350,756
|
|
20240902,145500,7343681000,20350,20350,20400,20350,492
|
|
20240902,145400,7333665950,20400,20450,20450,20350,1441
|
|
20240902,145300,7304269900,20400,20450,20450,20400,232
|
|
20240902,145200,7299532100,20400,20400,20450,20400,590
|
|
20240902,145100,7287495150,20450,20400,20450,20400,207
|
|
20240902,145000,7283267600,20450,20450,20450,20400,171
|
|
20240902,144900,7279775100,20450,20450,20450,20400,121
|
|
20240902,144800,7277302850,20450,20450,20450,20400,126
|
|
20240902,144700,7274729600,20400,20450,20450,20400,199
|
|
20240902,144600,7270664850,20450,20450,20450,20400,347
|
|
20240902,144500,7263581050,20450,20450,20450,20400,1212
|
|
20240902,144400,7238833200,20450,20450,20450,20400,180
|
|
20240902,144300,7235155950,20450,20450,20450,20400,587
|
|
20240902,144200,7223179350,20400,20450,20450,20350,264
|
|
20240902,144100,7217793750,20350,20400,20450,20350,388
|
|
20240902,144000,7209876400,20450,20400,20450,20400,1228
|
|
20240902,143900,7184823150,20450,20450,20450,20400,285
|
|
20240902,143800,7179007050,20400,20450,20450,20400,545
|
|
20240902,143700,7167884050,20450,20400,20450,20400,73
|
|
20240902,143600,7166393750,20400,20450,20450,20400,405
|
|
20240902,143500,7158119150,20400,20450,20450,20400,231
|
|
20240902,143400,7153402500,20450,20400,20450,20400,71
|
|
20240902,143300,7151952500,20450,20400,20450,20400,155
|
|
20240902,143200,7148788750,20450,20400,20450,20400,146
|
|
20240902,143100,7145805100,20400,20450,20450,20400,92
|
|
20240902,143000,7143926400,20450,20450,20450,20400,161
|
|
20240902,142900,7140640350,20400,20450,20450,20400,99
|
|
20240902,142800,7138615900,20400,20450,20450,20400,381
|
|
20240902,142700,7130842350,20400,20400,20450,20400,138
|
|
20240902,142600,7128024850,20400,20400,20450,20400,505
|
|
20240902,142500,7117698450,20450,20400,20450,20400,74
|
|
20240902,142400,7116186700,20400,20450,20450,20400,160
|
|
20240902,142300,7112920650,20450,20400,20450,20400,112
|
|
20240902,142200,7110630750,20450,20400,20450,20400,123
|
|
20240902,142100,7108120350,20450,20400,20450,20400,335
|
|
20240902,142000,7101271800,20400,20400,20450,20400,431
|
|
20240902,141900,7092474950,20450,20400,20450,20400,179
|
|
20240902,141800,7088821300,20400,20450,20450,20400,192
|
|
20240902,141700,7084899050,20450,20450,20500,20450,637
|
|
20240902,141600,7071869550,20450,20500,20500,20450,880
|
|
20240902,141500,7053871550,20450,20450,20500,20450,715
|
|
20240902,141400,7039248250,20450,20500,20500,20450,213
|
|
20240902,141300,7034884500,20450,20400,20500,20350,11313
|
|
20240902,141200,6803814700,20400,20350,20400,20350,105
|
|
20240902,141100,6801675750,20400,20400,20400,20350,235
|
|
20240902,141000,6796883950,20400,20400,20400,20350,263
|
|
20240902,140900,6791529350,20400,20400,20400,20350,35
|
|
20240902,140800,6790815650,20400,20350,20400,20350,1463
|
|
20240902,140700,6760993900,20350,20400,20400,20350,1048
|
|
20240902,140600,6739665150,20350,20250,20400,20250,6724
|
|
20240902,140500,6603316600,20300,20450,20500,20250,19198
