591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,184800,1188811000,402000,402000,402000,402000,155
|
|
20240910,184700,1188811000,402000,402000,402000,402000,0
|
|
20240910,184600,1188811000,402000,402000,402000,402000,0
|
|
20240910,184500,1188811000,402000,402000,402000,402000,0
|
|
20240910,184400,1188811000,402000,402000,402000,402000,0
|
|
20240910,184300,1188811000,402000,402000,402000,402000,0
|
|
20240910,184200,1188811000,402000,402000,402000,402000,0
|
|
20240910,184100,1188811000,402000,402000,402000,402000,0
|
|
20240910,184000,1188811000,402000,402000,402000,402000,0
|
|
20240910,183900,1188811000,402000,402000,402000,402000,0
|
|
20240910,183800,1188811000,402000,402000,402000,402000,0
|
|
20240910,183700,1188811000,402000,402000,402000,402000,0
|
|
20240910,183600,1188811000,402000,402000,402000,402000,0
|
|
20240910,183500,1188811000,402000,402000,402000,402000,0
|
|
20240910,183400,1188811000,402000,402000,402000,402000,0
|
|
20240910,183300,1188811000,402000,402000,402000,402000,0
|
|
20240910,183200,1188811000,402000,402000,402000,402000,0
|
|
20240910,183100,1188811000,402000,402000,402000,402000,0
|
|
20240910,183000,1188811000,402000,402000,402000,402000,0
|
|
20240910,182900,1188811000,402000,402000,402000,402000,0
|
|
20240910,182800,1188811000,402000,402000,402000,402000,0
|
|
20240910,182700,1188811000,402000,402000,402000,402000,0
|
|
20240910,182600,1188811000,402000,402000,402000,402000,0
|
|
20240910,182500,1188811000,402000,402000,402000,402000,0
|
|
20240910,182400,1188811000,402000,402000,402000,402000,0
|
|
20240910,182300,1188811000,402000,402000,402000,402000,0
|
|
20240910,182200,1188811000,402000,402000,402000,402000,0
|
|
20240910,182100,1188811000,402000,402000,402000,402000,0
|
|
20240910,182000,1188811000,402000,402000,402000,402000,0
|
|
20240910,181900,1188811000,402000,402000,402000,402000,0
|
|
20240910,181800,1188811000,402000,402000,402000,402000,155
|
|
20240910,181700,1188811000,402000,402000,402000,402000,0
|
|
20240910,181600,1188811000,402000,402000,402000,402000,0
|
|
20240910,181500,1188811000,402000,402000,402000,402000,0
|
|
20240910,181400,1188811000,402000,402000,402000,402000,0
|
|
20240910,181300,1188811000,402000,402000,402000,402000,0
|
|
20240910,181200,1188811000,402000,402000,402000,402000,0
|
|
20240910,181100,1188811000,402000,402000,402000,402000,0
|
|
20240910,181000,1188811000,402000,402000,402000,402000,0
|
|
20240910,180900,1188811000,402000,402000,402000,402000,0
|
|
20240910,180800,1188811000,402000,402000,402000,402000,0
|
|
20240910,180700,1188811000,402000,402000,402000,402000,0
|
|
20240910,180600,1188811000,402000,402000,402000,402000,0
|
|
20240910,180500,1188811000,402000,402000,402000,402000,0
|
|
20240910,180400,1188811000,402000,402000,402000,402000,0
|
|
20240910,180300,1188811000,402000,402000,402000,402000,0
|
|
20240910,180200,1188811000,402000,402000,402000,402000,0
|
|
20240910,180100,1188811000,402000,402000,402000,402000,0
|
|
20240910,180000,1188811000,402000,402000,402000,402000,0
|
|
20240910,175900,1188811000,402000,402000,402000,402000,0
|
|
20240910,175800,1188811000,402000,402000,402000,402000,0
|
|
20240910,175700,1188811000,402000,402000,402000,402000,0
|
|
20240910,175600,1188811000,402000,402000,402000,402000,0
|
|
20240910,175500,1188811000,402000,402000,402000,402000,0
|
|
20240910,175400,1188811000,402000,402000,402000,402000,0
|
|
20240910,175300,1188811000,402000,402000,402000,402000,0
|
|
20240910,175200,1188811000,402000,402000,402000,402000,0
|
|
20240910,175100,1188811000,402000,402000,402000,402000,0
|
|
20240910,175000,1188811000,402000,402000,402000,402000,0
|
|
20240910,174900,1188811000,402000,402000,402000,402000,0
|
|
20240910,174800,1188811000,402000,402000,402000,402000,155
|
|
20240910,174700,1188811000,402000,402000,402000,402000,0
|
|
20240910,174600,1188811000,402000,402000,402000,402000,0
|
|
20240910,174500,1188811000,402000,402000,402000,402000,0
|
|
20240910,174400,1188811000,402000,402000,402000,402000,0
|
|
20240910,174300,1188811000,402000,402000,402000,402000,0
|
|
20240910,174200,1188811000,402000,402000,402000,402000,0
|
|
20240910,174100,1188811000,402000,402000,402000,402000,0
|
|
20240910,174000,1188811000,402000,402000,402000,402000,0
|
|
20240910,173900,1188811000,402000,402000,402000,402000,0
|
|
20240910,173800,1188811000,402000,402000,402000,402000,0
|
|
20240910,173700,1188811000,402000,402000,402000,402000,0
|
|
