595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185200,4963878150,38750,38750,38750,38750,2211
|
|
20240905,185100,4963878150,38750,38750,38750,38750,0
|
|
20240905,185000,4963878150,38750,38750,38750,38750,0
|
|
20240905,184900,4963878150,38750,38750,38750,38750,0
|
|
20240905,184800,4963878150,38750,38750,38750,38750,0
|
|
20240905,184700,4963878150,38750,38750,38750,38750,0
|
|
20240905,184600,4963878150,38750,38750,38750,38750,0
|
|
20240905,184500,4963878150,38750,38750,38750,38750,0
|
|
20240905,184400,4963878150,38750,38750,38750,38750,0
|
|
20240905,184300,4963878150,38750,38750,38750,38750,0
|
|
20240905,184200,4963878150,38750,38750,38750,38750,0
|
|
20240905,184100,4963878150,38750,38750,38750,38750,0
|
|
20240905,184000,4963878150,38750,38750,38750,38750,0
|
|
20240905,183900,4963878150,38750,38750,38750,38750,0
|
|
20240905,183800,4963878150,38750,38750,38750,38750,0
|
|
20240905,183700,4963878150,38750,38750,38750,38750,0
|
|
20240905,183600,4963878150,38750,38750,38750,38750,0
|
|
20240905,183500,4963878150,38750,38750,38750,38750,0
|
|
20240905,183400,4963878150,38750,38750,38750,38750,0
|
|
20240905,183300,4963878150,38750,38750,38750,38750,0
|
|
20240905,183200,4963878150,38750,38750,38750,38750,0
|
|
20240905,183100,4963878150,38750,38750,38750,38750,0
|
|
20240905,183000,4963878150,38750,38750,38750,38750,0
|
|
20240905,182900,4963878150,38750,38750,38750,38750,0
|
|
20240905,182800,4963878150,38750,38750,38750,38750,0
|
|
20240905,182700,4963878150,38750,38750,38750,38750,0
|
|
20240905,182600,4963878150,38750,38750,38750,38750,0
|
|
20240905,182500,4963878150,38750,38750,38750,38750,0
|
|
20240905,182400,4963878150,38750,38750,38750,38750,0
|
|
20240905,182300,4963878150,38750,38750,38750,38750,0
|
|
20240905,182200,4963878150,38750,38750,38750,38750,2211
|
|
20240905,182100,4963878150,38750,38750,38750,38750,0
|
|
20240905,182000,4963878150,38750,38750,38750,38750,0
|
|
20240905,181900,4963878150,38750,38750,38750,38750,0
|
|
20240905,181800,4963878150,38750,38750,38750,38750,0
|
|
20240905,181700,4963878150,38750,38750,38750,38750,0
|
|
20240905,181600,4963878150,38750,38750,38750,38750,0
|
|
20240905,181500,4963878150,38750,38750,38750,38750,0
|
|
20240905,181400,4963878150,38750,38750,38750,38750,0
|
|
20240905,181300,4963878150,38750,38750,38750,38750,0
|
|
20240905,181200,4963878150,38750,38750,38750,38750,0
|
|
20240905,181100,4963878150,38750,38750,38750,38750,0
|
|
20240905,181000,4963878150,38750,38750,38750,38750,0
|
|
20240905,180900,4963878150,38750,38750,38750,38750,0
|
|
20240905,180800,4963878150,38750,38750,38750,38750,0
|
|
20240905,180700,4963878150,38750,38750,38750,38750,0
|
|
20240905,180600,4963878150,38750,38750,38750,38750,0
|
|
20240905,180500,4963878150,38750,38750,38750,38750,0
|
|
20240905,180400,4963878150,38750,38750,38750,38750,0
|
|
20240905,180300,4963878150,38750,38750,38750,38750,0
|
|
20240905,180200,4963878150,38750,38750,38750,38750,0
|
|
20240905,180100,4963878150,38750,38750,38750,38750,0
|
|
20240905,180000,4963878150,38750,38750,38750,38750,0
|
|
20240905,175900,4963878150,38750,38750,38750,38750,0
|
|
20240905,175800,4963878150,38750,38750,38750,38750,0
|
|
20240905,175700,4963878150,38750,38750,38750,38750,0
|
|
20240905,175600,4963878150,38750,38750,38750,38750,0
|
|
20240905,175500,4963878150,38750,38750,38750,38750,0
|
|
20240905,175400,4963878150,38750,38750,38750,38750,0
|
|
20240905,175300,4963878150,38750,38750,38750,38750,0
|
|
20240905,175200,4963878150,38750,38750,38750,38750,2211
|
|
20240905,175100,4963878150,38750,38750,38750,38750,0
|
|
20240905,175000,4963878150,38750,38750,38750,38750,0
|
|
20240905,174900,4963878150,38750,38750,38750,38750,0
|
|
20240905,174800,4963878150,38750,38750,38750,38750,0
|
|
20240905,174700,4963878150,38750,38750,38750,38750,0
|
|
20240905,174600,4963878150,38750,38750,38750,38750,0
|
|
20240905,174500,4963878150,38750,38750,38750,38750,0
|
|
20240905,174400,4963878150,38750,38750,38750,38750,0
|
|
20240905,174300,4963878150,38750,38750,38750,38750,0
|
|
20240905,174200,4963878150,38750,38750,38750,38750,0
|
|
20240905,174100,4963878150,38750,38750,38750,38750,0
|
|
20240905,174000,4963878150,38750,38750,38750,38750,0
|
|
20240905,173900,4963878150,38750,38750,38750,38750,0