|
|
20240902,140400,6213391450,20400,20450,20450,20400,164
|
|
20240902,140300,6210044650,20450,20450,20450,20450,746
|
|
20240902,140200,6194788950,20400,20400,20450,20400,168
|
|
20240902,140100,6191357700,20400,20450,20450,20400,153
|
|
20240902,140000,6188234350,20400,20500,20500,20400,2255
|
|
20240902,135900,6142120900,20500,20450,20500,20450,324
|
|
20240902,135800,6135485900,20500,20500,20500,20450,54
|
|
20240902,135700,6134379150,20500,20450,20500,20450,94
|
|
20240902,135600,6132454100,20500,20450,20500,20450,456
|
|
20240902,135500,6123118400,20450,20450,20500,20450,168
|
|
20240902,135400,6119682400,20450,20450,20500,20450,86
|
|
20240902,135300,6117923150,20500,20450,20500,20450,236
|
|
20240902,135200,6113093650,20450,20500,20500,20450,1065
|
|
20240902,135100,6091273750,20500,20500,20500,20450,614
|
|
20240902,135000,6078689200,20450,20450,20500,20450,164
|
|
20240902,134900,6075332200,20500,20450,20500,20450,112
|
|
20240902,134800,6073041250,20500,20500,20500,20500,18
|
|
20240902,134700,6072672250,20450,20500,20500,20450,164
|
|
20240902,134600,6069315200,20450,20500,20500,20450,62
|
|
20240902,134500,6068046800,20450,20500,20500,20450,20
|
|
20240902,134400,6067636900,20500,20450,20500,20450,674
|
|
20240902,134300,6053850700,20400,20450,20450,20400,392
|
|
20240902,134200,6045840500,20450,20450,20450,20400,17
|
|
20240902,134100,6045492900,20450,20450,20450,20400,170
|
|
20240902,134000,6042021700,20450,20450,20450,20450,17
|
|
20240902,133900,6041674050,20450,20450,20450,20400,30
|
|
20240902,133800,6041060850,20450,20400,20450,20400,1142
|
|
20240902,133700,6017760650,20400,20450,20450,20400,28
|
|
20240902,133600,6017189050,20450,20450,20450,20450,20
|
|
20240902,133500,6016780050,20400,20400,20450,20400,182
|
|
20240902,133400,6013063500,20400,20450,20500,20400,140
|
|
20240902,133300,6010200700,20500,20450,20500,20450,143
|
|
20240902,133200,6007275400,20500,20500,20500,20500,59
|
|
20240902,133100,6006065900,20500,20500,20500,20450,68
|
|
20240902,133000,6004674900,20500,20500,20500,20450,725
|
|
20240902,132900,5989847750,20500,20500,20500,20500,72
|
|
20240902,132800,5988371750,20500,20500,20500,20450,51
|
|
20240902,132700,5987328250,20500,20500,20500,20450,633
|
|
20240902,132600,5974357250,20500,20500,20500,20450,309
|
|
20240902,132500,5968035250,20450,20500,20500,20450,144
|
|
20240902,132400,5965089250,20500,20500,20500,20450,175
|
|
20240902,132300,5961506700,20500,20450,20500,20450,111
|
|
20240902,132200,5959232400,20450,20500,20500,20450,123
|
|
20240902,132100,5956715750,20450,20500,20500,20450,200
|
|
20240902,132000,5952624850,20450,20400,20500,20400,4111
|
|
20240902,131900,5868669950,20400,20400,20400,20350,37
|
|
20240902,131800,5867915200,20350,20400,20400,20350,125
|
|
20240902,131700,5865370000,20350,20400,20400,20350,185
|
|
20240902,131600,5861597150,20400,20350,20400,20350,32
|
|
20240902,131500,5860945100,20350,20400,20400,20350,593
|
|
20240902,131400,5848876400,20400,20400,20400,20350,96
