591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,184800,2976357500,411000,411000,411000,411000,789
|
|
20240913,184700,2976357500,411000,411000,411000,411000,0
|
|
20240913,184600,2976357500,411000,411000,411000,411000,0
|
|
20240913,184500,2976357500,411000,411000,411000,411000,0
|
|
20240913,184400,2976357500,411000,411000,411000,411000,0
|
|
20240913,184300,2976357500,411000,411000,411000,411000,0
|
|
20240913,184200,2976357500,411000,411000,411000,411000,0
|
|
20240913,184100,2976357500,411000,411000,411000,411000,0
|
|
20240913,184000,2976357500,411000,411000,411000,411000,0
|
|
20240913,183900,2976357500,411000,411000,411000,411000,0
|
|
20240913,183800,2976357500,411000,411000,411000,411000,0
|
|
20240913,183700,2976357500,411000,411000,411000,411000,0
|
|
20240913,183600,2976357500,411000,411000,411000,411000,0
|
|
20240913,183500,2976357500,411000,411000,411000,411000,0
|
|
20240913,183400,2976357500,411000,411000,411000,411000,0
|
|
20240913,183300,2976357500,411000,411000,411000,411000,0
|
|
20240913,183200,2976357500,411000,411000,411000,411000,0
|
|
20240913,183100,2976357500,411000,411000,411000,411000,0
|
|
20240913,183000,2976357500,411000,411000,411000,411000,0
|
|
20240913,182900,2976357500,411000,411000,411000,411000,0
|
|
20240913,182800,2976357500,411000,411000,411000,411000,0
|
|
20240913,182700,2976357500,411000,411000,411000,411000,0
|
|
20240913,182600,2976357500,411000,411000,411000,411000,0
|
|
20240913,182500,2976357500,411000,411000,411000,411000,0
|
|
20240913,182400,2976357500,411000,411000,411000,411000,0
|
|
20240913,182300,2976357500,411000,411000,411000,411000,0
|
|
20240913,182200,2976357500,411000,411000,411000,411000,0
|
|
20240913,182100,2976357500,411000,411000,411000,411000,0
|
|
20240913,182000,2976357500,411000,411000,411000,411000,0
|
|
20240913,181900,2976357500,411000,411000,411000,411000,0
|
|
20240913,181800,2976357500,411000,411000,411000,411000,789
|
|
20240913,181700,2976357500,411000,411000,411000,411000,0
|
|
20240913,181600,2976357500,411000,411000,411000,411000,0
|
|
20240913,181500,2976357500,411000,411000,411000,411000,0
|
|
20240913,181400,2976357500,411000,411000,411000,411000,0
|
|
20240913,181300,2976357500,411000,411000,411000,411000,0
|
|
20240913,181200,2976357500,411000,411000,411000,411000,0
|
|
20240913,181100,2976357500,411000,411000,411000,411000,0
|
|
20240913,181000,2976357500,411000,411000,411000,411000,0
|
|
20240913,180900,2976357500,411000,411000,411000,411000,0
|
|
20240913,180800,2976357500,411000,411000,411000,411000,0
|
|
20240913,180700,2976357500,411000,411000,411000,411000,0
|
|
20240913,180600,2976357500,411000,411000,411000,411000,0
|
|
20240913,180500,2976357500,411000,411000,411000,411000,0
|
|
20240913,180400,2976357500,411000,411000,411000,411000,0
|
|
20240913,180300,2976357500,411000,411000,411000,411000,0
|
|
20240913,180200,2976357500,411000,411000,411000,411000,0
|
|
20240913,180100,2976357500,411000,411000,411000,411000,0
|
|
20240913,180000,2976357500,411000,411000,411000,411000,0
|
|
20240913,175900,2976357500,411000,411000,411000,411000,0
|
|
20240913,175800,2976357500,411000,411000,411000,411000,0
|
|
20240913,175700,2976357500,411000,411000,411000,411000,0
|
|
20240913,175600,2976357500,411000,411000,411000,411000,0
|
|
20240913,175500,2976357500,411000,411000,411000,411000,0
|
|
20240913,175400,2976357500,411000,411000,411000,411000,0
|
|
20240913,175300,2976357500,411000,411000,411000,411000,0
|
|
20240913,175200,2976357500,411000,411000,411000,411000,0
|
|
20240913,175100,2976357500,411000,411000,411000,411000,0
|
|
20240913,175000,2976357500,411000,411000,411000,411000,0
|
|
20240913,174900,2976357500,411000,411000,411000,411000,0
|
|
20240913,174800,2976357500,411000,411000,411000,411000,789
|
|
20240913,174700,2976357500,411000,411000,411000,411000,0
|
|
20240913,174600,2976357500,411000,411000,411000,411000,0
|
|
20240913,174500,2976357500,411000,411000,411000,411000,0
|
|
20240913,174400,2976357500,411000,411000,411000,411000,0
|
|
20240913,174300,2976357500,411000,411000,411000,411000,0
|
|
20240913,174200,2976357500,411000,411000,411000,411000,0
|
|
20240913,174100,2976357500,411000,411000,411000,411000,0
|
|
20240913,174000,2976357500,411000,411000,411000,411000,0
|
|
20240913,173900,2976357500,411000,411000,411000,411000,0
|
|
20240913,173800,2976357500,411000,411000,411000,411000,0
|
|
20240913,173700,2976357500,411000,411000,411000,411000,0
|
|
20240913,173600,2976357500,411000,411000,411000,411000,0
|
|