20240910,173600,1188811000,402000,402000,402000,402000,0
|
|
20240910,173500,1188811000,402000,402000,402000,402000,0
|
|
20240910,173400,1188811000,402000,402000,402000,402000,0
|
|
20240910,173300,1188811000,402000,402000,402000,402000,0
|
|
20240910,173200,1188811000,402000,402000,402000,402000,0
|
|
20240910,173100,1188811000,402000,402000,402000,402000,0
|
|
20240910,173000,1188811000,402000,402000,402000,402000,0
|
|
20240910,172900,1188811000,402000,402000,402000,402000,0
|
|
20240910,172800,1188811000,402000,402000,402000,402000,0
|
|
20240910,172700,1188811000,402000,402000,402000,402000,0
|
|
20240910,172600,1188811000,402000,402000,402000,402000,0
|
|
20240910,172500,1188811000,402000,402000,402000,402000,0
|
|
20240910,172400,1188811000,402000,402000,402000,402000,0
|
|
20240910,172300,1188811000,402000,402000,402000,402000,0
|
|
20240910,172200,1188811000,402000,402000,402000,402000,0
|
|
20240910,172100,1188811000,402000,402000,402000,402000,0
|
|
20240910,172000,1188811000,402000,402000,402000,402000,0
|
|
20240910,171900,1188811000,402000,402000,402000,402000,0
|
|
20240910,171800,1188811000,402000,402000,402000,402000,155
|
|
20240910,171700,1188811000,402000,402000,402000,402000,0
|
|
20240910,171600,1188811000,402000,402000,402000,402000,0
|
|
20240910,171500,1188811000,402000,402000,402000,402000,0
|
|
20240910,171400,1188811000,402000,402000,402000,402000,0
|
|
20240910,171300,1188811000,402000,402000,402000,402000,0
|
|
20240910,171200,1188811000,402000,402000,402000,402000,0
|
|
20240910,171100,1188811000,402000,402000,402000,402000,0
|
|
20240910,171000,1188811000,402000,402000,402000,402000,0
|
|
20240910,170900,1188811000,402000,402000,402000,402000,0
|
|
20240910,170800,1188811000,402000,402000,402000,402000,0
|
|
20240910,170700,1188811000,402000,402000,402000,402000,0
|
|
20240910,170600,1188811000,402000,402000,402000,402000,0
|
|
20240910,170500,1188811000,402000,402000,402000,402000,0
|
|
20240910,170400,1188811000,402000,402000,402000,402000,0
|
|
20240910,170300,1188811000,402000,402000,402000,402000,0
|
|
20240910,170200,1188811000,402000,402000,402000,402000,0
|
|
20240910,170100,1188811000,402000,402000,402000,402000,0
|
|
20240910,170000,1188811000,402000,402000,402000,402000,0
|
|
20240910,165900,1188811000,402000,402000,402000,402000,0
|
|
20240910,165800,1188811000,402000,402000,402000,402000,0
|
|
20240910,165700,1188811000,402000,402000,402000,402000,0
|
|
20240910,165600,1188811000,402000,402000,402000,402000,0
|
|
20240910,165500,1188811000,402000,402000,402000,402000,0
|
|
20240910,165400,1188811000,402000,402000,402000,402000,0
|
|
20240910,165300,1188811000,402000,402000,402000,402000,0
|
|
20240910,165200,1188811000,402000,402000,402000,402000,0
|
|
20240910,165100,1188811000,402000,402000,402000,402000,0
|
|
20240910,165000,1188811000,402000,402000,402000,402000,0
|
|
20240910,164900,1188811000,402000,402000,402000,402000,0
|
|
20240910,164800,1188811000,402000,402000,402000,402000,155
|
|
20240910,164700,1188811000,402000,402000,402000,402000,0
|
|
20240910,164600,1188811000,402000,402000,402000,402000,0
|
|
20240910,164500,1188811000,402000,402000,402000,402000,0
|
|
20240910,164400,1188811000,402000,402000,402000,402000,0
|
|
20240910,164300,1188811000,402000,402000,402000,402000,0
|
|
20240910,164200,1188811000,402000,402000,402000,402000,0
|
|
20240910,164100,1188811000,402000,402000,402000,402000,0
|
|
20240910,164000,1188811000,402000,402000,402000,402000,0
|
|
20240910,163900,1188811000,402000,402000,402000,402000,0
|
|
20240910,163800,1188811000,402000,402000,402000,402000,0
|
|
20240910,163700,1188811000,402000,402000,402000,402000,0
|
|
20240910,163600,1188811000,402000,402000,402000,402000,0
|
|
20240910,163500,1188811000,402000,402000,402000,402000,0
|
|
20240910,163400,1188811000,402000,402000,402000,402000,0
|
|
20240910,163300,1188811000,402000,402000,402000,402000,0
|
|
20240910,163200,1188811000,402000,402000,402000,402000,0
|
|
20240910,163100,1188811000,402000,402000,402000,402000,0
|
|
20240910,163000,1188811000,402000,402000,402000,402000,0
|
|
20240910,162900,1188811000,402000,402000,402000,402000,0
|
|
20240910,162800,1188811000,402000,402000,402000,402000,0
|
|
20240910,162700,1188811000,402000,402000,402000,402000,0
|
|
20240910,162600,1188811000,402000,402000,402000,402000,0
|
|
20240910,162500,1188811000,402000,402000,402000,402000,0
|
|
20240910,162400,1188811000,402000,402000,402000,402000,0
|
|
