595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185200,8381298150,38400,38400,38400,38400,4206
|
|
20240904,185100,8381298150,38400,38400,38400,38400,0
|
|
20240904,185000,8381298150,38400,38400,38400,38400,0
|
|
20240904,184900,8381298150,38400,38400,38400,38400,0
|
|
20240904,184800,8381298150,38400,38400,38400,38400,0
|
|
20240904,184700,8381298150,38400,38400,38400,38400,0
|
|
20240904,184600,8381298150,38400,38400,38400,38400,0
|
|
20240904,184500,8381298150,38400,38400,38400,38400,0
|
|
20240904,184400,8381298150,38400,38400,38400,38400,0
|
|
20240904,184300,8381298150,38400,38400,38400,38400,0
|
|
20240904,184200,8381298150,38400,38400,38400,38400,0
|
|
20240904,184100,8381298150,38400,38400,38400,38400,0
|
|
20240904,184000,8381298150,38400,38400,38400,38400,0
|
|
20240904,183900,8381298150,38400,38400,38400,38400,0
|
|
20240904,183800,8381298150,38400,38400,38400,38400,0
|
|
20240904,183700,8381298150,38400,38400,38400,38400,0
|
|
20240904,183600,8381298150,38400,38400,38400,38400,0
|
|
20240904,183500,8381298150,38400,38400,38400,38400,0
|
|
20240904,183400,8381298150,38400,38400,38400,38400,0
|
|
20240904,183300,8381298150,38400,38400,38400,38400,0
|
|
20240904,183200,8381298150,38400,38400,38400,38400,0
|
|
20240904,183100,8381298150,38400,38400,38400,38400,0
|
|
20240904,183000,8381298150,38400,38400,38400,38400,0
|
|
20240904,182900,8381298150,38400,38400,38400,38400,0
|
|
20240904,182800,8381298150,38400,38400,38400,38400,0
|
|
20240904,182700,8381298150,38400,38400,38400,38400,0
|
|
20240904,182600,8381298150,38400,38400,38400,38400,0
|
|
20240904,182500,8381298150,38400,38400,38400,38400,0
|
|
20240904,182400,8381298150,38400,38400,38400,38400,0
|
|
20240904,182300,8381298150,38400,38400,38400,38400,0
|
|
20240904,182200,8381298150,38400,38400,38400,38400,4206
|
|
20240904,182100,8381298150,38400,38400,38400,38400,0
|
|
20240904,182000,8381298150,38400,38400,38400,38400,0
|
|
20240904,181900,8381298150,38400,38400,38400,38400,0
|
|
20240904,181800,8381298150,38400,38400,38400,38400,0
|
|
20240904,181700,8381298150,38400,38400,38400,38400,0
|
|
20240904,181600,8381298150,38400,38400,38400,38400,0
|
|
20240904,181500,8381298150,38400,38400,38400,38400,0
|
|
20240904,181400,8381298150,38400,38400,38400,38400,0
|
|
20240904,181300,8381298150,38400,38400,38400,38400,0
|
|
20240904,181200,8381298150,38400,38400,38400,38400,0
|
|
20240904,181100,8381298150,38400,38400,38400,38400,0
|
|
20240904,181000,8381298150,38400,38400,38400,38400,0
|
|
20240904,180900,8381298150,38400,38400,38400,38400,0
|
|
20240904,180800,8381298150,38400,38400,38400,38400,0
|
|
20240904,180700,8381298150,38400,38400,38400,38400,0
|
|
20240904,180600,8381298150,38400,38400,38400,38400,0
|
|
20240904,180500,8381298150,38400,38400,38400,38400,0
|
|
20240904,180400,8381298150,38400,38400,38400,38400,0
|
|
20240904,180300,8381298150,38400,38400,38400,38400,0
|
|
20240904,180200,8381298150,38400,38400,38400,38400,0
|
|
20240904,180100,8381298150,38400,38400,38400,38400,0
|
|
20240904,180000,8381298150,38400,38400,38400,38400,0
|
|
20240904,175900,8381298150,38400,38400,38400,38400,0
|
|
20240904,175800,8381298150,38400,38400,38400,38400,0
|
|
20240904,175700,8381298150,38400,38400,38400,38400,0
|
|
20240904,175600,8381298150,38400,38400,38400,38400,0
|
|
20240904,175500,8381298150,38400,38400,38400,38400,0
|
|
20240904,175400,8381298150,38400,38400,38400,38400,0
|
|
20240904,175300,8381298150,38400,38400,38400,38400,0
|
|
20240904,175200,8381298150,38400,38400,38400,38400,4206
|
|
20240904,175100,8381298150,38400,38400,38400,38400,0
|
|
20240904,175000,8381298150,38400,38400,38400,38400,0
|
|
20240904,174900,8381298150,38400,38400,38400,38400,0
|
|
20240904,174800,8381298150,38400,38400,38400,38400,0
|
|
20240904,174700,8381298150,38400,38400,38400,38400,0
|
|
20240904,174600,8381298150,38400,38400,38400,38400,0
|
|
20240904,174500,8381298150,38400,38400,38400,38400,0
|
|
20240904,174400,8381298150,38400,38400,38400,38400,0
|
|
20240904,174300,8381298150,38400,38400,38400,38400,0
|
|
20240904,174200,8381298150,38400,38400,38400,38400,0
|
|
20240904,174100,8381298150,38400,38400,38400,38400,0
|
|
20240904,174000,8381298150,38400,38400,38400,38400,0
|
|
20240904,173900,8381298150,38400,38400,38400,38400,0
|
|
20240904,173800,8381298150,38400,38400,38400,38400,0
|