20240913,173500,2976357500,411000,411000,411000,411000,0
|
|
20240913,173400,2976357500,411000,411000,411000,411000,0
|
|
20240913,173300,2976357500,411000,411000,411000,411000,0
|
|
20240913,173200,2976357500,411000,411000,411000,411000,0
|
|
20240913,173100,2976357500,411000,411000,411000,411000,0
|
|
20240913,173000,2976357500,411000,411000,411000,411000,0
|
|
20240913,172900,2976357500,411000,411000,411000,411000,0
|
|
20240913,172800,2976357500,411000,411000,411000,411000,0
|
|
20240913,172700,2976357500,411000,411000,411000,411000,0
|
|
20240913,172600,2976357500,411000,411000,411000,411000,0
|
|
20240913,172500,2976357500,411000,411000,411000,411000,0
|
|
20240913,172400,2976357500,411000,411000,411000,411000,0
|
|
20240913,172300,2976357500,411000,411000,411000,411000,0
|
|
20240913,172200,2976357500,411000,411000,411000,411000,0
|
|
20240913,172100,2976357500,411000,411000,411000,411000,0
|
|
20240913,172000,2976357500,411000,411000,411000,411000,0
|
|
20240913,171900,2976357500,411000,411000,411000,411000,0
|
|
20240913,171800,2976357500,411000,411000,411000,411000,789
|
|
20240913,171700,2976357500,411000,411000,411000,411000,0
|
|
20240913,171600,2976357500,411000,411000,411000,411000,0
|
|
20240913,171500,2976357500,411000,411000,411000,411000,0
|
|
20240913,171400,2976357500,411000,411000,411000,411000,0
|
|
20240913,171300,2976357500,411000,411000,411000,411000,0
|
|
20240913,171200,2976357500,411000,411000,411000,411000,0
|
|
20240913,171100,2976357500,411000,411000,411000,411000,0
|
|
20240913,171000,2976357500,411000,411000,411000,411000,0
|
|
20240913,170900,2976357500,411000,411000,411000,411000,0
|
|
20240913,170800,2976357500,411000,411000,411000,411000,0
|
|
20240913,170700,2976357500,411000,411000,411000,411000,0
|
|
20240913,170600,2976357500,411000,411000,411000,411000,0
|
|
20240913,170500,2976357500,411000,411000,411000,411000,0
|
|
20240913,170400,2976357500,411000,411000,411000,411000,0
|
|
20240913,170300,2976357500,411000,411000,411000,411000,0
|
|
20240913,170200,2976357500,411000,411000,411000,411000,0
|
|
20240913,170100,2976357500,411000,411000,411000,411000,0
|
|
20240913,170000,2976357500,411000,411000,411000,411000,0
|
|
20240913,165900,2976357500,411000,411000,411000,411000,0
|
|
20240913,165800,2976357500,411000,411000,411000,411000,0
|
|
20240913,165700,2976357500,411000,411000,411000,411000,0
|
|
20240913,165600,2976357500,411000,411000,411000,411000,0
|
|
20240913,165500,2976357500,411000,411000,411000,411000,0
|
|
20240913,165400,2976357500,411000,411000,411000,411000,0
|
|
20240913,165300,2976357500,411000,411000,411000,411000,0
|
|
20240913,165200,2976357500,411000,411000,411000,411000,0
|
|
20240913,165100,2976357500,411000,411000,411000,411000,0
|
|
20240913,165000,2976357500,411000,411000,411000,411000,0
|
|
20240913,164900,2976357500,411000,411000,411000,411000,0
|
|
20240913,164800,2976357500,411000,411000,411000,411000,789
|
|
20240913,164700,2976357500,411000,411000,411000,411000,0
|
|
20240913,164600,2976357500,411000,411000,411000,411000,0
|
|
20240913,164500,2976357500,411000,411000,411000,411000,0
|
|
20240913,164400,2976357500,411000,411000,411000,411000,0
|
|
20240913,164300,2976357500,411000,411000,411000,411000,0
|
|
20240913,164200,2976357500,411000,411000,411000,411000,0
|
|
20240913,164100,2976357500,411000,411000,411000,411000,0
|
|
20240913,164000,2976357500,411000,411000,411000,411000,0
|
|
20240913,163900,2976357500,411000,411000,411000,411000,0
|
|
20240913,163800,2976357500,411000,411000,411000,411000,0
|
|
20240913,163700,2976357500,411000,411000,411000,411000,0
|
|
20240913,163600,2976357500,411000,411000,411000,411000,0
|
|
20240913,163500,2976357500,411000,411000,411000,411000,0
|
|
20240913,163400,2976357500,411000,411000,411000,411000,0
|
|
20240913,163300,2976357500,411000,411000,411000,411000,0
|
|
20240913,163200,2976357500,411000,411000,411000,411000,0
|
|
20240913,163100,2976357500,411000,411000,411000,411000,0
|
|
20240913,163000,2976357500,411000,411000,411000,411000,0
|
|
20240913,162900,2976357500,411000,411000,411000,411000,0
|
|
20240913,162800,2976357500,411000,411000,411000,411000,0
|
|
20240913,162700,2976357500,411000,411000,411000,411000,0
|
|
20240913,162600,2976357500,411000,411000,411000,411000,0
|
|
20240913,162500,2976357500,411000,411000,411000,411000,0
|
|
20240913,162400,2976357500,411000,411000,411000,411000,0
|
|
20240913,162300,2976357500,411000,411000,411000,411000,0
|
|
20240913,162200,2976357500,411000,411000,411000,411000,0