|
|
20240905,173800,4963878150,38750,38750,38750,38750,0
|
|
20240905,173700,4963878150,38750,38750,38750,38750,0
|
|
20240905,173600,4963878150,38750,38750,38750,38750,0
|
|
20240905,173500,4963878150,38750,38750,38750,38750,0
|
|
20240905,173400,4963878150,38750,38750,38750,38750,0
|
|
20240905,173300,4963878150,38750,38750,38750,38750,0
|
|
20240905,173200,4963878150,38750,38750,38750,38750,0
|
|
20240905,173100,4963878150,38750,38750,38750,38750,0
|
|
20240905,173000,4963878150,38750,38750,38750,38750,0
|
|
20240905,172900,4963878150,38750,38750,38750,38750,0
|
|
20240905,172800,4963878150,38750,38750,38750,38750,0
|
|
20240905,172700,4963878150,38750,38750,38750,38750,0
|
|
20240905,172600,4963878150,38750,38750,38750,38750,0
|
|
20240905,172500,4963878150,38750,38750,38750,38750,0
|
|
20240905,172400,4963878150,38750,38750,38750,38750,0
|
|
20240905,172300,4963878150,38750,38750,38750,38750,0
|
|
20240905,172200,4963878150,38750,38750,38750,38750,2211
|
|
20240905,172100,4963878150,38750,38750,38750,38750,0
|
|
20240905,172000,4963878150,38750,38750,38750,38750,0
|
|
20240905,171900,4963878150,38750,38750,38750,38750,0
|
|
20240905,171800,4963878150,38750,38750,38750,38750,0
|
|
20240905,171700,4963878150,38750,38750,38750,38750,0
|
|
20240905,171600,4963878150,38750,38750,38750,38750,0
|
|
20240905,171500,4963878150,38750,38750,38750,38750,0
|
|
20240905,171400,4963878150,38750,38750,38750,38750,0
|
|
20240905,171300,4963878150,38750,38750,38750,38750,0
|
|
20240905,171200,4963878150,38750,38750,38750,38750,0
|
|
20240905,171100,4963878150,38750,38750,38750,38750,0
|
|
20240905,171000,4963878150,38750,38750,38750,38750,0
|
|
20240905,170900,4963878150,38750,38750,38750,38750,0
|
|
20240905,170800,4963878150,38750,38750,38750,38750,0
|
|
20240905,170700,4963878150,38750,38750,38750,38750,0
|
|
20240905,170600,4963878150,38750,38750,38750,38750,0
|
|
20240905,170500,4963878150,38750,38750,38750,38750,0
|
|
20240905,170400,4963878150,38750,38750,38750,38750,0
|
|
20240905,170300,4963878150,38750,38750,38750,38750,0
|
|
20240905,170200,4963878150,38750,38750,38750,38750,0
|
|
20240905,170100,4963878150,38750,38750,38750,38750,0
|
|
20240905,170000,4963878150,38750,38750,38750,38750,0
|
|
20240905,165900,4963878150,38750,38750,38750,38750,0
|
|
20240905,165800,4963878150,38750,38750,38750,38750,0
|
|
20240905,165700,4963878150,38750,38750,38750,38750,0
|
|
20240905,165600,4963878150,38750,38750,38750,38750,0
|
|
20240905,165500,4963878150,38750,38750,38750,38750,0
|
|
20240905,165400,4963878150,38750,38750,38750,38750,0
|
|
20240905,165300,4963878150,38750,38750,38750,38750,0
|
|
20240905,165200,4963878150,38750,38750,38750,38750,2211
|
|
20240905,165100,4963878150,38750,38750,38750,38750,0
|
|
20240905,165000,4963878150,38750,38750,38750,38750,0
|
|
20240905,164900,4963878150,38750,38750,38750,38750,0
|
|
20240905,164800,4963878150,38750,38750,38750,38750,0
|
|
20240905,164700,4963878150,38750,38750,38750,38750,0
|
|
20240905,164600,4963878150,38750,38750,38750,38750,0
|
|
20240905,164500,4963878150,38750,38750,38750,38750,0
|
|
20240905,164400,4963878150,38750,38750,38750,38750,0
|
|
20240905,164300,4963878150,38750,38750,38750,38750,0
|
|
20240905,164200,4963878150,38750,38750,38750,38750,0
|
|
20240905,164100,4963878150,38750,38750,38750,38750,0
|
|
20240905,164000,4963878150,38750,38750,38750,38750,0
|
|
20240905,163900,4963878150,38750,38750,38750,38750,0
|
|
20240905,163800,4963878150,38750,38750,38750,38750,0
|
|
20240905,163700,4963878150,38750,38750,38750,38750,0
|
|
20240905,163600,4963878150,38750,38750,38750,38750,0
|
|
20240905,163500,4963878150,38750,38750,38750,38750,0
|
|
20240905,163400,4963878150,38750,38750,38750,38750,0
|
|
20240905,163300,4963878150,38750,38750,38750,38750,0
|
|
20240905,163200,4963878150,38750,38750,38750,38750,0
|
|
20240905,163100,4963878150,38750,38750,38750,38750,0
|
|
20240905,163000,4963878150,38750,38750,38750,38750,0
|
|
20240905,162900,4963878150,38750,38750,38750,38750,0
|
|
20240905,162800,4963878150,38750,38750,38750,38750,0
|
|
20240905,162700,4963878150,38750,38750,38750,38750,0
|
|
20240905,162600,4963878150,38750,38750,38750,38750,0
|
|
20240905,162500,4963878150,38750,38750,38750,38750,0
|
|