|
|
20240902,131300,5846919400,20400,20350,20400,20350,2578
|
|
20240902,131200,5794456650,20350,20400,20400,20350,662
|
|
20240902,131100,5780983550,20350,20350,20400,20350,329
|
|
20240902,131000,5774275050,20400,20350,20400,20350,108
|
|
20240902,130900,5772075350,20350,20350,20400,20350,125
|
|
20240902,130800,5769530850,20400,20350,20400,20300,10690
|
|
20240902,130700,5552451750,20400,20400,20400,20350,179
|
|
20240902,130600,5548804700,20350,20350,20400,20350,10104
|
|
20240902,130500,5343187400,20400,20400,20400,20400,267
|
|
20240902,130400,5337740600,20400,20350,20400,20350,157
|
|
20240902,130300,5334541650,20350,20400,20400,20350,199
|
|
20240902,130200,5330484500,20400,20350,20400,20350,1111
|
|
20240902,130100,5307822700,20400,20350,20400,20350,138
|
|
20240902,130000,5305013750,20350,20400,20450,20350,6293
|
|
20240902,125900,5176635550,20450,20450,20450,20450,115
|
|
20240902,125800,5174283800,20450,20450,20450,20400,158
|
|
20240902,125700,5171059100,20450,20400,20450,20400,283
|
|
20240902,125600,5165272350,20450,20450,20450,20450,72
|
|
20240902,125500,5163799950,20450,20400,20450,20400,151
|
|
20240902,125400,5160718300,20450,20450,20450,20450,127
|
|
20240902,125300,5158121150,20450,20450,20450,20400,362
|
|
20240902,125200,5150719550,20450,20450,20450,20400,94
|
|
20240902,125100,5148801400,20450,20450,20450,20400,34
|
|
20240902,125000,5148106150,20450,20450,20450,20400,95
|
|
20240902,124900,5146164550,20400,20400,20450,20400,221
|
|
20240902,124800,5141652400,20450,20450,20450,20400,358
|
|
20240902,124700,5134333550,20400,20450,20450,20400,232
|
|
20240902,124600,5129594850,20450,20450,20450,20400,31
|
|
20240902,124500,5128961900,20450,20450,20450,20450,33
|
|
20240902,124400,5128287050,20450,20400,20450,20400,244
|
|
20240902,124300,5123306250,20450,20450,20450,20400,91
|
|
20240902,124200,5121446550,20450,20450,20450,20400,27
|
|
20240902,124100,5120894700,20400,20450,20450,20400,1704
|
|
20240902,124000,5086129600,20450,20450,20450,20400,290
|
|
20240902,123900,5080200350,20450,20450,20450,20400,112
|
|
20240902,123800,5077911650,20450,20400,20450,20400,154
|
|
20240902,123700,5074766650,20400,20450,20450,20400,24
|
|
20240902,123600,5074276850,20400,20450,20450,20400,217
|
|
20240902,123500,5069843450,20450,20400,20450,20400,182
|
|
20240902,123400,5066125950,20450,20400,20450,20400,195
|
|
20240902,123300,5062141850,20450,20400,20450,20400,127
|
|
20240902,123200,5059549100,20450,20450,20450,20400,659
|
|
20240902,123100,5046091350,20400,20450,20450,20400,66
|
|
20240902,123000,5044744450,20450,20450,20450,20400,364
|
|
20240902,122900,5037301850,20500,20450,20500,20450,213
|
|
20240902,122800,5032943150,20450,20450,20500,20400,134
|
|
20240902,122700,5030200700,20500,20450,20500,20400,151
|
|
20240902,122600,5027113700,20500,20450,20500,20450,171
|
|
20240902,122500,5023613400,20450,20500,20500,20450,157
|
|
20240902,122400,5020396650,20500,20500,20500,20450,393
|
|
20240902,122300,5012342950,20500,20450,20500,20450,116