|
20240904,173700,8381298150,38400,38400,38400,38400,0
|
|
20240904,173600,8381298150,38400,38400,38400,38400,0
|
|
20240904,173500,8381298150,38400,38400,38400,38400,0
|
|
20240904,173400,8381298150,38400,38400,38400,38400,0
|
|
20240904,173300,8381298150,38400,38400,38400,38400,0
|
|
20240904,173200,8381298150,38400,38400,38400,38400,0
|
|
20240904,173100,8381298150,38400,38400,38400,38400,0
|
|
20240904,173000,8381298150,38400,38400,38400,38400,0
|
|
20240904,172900,8381298150,38400,38400,38400,38400,0
|
|
20240904,172800,8381298150,38400,38400,38400,38400,0
|
|
20240904,172700,8381298150,38400,38400,38400,38400,0
|
|
20240904,172600,8381298150,38400,38400,38400,38400,0
|
|
20240904,172500,8381298150,38400,38400,38400,38400,0
|
|
20240904,172400,8381298150,38400,38400,38400,38400,0
|
|
20240904,172300,8381298150,38400,38400,38400,38400,0
|
|
20240904,172200,8381298150,38400,38400,38400,38400,4206
|
|
20240904,172100,8381298150,38400,38400,38400,38400,0
|
|
20240904,172000,8381298150,38400,38400,38400,38400,0
|
|
20240904,171900,8381298150,38400,38400,38400,38400,0
|
|
20240904,171800,8381298150,38400,38400,38400,38400,0
|
|
20240904,171700,8381298150,38400,38400,38400,38400,0
|
|
20240904,171600,8381298150,38400,38400,38400,38400,0
|
|
20240904,171500,8381298150,38400,38400,38400,38400,0
|
|
20240904,171400,8381298150,38400,38400,38400,38400,0
|
|
20240904,171300,8381298150,38400,38400,38400,38400,0
|
|
20240904,171200,8381298150,38400,38400,38400,38400,0
|
|
20240904,171100,8381298150,38400,38400,38400,38400,0
|
|
20240904,171000,8381298150,38400,38400,38400,38400,0
|
|
20240904,170900,8381298150,38400,38400,38400,38400,0
|
|
20240904,170800,8381298150,38400,38400,38400,38400,0
|
|
20240904,170700,8381298150,38400,38400,38400,38400,0
|
|
20240904,170600,8381298150,38400,38400,38400,38400,0
|
|
20240904,170500,8381298150,38400,38400,38400,38400,0
|
|
20240904,170400,8381298150,38400,38400,38400,38400,0
|
|
20240904,170300,8381298150,38400,38400,38400,38400,0
|
|
20240904,170200,8381298150,38400,38400,38400,38400,0
|
|
20240904,170100,8381298150,38400,38400,38400,38400,0
|
|
20240904,170000,8381298150,38400,38400,38400,38400,0
|
|
20240904,165900,8381298150,38400,38400,38400,38400,0
|
|
20240904,165800,8381298150,38400,38400,38400,38400,0
|
|
20240904,165700,8381298150,38400,38400,38400,38400,0
|
|
20240904,165600,8381298150,38400,38400,38400,38400,0
|
|
20240904,165500,8381298150,38400,38400,38400,38400,0
|
|
20240904,165400,8381298150,38400,38400,38400,38400,0
|
|
20240904,165300,8381298150,38400,38400,38400,38400,0
|
|
20240904,165200,8381298150,38400,38400,38400,38400,4206
|
|
20240904,165100,8381298150,38400,38400,38400,38400,0
|
|
20240904,165000,8381298150,38400,38400,38400,38400,0
|
|
20240904,164900,8381298150,38400,38400,38400,38400,0
|
|
20240904,164800,8381298150,38400,38400,38400,38400,0
|
|
20240904,164700,8381298150,38400,38400,38400,38400,0
|
|
20240904,164600,8381298150,38400,38400,38400,38400,0
|
|
20240904,164500,8381298150,38400,38400,38400,38400,0
|
|
20240904,164400,8381298150,38400,38400,38400,38400,0
|
|
20240904,164300,8381298150,38400,38400,38400,38400,0
|
|
20240904,164200,8381298150,38400,38400,38400,38400,0
|
|
20240904,164100,8381298150,38400,38400,38400,38400,0
|
|
20240904,164000,8381298150,38400,38400,38400,38400,0
|
|
20240904,163900,8381298150,38400,38400,38400,38400,0
|
|
20240904,163800,8381298150,38400,38400,38400,38400,0
|
|
20240904,163700,8381298150,38400,38400,38400,38400,0
|
|
20240904,163600,8381298150,38400,38400,38400,38400,0
|
|
20240904,163500,8381298150,38400,38400,38400,38400,0
|
|
20240904,163400,8381298150,38400,38400,38400,38400,0
|
|
20240904,163300,8381298150,38400,38400,38400,38400,0
|
|
20240904,163200,8381298150,38400,38400,38400,38400,0
|
|
20240904,163100,8381298150,38400,38400,38400,38400,0
|
|
20240904,163000,8381298150,38400,38400,38400,38400,0
|
|
20240904,162900,8381298150,38400,38400,38400,38400,0
|
|
20240904,162800,8381298150,38400,38400,38400,38400,0
|
|
20240904,162700,8381298150,38400,38400,38400,38400,0
|
|
20240904,162600,8381298150,38400,38400,38400,38400,0
|
|
20240904,162500,8381298150,38400,38400,38400,38400,0
|
|
20240904,162400,8381298150,38400,38400,38400,38400,0
|
|
20240904,162300,8381298150,38400,38400,38400,38400,0
|
|
20240904,162200,8381298150,38400,38400,38400,38400,4206