20240905,162400,4963878150,38750,38750,38750,38750,0
|
|
20240905,162300,4963878150,38750,38750,38750,38750,0
|
|
20240905,162200,4963878150,38750,38750,38750,38750,2211
|
|
20240905,162100,4963878150,38750,38750,38750,38750,0
|
|
20240905,162000,4963878150,38750,38750,38750,38750,0
|
|
20240905,161900,4963878150,38750,38750,38750,38750,0
|
|
20240905,161800,4963878150,38750,38750,38750,38750,0
|
|
20240905,161700,4963878150,38750,38750,38750,38750,0
|
|
20240905,161600,4963878150,38750,38750,38750,38750,0
|
|
20240905,161500,4963878150,38750,38750,38750,38750,0
|
|
20240905,161400,4963878150,38750,38750,38750,38750,0
|
|
20240905,161300,4963878150,38750,38750,38750,38750,0
|
|
20240905,161200,4963878150,38750,38750,38750,38750,0
|
|
20240905,161100,4963878150,38750,38750,38750,38750,0
|
|
20240905,161000,4963878150,38750,38750,38750,38750,0
|
|
20240905,160900,4963878150,38750,38750,38750,38750,0
|
|
20240905,160800,4963878150,38750,38750,38750,38750,0
|
|
20240905,160700,4963878150,38750,38750,38750,38750,0
|
|
20240905,160600,4963878150,38750,38750,38750,38750,0
|
|
20240905,160500,4963878150,38750,38750,38750,38750,0
|
|
20240905,160400,4963878150,38750,38750,38750,38750,0
|
|
20240905,160300,4963878150,38750,38750,38750,38750,0
|
|
20240905,160200,4963878150,38750,38750,38750,38750,0
|
|
20240905,160100,4963878150,38750,38750,38750,38750,0
|
|
20240905,160000,4963878150,38750,38750,38750,38750,0
|
|
20240905,155900,4963878150,38750,38750,38750,38750,0
|
|
20240905,155800,4963878150,38750,38750,38750,38750,0
|
|
20240905,155700,4963878150,38750,38750,38750,38750,0
|
|
20240905,155600,4963878150,38750,38750,38750,38750,0
|
|
20240905,155500,4963878150,38750,38750,38750,38750,0
|
|
20240905,155400,4963878150,38750,38750,38750,38750,0
|
|
20240905,155300,4963878150,38750,38750,38750,38750,0
|
|
20240905,155200,4963878150,38750,38750,38750,38750,2211
|
|
20240905,155100,4963878150,38750,38750,38750,38750,0
|
|
20240905,155000,4963878150,38750,38750,38750,38750,0
|
|
20240905,154900,4963878150,38750,38750,38750,38750,0
|
|
20240905,154800,4963878150,38750,38750,38750,38750,0
|
|
20240905,154700,4963878150,38750,38750,38750,38750,0
|
|
20240905,154600,4963878150,38750,38750,38750,38750,0
|
|
20240905,154500,4963878150,38750,38750,38750,38750,0
|
|
20240905,154400,4963878150,38750,38750,38750,38750,0
|
|
20240905,154300,4963878150,38750,38750,38750,38750,0
|
|
20240905,154200,4963878150,38750,38750,38750,38750,0
|
|
20240905,154100,4963878150,38750,38750,38750,38750,0
|
|
20240905,154000,4963878150,38750,38750,38750,38750,0
|
|
20240905,153900,4963878150,38750,38750,38750,38750,0
|
|
20240905,153800,4963878150,38750,38750,38750,38750,0
|
|
20240905,153700,4963878150,38750,38750,38750,38750,0
|
|
20240905,153600,4963878150,38750,38750,38750,38750,0
|
|
20240905,153500,4963878150,38750,38750,38750,38750,0
|
|
20240905,153400,4963878150,38750,38750,38750,38750,0
|
|
20240905,153300,4963878150,38750,38750,38750,38750,0
|
|
20240905,153200,4963878150,38750,38750,38750,38750,0
|
|
20240905,153100,4963878150,38750,38750,38750,38750,0
|
|
20240905,153000,4963878150,38750,38750,38750,38750,2211
|
|
20240905,152900,4878201900,38700,38700,38700,38700,0
|
|
20240905,152800,4878201900,38700,38700,38700,38700,0
|
|
20240905,152700,4878201900,38700,38700,38700,38700,0
|
|
20240905,152600,4878201900,38700,38700,38700,38700,0
|
|
20240905,152500,4878201900,38700,38700,38700,38700,0
|
|
20240905,152400,4878201900,38700,38700,38700,38700,0
|
|
20240905,152300,4878201900,38700,38700,38700,38700,0
|
|
20240905,152200,4878201900,38700,38700,38700,38700,0
|
|
20240905,152100,4878201900,38700,38700,38700,38700,0
|
|
20240905,152000,4878201900,38700,38700,38700,38700,0
|
|
20240905,151900,4878201900,38700,38650,38700,38600,484
|
|
20240905,151800,4859494950,38650,38600,38650,38550,113
|
|
20240905,151700,4855131400,38650,38650,38700,38550,825
|
|
20240905,151600,4823287250,38700,38700,38700,38650,142
|
|
20240905,151500,4817795150,38700,38800,38800,38650,148
|
|
20240905,151400,4812073250,38700,38700,38750,38700,389
|
|
20240905,151300,4797006200,38650,38650,38700,38600,63
|
|
20240905,151200,4794571650,38700,38700,38800,38650,78
|
|
20240905,151100,4791554600,38700,38650,38700,38650,67
|
|
20240905,151000,4788962700,38700,38750,38750,38600,285