|
|
20240913,162100,2976357500,411000,411000,411000,411000,0
|
|
20240913,162000,2976357500,411000,411000,411000,411000,0
|
|
20240913,161900,2976357500,411000,411000,411000,411000,0
|
|
20240913,161800,2976357500,411000,411000,411000,411000,789
|
|
20240913,161700,2976357500,411000,411000,411000,411000,0
|
|
20240913,161600,2976357500,411000,411000,411000,411000,0
|
|
20240913,161500,2976357500,411000,411000,411000,411000,0
|
|
20240913,161400,2976357500,411000,411000,411000,411000,0
|
|
20240913,161300,2976357500,411000,411000,411000,411000,0
|
|
20240913,161200,2976357500,411000,411000,411000,411000,0
|
|
20240913,161100,2976357500,411000,411000,411000,411000,0
|
|
20240913,161000,2976357500,411000,411000,411000,411000,0
|
|
20240913,160900,2976357500,411000,411000,411000,411000,0
|
|
20240913,160800,2976357500,411000,411000,411000,411000,0
|
|
20240913,160700,2976357500,411000,411000,411000,411000,0
|
|
20240913,160600,2976357500,411000,411000,411000,411000,0
|
|
20240913,160500,2976357500,411000,411000,411000,411000,0
|
|
20240913,160400,2976357500,411000,411000,411000,411000,0
|
|
20240913,160300,2976357500,411000,411000,411000,411000,0
|
|
20240913,160200,2976357500,411000,411000,411000,411000,0
|
|
20240913,160100,2976357500,411000,411000,411000,411000,0
|
|
20240913,160000,2976357500,411000,411000,411000,411000,0
|
|
20240913,155900,2976357500,411000,411000,411000,411000,0
|
|
20240913,155800,2976357500,411000,411000,411000,411000,0
|
|
20240913,155700,2976357500,411000,411000,411000,411000,0
|
|
20240913,155600,2976357500,411000,411000,411000,411000,0
|
|
20240913,155500,2976357500,411000,411000,411000,411000,0
|
|
20240913,155400,2976357500,411000,411000,411000,411000,0
|
|
20240913,155300,2976357500,411000,411000,411000,411000,0
|
|
20240913,155200,2976357500,411000,411000,411000,411000,0
|
|
20240913,155100,2976357500,411000,411000,411000,411000,0
|
|
20240913,155000,2976357500,411000,411000,411000,411000,0
|
|
20240913,154900,2976357500,411000,411000,411000,411000,0
|
|
20240913,154800,2976357500,411000,411000,411000,411000,789
|
|
20240913,154700,2976357500,411000,411000,411000,411000,0
|
|
20240913,154600,2976357500,411000,411000,411000,411000,0
|
|
20240913,154500,2976357500,411000,411000,411000,411000,0
|
|
20240913,154400,2976357500,411000,411000,411000,411000,0
|
|
20240913,154300,2976357500,411000,411000,411000,411000,0
|
|
20240913,154200,2976357500,411000,411000,411000,411000,0
|
|
20240913,154100,2976357500,411000,411000,411000,411000,0
|
|
20240913,154000,2976357500,411000,411000,411000,411000,0
|
|
20240913,153900,2976357500,411000,411000,411000,411000,0
|
|
20240913,153800,2976357500,411000,411000,411000,411000,0
|
|
20240913,153700,2976357500,411000,411000,411000,411000,0
|
|
20240913,153600,2976357500,411000,411000,411000,411000,0
|
|
20240913,153500,2976357500,411000,411000,411000,411000,0
|
|
20240913,153400,2976357500,411000,411000,411000,411000,0
|
|
20240913,153300,2976357500,411000,411000,411000,411000,0
|
|
20240913,153200,2976357500,411000,411000,411000,411000,0
|
|
20240913,153100,2976357500,411000,411000,411000,411000,0
|
|
20240913,153000,2976357500,411000,411000,411000,411000,789
|
|
20240913,152900,2652078500,415000,415000,415000,415000,0
|
|
20240913,152800,2652078500,415000,415000,415000,415000,0
|
|
20240913,152700,2652078500,415000,415000,415000,415000,0
|
|
20240913,152600,2652078500,415000,415000,415000,415000,0
|
|
20240913,152500,2652078500,415000,415000,415000,415000,0
|
|
20240913,152400,2652078500,415000,415000,415000,415000,0
|
|
20240913,152300,2652078500,415000,415000,415000,415000,0
|
|
20240913,152200,2652078500,415000,415000,415000,415000,0
|
|
20240913,152100,2652078500,415000,415000,415000,415000,0
|
|
20240913,152000,2652078500,415000,415000,415000,415000,0
|
|
20240913,151900,2652078500,415000,415500,416500,415000,9
|
|
20240913,151800,2648338500,416500,416000,416500,416000,17
|
|
20240913,151700,2641262500,416000,417000,417000,416000,28
|
|
20240913,151600,2629594500,417000,417000,417000,417000,13
|
|
20240913,151500,2624173500,417000,417000,417000,417000,16
|
|
20240913,151400,2617501500,417000,417000,417000,416000,10
|
|
20240913,151300,2613332500,416500,416500,416500,416000,33
|
|
20240913,151200,2599599000,416000,415500,416000,415500,12
|
|
20240913,151100,2594610000,415500,415500,415500,415500,3
|
|
20240913,151000,2593363500,415500,416500,417000,415500,67
|
|
20240913,150900,2565460000,414500,416500,416500,414500,3
|
|
20240913,150800,2564212500,415000,416000,416500,415000,15