|
|
20240904,162100,8381298150,38400,38400,38400,38400,0
|
|
20240904,162000,8381298150,38400,38400,38400,38400,0
|
|
20240904,161900,8381298150,38400,38400,38400,38400,0
|
|
20240904,161800,8381298150,38400,38400,38400,38400,0
|
|
20240904,161700,8381298150,38400,38400,38400,38400,0
|
|
20240904,161600,8381298150,38400,38400,38400,38400,0
|
|
20240904,161500,8381298150,38400,38400,38400,38400,0
|
|
20240904,161400,8381298150,38400,38400,38400,38400,0
|
|
20240904,161300,8381298150,38400,38400,38400,38400,0
|
|
20240904,161200,8381298150,38400,38400,38400,38400,0
|
|
20240904,161100,8381298150,38400,38400,38400,38400,0
|
|
20240904,161000,8381298150,38400,38400,38400,38400,0
|
|
20240904,160900,8381298150,38400,38400,38400,38400,0
|
|
20240904,160800,8381298150,38400,38400,38400,38400,0
|
|
20240904,160700,8381298150,38400,38400,38400,38400,0
|
|
20240904,160600,8381298150,38400,38400,38400,38400,0
|
|
20240904,160500,8381298150,38400,38400,38400,38400,0
|
|
20240904,160400,8381298150,38400,38400,38400,38400,0
|
|
20240904,160300,8381298150,38400,38400,38400,38400,0
|
|
20240904,160200,8381298150,38400,38400,38400,38400,0
|
|
20240904,160100,8381298150,38400,38400,38400,38400,0
|
|
20240904,160000,8381298150,38400,38400,38400,38400,0
|
|
20240904,155900,8381298150,38400,38400,38400,38400,0
|
|
20240904,155800,8381298150,38400,38400,38400,38400,0
|
|
20240904,155700,8381298150,38400,38400,38400,38400,0
|
|
20240904,155600,8381298150,38400,38400,38400,38400,0
|
|
20240904,155500,8381298150,38400,38400,38400,38400,0
|
|
20240904,155400,8381298150,38400,38400,38400,38400,0
|
|
20240904,155300,8381298150,38400,38400,38400,38400,0
|
|
20240904,155200,8381298150,38400,38400,38400,38400,4206
|
|
20240904,155100,8381298150,38400,38400,38400,38400,0
|
|
20240904,155000,8381298150,38400,38400,38400,38400,0
|
|
20240904,154900,8381298150,38400,38400,38400,38400,0
|
|
20240904,154800,8381298150,38400,38400,38400,38400,0
|
|
20240904,154700,8381298150,38400,38400,38400,38400,0
|
|
20240904,154600,8381298150,38400,38400,38400,38400,0
|
|
20240904,154500,8381298150,38400,38400,38400,38400,0
|
|
20240904,154400,8381298150,38400,38400,38400,38400,0
|
|
20240904,154300,8381298150,38400,38400,38400,38400,0
|
|
20240904,154200,8381298150,38400,38400,38400,38400,0
|
|
20240904,154100,8381298150,38400,38400,38400,38400,0
|
|
20240904,154000,8381298150,38400,38400,38400,38400,0
|
|
20240904,153900,8381298150,38400,38400,38400,38400,0
|
|
20240904,153800,8381298150,38400,38400,38400,38400,0
|
|
20240904,153700,8381298150,38400,38400,38400,38400,0
|
|
20240904,153600,8381298150,38400,38400,38400,38400,0
|
|
20240904,153500,8381298150,38400,38400,38400,38400,0
|
|
20240904,153400,8381298150,38400,38400,38400,38400,0
|
|
20240904,153300,8381298150,38400,38400,38400,38400,0
|
|
20240904,153200,8381298150,38400,38400,38400,38400,0
|
|
20240904,153100,8381298150,38400,38400,38400,38400,0
|
|
20240904,153000,8381298150,38400,38400,38400,38400,4206
|
|
20240904,152900,8219787750,38250,38250,38250,38250,0
|
|
20240904,152800,8219787750,38250,38250,38250,38250,0
|
|
20240904,152700,8219787750,38250,38250,38250,38250,0
|
|
20240904,152600,8219787750,38250,38250,38250,38250,0
|
|
20240904,152500,8219787750,38250,38250,38250,38250,0
|
|
20240904,152400,8219787750,38250,38250,38250,38250,0
|
|
20240904,152300,8219787750,38250,38250,38250,38250,0
|
|
20240904,152200,8219787750,38250,38250,38250,38250,0
|
|
20240904,152100,8219787750,38250,38250,38250,38250,0
|
|
20240904,152000,8219787750,38250,38250,38250,38250,0
|
|
20240904,151900,8219787750,38250,38300,38350,38200,557
|
|
20240904,151800,8198449350,38300,38200,38300,38200,341
|
|
20240904,151700,8185404100,38150,38100,38200,38100,1143
|
|
20240904,151600,8141770950,38100,38050,38150,38050,237
|
|
20240904,151500,8132740750,38200,38100,38200,38050,1432
|
|
20240904,151400,8078153350,38100,38150,38200,38100,388
|
|
20240904,151300,8063355850,38100,38050,38150,38050,335
|
|
20240904,151200,8050584800,38050,38100,38150,38050,290
|
|
20240904,151100,8039533900,38150,38100,38200,38100,259
|
|
20240904,151000,8029655750,38150,38100,38200,38050,452
|
|
20240904,150900,8012424850,38100,38150,38150,38100,215
|
|
20240904,150800,8004232900,38100,38150,38200,38100,160
|
|
20240904,150700,7998135050,38150,38150,38200,38000,915
|
|