|
|
20240905,150900,4777943700,38750,38850,38850,38750,51
|
|
20240905,150800,4775966150,38700,38650,38850,38650,448
|
|
20240905,150700,4758627100,38700,38700,38700,38650,117
|
|
20240905,150600,4754104300,38700,38750,38750,38650,264
|
|
20240905,150500,4743886450,38750,38750,38750,38700,67
|
|
20240905,150400,4741290750,38750,38700,38750,38700,62
|
|
20240905,150300,4738891200,38750,38750,38750,38750,67
|
|
20240905,150200,4736294950,38750,38850,38850,38700,53
|
|
20240905,150100,4734241550,38900,38700,38900,38700,258
|
|
20240905,150000,4724252450,38700,38850,38900,38700,294
|
|
20240905,145900,4712836450,38850,38750,38850,38700,151
|
|
20240905,145800,4706987350,38800,38750,38850,38700,52
|
|
20240905,145700,4704972000,38750,38800,38850,38700,567
|
|
20240905,145600,4682971850,38800,38650,38800,38650,195
|
|
20240905,145500,4675426350,38700,38700,38700,38650,117
|
|
20240905,145400,4670902800,38700,38600,38700,38600,316
|
|
20240905,145300,4658698700,38650,38700,38700,38650,421
|
|
20240905,145200,4642425650,38700,38800,38800,38650,224
|
|
20240905,145100,4633757250,38800,38750,38800,38700,232
|
|
20240905,145000,4624771850,38800,38750,38800,38700,91
|
|
20240905,144900,4621245000,38800,38750,38850,38750,185
|
|
20240905,144800,4614069550,38700,38700,38700,38700,156
|
|
20240905,144700,4608032350,38700,38750,38750,38700,113
|
|
20240905,144600,4603654650,38700,38700,38750,38700,61
|
|
20240905,144500,4601293600,38800,38800,38850,38650,196
|
|
20240905,144400,4593690150,38800,38800,38800,38600,491
|
|
20240905,144300,4574682000,38800,38800,38850,38750,193
|
|
20240905,144200,4567194150,38800,38850,38850,38800,300
|
|
20240905,144100,4555547700,38850,38750,38850,38750,224
|
|
20240905,144000,4546858800,38850,38800,38850,38750,294
|
|
20240905,143900,4535453650,38750,38750,38800,38750,204
|
|
20240905,143800,4527548150,38750,38800,38800,38700,535
|
|
20240905,143700,4506804350,38850,38800,38850,38800,193
|
|
20240905,143600,4499315700,38800,38800,38800,38750,191
|
|
20240905,143500,4491907250,38850,38750,38850,38750,283
|
|
20240905,143400,4480930050,38850,38500,38900,38500,1015
|
|
20240905,143300,4441659100,38550,38550,38550,38500,57
|
|
20240905,143200,4439463900,38550,38600,38600,38550,66
|
|
20240905,143100,4436918850,38500,38550,38600,38500,390
|
|
20240905,143000,4421882850,38550,38500,38550,38450,169
|
|
20240905,142900,4415375850,38450,38450,38500,38400,98
|
|
20240905,142800,4411608750,38450,38450,38450,38400,143
|
|
20240905,142700,4406113700,38450,38350,38450,38250,68
|
|
20240905,142600,4403508300,38350,38300,38350,38250,151
|
|
20240905,142500,4397728950,38300,38350,38350,38100,240
|
|
20240905,142400,4388557000,38350,38350,38450,38300,103
|
|
20240905,142300,4384606850,38350,38250,38500,38250,216
|
|
20240905,142200,4376314450,38250,38400,38450,38250,398
|
|
20240905,142100,4361054050,38450,38500,38550,38400,68
|
|
20240905,142000,4358437200,38500,38500,38550,38450,175
|
|
20240905,141900,4351701900,38500,38550,38550,38450,261
|
|
20240905,141800,4341652400,38500,38550,38550,38500,100
|
|
20240905,141700,4337801150,38550,38600,38600,38500,151
|
|
20240905,141600,4331979050,38600,38450,38600,38450,497
|
|
20240905,141500,4312864250,38300,38300,38450,38250,160
|
|
20240905,141400,4306732000,38350,38200,38350,38200,144
|
|
20240905,141300,4301214450,38250,38300,38300,38250,122
|
|
20240905,141200,4296543750,38300,38200,38300,38200,144
|
|
20240905,141100,4291036250,38250,38200,38250,38100,1226
|
|
20240905,141000,4244272300,38150,38200,38200,38150,143
|
|
20240905,140900,4238815600,38200,38300,38300,38200,205
|
|
20240905,140800,4230976450,38200,38250,38300,38150,437
|
|
20240905,140700,4214277450,38250,38250,38250,38200,71
|
|
20240905,140600,4211563700,38200,38250,38250,38200,221
|
|
20240905,140500,4203113850,38350,38200,38350,38200,307
|
|
20240905,140400,4191367550,38200,38200,38250,38200,121
|
|
20240905,140300,4186740300,38250,38300,38300,38250,140
|
|
20240905,140200,4181380900,38300,38300,38350,38300,125
|
|
20240905,140100,4176590900,38350,38300,38350,38250,218
|
|
20240905,140000,4168238200,38300,38300,38300,38250,136
|
|
20240905,135900,4163032100,38300,38300,38350,38250,305
|
|
20240905,135800,4151340350,38300,38300,38350,38300,175
|
|