|
|
20240913,150700,2557969500,416000,415500,416500,415500,24
|
|
20240913,150600,2547987000,416500,415500,416500,415500,23
|
|
20240913,150500,2538421500,415500,416000,416000,415500,13
|
|
20240913,150400,2533014000,416000,416000,416000,415500,34
|
|
20240913,150300,2518871000,415000,415500,415500,415000,9
|
|
20240913,150200,2515132000,416000,415000,416000,415000,9
|
|
20240913,150100,2511390000,414500,416000,416000,414500,10
|
|
20240913,150000,2507236000,415500,414500,415500,414500,37
|
|
20240913,145900,2491868500,415000,414500,415000,414500,19
|
|
20240913,145800,2483988500,414000,415000,415000,414000,22
|
|
20240913,145700,2474861500,415000,415000,415000,414500,25
|
|
20240913,145600,2464491500,415500,415500,415500,415500,10
|
|
20240913,145500,2460336500,415500,415000,416000,415000,11
|
|
20240913,145400,2455765000,416000,415500,416000,415500,31
|
|
20240913,145300,2442880000,415500,416000,416000,415000,19
|
|
20240913,145200,2434987000,416000,416000,416000,415500,10
|
|
20240913,145100,2430828000,416000,415500,416000,415500,36
|
|
20240913,145000,2415863500,415500,415500,415500,415500,4
|
|
20240913,144900,2414201500,415500,416000,416000,415500,19
|
|
20240913,144800,2406305000,416000,415500,416000,415500,17
|
|
20240913,144700,2399237500,416000,415500,416000,415500,11
|
|
20240913,144600,2394663500,415500,415500,415500,415500,32
|
|
20240913,144500,2381367500,415500,415500,415500,415500,15
|
|
20240913,144400,2375135000,415500,415500,415500,415500,21
|
|
20240913,144300,2366409500,415500,415500,415500,415500,18
|
|
20240913,144200,2358930500,415500,415500,415500,415500,3
|
|
20240913,144100,2357684000,415500,415500,415500,415500,18
|
|
20240913,144000,2350205000,415500,416000,416000,415500,5
|
|
20240913,143900,2348126000,416000,416000,416000,416000,9
|
|
20240913,143800,2344382000,416000,415000,416000,415000,35
|
|
20240913,143700,2329847000,415000,415000,415000,415000,8
|
|
20240913,143600,2326527000,415500,415500,415500,415500,2
|
|
20240913,143500,2325696000,415000,415500,415500,414500,26
|
|
20240913,143400,2314906000,415500,415500,415500,415500,2
|
|
20240913,143300,2314075000,415500,415000,415500,415000,7
|
|
20240913,143200,2311168500,415000,415000,415000,415000,13
|
|
20240913,143100,2305773500,415000,415000,415000,415000,13
|
|
20240913,143000,2300378500,414500,411000,414500,411000,14
|
|
20240913,142900,2294610500,414000,415500,415500,414000,21
|
|
20240913,142800,2285897000,416000,415500,416000,415000,30
|
|
20240913,142700,2273434000,416000,416000,416000,416000,12
|
|
20240913,142600,2268442000,416000,416000,416000,416000,7
|
|
20240913,142500,2265530000,416000,416000,416000,416000,24
|
|
20240913,142400,2255546000,416000,416000,416000,416000,7
|
|
20240913,142300,2252634000,416000,416000,416000,416000,2
|
|
20240913,142200,2251802000,416000,416000,416000,415500,34
|
|
20240913,142100,2237670500,415500,416000,416000,415500,22
|
|
20240913,142000,2228524000,416500,416500,416500,416000,8
|
|
20240913,141900,2225192500,416500,416500,416500,416500,15
|
|
20240913,141800,2218945000,416000,416500,416500,416000,24
|
|
20240913,141700,2208951000,416000,416500,416500,416000,22
|
|
20240913,141600,2199793000,416500,416500,416500,416500,16
|
|
20240913,141500,2193129000,416500,416500,416500,416500,2
|
|
20240913,141400,2192296000,416000,416500,416500,416000,9
|
|
20240913,141300,2188548500,416000,416500,416500,416000,7
|
|
20240913,141200,2185635500,416500,416500,416500,416000,33
|
|
20240913,141100,2171893000,416500,416500,416500,416500,9
|
|
20240913,141000,2168144500,416000,416500,416500,416000,11
|
|
20240913,140900,2163564500,416500,416500,416500,416500,12
|
|
20240913,140800,2158566500,415500,416500,416500,415500,4
|
|
20240913,140700,2156902500,416500,416500,416500,416000,14
|
|
20240913,140600,2151075500,416500,416000,416500,416000,19
|
|
20240913,140500,2143165500,416000,416000,416000,416000,17
|
|
20240913,140400,2136093500,416000,416000,416000,416000,2
|
|
20240913,140300,2135261500,416000,416500,416500,416000,30
|
|
20240913,140200,2122772000,416500,416500,416500,416500,0
|
|
20240913,140100,2122772000,416500,416500,416500,416000,20
|
|
20240913,140000,2114444000,416500,416500,416500,416500,8
|
|
20240913,135900,2111112000,416500,416500,416500,416500,19
|
|
20240913,135800,2103198500,416500,416500,416500,416500,2
|
|
20240913,135700,2102365500,416000,416500,416500,416000,16
|
|
20240913,135600,2095707500,416500,416500,416500,416500,15
|
|
20240913,135500,2089460000,416500,416000,416500,416000,19