20240904,150600,7963226850,38050,38100,38150,38000,622
|
|
20240904,150500,7939577450,38100,38050,38200,38050,1392
|
|
20240904,150400,7886472350,38150,38050,38150,38050,193
|
|
20240904,150300,7879124700,38150,38150,38150,38000,343
|
|
20240904,150200,7866080150,38100,38050,38150,38000,194
|
|
20240904,150100,7858694050,38000,37950,38150,37950,247
|
|
20240904,150000,7849300050,37950,37900,38100,37900,172
|
|
20240904,145900,7842772750,37900,37950,38200,37900,797
|
|
20240904,145800,7812421050,37900,38000,38050,37900,368
|
|
20240904,145700,7798449550,38000,37900,38000,37900,133
|
|
20240904,145600,7793399400,37900,37900,38000,37900,400
|
|
20240904,145500,7778226100,37950,37950,38000,37950,206
|
|
20240904,145400,7770408050,37950,37900,38000,37900,661
|
|
20240904,145300,7745324900,37900,37900,37950,37900,233
|
|
20240904,145200,7736494100,37900,37900,37950,37850,470
|
|
20240904,145100,7718680750,37900,37900,37950,37900,286
|
|
20240904,145000,7707835250,37900,37850,37950,37850,352
|
|
20240904,144900,7694486950,37850,37900,37900,37850,352
|
|
20240904,144800,7681159750,37850,37850,37950,37850,349
|
|
20240904,144700,7667926950,37950,37800,38000,37800,388
|
|
20240904,144600,7653225850,37800,37800,37950,37800,381
|
|
20240904,144500,7638795000,37950,37850,37950,37800,298
|
|
20240904,144400,7627509950,37800,37800,38000,37750,396
|
|
20240904,144300,7612530550,37800,37900,37950,37750,267
|
|
20240904,144200,7602429450,37900,37750,37900,37750,267
|
|
20240904,144100,7592330050,37750,37800,37850,37750,342
|
|
20240904,144000,7579402500,37800,37850,37850,37800,464
|
|
20240904,143900,7561863250,37850,37800,37850,37800,238
|
|
20240904,143800,7552866350,37800,37850,37850,37800,698
|
|
20240904,143700,7526455250,37850,37850,37900,37850,248
|
|
20240904,143600,7517065950,37850,37850,37950,37850,455
|
|
20240904,143500,7499827250,37850,37900,37900,37850,221
|
|
20240904,143400,7491453250,37900,37900,37950,37850,238
|
|
20240904,143300,7482440750,37850,37950,38000,37850,539
|
|
20240904,143200,7461984400,37950,37950,38150,37900,218
|
|
20240904,143100,7453714850,37900,38000,38000,37900,443
|
|
20240904,143000,7436911700,37900,38000,38000,37900,505
|
|
20240904,142900,7417729900,38000,38000,38100,38000,660
|
|
20240904,142800,7392620550,38050,38150,38150,38000,286
|
|
20240904,142700,7381734100,38000,38050,38150,38000,589
|
|
20240904,142600,7359302850,38050,37850,38100,37850,697
|
|
20240904,142500,7332826800,37850,37800,38050,37750,511
|
|
20240904,142400,7313465150,37800,37850,37850,37750,389
|
|
20240904,142300,7298766100,37750,37800,37850,37750,222
|
|
20240904,142200,7290380750,37750,37800,37850,37750,519
|
|
20240904,142100,7270770050,37800,37800,37850,37750,236
|
|
20240904,142000,7261849300,37850,37900,37900,37750,409
|
|
20240904,141900,7246384400,37750,37800,37900,37750,351
|
|
20240904,141800,7233116300,37800,37850,37850,37800,448
|
|
20240904,141700,7216175200,37850,37750,37850,37750,252
|
|
20240904,141600,7206650450,37850,37750,37850,37700,549
|
|
20240904,141500,7185904100,37750,37750,37900,37700,923
|
|
20240904,141400,7151050100,37850,37850,37850,37700,572
|
|
20240904,141300,7129447450,37750,37700,37850,37700,535
|
|
20240904,141200,7109242250,37750,37800,37850,37750,315
|
|
20240904,141100,7097338500,37800,37800,37900,37750,771
|
|
20240904,141000,7068202700,37800,37900,37950,37800,1625
|
|
20240904,140900,7006674400,37900,37900,37900,37900,678
|
|
20240904,140800,6980978200,37900,37900,38000,37900,626
|
|
20240904,140700,6957241300,37900,37950,38000,37900,1036
|
|
20240904,140600,6917927400,38000,37950,38000,37950,468
|
|
20240904,140500,6900165850,37950,38000,38000,37950,212
|
|
20240904,140400,6892111100,38000,38000,38050,37950,808
|
|
20240904,140300,6861428550,37950,37950,38050,37950,751
|
|
20240904,140200,6832902800,38000,38000,38000,38000,442
|
|
20240904,140100,6816106800,38000,38050,38100,38000,309
|
|
20240904,140000,6804354350,38050,38000,38050,38000,744
|
|
20240904,135900,6776063750,38000,37900,38050,37900,327
|
|
20240904,135800,6763651400,37900,38000,38050,37900,1574
|
|
20240904,135700,6703890150,38000,38000,38000,38000,359
|
|
20240904,135600,6690248150,38000,38000,38050,38000,690
|
|
20240904,135500,6664026850,38000,38000,38000,38000,747
|
|
20240904,135400,6635640850,38000,38000,38100,38000,424
|
|