|
|
20240902,122200,5009968300,20500,20450,20500,20450,474
|
|
20240902,122100,5000274750,20500,20500,20500,20450,265
|
|
20240902,122000,4994853900,20500,20500,20500,20450,81
|
|
20240902,121900,4993194650,20450,20500,20500,20450,152
|
|
20240902,121800,4990085900,20450,20500,20500,20450,689
|
|
20240902,121700,4975994300,20500,20500,20500,20450,172
|
|
20240902,121600,4972469200,20450,20450,20500,20450,846
|
|
20240902,121500,4955138150,20450,20500,20500,20450,147
|
|
20240902,121400,4952130100,20500,20450,20500,20450,151
|
|
20240902,121300,4949037050,20450,20500,20500,20450,203
|
|
20240902,121200,4944885550,20500,20500,20500,20450,118
|
|
20240902,121100,4942470850,20500,20450,20500,20400,133
|
|
20240902,121000,4939749000,20500,20450,20500,20450,32
|
|
20240902,120900,4939093100,20450,20500,20500,20450,170
|
|
20240902,120800,4935614400,20500,20450,20500,20450,144
|
|
20240902,120700,4932667100,20450,20500,20500,20450,52
|
|
20240902,120600,4931602650,20500,20500,20500,20450,147
|
|
20240902,120500,4928592350,20450,20450,20500,20450,61
|
|
20240902,120400,4927344550,20500,20450,20500,20450,179
|
|
20240902,120300,4923682450,20450,20450,20500,20400,160
|
|
20240902,120200,4920413050,20400,20450,20450,20400,1172
|
|
20240902,120100,4896496750,20450,20500,20500,20400,3077
|
|
20240902,120000,4833656800,20450,20450,20500,20450,524
|
|
20240902,115900,4822937700,20450,20500,20500,20450,58
|
|
20240902,115800,4821750400,20450,20500,20500,20450,129
|
|
20240902,115700,4819110700,20450,20500,20500,20450,404
|
|
20240902,115600,4810837250,20450,20500,20500,20450,185
|
|
20240902,115500,4807045500,20450,20500,20500,20450,152
|
|
20240902,115400,4803933450,20450,20500,20500,20450,120
|
|
20240902,115300,4801476300,20450,20450,20500,20450,74
|
|
20240902,115200,4799960400,20500,20400,20500,20400,500
|
|
20240902,115100,4789727100,20450,20450,20450,20400,732
|
|
20240902,115000,4774759950,20450,20400,20450,20400,29
|
|
20240902,114900,4774167650,20400,20400,20450,20400,461
|
|
20240902,114800,4764762700,20450,20500,20500,20450,794
|
|
20240902,114700,4748518850,20450,20450,20500,20450,1112
|
|
20240902,114600,4725773850,20500,20500,20500,20450,1241
|
|
20240902,114500,4700394550,20450,20450,20500,20450,110
|
|
20240902,114400,4698141700,20500,20500,20500,20450,42
|
|
20240902,114300,4697281450,20450,20500,20500,20450,156
|
|
20240902,114200,4694088400,20500,20500,20550,20450,88
|
|
20240902,114100,4692283900,20500,20500,20550,20450,55
|
|
20240902,114000,4691156900,20500,20500,20500,20450,151
|
|
20240902,113900,4688066950,20500,20500,20550,20450,124
|
|
20240902,113800,4685526150,20500,20500,20500,20450,203
|
|
20240902,113700,4681370400,20550,20450,20550,20450,106
|
|
20240902,113600,4679198250,20500,20500,20500,20450,228
|
|
20240902,113500,4674525800,20500,20450,20500,20450,393
|
|
20240902,113400,4666475550,20500,20450,20500,20450,47
|
|
20240902,113300,4665512800,20450,20450,20500,20450,133
|
|
20240902,113200,4662788550,20500,20550,20550,20450,862