|
|
20240913,135400,2081550000,416000,416000,416000,416000,3
|
|
20240913,135300,2080302000,416000,416000,416000,416000,24
|
|
20240913,135200,2070318000,416000,416000,416000,416000,11
|
|
20240913,135100,2065742000,416000,416000,416000,415500,10
|
|
20240913,135000,2061584500,416000,416000,416000,415000,30
|
|
20240913,134900,2049109500,416000,416000,416000,416000,9
|
|
20240913,134800,2045365500,416000,416000,416000,416000,4
|
|
20240913,134700,2043701500,416000,416000,416000,416000,18
|
|
20240913,134600,2036213500,416000,416000,416000,416000,21
|
|
20240913,134500,2027477500,416000,416000,416000,416000,21
|
|
20240913,134400,2018741500,416000,416000,416000,416000,18
|
|
20240913,134300,2011253500,416000,415500,416000,415500,7
|
|
20240913,134200,2008343000,415500,415500,416000,415500,10
|
|
20240913,134100,2004186000,415000,415500,416000,415000,9
|
|
20240913,134000,2000444500,416000,415500,416000,415500,39
|
|
20240913,133900,1984237000,415500,415500,415500,415500,12
|
|
20240913,133800,1979251000,415500,415500,415500,415500,4
|
|
20240913,133700,1977589000,415500,415500,415500,415500,15
|
|
20240913,133600,1971356500,415000,415000,415500,415000,14
|
|
20240913,133500,1965544500,415500,415500,415500,415500,2
|
|
20240913,133400,1964713500,415500,415500,415500,415500,36
|
|
20240913,133300,1949755500,415500,415500,415500,415500,12
|
|
20240913,133200,1944769500,415500,415500,415500,414500,9
|
|
20240913,133100,1941034000,415000,415500,415500,415000,15
|
|
20240913,133000,1934802000,415500,415000,415500,415000,7
|
|
20240913,132900,1931895500,415000,415000,415000,415000,10
|
|
20240913,132800,1927745500,415000,415000,415000,415000,14
|
|
20240913,132700,1921935500,415000,415000,415000,415000,18
|
|
20240913,132600,1914465500,414500,414500,415000,414500,8
|
|
20240913,132500,1911148000,415000,415500,415500,415000,7
|
|
20240913,132400,1908242000,415000,415000,415000,414500,26
|
|
20240913,132300,1897457000,415000,414000,415000,414000,18
|
|
20240913,132200,1889999000,415000,415000,415000,415000,3
|
|
20240913,132100,1888754000,415000,415000,415000,414500,23
|
|
20240913,132000,1879211500,414500,414500,414500,414500,14
|
|
20240913,131900,1873408500,414000,414500,414500,414000,5
|
|
20240913,131800,1871336500,414000,414500,414500,414000,26
|
|
20240913,131700,1860560000,414500,414500,414500,414500,6
|
|
20240913,131600,1858073000,414500,414500,414500,414000,6
|
|
20240913,131500,1855587000,414500,414500,415000,414000,24
|
|
20240913,131400,1845637500,414500,414000,414500,414000,11
|
|
20240913,131300,1841083000,414000,414000,414000,414000,5
|
|
20240913,131200,1839013000,413500,413000,413500,413000,15
|
|
20240913,131100,1832815000,413000,413500,413500,413000,14
|
|
20240913,131000,1827028000,413000,413500,413500,413000,9
|
|
20240913,130900,1823309500,414000,415000,415000,413500,17
|
|
20240913,130800,1816273000,414000,414000,414000,414000,33
|
|
20240913,130700,1802611000,415000,415000,415000,413500,19
|
|
20240913,130600,1794727500,415000,415000,415000,415000,12
|
|
20240913,130500,1789747500,415500,415000,415500,415000,12
|
|
20240913,130400,1784764500,415000,415500,415500,414500,36
|
|
20240913,130300,1769829000,415500,416000,416000,415500,7
|
|
20240913,130200,1766919500,416000,416000,416000,415500,26
|
|
20240913,130100,1756106000,416000,416000,416000,416000,15
|
|
20240913,130000,1749866000,416000,415500,416000,415500,13
|
|
20240913,125900,1744458500,416000,416000,416000,416000,18
|
|
20240913,125800,1736970500,415500,416000,416000,415500,8
|
|
20240913,125700,1733643000,416000,416000,416000,416000,8
|
|
20240913,125600,1730315000,416000,416000,416000,416000,25
|
|
20240913,125500,1719915000,416000,416000,416000,416000,2
|
|
20240913,125400,1719083000,416000,416000,416000,416000,17
|
|
20240913,125300,1712011000,416000,416000,416000,416000,6
|
|
20240913,125200,1709515000,416000,415500,416000,415500,21
|
|
20240913,125100,1700786500,415500,415000,415500,415000,12
|
|
20240913,125000,1695805000,415000,415000,415000,415000,10
|
|
20240913,124900,1691655000,415500,414500,415500,414500,16
|
|
20240913,124800,1685010000,415000,415500,415500,415000,22
|
|
20240913,124700,1675878000,415500,415000,415500,415000,9
|
|
20240913,124600,1672142000,415500,415500,415500,415000,32
|
|
20240913,124500,1658846500,415500,415500,415500,415500,3
|
|
20240913,124400,1657600000,415500,415500,415500,415500,12
|
|
20240913,124300,1652614000,416000,415500,416000,415500,25
|
|
20240913,124200,1642219000,416000,416000,416000,416000,53