20240904,135300,6619517600,38000,38050,38050,38000,422
|
|
20240904,135200,6603469750,38050,38050,38100,38000,1179
|
|
20240904,135100,6558643250,38000,38100,38100,38000,480
|
|
20240904,135000,6540374150,38100,38050,38100,38000,398
|
|
20240904,134900,6525228250,38050,38050,38100,38050,413
|
|
20240904,134800,6509513100,38050,38100,38100,38050,595
|
|
20240904,134700,6486862750,38100,38050,38100,38050,588
|
|
20240904,134600,6464485650,38100,38100,38100,38050,754
|
|
20240904,134500,6435782200,38100,38100,38150,38050,248
|
|
20240904,134400,6426335500,38050,38150,38150,38050,699
|
|
20240904,134300,6399718550,38150,38100,38150,38050,289
|
|
20240904,134200,6388706050,38100,38150,38150,38050,580
|
|
20240904,134100,6366622700,38100,38100,38150,38100,396
|
|
20240904,134000,6351525350,38100,38100,38150,38100,572
|
|
20240904,133900,6329720300,38100,38100,38200,38100,459
|
|
20240904,133800,6312208500,38100,38100,38400,38050,804
|
|
20240904,133700,6281476950,38050,38100,38150,38050,389
|
|
20240904,133600,6266656050,38100,38100,38150,38100,519
|
|
20240904,133500,6246877850,38150,38150,38150,38100,454
|
|
20240904,133400,6229573650,38100,38100,38100,38100,399
|
|
20240904,133300,6214371750,38100,38100,38250,38100,567
|
|
20240904,133200,6192755100,38150,38100,38200,38100,333
|
|
20240904,133100,6180053450,38150,38150,38200,38100,389
|
|
20240904,133000,6165212750,38150,38150,38200,38100,466
|
|
20240904,132900,6147448150,38150,38100,38150,38100,274
|
|
20240904,132800,6137004750,38100,38150,38200,38100,892
|
|
20240904,132700,6102981200,38150,38250,38250,38150,1586
|
|
20240904,132600,6042443400,38250,38300,38300,38200,395
|
|
20240904,132500,6027344750,38200,38250,38350,38200,536
|
|
20240904,132400,6006844650,38300,38250,38300,38200,295
|
|
20240904,132300,5995562750,38250,38300,38300,38200,463
|
|
20240904,132200,5977847200,38300,38250,38300,38200,234
|
|
20240904,132100,5968892000,38250,38250,38350,38250,433
|
|
20240904,132000,5952318800,38350,38300,38350,38200,261
|
|
20240904,131900,5942328000,38200,38300,38350,38200,363
|
|
20240904,131800,5928444200,38300,38300,38350,38300,336
|
|
20240904,131700,5915564850,38400,38300,38450,38300,760
|
|
20240904,131600,5886424400,38250,38300,38350,38250,415
|
|
20240904,131500,5870535900,38300,38350,38350,38300,381
|
|
20240904,131400,5855931450,38350,38350,38450,38350,199
|
|
20240904,131300,5848288400,38400,38350,38450,38350,522
|
|
20240904,131200,5828255950,38350,38350,38400,38350,321
|
|
20240904,131100,5815940550,38300,38400,38400,38300,478
|
|
20240904,131000,5797601600,38400,38400,38450,38400,214
|
|
20240904,130900,5789376750,38400,38350,38400,38250,748
|
|
20240904,130800,5760723150,38350,38350,38350,38250,441
|
|
20240904,130700,5743847350,38400,38350,38400,38250,654
|
|
20240904,130600,5718776150,38350,38300,38350,38300,256
|
|
20240904,130500,5708965150,38300,38250,38300,38200,377
|
|
20240904,130400,5694538550,38200,38250,38250,38200,289
|
|
20240904,130300,5683488000,38300,38250,38350,38200,656
|
|
20240904,130200,5658394550,38300,38350,38350,38300,218
|
|
20240904,130100,5650038200,38300,38250,38350,38250,129
|
|
20240904,130000,5645102350,38300,38250,38350,38150,965
|
|
20240904,125900,5608160950,38250,38200,38300,38150,3719
|
|
20240904,125800,5466072050,38300,38200,38300,38200,43
|
|
20240904,125700,5464427250,38150,38150,38200,38100,5592
|
|
20240904,125600,5251225050,38200,38250,38250,38100,597
|
|
20240904,125500,5228418450,38250,38100,38300,38100,362
|
|
20240904,125400,5214611800,38200,38350,38350,38100,5638
|
|
20240904,125300,4999236950,38350,38350,38400,38350,291
|
|
20240904,125200,4988077050,38350,38400,38400,38350,268
|
|
20240904,125100,4977790200,38350,38400,38400,38300,120
|
|
20240904,125000,4973190000,38350,38350,38400,38300,476
|
|
20240904,124900,4954935500,38300,38300,38400,38300,243
|
|
20240904,124800,4945616700,38300,38350,38350,38300,292
|
|
20240904,124700,4934429400,38300,38400,38450,38300,1048
|
|
20240904,124600,4894229650,38400,38400,38450,38350,359
|
|
20240904,124500,4880438100,38400,38350,38450,38350,184
|
|
20240904,124400,4873366900,38350,38350,38400,38350,327
|
|
20240904,124300,4860814350,38450,38400,38450,38350,172
|
|
20240904,124200,4854217050,38350,38350,38450,38350,388
|
|
20240904,124100,4839330100,38350,38400,38450,38350,58
|
|
20240904,124000,4837102900,38350,38350,38400,38300,294