20240910,162300,1188811000,402000,402000,402000,402000,0
|
|
20240910,162200,1188811000,402000,402000,402000,402000,0
|
|
20240910,162100,1188811000,402000,402000,402000,402000,0
|
|
20240910,162000,1188811000,402000,402000,402000,402000,0
|
|
20240910,161900,1188811000,402000,402000,402000,402000,0
|
|
20240910,161800,1188811000,402000,402000,402000,402000,155
|
|
20240910,161700,1188811000,402000,402000,402000,402000,0
|
|
20240910,161600,1188811000,402000,402000,402000,402000,0
|
|
20240910,161500,1188811000,402000,402000,402000,402000,0
|
|
20240910,161400,1188811000,402000,402000,402000,402000,0
|
|
20240910,161300,1188811000,402000,402000,402000,402000,0
|
|
20240910,161200,1188811000,402000,402000,402000,402000,0
|
|
20240910,161100,1188811000,402000,402000,402000,402000,0
|
|
20240910,161000,1188811000,402000,402000,402000,402000,0
|
|
20240910,160900,1188811000,402000,402000,402000,402000,0
|
|
20240910,160800,1188811000,402000,402000,402000,402000,0
|
|
20240910,160700,1188811000,402000,402000,402000,402000,0
|
|
20240910,160600,1188811000,402000,402000,402000,402000,0
|
|
20240910,160500,1188811000,402000,402000,402000,402000,0
|
|
20240910,160400,1188811000,402000,402000,402000,402000,0
|
|
20240910,160300,1188811000,402000,402000,402000,402000,0
|
|
20240910,160200,1188811000,402000,402000,402000,402000,0
|
|
20240910,160100,1188811000,402000,402000,402000,402000,0
|
|
20240910,160000,1188811000,402000,402000,402000,402000,0
|
|
20240910,155900,1188811000,402000,402000,402000,402000,0
|
|
20240910,155800,1188811000,402000,402000,402000,402000,0
|
|
20240910,155700,1188811000,402000,402000,402000,402000,0
|
|
20240910,155600,1188811000,402000,402000,402000,402000,0
|
|
20240910,155500,1188811000,402000,402000,402000,402000,0
|
|
20240910,155400,1188811000,402000,402000,402000,402000,0
|
|
20240910,155300,1188811000,402000,402000,402000,402000,0
|
|
20240910,155200,1188811000,402000,402000,402000,402000,0
|
|
20240910,155100,1188811000,402000,402000,402000,402000,0
|
|
20240910,155000,1188811000,402000,402000,402000,402000,0
|
|
20240910,154900,1188811000,402000,402000,402000,402000,0
|
|
20240910,154800,1188811000,402000,402000,402000,402000,155
|
|
20240910,154700,1188811000,402000,402000,402000,402000,0
|
|
20240910,154600,1188811000,402000,402000,402000,402000,0
|
|
20240910,154500,1188811000,402000,402000,402000,402000,0
|
|
20240910,154400,1188811000,402000,402000,402000,402000,0
|
|
20240910,154300,1188811000,402000,402000,402000,402000,0
|
|
20240910,154200,1188811000,402000,402000,402000,402000,0
|
|
20240910,154100,1188811000,402000,402000,402000,402000,0
|
|
20240910,154000,1188811000,402000,402000,402000,402000,0
|
|
20240910,153900,1188811000,402000,402000,402000,402000,0
|
|
20240910,153800,1188811000,402000,402000,402000,402000,0
|
|
20240910,153700,1188811000,402000,402000,402000,402000,0
|
|
20240910,153600,1188811000,402000,402000,402000,402000,0
|
|
20240910,153500,1188811000,402000,402000,402000,402000,0
|
|
20240910,153400,1188811000,402000,402000,402000,402000,0
|
|
20240910,153300,1188811000,402000,402000,402000,402000,0
|
|
20240910,153200,1188811000,402000,402000,402000,402000,0
|
|
20240910,153100,1188811000,402000,402000,402000,402000,0
|
|
20240910,153000,1188811000,402000,402000,402000,402000,155
|
|
20240910,152900,1126501000,402000,402000,402000,402000,0
|
|
20240910,152800,1126501000,402000,402000,402000,402000,0
|
|
20240910,152700,1126501000,402000,402000,402000,402000,0
|
|
20240910,152600,1126501000,402000,402000,402000,402000,0
|
|
20240910,152500,1126501000,402000,402000,402000,402000,0
|
|
20240910,152400,1126501000,402000,402000,402000,402000,0
|
|
20240910,152300,1126501000,402000,402000,402000,402000,0
|
|
20240910,152200,1126501000,402000,402000,402000,402000,0
|
|
20240910,152100,1126501000,402000,402000,402000,402000,0
|
|
20240910,152000,1126501000,402000,402000,402000,402000,0
|
|
20240910,151900,1126501000,402000,401500,402000,401000,23
|
|
20240910,151800,1117260000,401500,401500,402000,401000,37
|
|
20240910,151700,1102405000,401000,401000,401000,400000,12
|
|
20240910,151600,1097595000,401000,401000,401000,401000,12
|
|
20240910,151500,1092783000,401000,401000,401000,400500,13
|
|
20240910,151400,1087570500,401000,401000,401000,401000,19
|
|
20240910,151300,1079951500,400500,400000,400500,400000,4
|
|
20240910,151200,1078350500,400000,400000,400000,400000,3
|
|
20240910,151100,1077150500,400500,400000,400500,400000,7
|
|