|
|
20240913,124100,1620171000,416000,415500,416000,415500,142
|
|
20240913,124000,1561162500,415500,415000,415500,415000,69
|
|
20240913,123900,1532510500,415000,415000,415000,415000,10
|
|
20240913,123800,1528360500,414500,415000,415000,414500,13
|
|
20240913,123700,1522968000,415000,414500,415000,414500,8
|
|
20240913,123600,1519650500,415000,415000,415000,414500,18
|
|
20240913,123500,1512182000,414500,414500,414500,414500,32
|
|
20240913,123400,1498918000,414500,414500,414500,414500,2
|
|
20240913,123300,1498089000,414000,414000,414000,414000,18
|
|
20240913,123200,1490637000,414000,414000,414000,414000,5
|
|
20240913,123100,1488567000,414000,414000,414000,413500,8
|
|
20240913,123000,1485255500,414000,414000,414000,414000,19
|
|
20240913,122900,1477389500,414000,413500,414000,413500,28
|
|
20240913,122800,1465803000,413000,414000,414000,413000,6
|
|
20240913,122700,1463322000,413500,413500,413500,413500,27
|
|
20240913,122600,1452157500,413500,413500,413500,413500,2
|
|
20240913,122500,1451330500,413000,413500,413500,413000,43
|
|
20240913,122400,1433567500,413500,413500,413500,413500,27
|
|
20240913,122300,1422403000,413000,413500,413500,413000,6
|
|
20240913,122200,1419924000,413500,413500,413500,412500,20
|
|
20240913,122100,1411657500,413500,413000,413500,413000,6
|
|
20240913,122000,1409178500,413000,413000,413000,413000,18
|
|
20240913,121900,1401744500,412500,413000,413000,412500,17
|
|
20240913,121800,1394724000,413000,413000,413000,413000,4
|
|
20240913,121700,1393072000,413000,413000,413000,413000,18
|
|
20240913,121600,1385638000,412500,413000,413000,412500,11
|
|
20240913,121500,1381096500,413000,413000,413000,413000,20
|
|
20240913,121400,1372836500,413000,413000,413000,413000,27
|
|
20240913,121300,1361685500,413000,413000,413000,413000,3
|
|
20240913,121200,1360446500,413000,413000,413000,413000,7
|
|
20240913,121100,1357555500,413000,412500,413000,412500,17
|
|
20240913,121000,1350541000,412500,413000,413000,412500,18
|
|
20240913,120900,1343107500,413500,413000,413500,413000,27
|
|
20240913,120800,1331950500,413000,412500,413000,412500,26
|
|
20240913,120700,1321215500,412500,413000,413000,412500,10
|
|
20240913,120600,1317087500,413000,413000,413000,413000,6
|
|
20240913,120500,1314609500,413000,413000,413000,413000,6
|
|
20240913,120400,1312131500,413000,413000,413000,412500,17
|
|
20240913,120300,1305111000,413000,412500,413000,412500,28
|
|
20240913,120200,1293560000,412500,412500,412500,412500,5
|
|
20240913,120100,1291497500,413000,412500,413000,412000,22
|
|
20240913,120000,1282421500,412500,412500,413000,412500,6
|
|
20240913,115900,1279945500,412500,412500,412500,412500,3
|
|
20240913,115800,1278708000,413000,412500,413000,412500,29
|
|
20240913,115700,1266736500,412500,412500,412500,412500,6
|
|
20240913,115600,1264261500,412500,412500,412500,412500,16
|
|
20240913,115500,1257661500,412500,413000,413000,412500,18
|
|
20240913,115400,1250229500,412500,412500,412500,412500,9
|
|
20240913,115300,1246517000,412500,412500,412500,412000,38
|
|
20240913,115200,1230847000,412000,411500,412000,411500,85
|
|
20240913,115100,1195832000,411500,411500,411500,411500,13
|
|
20240913,115000,1190482500,411000,410000,411500,410000,23
|
|
20240913,114900,1181028500,410000,410500,411000,409000,39
|
|
20240913,114800,1165024500,409000,409000,410500,409000,163
|
|
20240913,114700,1098214000,409000,408500,409000,408500,59
|
|
20240913,114600,1074098000,408500,408500,408500,408500,5
|
|
20240913,114500,1072055500,408500,408500,408500,408000,18
|
|
20240913,114400,1064703000,408500,408000,408500,408000,29
|
|
20240913,114300,1052857500,408500,408000,408500,408000,5
|
|
20240913,114200,1050816000,408000,407500,408000,407500,20
|
|
20240913,114100,1042657000,408000,408000,408000,407500,14
|
|
20240913,114000,1036946000,408000,408000,408000,408000,8
|
|
20240913,113900,1033682000,408000,408000,408000,408000,15
|
|
20240913,113800,1027562000,408000,407500,408000,407500,11
|
|
20240913,113700,1023075500,408000,408000,408000,408000,24
|
|
20240913,113600,1013283500,408000,408000,408000,408000,19
|
|
20240913,113500,1005531500,408000,408000,408000,407500,12
|
|
20240913,113400,1000637000,408000,408000,408000,408000,6
|
|
20240913,113300,998189000,407500,408000,408000,407500,35
|
|
20240913,113200,983914000,408500,408500,408500,408500,19
|
|
20240913,113100,976152500,408000,408000,408000,408000,16
|
|
20240913,113000,969624500,408500,408500,408500,408500,18
|
|
20240913,112900,962271500,408500,408500,408500,408500,18