|
|
20240904,123900,4825821800,38300,38400,38400,38300,236
|
|
20240904,123800,4816773650,38300,38400,38450,38300,1069
|
|
20240904,123700,4775765500,38400,38400,38450,38400,105
|
|
20240904,123600,4771729950,38400,38350,38400,38350,456
|
|
20240904,123500,4754228050,38350,38300,38350,38300,119
|
|
20240904,123400,4749665950,38400,38350,38450,38300,729
|
|
20240904,123300,4721694900,38350,38300,38350,38250,357
|
|
20240904,123200,4708017650,38300,38350,38450,38300,1228
|
|
20240904,123100,4660972350,38450,38450,38500,38450,123
|
|
20240904,123000,4656239500,38450,38400,38500,38350,770
|
|
20240904,122900,4626659300,38350,38400,38400,38350,157
|
|
20240904,122800,4620636450,38400,38400,38450,38400,187
|
|
20240904,122700,4613455500,38400,38400,38400,38350,359
|
|
20240904,122600,4599670800,38350,38400,38400,38350,434
|
|
20240904,122500,4583014500,38400,38350,38450,38350,215
|
|
20240904,122400,4574757150,38350,38400,38400,38350,166
|
|
20240904,122300,4568387800,38400,38400,38400,38350,134
|
|
20240904,122200,4563245950,38450,38400,38450,38350,541
|
|
20240904,122100,4542473450,38400,38400,38450,38400,31
|
|
20240904,122000,4541283000,38400,38450,38450,38350,303
|
|
20240904,121900,4529638500,38500,38450,38550,38350,291
|
|
20240904,121800,4518450450,38450,38400,38450,38350,226
|
|
20240904,121700,4509773650,38400,38450,38450,38400,104
|
|
20240904,121600,4505777950,38500,38400,38500,38300,378
|
|
20240904,121500,4491271350,38450,38400,38450,38400,70
|
|
20240904,121400,4488583300,38350,38300,38450,38300,596
|
|
20240904,121300,4465748550,38400,38400,38400,38350,390
|
|
20240904,121200,4450785200,38350,38400,38450,38350,215
|
|
20240904,121100,4442524400,38400,38400,38400,38400,125
|
|
20240904,121000,4437724400,38400,38400,38400,38350,158
|
|
20240904,120900,4431658300,38350,38350,38400,38350,396
|
|
20240904,120800,4416456550,38350,38400,38400,38350,63
|
|
20240904,120700,4414040450,38350,38400,38400,38300,327
|
|
20240904,120600,4401500200,38300,38350,38350,38300,244
|
|
20240904,120500,4392146500,38300,38400,38400,38300,323
|
|
20240904,120400,4379768300,38300,38350,38400,38300,127
|
|
20240904,120300,4374898650,38400,38300,38400,38300,659
|
|
20240904,120200,4349615150,38300,38300,38350,38300,225
|
|
20240904,120100,4340995250,38300,38400,38450,38300,903
|
|
20240904,120000,4306327350,38300,38300,38350,38300,52
|
|
20240904,115900,4304334450,38300,38300,38400,38300,239
|
|
20240904,115800,4295173900,38350,38300,38350,38300,254
|
|
20240904,115700,4285436200,38300,38250,38300,38200,448
|
|
20240904,115600,4268292650,38300,38300,38350,38200,109
|
|
20240904,115500,4264120300,38250,38300,38300,38250,305
|
|
20240904,115400,4252453250,38200,38250,38300,38200,382
|
|
20240904,115300,4237853200,38250,38300,38300,38250,467
|
|
20240904,115200,4219971200,38350,38300,38350,38300,98
|
|
20240904,115100,4216217550,38300,38300,38300,38300,181
|
|
20240904,115000,4209285250,38300,38300,38350,38300,81
|
|
20240904,114900,4206182650,38300,38250,38400,38250,908
|
|
20240904,114800,4171443000,38250,38250,38250,38250,87
|
|
20240904,114700,4168115250,38250,38250,38250,38250,183
|
|
20240904,114600,4161115500,38250,38250,38250,38250,808
|
|
20240904,114500,4130209500,38250,38300,38300,38250,253
|
|
20240904,114400,4120524050,38300,38300,38300,38300,77
|
|
20240904,114300,4117574950,38300,38300,38300,38300,372
|
|
20240904,114200,4103327350,38300,38350,38350,38300,104
|
|
20240904,114100,4099340650,38300,38400,38400,38300,139
|
|
20240904,114000,4094014550,38400,38350,38450,38300,305
|
|
20240904,113900,4082310050,38300,38350,38400,38300,433
|
|
20240904,113800,4065698900,38350,38350,38350,38350,31
|
|
20240904,113700,4064510050,38350,38400,38400,38350,418
|
|
20240904,113600,4048476900,38400,38400,38450,38350,282
|
|
20240904,113500,4037650500,38350,38350,38400,38350,112
|
|
20240904,113400,4033355150,38350,38400,38400,38350,129
|
|
20240904,113300,4028402800,38400,38350,38500,38300,461
|
|
20240904,113200,4010712750,38350,38400,38450,38350,115
|
|
20240904,113100,4006298850,38400,38350,38400,38350,275
|
|
20240904,113000,3995739250,38400,38450,38450,38400,199
|
|
20240904,112900,3988091250,38450,38400,38450,38400,175
|
|
20240904,112800,3981367950,38400,38350,38500,38350,943
|
|
20240904,112700,3945154000,38300,38350,38350,38300,128
|
|