20240910,151000,1074350000,400500,400000,400500,400000,20
|
|
20240910,150900,1066343000,400500,400000,400500,400000,4
|
|
20240910,150800,1064742000,400000,400000,400000,400000,3
|
|
20240910,150700,1063542000,400000,400000,400000,400000,1
|
|
20240910,150600,1063142000,400000,399500,400000,399500,5
|
|
20240910,150500,1061143500,400000,400000,400000,400000,1
|
|
20240910,150400,1060743500,399500,400000,400000,399500,2
|
|
20240910,150300,1059944000,400000,400000,400000,399500,12
|
|
20240910,150200,1055144500,400000,400000,400000,400000,6
|
|
20240910,150100,1052744500,400000,400000,400000,400000,1
|
|
20240910,150000,1052344500,400000,400000,400000,400000,3
|
|
20240910,145900,1051144500,400500,400500,400500,400500,14
|
|
20240910,145800,1045537500,400500,400500,400500,400500,3
|
|
20240910,145700,1044336000,400000,400000,400000,400000,4
|
|
20240910,145600,1042736000,400000,400500,400500,400000,4
|
|
20240910,145500,1041135000,400500,400000,400500,400000,6
|
|
20240910,145400,1038734500,400500,400500,400500,400500,0
|
|
20240910,145300,1038734500,400500,400500,400500,400500,3
|
|
20240910,145200,1037533000,400500,400500,400500,400500,7
|
|
20240910,145100,1034729500,400500,400500,400500,400500,2
|
|
20240910,145000,1033928500,400500,400000,400500,400000,4
|
|
20240910,144900,1032327500,400000,400000,400000,400000,3
|
|
20240910,144800,1031127500,400000,400500,400500,400000,3
|
|
20240910,144700,1029927000,400000,400500,401000,400000,15
|
|
20240910,144600,1023919500,400500,400500,400500,400500,3
|
|
20240910,144500,1022718000,400500,400000,400500,400000,3
|
|
20240910,144400,1021517500,400000,400500,400500,400000,4
|
|
20240910,144300,1019917000,400000,400500,400500,400000,7
|
|
20240910,144200,1017114000,400500,400500,400500,400500,7
|
|
20240910,144100,1014310500,400500,400500,400500,400500,2
|
|
20240910,144000,1013509500,400500,401000,401000,400500,3
|
|
20240910,143900,1012307000,401000,401000,401500,401000,5
|
|
20240910,143800,1010301500,401000,400500,401000,400500,3
|
|
20240910,143700,1009099500,400500,400000,400500,400000,5
|
|
20240910,143600,1007098500,400000,400000,400000,400000,3
|
|
20240910,143500,1005898500,400500,400500,400500,400000,4
|
|
20240910,143400,1004297500,400000,400000,400500,400000,4
|
|
20240910,143300,1002697000,400000,400000,400000,400000,4
|
|
20240910,143200,1001097000,400000,400000,400000,400000,5
|
|
20240910,143100,999097000,400000,400000,400000,400000,1
|
|
20240910,143000,998697000,400000,400000,400000,400000,0
|
|
20240910,142900,998697000,400000,400000,400000,400000,4
|
|
20240910,142800,997097000,400000,400000,400000,400000,2
|
|
20240910,142700,996297000,400000,400000,400500,400000,4
|
|
20240910,142600,994696500,400000,400000,400000,400000,2
|
|
20240910,142500,993896500,400000,400000,400000,400000,3
|
|
20240910,142400,992696500,400000,400500,400500,400000,2
|
|
20240910,142300,991896000,400500,400000,400500,400000,3
|
|
20240910,142200,990695000,400000,400000,400000,400000,4
|
|
20240910,142100,989095000,400000,400000,400000,400000,2
|
|
20240910,142000,988295000,400500,400500,400500,400500,1
|
|
20240910,141900,987894500,400000,400000,400000,400000,3
|
|
20240910,141800,986694500,400000,400000,400000,400000,2
|
|
20240910,141700,985894500,400000,399500,400000,399500,29
|
|
20240910,141600,974296500,399500,399500,399500,399500,3
|
|
20240910,141500,973098000,400000,400000,400000,400000,0
|
|
20240910,141400,973098000,400000,399500,400000,399500,5
|
|
20240910,141300,971098500,399500,399500,399500,399500,3
|
|
20240910,141200,969900000,399500,399500,399500,399500,5
|
|
20240910,141100,967902500,399500,399500,399500,399500,1
|
|
20240910,141000,967503000,400000,399500,400000,399500,4
|
|
20240910,140900,965904500,399500,399500,399500,399500,5
|
|
20240910,140800,963907000,399500,399500,399500,399500,3
|
|
20240910,140700,962708500,399500,400000,400000,399500,6
|
|
20240910,140600,960309000,399500,399500,399500,399500,4
|
|
20240910,140500,958711000,400000,400000,400000,400000,0
|
|
20240910,140400,958711000,400000,399500,400000,399500,3
|
|
20240910,140300,957512000,399500,399500,399500,399500,4
|
|
20240910,140200,955914000,399500,399500,399500,399500,2
|
|
20240910,140100,955115000,400000,400000,400000,400000,4
|
|
20240910,140000,953515000,399500,399500,399500,399500,2
|
|
20240910,135900,952716000,399500,399500,399500,399000,6
|
|
20240910,135800,950319500,400000,400000,400000,400000,1
|
|
20240910,135700,949919500,400000,399500,400000,399500,62