|
|
20240913,112800,954918500,408500,408500,408500,408500,7
|
|
20240913,112700,952059000,408500,408500,408500,408500,5
|
|
20240913,112600,950016500,408500,408500,408500,408500,16
|
|
20240913,112500,943480500,408500,408500,408500,408500,16
|
|
20240913,112400,936944500,408500,408000,408500,408000,30
|
|
20240913,112300,924701500,408000,408000,408000,408000,30
|
|
20240913,112200,912461500,408000,408000,408000,408000,5
|
|
20240913,112100,910421500,407500,407500,407500,407500,2
|
|
20240913,112000,909606500,408000,408000,408000,407500,22
|
|
20240913,111900,900632000,408000,408000,408000,408000,16
|
|
20240913,111800,894104000,408000,408000,408000,408000,3
|
|
20240913,111700,892880000,408000,408000,408000,408000,22
|
|
20240913,111600,883904000,408000,408000,408000,408000,12
|
|
20240913,111500,879008000,408000,408500,408500,408000,63
|
|
20240913,111400,853293500,408500,408000,408500,408000,5
|
|
20240913,111300,851252000,408500,408500,408500,408500,21
|
|
20240913,111200,842673500,408500,408500,408500,408500,4
|
|
20240913,111100,841039500,408500,408500,408500,408500,28
|
|
20240913,111000,829601500,408500,408000,408500,408000,19
|
|
20240913,110900,821840500,408500,408500,408500,408500,16
|
|
20240913,110800,815304500,408500,408500,408500,408000,6
|
|
20240913,110700,812854000,408500,408500,408500,408500,16
|
|
20240913,110600,806318000,408500,408500,408500,408000,9
|
|
20240913,110500,802642000,408500,408500,408500,408000,6
|
|
20240913,110400,800191500,408500,408500,408500,408000,33
|
|
20240913,110300,786711500,408500,408500,408500,408500,13
|
|
20240913,110200,781401000,408000,408500,408500,408000,5
|
|
20240913,110100,779359000,408500,408500,408500,408500,7
|
|
20240913,110000,776499500,408500,408000,408500,408000,18
|
|
20240913,105900,769147500,408000,408500,408500,408000,9
|
|
20240913,105800,765472000,408000,408500,408500,408000,32
|
|
20240913,105700,752400500,408500,408500,408500,408500,12
|
|
20240913,105600,747498500,408500,408500,408500,408500,10
|
|
20240913,105500,743413500,408500,408500,409000,408500,5
|
|
20240913,105400,741369500,409000,409000,409000,409000,24
|
|
20240913,105300,731553500,409000,408500,409000,408500,11
|
|
20240913,105200,727055000,409000,408500,409000,408500,14
|
|
20240913,105100,721330000,409000,409500,409500,409000,39
|
|
20240913,105000,705371500,409500,409500,409500,409500,11
|
|
20240913,104900,700867000,409500,409500,409500,409500,2
|
|
20240913,104800,700048000,409500,409500,409500,409000,24
|
|
20240913,104700,690220500,409500,409000,409500,409000,9
|
|
20240913,104600,686535500,409500,409500,409500,409500,17
|
|
20240913,104500,679574000,409500,409500,410000,409500,16
|
|
20240913,104400,673015000,409500,410000,410000,409500,19
|
|
20240913,104300,665233000,409500,409500,409500,409500,4
|
|
20240913,104200,663595000,409500,409500,409500,409000,7
|
|
20240913,104100,660729000,409500,409500,409500,409500,14
|
|
20240913,104000,654996000,409500,409500,409500,409500,7
|
|
20240913,103900,652129500,408000,409500,409500,408000,17
|
|
20240913,103800,645171500,409500,409500,409500,408500,29
|
|
20240913,103700,633302000,409000,409500,409500,409000,13
|
|
20240913,103600,627979000,409500,410000,410000,409500,11
|
|
20240913,103500,623473500,410000,410000,410000,409500,22
|
|
20240913,103400,614455500,410000,410000,410000,410000,1
|
|
20240913,103300,614045500,410000,409500,410000,409500,18
|
|
20240913,103200,606671000,410000,409000,410000,409000,106
|
|
20240913,103100,563252000,409500,409500,409500,409000,18
|
|
20240913,103000,555881500,409500,409500,409500,409500,8
|
|
20240913,102900,552605500,409500,409500,409500,409500,4
|
|
20240913,102800,550967500,409500,409500,409500,409000,17
|
|
20240913,102700,544007500,409500,409500,409500,409500,19
|
|
20240913,102600,536227000,409500,409500,409500,409500,14
|
|
20240913,102500,530494000,409500,409000,409500,408500,23
|
|
20240913,102400,521087500,409500,409500,409500,409500,0
|
|
20240913,102300,521087500,409500,409500,409500,409500,6
|
|
20240913,102200,518630500,409500,408500,409500,408500,57
|
|
20240913,102100,495322500,408500,409000,409000,408500,21
|
|
20240913,102000,486741000,408500,409500,409500,408500,15
|
|
20240913,101900,480602500,409500,409000,409500,409000,18
|
|
20240913,101800,473234500,409500,409000,409500,409000,19
|
|
20240913,101700,465460500,409000,409500,409500,409000,7
|
|
20240913,101600,462594500,409000,408500,409000,408500,53
|
|
20240913,101500,440928000,408500,408500,408500,408500,6
|
|