20240905,135700,4144632000,38300,38250,38350,38250,149
|
|
20240905,135600,4138925850,38300,38250,38300,38200,123
|
|
20240905,135500,4134218150,38250,38300,38350,38250,145
|
|
20240905,135400,4128666600,38350,38300,38350,38300,146
|
|
20240905,135300,4123070550,38200,38300,38350,38200,244
|
|
20240905,135200,4113729000,38250,38300,38300,38250,96
|
|
20240905,135100,4110055950,38300,38300,38350,38250,189
|
|
20240905,135000,4102817100,38300,38150,38300,38150,486
|
|
20240905,134900,4084229850,38150,38150,38200,38150,59
|
|
20240905,134800,4081978400,38200,38200,38250,38150,114
|
|
20240905,134700,4077624050,38250,38200,38250,38200,243
|
|
20240905,134600,4068339250,38150,38150,38250,38150,74
|
|
20240905,134500,4065515900,38150,38200,38200,38100,262
|
|
20240905,134400,4055519100,38200,38250,38250,38200,116
|
|
20240905,134300,4051087550,38250,38300,38300,38200,190
|
|
20240905,134200,4043828800,38250,38200,38250,38200,187
|
|
20240905,134100,4036676550,38250,38200,38250,38200,61
|
|
20240905,134000,4034345150,38200,38250,38300,38200,154
|
|
20240905,133900,4028453850,38300,38250,38300,38200,204
|
|
20240905,133800,4020654800,38250,38300,38300,38250,68
|
|
20240905,133700,4018053100,38200,38200,38250,38150,218
|
|
20240905,133600,4009722350,38250,38200,38250,38150,177
|
|
20240905,133500,4002962300,38200,38200,38250,38100,747
|
|
20240905,133400,3974432600,38250,38200,38250,38200,127
|
|
20240905,133300,3969578800,38200,38300,38300,38200,229
|
|
20240905,133200,3960817950,38300,38250,38300,38250,86
|
|
20240905,133100,3957527450,38250,38350,38350,38250,320
|
|
20240905,133000,3945283100,38350,38450,38450,38300,679
|
|
20240905,132900,3919238150,38450,38600,38600,38450,158
|
|
20240905,132800,3913151900,38550,38500,38550,38500,216
|
|
20240905,132700,3904828800,38500,38450,38500,38450,117
|
|
20240905,132600,3900328450,38500,38500,38550,38450,224
|
|
20240905,132500,3891707350,38500,38450,38550,38450,382
|
|
20240905,132400,3877004250,38450,38500,38500,38450,89
|
|
20240905,132300,3873578950,38500,38550,38600,38500,147
|
|
20240905,132200,3867914850,38550,38550,38600,38500,180
|
|
20240905,132100,3860974850,38500,38500,38550,38450,160
|
|
20240905,132000,3854819650,38450,38450,38500,38450,442
|
|
20240905,131900,3837820200,38450,38500,38550,38450,154
|
|
20240905,131800,3831892850,38550,38550,38600,38500,284
|
|
20240905,131700,3820945150,38550,38550,38600,38550,314
|
|
20240905,131600,3808829850,38550,38550,38600,38500,106
|
|
20240905,131500,3804743100,38500,38500,38500,38450,174
|
|
20240905,131400,3798046200,38500,38450,38500,38450,155
|
|
20240905,131300,3792081600,38450,38450,38500,38450,165
|
|
20240905,131200,3785732000,38550,38450,38550,38450,76
|
|
20240905,131100,3782808500,38450,38400,38450,38400,73
|
|
20240905,131000,3780003850,38500,38500,38550,38450,369
|
|
20240905,130900,3765798400,38450,38450,38500,38450,62
|
|
20240905,130800,3763413900,38500,38550,38550,38450,97
|
|
20240905,130700,3759679500,38500,38550,38600,38500,244
|
|
20240905,130600,3750277300,38500,38500,38500,38450,207
|
|
20240905,130500,3742309150,38500,38500,38550,38500,38
|
|
20240905,130400,3740845900,38500,38550,38550,38500,211
|
|
20240905,130300,3732717900,38500,38600,38600,38450,426
|
|
20240905,130200,3716282450,38600,38550,38600,38500,339
|
|
20240905,130100,3703214050,38550,38500,38550,38350,301
|
|
20240905,130000,3691631750,38500,38350,38500,38350,155
|
|
20240905,125900,3685682750,38500,38350,38500,38300,155
|
|
20240905,125800,3679733200,38300,38300,38400,38300,231
|
|
20240905,125700,3670874900,38250,38300,38350,38250,14
|
|
20240905,125600,3670338650,38300,38300,38400,38300,179
|
|
20240905,125500,3663479250,38250,38250,38300,38200,253
|
|
20240905,125400,3653805950,38300,38350,38350,38300,95
|
|
20240905,125300,3650164950,38300,38350,38350,38300,210
|
|
20240905,125200,3642112700,38300,38350,38350,38300,179
|
|
20240905,125100,3635251200,38350,38400,38400,38300,242
|
|
20240905,125000,3625971600,38450,38350,38450,38300,141
|
|
20240905,124900,3620566950,38400,38450,38450,38400,142
|
|
20240905,124800,3615114000,38400,38350,38500,38350,190
|
|
20240905,124700,3607813350,38350,38450,38500,38350,122
|
|
20240905,124600,3603126650,38500,38450,38500,38450,183
|
|