|
|
20240910,135600,925120500,400000,400000,400000,400000,2
|
|
20240910,135500,924320500,399000,401000,401500,398500,133
|
|
20240910,135400,871099500,401500,402000,402000,401500,43
|
|
20240910,135300,853827000,402500,402500,402500,402500,12
|
|
20240910,135200,848997000,403000,403500,403500,402500,9
|
|
20240910,135100,845370000,403000,403000,403000,403000,0
|
|
20240910,135000,845370000,403000,403000,403000,403000,1
|
|
20240910,134900,844967000,403000,404000,404000,403000,6
|
|
20240910,134800,842547500,404500,404500,404500,404500,2
|
|
20240910,134700,841738500,404500,403000,404500,403000,2
|
|
20240910,134600,840931000,403000,404000,404500,403000,6
|
|
20240910,134500,838509000,404000,404000,404000,404000,0
|
|
20240910,134400,838509000,404000,404000,404000,404000,0
|
|
20240910,134300,838509000,404000,404000,404000,404000,0
|
|
20240910,134200,838509000,404000,404500,405000,404000,21
|
|
20240910,134100,830017500,404500,404500,404500,404500,2
|
|
20240910,134000,829208500,404500,404500,404500,404500,2
|
|
20240910,133900,828399500,402500,402500,402500,402500,0
|
|
20240910,133800,828399500,402500,402500,402500,402500,0
|
|
20240910,133700,828399500,402500,402500,402500,402500,0
|
|
20240910,133600,828399500,402500,404500,404500,402500,7
|
|
20240910,133500,825580000,404500,402500,404500,402500,3
|
|
20240910,133400,824368500,404500,404500,404500,404500,4
|
|
20240910,133300,822750500,404500,404500,404500,404500,8
|
|
20240910,133200,819514500,404500,404500,404500,404500,2
|
|
20240910,133100,818705500,404500,404500,404500,403000,4
|
|
20240910,133000,817090500,404500,404500,404500,404500,3
|
|
20240910,132900,815877000,404500,404000,404500,404000,11
|
|
20240910,132800,811430000,404000,403500,404000,403500,2
|
|
20240910,132700,810622500,403500,403500,403500,403500,2
|
|
20240910,132600,809815500,403500,403000,403500,403000,2
|
|
20240910,132500,809009000,403000,403000,403000,403000,2
|
|
20240910,132400,808203000,403000,403000,403000,403000,0
|
|
20240910,132300,808203000,403000,403000,403000,403000,0
|
|
20240910,132200,808203000,403000,403000,403000,403000,0
|
|
20240910,132100,808203000,403000,403000,403000,403000,0
|
|
20240910,132000,808203000,403000,403000,403000,403000,0
|
|
20240910,131900,808203000,403000,403000,403000,403000,0
|
|
20240910,131800,808203000,403000,403000,403000,403000,0
|
|
20240910,131700,808203000,403000,403000,403000,403000,0
|
|
20240910,131600,808203000,403000,403000,403000,403000,1
|
|
20240910,131500,807800000,403500,403500,403500,403500,1
|
|
20240910,131400,807396500,403500,403500,403500,403500,1
|
|
20240910,131300,806993000,402000,402000,402000,402000,0
|
|
20240910,131200,806993000,402000,404500,404500,402000,111
|
|
20240910,131100,762246000,404000,404500,404500,404000,3
|
|
20240910,131000,761033000,404500,404000,404500,404000,4
|
|
20240910,130900,759415500,404500,404500,404500,404500,1
|
|
20240910,130800,759011000,404500,404500,404500,404500,2
|
|
20240910,130700,758202000,404500,404000,404500,404000,12
|
|
20240910,130600,753348500,404000,404000,404000,404000,3
|
|
20240910,130500,752136500,404000,404000,404000,404000,2
|
|
20240910,130400,751328500,404000,404000,404000,404000,1
|
|
20240910,130300,750924500,404000,404000,404000,404000,2
|
|
20240910,130200,750116500,404000,404000,404000,404000,2
|
|
20240910,130100,749308500,404500,404500,404500,404500,2
|
|
20240910,130000,748499500,404500,404500,404500,404500,2
|
|
20240910,125900,747690500,404000,404000,404000,404000,0
|
|
20240910,125800,747690500,404000,404000,404000,404000,0
|
|
20240910,125700,747690500,404000,404000,404000,404000,0
|
|
20240910,125600,747690500,404000,404500,404500,404000,14
|
|
20240910,125500,742034000,404500,404000,404500,404000,3
|
|
20240910,125400,740821000,404500,404500,404500,404500,1
|
|
20240910,125300,740416500,405000,405000,405000,405000,2
|
|
20240910,125200,739606500,405500,405500,405500,405500,1
|
|
20240910,125100,739201000,405500,405500,405500,405500,2
|
|
20240910,125000,738390000,405500,405500,405500,405500,1
|
|
20240910,124900,737984500,405500,405500,405500,405500,2
|
|
20240910,124800,737173500,405500,405500,405500,405500,1
|
|
20240910,124700,736768000,405500,405500,405500,405500,2
|
|
20240910,124600,735957000,405500,405500,405500,405500,1
|
|
20240910,124500,735551500,405500,405500,405500,405500,2
|
|
20240910,124400,734740500,405500,405500,405500,405500,0
|
|
20240910,124300,734740500,405500,405500,405500,405500,0
|
|