|
|
20240902,113100,4645159550,20450,20500,20500,20450,179
|
|
20240902,113000,4641490650,20550,20550,20550,20500,849
|
|
20240902,112900,4624080150,20550,20550,20550,20500,136
|
|
20240902,112800,4621290350,20550,20500,20550,20500,201
|
|
20240902,112700,4617165950,20500,20500,20550,20500,402
|
|
20240902,112600,4608915750,20550,20550,20550,20500,159
|
|
20240902,112500,4605653750,20550,20500,20550,20500,305
|
|
20240902,112400,4599386850,20550,20550,20550,20500,497
|
|
20240902,112300,4589174750,20550,20550,20550,20500,103
|
|
20240902,112200,4587062550,20550,20550,20550,20500,230
|
|
20240902,112100,4582337050,20550,20500,20550,20450,4091
|
|
20240902,112000,4498476150,20500,20500,20500,20450,141
|
|
20240902,111900,4495588150,20500,20450,20500,20450,26
|
|
20240902,111800,4495056150,20500,20500,20500,20450,392
|
|
20240902,111700,4487036150,20500,20450,20500,20400,4091
|
|
20240902,111600,4403440750,20450,20400,20500,20400,1472
|
|
20240902,111500,4373339550,20400,20400,20450,20400,267
|
|
20240902,111400,4367892200,20350,20400,20400,20350,149
|
|
20240902,111300,4364855800,20400,20400,20400,20350,102
|
|
20240902,111200,4362777150,20400,20400,20400,20350,249
|
|
20240902,111100,4357701450,20400,20400,20400,20400,1237
|
|
20240902,111000,4332466650,20350,20350,20400,20350,70
|
|
20240902,110900,4331041700,20400,20400,20400,20350,376
|
|
20240902,110800,4323384400,20400,20400,20400,20350,61
|
|
20240902,110700,4322142250,20400,20300,20400,20300,1362
|
|
20240902,110600,4294429500,20300,20350,20350,20300,1768
|
|
20240902,110500,4258524550,20350,20300,20350,20300,45
|
|
20240902,110400,4257610350,20300,20350,20350,20300,252
|
|
20240902,110300,4252494100,20350,20300,20350,20300,403
|
|
20240902,110200,4244302800,20300,20300,20350,20300,88
|
|
20240902,110100,4242516050,20350,20350,20350,20300,596
|
|
20240902,110000,4230399800,20400,20350,20400,20350,404
|
|
20240902,105900,4222174850,20350,20350,20400,20350,639
|
|
20240902,105800,4209170200,20350,20400,20400,20350,609
|
|
20240902,105700,4196776100,20350,20400,20400,20350,328
|
|
20240902,105600,4190097550,20350,20350,20400,20350,199
|
|
20240902,105500,4186047650,20400,20350,20400,20350,140
|
|
20240902,105400,4183198250,20350,20400,20400,20350,1456
|
|
20240902,105300,4153549750,20350,20400,20400,20350,3019
|
|
20240902,105200,4091995550,20450,20450,20450,20450,14
|
|
20240902,105100,4091709250,20400,20450,20500,20400,967
|
|
20240902,105000,4071939750,20500,20450,20500,20450,99
|
|
20240902,104900,4069915000,20500,20450,20500,20450,203
|
|
20240902,104800,4065762500,20500,20500,20500,20450,95
|
|
20240902,104700,4063816150,20500,20500,20500,20450,58
|
|
20240902,104600,4062628650,20500,20500,20500,20450,125
|
|
20240902,104500,4060069600,20500,20500,20500,20450,153
|
|
20240902,104400,4056936300,20500,20450,20500,20450,28
|
|
20240902,104300,4056363300,20500,20450,20500,20450,91
|
|
20240902,104200,4054501950,20450,20450,20500,20450,486
|
|
20240902,104100,4044558800,20450,20500,20500,20450,287