20240905,124500,3596081450,38400,38400,38450,38350,198
|
|
20240905,124400,3588485800,38400,38350,38450,38350,152
|
|
20240905,124300,3582649450,38400,38400,38450,38350,117
|
|
20240905,124200,3578156250,38400,38400,38400,38350,20
|
|
20240905,124100,3577388750,38400,38350,38450,38350,193
|
|
20240905,124000,3569981350,38300,38350,38350,38300,319
|
|
20240905,123900,3557758900,38350,38450,38450,38350,42
|
|
20240905,123800,3556147850,38400,38500,38500,38350,208
|
|
20240905,123700,3548152750,38500,38300,38500,38300,140
|
|
20240905,123600,3542779300,38350,38350,38350,38300,132
|
|
20240905,123500,3537719850,38400,38450,38450,38400,75
|
|
20240905,123400,3534838350,38500,38450,38550,38450,231
|
|
20240905,123300,3525947500,38400,38450,38450,38400,97
|
|
20240905,123200,3522220800,38500,38300,38500,38300,12
|
|
20240905,123100,3521760000,38300,38500,38500,38300,460
|
|
20240905,123000,3504093550,38500,38400,38500,38350,92
|
|
20240905,122900,3500561800,38450,38400,38450,38350,60
|
|
20240905,122800,3498258600,38350,38450,38450,38350,323
|
|
20240905,122700,3485862000,38400,38450,38450,38400,127
|
|
20240905,122600,3480979350,38450,38400,38500,38400,139
|
|
20240905,122500,3475638550,38400,38450,38550,38350,172
|
|
20240905,122400,3469032850,38450,38450,38550,38450,246
|
|
20240905,122300,3459562850,38400,38400,38450,38400,104
|
|
20240905,122200,3455567750,38450,38450,38500,38350,217
|
|
20240905,122100,3447231100,38450,38500,38500,38400,17
|
|
20240905,122000,3446577650,38500,38450,38550,38400,109
|
|
20240905,121900,3442385900,38600,38450,38600,38450,306
|
|
20240905,121800,3430599900,38450,38600,38600,38400,416
|
|
20240905,121700,3414592250,38500,38400,38600,38400,225
|
|
20240905,121600,3405925750,38400,38450,38550,38400,271
|
|
20240905,121500,3395502600,38450,38450,38550,38450,347
|
|
20240905,121400,3382141300,38450,38450,38550,38450,178
|
|
20240905,121300,3375294400,38450,38550,38600,38450,620
|
|
20240905,121200,3351396000,38600,38550,38600,38550,384
|
|
20240905,121100,3336589500,38600,38650,38650,38550,279
|
|
20240905,121000,3325818450,38650,38650,38700,38600,212
|
|
20240905,120900,3317623750,38700,38700,38750,38650,65
|
|
20240905,120800,3315109500,38750,38750,38800,38750,281
|
|
20240905,120700,3304220350,38800,38700,38800,38700,71
|
|
20240905,120600,3301469500,38750,38750,38750,38700,93
|
|
20240905,120500,3297867600,38750,38700,38800,38700,164
|
|
20240905,120400,3291516200,38800,38700,38800,38700,278
|
|
20240905,120300,3280752750,38650,38700,38700,38650,51
|
|
20240905,120200,3278780150,38700,38750,38800,38600,382
|
|
20240905,120100,3263985900,38750,38600,38750,38600,187
|
|
20240905,120000,3256752300,38600,38750,38750,38600,326
|
|
20240905,115900,3244148500,38650,38750,38750,38550,1272
|
|
20240905,115800,3195042150,38650,38800,38800,38650,232
|
|
20240905,115700,3186057850,38650,38700,38800,38650,188
|
|
20240905,115600,3178772650,38700,38650,38700,38650,215
|
|
20240905,115500,3170455700,38650,38750,38800,38650,152
|
|
20240905,115400,3164567950,38800,38750,38800,38700,192
|
|
20240905,115300,3157128250,38750,38800,38800,38650,300
|
|
20240905,115200,3145517950,38750,38750,38800,38700,105
|
|
20240905,115100,3141448950,38750,38800,38800,38750,159
|
|
20240905,115000,3135287150,38700,38650,38800,38650,178
|
|
20240905,114900,3128398350,38700,38700,38750,38650,161
|
|
20240905,114800,3122171450,38700,38750,38800,38700,193
|
|
20240905,114700,3114700700,38700,38800,38850,38700,191
|
|
20240905,114600,3107293850,38800,38800,38900,38800,181
|
|
20240905,114500,3100263650,38850,38800,38900,38750,85
|
|
20240905,114400,3096963200,38850,38750,38850,38750,76
|
|
20240905,114300,3094013450,38800,38850,38850,38700,306
|
|
20240905,114200,3082144150,38850,38850,38900,38800,250
|
|
20240905,114100,3072426500,38850,38850,38900,38850,95
|
|
20240905,114000,3068733000,38850,38900,39000,38850,197
|
|
20240905,113900,3061068000,39000,38950,39000,38900,258
|
|
20240905,113800,3051014900,38950,38900,38950,38900,16
|
|
20240905,113700,3050392200,38950,38950,38950,38900,61
|
|
20240905,113600,3048016400,38950,38950,39000,38900,226
|
|
20240905,113500,3039217650,38950,38900,39000,38850,149
|
|
20240905,113400,3033420750,38850,39000,39000,38850,33
|
|
20240905,113300,3032135250,38950,39000,39050,38950,219