20240904,112600,3940250150,38350,38350,38350,38350,130
|
|
20240904,112500,3935264650,38350,38350,38400,38350,155
|
|
20240904,112400,3929320200,38400,38400,38450,38350,183
|
|
20240904,112300,3922292350,38350,38400,38450,38350,156
|
|
20240904,112200,3916306000,38400,38450,38450,38350,162
|
|
20240904,112100,3910090100,38450,38400,38500,38350,259
|
|
20240904,112000,3900142900,38400,38400,38500,38400,307
|
|
20240904,111900,3888349650,38400,38350,38450,38350,419
|
|
20240904,111800,3872264300,38300,38350,38350,38300,493
|
|
20240904,111700,3853361250,38350,38400,38400,38350,228
|
|
20240904,111600,3844612050,38350,38350,38400,38300,339
|
|
20240904,111500,3831610550,38350,38400,38400,38350,421
|
|
20240904,111400,3815452750,38300,38300,38350,38300,312
|
|
20240904,111300,3803494250,38300,38300,38300,38300,389
|
|
20240904,111200,3788595550,38300,38400,38400,38300,552
|
|
20240904,111100,3767447550,38450,38400,38450,38300,125
|
|
20240904,111000,3762646550,38400,38400,38400,38300,183
|
|
20240904,110900,3755625450,38400,38400,38450,38300,378
|
|
20240904,110800,3741106100,38450,38400,38450,38350,386
|
|
20240904,110700,3726281000,38400,38400,38400,38400,18
|
|
20240904,110600,3725589800,38500,38400,38500,38300,422
|
|
20240904,110500,3709398800,38400,38450,38500,38350,260
|
|
20240904,110400,3699393300,38400,38400,38450,38350,378
|
|
20240904,110300,3684892550,38350,38350,38400,38300,523
|
|
20240904,110200,3664845900,38350,38400,38500,38300,188
|
|
20240904,110100,3657633650,38400,38350,38400,38350,321
|
|
20240904,110000,3645309000,38350,38350,38350,38300,733
|
|
20240904,105900,3617199750,38450,38450,38450,38400,199
|
|
20240904,105800,3609556050,38450,38300,38450,38250,1121
|
|
20240904,105700,3566524350,38300,38450,38450,38250,2769
|
|
20240904,105600,3460458700,38450,38450,38450,38350,515
|
|
20240904,105500,3440677100,38450,38500,38500,38450,74
|
|
20240904,105400,3437831750,38500,38500,38500,38450,395
|
|
20240904,105300,3422631450,38600,38300,38600,38300,1101
|
|
20240904,105200,3380291900,38350,38300,38350,38250,906
|
|
20240904,105100,3345609350,38300,38550,38550,38200,3357
|
|
20240904,105000,3216936650,38550,38450,38650,38450,148
|
|
20240904,104900,3211234400,38550,38550,38700,38450,333
|
|
20240904,104800,3198388100,38550,38500,38550,38500,228
|
|
20240904,104700,3189604200,38550,38650,38700,38500,767
|
|
20240904,104600,3160032750,38750,38500,38750,38450,1742
|
|
20240904,104500,3092724500,38450,38600,38600,38200,3100
|
|
20240904,104400,2973864850,38600,38500,38600,38400,328
|
|
20240904,104300,2961221800,38450,38500,38600,38450,485
|
|
20240904,104200,2942554700,38500,38550,38650,38250,2665
|
|
20240904,104100,2840085200,38550,38600,38650,38550,223
|
|
20240904,104000,2831476950,38650,38550,38650,38550,307
|
|
20240904,103900,2819628250,38650,38650,38700,38600,400
|
|
20240904,103800,2804178650,38650,38600,38650,38600,165
|
|
20240904,103700,2797806850,38600,38650,38700,38600,151
|
|
20240904,103600,2791975900,38700,38600,38750,38500,2829
|
|
20240904,103500,2682944400,38650,38700,38750,38600,689
|
|
20240904,103400,2656314550,38750,38650,38750,38650,184
|
|
20240904,103300,2649194700,38700,38650,38700,38650,377
|
|
20240904,103200,2634623600,38600,38600,38600,38600,179
|
|
20240904,103100,2627714200,38600,38500,38600,38450,537
|
|
20240904,103000,2607028950,38550,38400,38550,38400,294
|
|
20240904,102900,2595709600,38450,38450,38500,38400,412
|
|
20240904,102800,2579879050,38350,38350,38350,38300,369
|
|
20240904,102700,2565733550,38300,38350,38350,38300,274
|
|
20240904,102600,2555233800,38350,38250,38350,38200,1287
|
|
20240904,102500,2505934600,38200,38250,38250,38200,463
|
|
20240904,102400,2488240200,38200,38350,38350,38200,1617
|
|
20240904,102300,2426354000,38350,38400,38400,38350,712
|
|
20240904,102200,2399019950,38450,38400,38450,38400,111
|
|
20240904,102100,2394753450,38400,38400,38450,38350,436
|
|
20240904,102000,2378011650,38350,38350,38400,38350,637
|
|
20240904,101900,2353579150,38400,38550,38550,38400,339
|
|
20240904,101800,2340559150,38550,38500,38550,38450,577
|
|
20240904,101700,2318343350,38500,38550,38550,38500,354
|
|
20240904,101600,2304708200,38600,38550,38600,38550,188
|
|
20240904,101500,2297455150,38550,38500,38600,38500,493
|
|
20240904,101400,2278456150,38500,38600,38600,38500,143
|
|
20240904,101300,2272940650,38600,38600,38600,38600,138