20240910,124200,734740500,405500,405500,405500,405500,0
|
|
20240910,124100,734740500,405500,405500,405500,405500,0
|
|
20240910,124000,734740500,405500,405500,405500,405500,1
|
|
20240910,123900,734335000,405000,405000,405000,405000,0
|
|
20240910,123800,734335000,405000,405000,405000,405000,0
|
|
20240910,123700,734335000,405000,405000,405000,405000,8
|
|
20240910,123600,731095000,405500,406000,406000,405500,10
|
|
20240910,123500,727039000,406000,405000,406000,405000,20
|
|
20240910,123400,718930000,405500,405500,405500,405500,2
|
|
20240910,123300,718119000,405500,405500,405500,405500,2
|
|
20240910,123200,717308000,405500,405500,405500,405500,1
|
|
20240910,123100,716902500,405500,405500,405500,405500,1
|
|
20240910,123000,716497000,405500,405500,405500,405500,2
|
|
20240910,122900,715686000,405500,405500,405500,405500,1
|
|
20240910,122800,715280500,405500,405500,405500,405500,1
|
|
20240910,122700,714875000,403500,405500,405500,403500,3
|
|
20240910,122600,713660500,405500,405500,405500,405500,1
|
|
20240910,122500,713255000,405500,405500,405500,405500,2
|
|
20240910,122400,712444000,405500,405500,405500,405500,1
|
|
20240910,122300,712038500,405500,405500,405500,404000,4
|
|
20240910,122200,710419500,405500,405500,405500,405500,4
|
|
20240910,122100,708797500,405500,404000,405500,404000,4
|
|
20240910,122000,707179500,405000,405000,405000,405000,0
|
|
20240910,121900,707179500,405000,405000,405000,405000,0
|
|
20240910,121800,707179500,405000,405000,405000,405000,0
|
|
20240910,121700,707179500,405000,405000,405000,405000,0
|
|
20240910,121600,707179500,405000,405000,405000,405000,5
|
|
20240910,121500,705154500,403500,403500,403500,403500,3
|
|
20240910,121400,703944000,405000,405000,405000,405000,0
|
|
20240910,121300,703944000,405000,404000,405000,404000,14
|
|
20240910,121200,698276000,404000,404000,404000,404000,0
|
|
20240910,121100,698276000,404000,404500,404500,404000,10
|
|
20240910,121000,694232500,405000,405000,405000,405000,2
|
|
20240910,120900,693422500,404500,404500,404500,404500,5
|
|
20240910,120800,691400000,404500,404500,404500,404500,0
|
|
20240910,120700,691400000,404500,404500,404500,404500,0
|
|
20240910,120600,691400000,404500,404500,404500,404500,0
|
|
20240910,120500,691400000,404500,404500,404500,404500,4
|
|
20240910,120400,689782000,404500,405000,405000,404500,6
|
|
20240910,120300,687354500,405000,405000,405000,405000,0
|
|
20240910,120200,687354500,405000,405000,405000,405000,0
|
|
20240910,120100,687354500,405000,405000,405000,405000,1
|
|
20240910,120000,686949500,404500,404500,404500,404500,1
|
|
20240910,115900,686545000,404500,404500,404500,404500,5
|
|
20240910,115800,684522500,405000,405000,405000,405000,0
|
|
20240910,115700,684522500,405000,405000,405000,405000,3
|
|
20240910,115600,683307500,405000,404000,405000,404000,45
|
|
20240910,115500,665104500,403500,403500,403500,403500,0
|
|
20240910,115400,665104500,403500,403500,403500,403500,0
|
|
20240910,115300,665104500,403500,403500,403500,403500,11
|
|
20240910,115200,660666000,404500,404500,404500,404500,1
|
|
20240910,115100,660261500,403500,404500,404500,403500,3
|
|
20240910,115000,659050000,404500,404500,404500,404500,2
|
|
20240910,114900,658241000,404500,404500,404500,404500,1
|
|
20240910,114800,657836500,403500,403500,403500,403500,0
|
|
20240910,114700,657836500,403500,403500,403500,403500,0
|
|
20240910,114600,657836500,403500,403500,403500,403500,2
|
|
20240910,114500,657029500,403500,403500,403500,403500,2
|
|
20240910,114400,656222500,405000,405000,405000,405000,2
|
|
20240910,114300,655412500,404500,404500,404500,404500,3
|
|
20240910,114200,654199000,404500,404500,404500,404500,1
|
|
20240910,114100,653794500,405000,405000,405000,405000,1
|
|
20240910,114000,653389500,405000,405000,405000,405000,2
|
|
20240910,113900,652579500,404500,404500,404500,404500,0
|
|
20240910,113800,652579500,404500,403500,404500,403500,6
|
|
20240910,113700,650156500,403500,403500,403500,403500,0
|
|
20240910,113600,650156500,403500,403500,403500,403500,0
|
|
20240910,113500,650156500,403500,403500,403500,403500,0
|
|
20240910,113400,650156500,403500,403500,403500,403500,1
|
|
20240910,113300,649753000,403500,403500,403500,403500,2
|
|
20240910,113200,648946000,403500,403500,403500,403500,0
|
|
20240910,113100,648946000,403500,403500,403500,403500,1
|
|
20240910,113000,648542500,403500,403500,403500,403500,8
|
|
20240910,112900,645314500,403500,404000,404000,403500,3
|
|