|
|
20240905,113200,3023598150,39000,38800,39000,38800,122
|
|
20240905,113100,3018854500,38850,38800,38850,38750,194
|
|
20240905,113000,3011321150,38800,38800,38800,38700,226
|
|
20240905,112900,3002560550,38850,38800,38850,38750,192
|
|
20240905,112800,2995115650,38750,38850,38850,38750,195
|
|
20240905,112700,2987544950,38900,38850,38900,38850,152
|
|
20240905,112600,2981638950,38850,38800,38850,38800,36
|
|
20240905,112500,2980240900,38850,38750,38850,38700,126
|
|
20240905,112400,2975357600,38800,38800,38850,38750,296
|
|
20240905,112300,2963878700,38750,38900,38900,38750,235
|
|
20240905,112200,2954758050,38900,38800,38900,38800,628
|
|
20240905,112100,2930349300,38850,38700,38850,38700,296
|
|
20240905,112000,2918884000,38700,38700,38750,38700,325
|
|
20240905,111900,2906305250,38750,38800,38850,38750,78
|
|
20240905,111800,2903281450,38850,38900,38950,38750,642
|
|
20240905,111700,2878352550,38950,38900,38950,38850,223
|
|
20240905,111600,2869679750,38950,38950,39050,38950,98
|
|
20240905,111500,2865857100,38950,39000,39050,38950,252
|
|
20240905,111400,2856028450,39050,39000,39050,38950,106
|
|
20240905,111300,2851897150,39000,39000,39000,38900,277
|
|
20240905,111200,2841119050,39000,38900,39050,38900,236
|
|
20240905,111100,2831920300,38900,38950,39000,38900,473
|
|
20240905,111000,2813503650,38900,38950,39000,38900,682
|
|
20240905,110900,2786954150,39000,39050,39050,39000,384
|
|
20240905,110800,2771978050,39050,39150,39150,39050,822
|
|
20240905,110700,2739834050,39200,39250,39350,39200,413
|
|
20240905,110600,2723637400,39250,39250,39350,39200,377
|
|
20240905,110500,2708839550,39250,39300,39300,39250,209
|
|
20240905,110400,2700628450,39350,39350,39400,39300,312
|
|
20240905,110300,2688360500,39400,39350,39400,39350,143
|
|
20240905,110200,2682732550,39350,39400,39400,39300,640
|
|
20240905,110100,2657549300,39350,39350,39350,39300,556
|
|
20240905,110000,2635684250,39400,39300,39400,39250,176
|
|
20240905,105900,2628763250,39300,39300,39350,39250,451
|
|
20240905,105800,2611050550,39300,39350,39350,39300,339
|
|
20240905,105700,2597718850,39350,39400,39400,39350,161
|
|
20240905,105600,2591380650,39400,39350,39400,39350,217
|
|
20240905,105500,2582833900,39400,39300,39400,39200,205
|
|
20240905,105400,2574781000,39300,39500,39500,39300,395
|
|
20240905,105300,2559250500,39500,39400,39500,39300,310
|
|
20240905,105200,2547053400,39400,39400,39450,39400,226
|
|
20240905,105100,2538143500,39400,39450,39450,39350,462
|
|
20240905,105000,2519935400,39450,39450,39500,39400,576
|
|
20240905,104900,2497216350,39450,39500,39500,39450,590
|
|
20240905,104800,2473912000,39500,39250,39500,39250,781
|
|
20240905,104700,2443153200,39400,39300,39400,39250,470
|
|
20240905,104600,2424676350,39300,39300,39450,39250,408
|
|
20240905,104500,2408640900,39350,39350,39450,39350,518
|
|
20240905,104400,2388249950,39350,39450,39500,39350,445
|
|
20240905,104300,2370702750,39450,39450,39450,39400,71
|
|
20240905,104200,2367904200,39450,39500,39550,39450,102
|
|
20240905,104100,2363874750,39500,39400,39500,39350,318
|
|
20240905,104000,2351324600,39450,39450,39500,39350,540
|
|
20240905,103900,2330029600,39450,39500,39550,39450,187
|
|
20240905,103800,2322641900,39500,39450,39550,39450,243
|
|
20240905,103700,2313048200,39450,39500,39550,39450,400
|
|
20240905,103600,2297253700,39450,39450,39550,39400,63
|
|
20240905,103500,2294768600,39500,39400,39500,39350,677
|
|
20240905,103400,2268040650,39450,39500,39550,39450,361
|
|
20240905,103300,2253790950,39450,39500,39500,39450,115
|
|
20240905,103200,2249252100,39500,39550,39550,39350,378
|
|
20240905,103100,2234348650,39550,39450,39550,39450,328
|
|
20240905,103000,2221378750,39500,39400,39500,39350,182
|
|
20240905,102900,2214202900,39400,39400,39450,39400,145
|
|
20240905,102800,2208489700,39450,39450,39550,39400,86
|
|
20240905,102700,2205099200,39450,39500,39550,39450,304
|
|
20240905,102600,2193085050,39500,39450,39500,39400,159
|
|
20240905,102500,2186814450,39400,39450,39500,39400,98
|
|
20240905,102400,2182950950,39500,39450,39500,39450,71
|
|
20240905,102300,2180147450,39450,39450,39500,39450,201
|
|
20240905,102200,2172216750,39400,39450,39450,39350,432
|
|
20240905,102100,2155194700,39450,39550,39550,39400,167
|
|