20240913,101400,438477000,408500,407000,408500,407000,147
|
|
20240913,101300,378507000,408000,408000,408000,408000,15
|
|
20240913,101200,372387000,408000,407000,408000,406000,51
|
|
20240913,101100,351598500,407500,407000,407500,407000,19
|
|
20240913,101000,343865000,405000,407000,407000,405000,5
|
|
20240913,100900,341832000,404500,407000,407000,404500,20
|
|
20240913,100800,333702000,407000,407000,407000,405000,15
|
|
20240913,100700,327617000,406000,406000,406000,406000,5
|
|
20240913,100600,325587000,405000,406000,407500,405000,162
|
|
20240913,100500,259739000,405500,404000,405500,404000,61
|
|
20240913,100400,235035500,404000,402500,404000,402500,25
|
|
20240913,100300,224946000,404000,403500,404000,403500,23
|
|
20240913,100200,215664000,402500,403500,403500,402500,22
|
|
20240913,100100,206807000,403500,403500,403500,403500,2
|
|
20240913,100000,206000000,403500,400000,403500,400000,28
|
|
20240913,095900,194736000,401000,401000,401000,401000,6
|
|
20240913,095800,192330000,401000,401000,401000,401000,0
|
|
20240913,095700,192330000,401000,401000,401000,401000,0
|
|
20240913,095600,192330000,401000,401000,401000,401000,0
|
|
20240913,095500,192330000,401000,401000,401000,401000,1
|
|
20240913,095400,191929000,401000,401000,401000,401000,1
|
|
20240913,095300,191528000,401000,401000,401000,401000,1
|
|
20240913,095200,191127000,401000,402000,402500,401000,37
|
|
20240913,095100,176260000,402000,402000,402000,402000,10
|
|
20240913,095000,172240000,402000,402000,402000,402000,0
|
|
20240913,094900,172240000,402000,402000,402000,402000,1
|
|
20240913,094800,171838000,402000,402000,402000,402000,0
|
|
20240913,094700,171838000,402000,402000,402000,402000,0
|
|
20240913,094600,171838000,402000,402000,402000,402000,1
|
|
20240913,094500,171436000,402500,402500,402500,402500,0
|
|
20240913,094400,171436000,402500,402500,402500,402500,0
|
|
20240913,094300,171436000,402500,402500,402500,402500,0
|
|
20240913,094200,171436000,402500,402500,402500,402500,1
|
|
20240913,094100,171033500,402500,402500,402500,402500,19
|
|
20240913,094000,163386000,402500,402500,402500,402500,1
|
|
20240913,093900,162983500,403000,403000,403000,403000,0
|
|
20240913,093800,162983500,403000,403000,403000,403000,0
|
|
20240913,093700,162983500,403000,403000,403000,403000,5
|
|
20240913,093600,160968500,403000,403000,403000,403000,0
|
|
20240913,093500,160968500,403000,403000,403000,403000,0
|
|
20240913,093400,160968500,403000,403000,403000,403000,0
|
|
20240913,093300,160968500,403000,403000,403000,403000,0
|
|
20240913,093200,160968500,403000,403000,403000,403000,0
|
|
20240913,093100,160968500,403000,403000,403000,403000,0
|
|
20240913,093000,160968500,403000,402500,403000,402500,24
|
|
20240913,092900,151306500,402500,402500,402500,402500,1
|
|
20240913,092800,150904000,403000,403000,403000,403000,0
|
|
20240913,092700,150904000,403000,403000,403000,403000,38
|
|
20240913,092600,135590000,403500,403500,403500,403500,0
|
|
20240913,092500,135590000,403500,403500,403500,403500,0
|
|
20240913,092400,135590000,403500,403500,403500,403500,0
|
|
20240913,092300,135590000,403500,403500,403500,403500,0
|
|
20240913,092200,135590000,403500,403500,403500,403500,0
|
|
20240913,092100,135590000,403500,403500,403500,403500,1
|
|
20240913,092000,135186500,403500,403500,403500,403500,0
|
|
20240913,091900,135186500,403500,403500,403500,403500,3
|
|
20240913,091800,133976000,403000,403000,403000,403000,0
|
|
20240913,091700,133976000,403000,403500,403500,403000,4
|
|
20240913,091600,132363000,403500,403500,403500,403500,5
|
|
20240913,091500,130345500,403500,403500,403500,403500,20
|
|
20240913,091400,122275500,403500,404500,404500,403500,21
|
|
20240913,091300,113791000,404500,405000,405500,404500,9
|
|
20240913,091200,110147000,405500,405500,405500,405500,1
|
|
20240913,091100,109741500,405500,405500,405500,405500,2
|
|
20240913,091000,108930500,405500,405500,405500,405500,1
|
|
20240913,090900,108525000,405500,406000,406000,405500,48
|
|
20240913,090800,89037500,406500,406000,406500,406000,3
|
|
20240913,090700,87818500,406500,405500,406500,405500,70
|
|
20240913,090600,59422500,405000,405500,405500,405000,27
|
|
20240913,090500,48485500,405500,405000,406000,405000,54
|
|
20240913,090400,26596500,405000,405000,405000,404500,7
|
|
20240913,090300,23762500,404500,403500,405000,403500,10
|
|
20240913,090200,19719500,403500,402500,403500,401000,21
|
|
20240913,090100,11265000,402500,402000,402500,402000,2
|
|
20240913,090000,10460500,401000,402500,402500,401000,26
|