20240910,112800,644103000,404500,404500,404500,404500,15
|
|
20240910,112700,638035500,404500,404500,404500,404500,4
|
|
20240910,112600,636417500,404500,404500,404500,404500,0
|
|
20240910,112500,636417500,404500,404500,404500,404500,0
|
|
20240910,112400,636417500,404500,404500,404500,404500,1
|
|
20240910,112300,636013000,404000,404000,404000,404000,29
|
|
20240910,112200,624297000,404000,404000,404000,404000,0
|
|
20240910,112100,624297000,404000,404000,404000,404000,4
|
|
20240910,112000,622681000,404000,404000,404000,404000,1
|
|
20240910,111900,622277000,404000,404000,404000,404000,0
|
|
20240910,111800,622277000,404000,404000,404000,404000,1
|
|
20240910,111700,621873000,405500,405000,405500,404500,32
|
|
20240910,111600,608912000,405000,405000,405000,405000,1
|
|
20240910,111500,608507000,405500,405500,405500,405500,0
|
|
20240910,111400,608507000,405500,405500,405500,405500,0
|
|
20240910,111300,608507000,405500,405500,405500,405500,0
|
|
20240910,111200,608507000,405500,405500,405500,405500,0
|
|
20240910,111100,608507000,405500,405500,405500,405500,0
|
|
20240910,111000,608507000,405500,405500,405500,405500,2
|
|
20240910,110900,607696000,405000,405000,405000,405000,0
|
|
20240910,110800,607696000,405000,405000,405000,405000,12
|
|
20240910,110700,602836000,405000,405000,405000,405000,1
|
|
20240910,110600,602431000,405000,405000,405000,405000,0
|
|
20240910,110500,602431000,405000,405500,405500,405000,38
|
|
20240910,110400,587027000,406000,406000,406000,406000,15
|
|
20240910,110300,580937000,406000,406000,406000,406000,3
|
|
20240910,110200,579719000,406000,406000,406000,406000,10
|
|
20240910,110100,575659000,406000,406000,406000,406000,3
|
|
20240910,110000,574441000,406000,406000,406000,406000,5
|
|
20240910,105900,572411000,406000,406000,406000,406000,2
|
|
20240910,105800,571599000,405500,406000,406000,405500,7
|
|
20240910,105700,568757500,406000,406000,406000,406000,6
|
|
20240910,105600,566321500,406000,406000,406000,406000,2
|
|
20240910,105500,565509500,406000,405500,406000,405500,3
|
|
20240910,105400,564292000,406000,406000,406000,406000,1
|
|
20240910,105300,563886000,406000,406000,406000,406000,4
|
|
20240910,105200,562262000,406000,406000,406000,406000,2
|
|
20240910,105100,561450000,405500,405500,405500,405000,3
|
|
20240910,105000,560234000,405500,405500,405500,405500,3
|
|
20240910,104900,559017500,406000,405500,406000,405500,3
|
|
20240910,104800,557800500,406000,406000,406000,406000,2
|
|
20240910,104700,556988500,406000,405500,406000,405500,3
|
|
20240910,104600,555771500,405500,405500,405500,405500,3
|
|
20240910,104500,554555000,405000,405000,405000,405000,11
|
|
20240910,104400,550100000,406000,406000,406000,406000,0
|
|
20240910,104300,550100000,406000,406000,406000,406000,0
|
|
20240910,104200,550100000,406000,406000,406000,406000,0
|
|
20240910,104100,550100000,406000,406000,406000,406000,0
|
|
20240910,104000,550100000,406000,406000,406000,406000,0
|
|
20240910,103900,550100000,406000,406000,406000,406000,3
|
|
20240910,103800,548882000,406000,406000,406000,406000,7
|
|
20240910,103700,546040000,406000,406000,406000,406000,0
|
|
20240910,103600,546040000,406000,406000,406000,406000,5
|
|
20240910,103500,544010000,406000,406000,406000,406000,8
|
|
20240910,103400,540762000,406000,406000,406000,406000,4
|
|
20240910,103300,539138000,405500,405500,405500,405500,2
|
|
20240910,103200,538327000,406000,406000,406000,406000,0
|
|
20240910,103100,538327000,406000,406500,406500,406000,31
|
|
20240910,103000,525740000,406500,406500,406500,406500,3
|
|
20240910,102900,524520500,406500,406500,406500,406500,2
|
|
20240910,102800,523707500,406500,406500,406500,406500,2
|
|
20240910,102700,522894500,406500,406000,406500,406000,3
|
|
20240910,102600,521675500,406500,406500,406500,406000,5
|
|
20240910,102500,519644500,405500,405500,405500,405500,9
|
|
20240910,102400,515995000,405500,405500,405500,405500,4
|
|
20240910,102300,514373000,405500,405500,405500,405500,3
|
|
20240910,102200,513156500,405500,405000,405500,405000,12
|
|
20240910,102100,508295500,405500,405500,406500,405500,21
|
|
20240910,102000,499779000,405500,405500,405500,405500,8
|
|
20240910,101900,496535000,406000,406000,406000,406000,3
|
|
20240910,101800,495317000,405500,405500,405500,405500,0
|
|
20240910,101700,495317000,405500,405500,405500,405500,2
|
|
20240910,101600,494506000,406500,406500,406500,406500,1
|
|
20240910,101500,494099500,404000,404000,404000,404000,0
|
|
20240910,101400,494099500,404000,404000,404000,404000,0