|
|
20240902,104000,4038686600,20500,20500,20500,20450,227
|
|
20240902,103900,4034038000,20450,20450,20500,20450,323
|
|
20240902,103800,4027427950,20450,20500,20500,20450,24
|
|
20240902,103700,4026936750,20500,20450,20500,20450,145
|
|
20240902,103600,4023971300,20450,20500,20500,20450,664
|
|
20240902,103500,4010387850,20500,20550,20550,20450,3307
|
|
20240902,103400,3942622450,20500,20550,20550,20500,578
|
|
20240902,103300,3930772100,20550,20500,20550,20500,217
|
|
20240902,103200,3926318250,20550,20550,20550,20500,75
|
|
20240902,103100,3924778000,20550,20500,20600,20500,5220
|
|
20240902,103000,3817438800,20500,20450,20500,20400,803
|
|
20240902,102900,3801016150,20400,20350,20600,20350,16201
|
|
20240902,102800,3468705950,20400,20400,20400,20350,29
|
|
20240902,102700,3468115600,20400,20350,20400,20350,401
|
|
20240902,102600,3459943350,20400,20400,20400,20350,52
|
|
20240902,102500,3458883750,20350,20350,20400,20350,2315
|
|
20240902,102400,3411772500,20350,20350,20350,20300,521
|
|
20240902,102300,3401182650,20350,20350,20350,20300,5531
|
|
20240902,102200,3288890950,20350,20350,20350,20350,13
|
|
20240902,102100,3288626400,20350,20300,20350,20300,495
|
|
20240902,102000,3278557950,20350,20350,20350,20300,2137
|
|
20240902,101900,3235076150,20350,20300,20350,20300,50
|
|
20240902,101800,3234058700,20350,20400,20400,20350,5548
|
|
20240902,101700,3121131950,20350,20400,20400,20350,1178
|
|
20240902,101600,3097154950,20350,20400,20400,20350,14
|
|
20240902,101500,3096870000,20350,20350,20400,20350,4094
|
|
20240902,101400,3013552150,20400,20400,20400,20350,1239
|
|
20240902,101300,2988333850,20350,20400,20450,20350,1659
|
|
20240902,101200,2954493850,20450,20500,20500,20450,1735
|
|
20240902,101100,2919007800,20500,20450,20500,20450,404
|
|
20240902,101000,2910740950,20450,20450,20450,20450,251
|
|
20240902,100900,2905608000,20500,20500,20500,20450,374
|
|
20240902,100800,2897944600,20500,20500,20500,20500,9
|
|
20240902,100700,2897760100,20450,20500,20500,20450,1347
|
|
20240902,100600,2870147600,20500,20500,20500,20450,250
|
|
20240902,100500,2865029000,20500,20500,20500,20500,117
|
|
20240902,100400,2862630500,20500,20450,20500,20450,108
|
|
20240902,100300,2860421850,20450,20500,20500,20450,156
|
|
20240902,100200,2857225000,20500,20500,20500,20500,1072
|
|
20240902,100100,2835249000,20500,20500,20500,20450,2600
|
|
20240902,100000,2781954350,20500,20450,20500,20450,2511
|
|
20240902,095900,2730479450,20450,20450,20450,20450,2145
|
|
20240902,095800,2686614200,20400,20400,20400,20350,1879
|
|
20240902,095700,2648285200,20350,20400,20400,20350,122
|
|
20240902,095600,2645797200,20350,20300,20350,20300,2970
|
|
20240902,095500,2585380700,20300,20300,20350,20300,634
|
|
20240902,095400,2572510000,20300,20300,20400,20300,5603
|
|
20240902,095300,2458756950,20300,20350,20350,20300,3745
|
|
20240902,095200,2382705600,20350,20350,20400,20350,166
|
|
20240902,095100,2379326500,20350,20400,20400,20350,1258
|
|