|
|
20240904,101200,2267613850,38600,38500,38600,38500,666
|
|
20240904,101100,2241961900,38500,38650,38650,38500,1391
|
|
20240904,101000,2188345550,38700,38600,38800,38600,1872
|
|
20240904,100900,2115903050,38600,38600,38650,38600,1882
|
|
20240904,100800,2043190750,38600,38700,38700,38600,1616
|
|
20240904,100700,1980735850,38700,38700,38700,38650,267
|
|
20240904,100600,1970405450,38700,38700,38700,38650,212
|
|
20240904,100500,1962202700,38700,38700,38750,38700,94
|
|
20240904,100400,1958564850,38700,38700,38700,38650,359
|
|
20240904,100300,1944681150,38700,38700,38700,38600,432
|
|
20240904,100200,1927997650,38700,38600,38700,38600,311
|
|
20240904,100100,1915974450,38600,38650,38750,38600,333
|
|
20240904,100000,1903118400,38600,38650,38750,38600,483
|
|
20240904,095900,1884457200,38650,38850,38850,38600,697
|
|
20240904,095800,1857453750,38800,38900,38900,38800,390
|
|
20240904,095700,1842311300,38850,39000,39000,38850,328
|
|
20240904,095600,1829556850,39050,39000,39050,39000,426
|
|
20240904,095500,1812942800,38900,39100,39100,38900,124
|
|
20240904,095400,1808118200,38950,38800,38950,38800,426
|
|
20240904,095300,1791571800,38800,39100,39100,38800,2263
|
|
20240904,095200,1703411500,39100,39150,39200,39100,1093
|
|
20240904,095100,1660620900,39150,39250,39250,39150,131
|
|
20240904,095000,1655488650,39250,39200,39250,39150,128
|
|
20240904,094900,1650467300,39250,39300,39300,39200,86
|
|
20240904,094800,1647092800,39350,39150,39350,39150,296
|
|
20240904,094700,1635460300,39150,39150,39200,39050,664
|
|
20240904,094600,1609509300,39150,39100,39150,39100,652
|
|
20240904,094500,1584015600,39150,39250,39250,39150,663
|
|
20240904,094400,1558051250,39250,39200,39250,39150,202
|
|
20240904,094300,1550133650,39200,39250,39250,39150,181
|
|
20240904,094200,1543042400,39200,39200,39200,39150,248
|
|
20240904,094100,1533331550,39250,39100,39250,39100,61
|
|
20240904,094000,1530940800,39200,39050,39200,39050,340
|
|
20240904,093900,1517626600,39100,39050,39100,39050,408
|
|
20240904,093800,1501675250,39050,39300,39300,39050,586
|
|
20240904,093700,1478743450,39300,39400,39400,39300,1103
|
|
20240904,093600,1435382150,39400,39400,39400,39300,480
|
|
20240904,093500,1416476450,39350,39350,39400,39250,588
|
|
20240904,093400,1393351450,39350,39350,39400,39250,413
|
|
20240904,093300,1377109700,39400,39250,39400,39200,477
|
|
20240904,093200,1358375900,39350,39200,39350,39200,293
|
|
20240904,093100,1346871200,39100,39150,39150,39100,135
|
|
20240904,093000,1341591950,39100,39200,39200,39100,742
|
|
20240904,092900,1312537100,39250,39250,39250,39250,29
|
|
20240904,092800,1311398850,39250,39250,39250,39250,188
|
|
20240904,092700,1304019850,39250,39400,39400,39250,47
|
|
20240904,092600,1302174800,39300,39250,39300,39150,1683
|
|
20240904,092500,1236147800,39300,39300,39400,39250,360
|
|
20240904,092400,1221998000,39200,39250,39350,39200,576
|
|
20240904,092300,1199385650,39350,39450,39450,39300,1162
|
|
20240904,092200,1153678700,39450,39400,39500,39400,77
|
|
20240904,092100,1150640050,39450,39400,39450,39350,773
|
|
20240904,092000,1120196150,39400,39450,39600,39300,374
|
|
20240904,091900,1105424650,39500,39350,39500,39300,378
|
|
20240904,091800,1090536750,39350,39400,39400,39350,319
|
|
20240904,091700,1077970900,39400,39550,39650,39400,278
|
|
20240904,091600,1066987250,39550,39700,39750,39550,239
|
|
20240904,091500,1057513500,39700,39400,39700,39400,378
|
|
20240904,091400,1042556550,39400,39450,39600,39400,338
|
|
20240904,091300,1029193450,39400,39200,39400,39050,441
|
|
20240904,091200,1011888300,39050,39350,39350,39050,1348
|
|
20240904,091100,959049050,39350,39600,39750,39300,1091
|
|
20240904,091000,915999800,39700,39550,39700,39500,854
|
|
20240904,090900,882207300,39700,39550,39750,39500,940
|
|
20240904,090800,844959000,39550,39450,39550,39350,714
|
|
20240904,090700,816800800,39300,39300,39450,39300,418
|
|
20240904,090600,800352250,39300,39300,39400,39250,506
|
|
20240904,090500,780454150,39350,39350,39500,39250,762
|
|
20240904,090400,750429550,39150,39450,39450,39150,1183
|
|
20240904,090300,703966850,39400,38900,39400,38900,1288
|
|
20240904,090200,653384500,39000,38950,39500,38650,2082
|
|
20240904,090100,572271700,38700,38350,38950,38350,2525
|
|
20240904,090000,474637750,38200,38300,38950,38150,12386
|