|
|
20240910,101300,494099500,404000,404000,404000,404000,0
|
|
20240910,101200,494099500,404000,404000,404000,404000,0
|
|
20240910,101100,494099500,404000,404000,404000,404000,0
|
|
20240910,101000,494099500,404000,406500,406500,404000,31
|
|
20240910,100900,481522000,404000,404000,404000,404000,0
|
|
20240910,100800,481522000,404000,404000,404000,404000,1
|
|
20240910,100700,481118000,404000,407000,407000,404000,92
|
|
20240910,100600,443762000,407000,407000,407000,407000,2
|
|
20240910,100500,442948000,407000,407000,407000,406500,3
|
|
20240910,100400,441727500,407000,407000,407000,407000,16
|
|
20240910,100300,435215500,406500,406000,406500,406000,17
|
|
20240910,100200,428305500,406500,405500,406500,405500,18
|
|
20240910,100100,420997500,405500,405000,405500,405000,69
|
|
20240910,100000,393044500,404500,404000,404500,404000,173
|
|
20240910,095900,323122500,404000,404000,404000,403500,4
|
|
20240910,095800,321507000,404000,404000,404000,404000,2
|
|
20240910,095700,320699000,404500,404500,404500,404500,1
|
|
20240910,095600,320294500,404000,404000,404000,404000,0
|
|
20240910,095500,320294500,404000,404000,404000,403500,5
|
|
20240910,095400,318275500,404500,404500,404500,404500,1
|
|
20240910,095300,317871000,404500,404500,404500,404500,1
|
|
20240910,095200,317466500,404500,404000,404500,404000,26
|
|
20240910,095100,306952000,404000,403500,404000,403500,6
|
|
20240910,095000,304530500,403500,404000,404000,403500,13
|
|
20240910,094900,299279000,404500,404000,404500,404000,2
|
|
20240910,094800,298470500,404000,404500,404500,404000,10
|
|
20240910,094700,294426000,404500,405000,405000,404500,7
|
|
20240910,094600,291593500,404500,404000,404500,404000,133
|
|
20240910,094500,237857500,404000,403500,404000,403500,4
|
|
20240910,094400,236242500,403500,403500,403500,403500,9
|
|
20240910,094300,232611000,403500,402000,403500,402000,43
|
|
20240910,094200,215282500,403000,403000,403000,403000,0
|
|
20240910,094100,215282500,403000,403000,403000,403000,10
|
|
20240910,094000,211252500,403500,403500,403500,403500,0
|
|
20240910,093900,211252500,403500,403500,403500,403500,33
|
|
20240910,093800,197937000,403000,402500,403500,402500,144
|
|
20240910,093700,139939000,402500,401500,402500,401500,37
|
|
20240910,093600,125063000,401000,401000,401000,401000,0
|
|
20240910,093500,125063000,401000,401000,401000,401000,2
|
|
20240910,093400,124261000,401000,401000,401000,401000,16
|
|
20240910,093300,117845000,401000,401000,401000,401000,16
|
|
20240910,093200,111429000,401000,401500,401500,401000,31
|
|
20240910,093100,98995000,402000,402000,402000,402000,1
|
|
20240910,093000,98593000,401500,401500,401500,401500,0
|
|
20240910,092900,98593000,401500,401500,401500,401500,0
|
|
20240910,092800,98593000,401500,401500,401500,401500,2
|
|
20240910,092700,97790000,403000,403000,403000,403000,1
|
|
20240910,092600,97387000,403000,400000,404000,400000,123
|
|
20240910,092500,47930000,400000,400000,400000,400000,0
|
|
20240910,092400,47930000,400000,400000,400000,400000,4
|
|
20240910,092300,46330000,399500,399500,399500,399500,2
|
|
20240910,092200,45531000,399000,399000,399000,399000,0
|
|
20240910,092100,45531000,399000,399000,399000,399000,1
|
|
20240910,092000,45132000,399500,399500,399500,399500,1
|
|
20240910,091900,44732500,399000,399000,399000,399000,0
|
|
20240910,091800,44732500,399000,399000,399000,399000,9
|
|
20240910,091700,41141500,399000,399000,399000,399000,1
|
|
20240910,091600,40742500,399000,399000,399000,399000,2
|
|
20240910,091500,39944500,399500,399500,399500,399000,4
|
|
20240910,091400,38347000,400500,400500,400500,400500,0
|
|
20240910,091300,38347000,400500,400500,400500,400500,0
|
|
20240910,091200,38347000,400500,400000,400500,400000,17
|
|
20240910,091100,31546000,400000,400000,400000,400000,0
|
|
20240910,091000,31546000,400000,400000,400000,400000,1
|
|
20240910,090900,31146000,400000,398500,400000,398500,2
|
|
20240910,090800,30347500,400000,399000,400000,399000,7
|
|
20240910,090700,27553500,398500,400000,400000,398500,14
|
|
20240910,090600,21955000,400000,400000,400000,400000,1
|
|
20240910,090500,21555000,398500,398500,398500,398500,1
|
|
20240910,090400,21156500,400000,400000,400000,400000,4
|
|
20240910,090300,19556500,400000,399000,400000,399000,20
|
|
20240910,090200,11573500,398500,398500,399000,398500,17
|
|
20240910,090100,4794000,400000,399000,400000,399000,3
|
|
20240910,090000,3596000,399000,400000,400000,399000,9
|