20240902,095000,2353725850,20400,20450,20450,20350,1001
|
|
20240902,094900,2333314850,20400,20450,20450,20400,196
|
|
20240902,094800,2329314400,20400,20450,20450,20400,280
|
|
20240902,094700,2323600450,20450,20400,20450,20400,1049
|
|
20240902,094600,2302198650,20400,20450,20450,20400,1123
|
|
20240902,094500,2279284250,20450,20450,20450,20400,188
|
|
20240902,094400,2275445900,20450,20500,20500,20400,424
|
|
20240902,094300,2266776550,20500,20450,20500,20450,112
|
|
20240902,094200,2264485450,20500,20450,20500,20450,80
|
|
20240902,094100,2262848400,20500,20500,20500,20450,1186
|
|
20240902,094000,2238593350,20500,20600,20600,20500,1053
|
|
20240902,093900,2216988150,20550,20600,20600,20500,435
|
|
20240902,093800,2208048050,20550,20600,20600,20550,3062
|
|
20240902,093700,2145038350,20600,20500,20600,20500,1580
|
|
20240902,093600,2112592650,20500,20350,20550,20350,9251
|
|
20240902,093500,1923763450,20300,20400,20400,20300,2968
|
|
20240902,093400,1863377400,20400,20350,20400,20350,163
|
|
20240902,093300,1860059300,20350,20300,20400,20300,504
|
|
20240902,093200,1849804050,20350,20350,20350,20300,2663
|
|
20240902,093100,1795641250,20300,20300,20350,20250,1337
|
|
20240902,093000,1768504150,20300,20300,20300,20250,852
|
|
20240902,092900,1751219950,20250,20250,20300,20250,6183
|
|
20240902,092800,1626009850,20250,20250,20300,20250,691
|
|
20240902,092700,1612009450,20250,20300,20300,20250,1262
|
|
20240902,092600,1586442100,20300,20300,20350,20250,907
|
|
20240902,092500,1568035100,20300,20300,20300,20300,340
|
|
20240902,092400,1561133100,20300,20300,20350,20300,669
|
|
20240902,092300,1547551350,20300,20300,20350,20300,1897
|
|
20240902,092200,1509041450,20300,20350,20350,20300,416
|
|
20240902,092100,1500595700,20300,20300,20350,20300,3494
|
|
20240902,092000,1429667000,20300,20300,20300,20300,1646
|
|
20240902,091900,1396253200,20300,20350,20350,20300,2125
|
|
20240902,091800,1353089650,20300,20350,20400,20300,766
|
|
20240902,091700,1337507050,20350,20400,20400,20300,3579
|
|
20240902,091600,1264679750,20350,20400,20400,20350,1278
|
|
20240902,091500,1238616350,20400,20350,20400,20300,1028
|
|
20240902,091400,1217698500,20350,20300,20400,20250,2880
|
|
20240902,091300,1159143450,20300,20300,20350,20300,6142
|
|
20240902,091200,1034460700,20300,20300,20400,20250,4254
|
|
20240902,091100,948111300,20300,20350,20350,20250,11179
|
|
20240902,091000,721171900,20350,20400,20400,20350,2905
|
|
20240902,090900,662035700,20400,20450,20450,20350,5125
|
|
20240902,090800,557490600,20500,20500,20500,20450,913
|
|
20240902,090700,538810450,20500,20600,20600,20500,1620
|
|
20240902,090600,505503850,20600,20700,20750,20550,6664
|
|
20240902,090500,367693350,20650,20500,20750,20500,2149
|
|
20240902,090400,323383600,20550,20500,20600,20500,1846
|
|
20240902,090300,285453350,20500,20500,20500,20400,654
|
|
20240902,090200,272073750,20500,20350,20500,20350,3772
|
|
20240902,090100,194875400,20300,20400,20400,20300,6915
|
|
20240902,090000,54168700,20450,20350,20500,20350,2506
|