20240905,102000,2148596400,39450,39450,39550,39400,296
|
|
20240905,101900,2136912750,39450,39450,39450,39400,231
|
|
20240905,101800,2127803250,39450,39500,39500,39450,82
|
|
20240905,101700,2124566750,39500,39450,39500,39400,162
|
|
20240905,101600,2118175250,39450,39500,39500,39450,176
|
|
20240905,101500,2111230750,39450,39500,39600,39400,764
|
|
20240905,101400,2081068050,39600,39650,39650,39500,345
|
|
20240905,101300,2067408250,39650,39400,39650,39400,852
|
|
20240905,101200,2033775850,39400,39250,39400,39250,277
|
|
20240905,101100,2022882800,39200,39300,39300,39150,1065
|
|
20240905,101000,1981064050,39350,39300,39350,39300,121
|
|
20240905,100900,1976307650,39300,39250,39450,39200,1393
|
|
20240905,100800,1921489100,39100,39150,39150,39100,304
|
|
20240905,100700,1909590050,39100,39200,39200,39100,135
|
|
20240905,100600,1904304050,39250,39200,39250,39150,567
|
|
20240905,100500,1882090050,39150,39200,39350,39150,465
|
|
20240905,100400,1863883600,39200,39150,39250,39150,455
|
|
20240905,100300,1846054950,39200,39250,39400,39200,642
|
|
20240905,100200,1820840650,39300,39300,39400,39200,336
|
|
20240905,100100,1807654350,39300,39400,39450,39300,605
|
|
20240905,100000,1783832150,39350,39350,39450,39300,201
|
|
20240905,095900,1775926200,39350,39450,39450,39350,386
|
|
20240905,095800,1760713650,39500,39500,39550,39450,543
|
|
20240905,095700,1739263000,39500,39600,39600,39450,1009
|
|
20240905,095600,1699381900,39600,39700,39750,39600,217
|
|
20240905,095500,1690778400,39700,39700,39750,39700,144
|
|
20240905,095400,1685057400,39750,39650,39750,39650,92
|
|
20240905,095300,1681408050,39650,39700,39700,39600,306
|
|
20240905,095200,1669284000,39700,39750,39750,39700,389
|
|
20240905,095100,1653823750,39800,39800,39850,39750,607
|
|
20240905,095000,1629672300,39750,39650,39800,39650,428
|
|
20240905,094900,1612656900,39700,39700,39750,39650,266
|
|
20240905,094800,1602098050,39700,39800,39800,39650,73
|
|
20240905,094700,1599199700,39750,39750,39750,39650,450
|
|
20240905,094600,1581330150,39700,39800,39850,39700,553
|
|
20240905,094500,1559358800,39850,39850,39850,39800,55
|
|
20240905,094400,1557168850,39850,39800,39850,39750,1453
|
|
20240905,094300,1499314950,39800,39700,39850,39700,519
|
|
20240905,094200,1478689950,39700,39750,39750,39700,48
|
|
20240905,094100,1476783150,39750,39700,39750,39700,2203
|
|
20240905,094000,1389216100,39750,39800,39800,39650,242
|
|
20240905,093900,1379591800,39800,39600,39800,39600,934
|
|
20240905,093800,1342558450,39600,39550,39600,39500,216
|
|
20240905,093700,1334018100,39550,39600,39700,39500,844
|
|
20240905,093600,1300670350,39600,39650,39700,39550,992
|
|
20240905,093500,1261353300,39750,39650,39750,39650,443
|
|
20240905,093400,1243766000,39700,39700,39750,39650,396
|
|
20240905,093300,1228045550,39700,39850,39950,39700,1783
|
|
20240905,093200,1156983600,39900,39750,39900,39750,645
|
|
20240905,093100,1131306850,39800,39600,39900,39600,3013
|
|
20240905,093000,1011570450,39550,39550,39550,39450,144
|
|
20240905,092900,1005880600,39550,39550,39550,39500,320
|
|
20240905,092800,993225050,39500,39500,39500,39500,120
|
|
20240905,092700,988485050,39500,39500,39500,39400,90
|
|
20240905,092600,984932700,39500,39450,39500,39450,300
|
|
20240905,092500,973087600,39450,39400,39550,39300,362
|
|
20240905,092400,958812300,39450,39150,39450,39150,323
|
|
20240905,092300,946089200,39200,39400,39450,39100,2295
|
|
20240905,092200,855764700,39400,39450,39600,39400,827
|
|
20240905,092100,823105750,39450,39400,39450,39350,409
|
|
20240905,092000,806980500,39400,39400,39500,39350,222
|
|
20240905,091900,798233650,39400,39300,39500,39300,278
|
|
20240905,091800,787294400,39300,39400,39600,39300,336
|
|
20240905,091700,774030700,39500,39700,39700,39400,734
|
|
20240905,091600,745003050,39650,39550,39650,39500,467
|
|
20240905,091500,726509700,39550,39600,39600,39550,910
|
|
20240905,091400,690501950,39550,39450,39650,39400,1047
|
|
20240905,091300,649137400,39450,39400,39500,39400,685
|
|
20240905,091200,622104150,39400,39250,39500,39250,1076
|
|
20240905,091100,579709300,39300,39400,39400,39300,108
|
|
20240905,091000,575457700,39400,39300,39400,39100,1062
|
|
20240905,090900,533749250,39350,39250,39350,39150,580
|
|
20240905,090800,510963450,39250,39050,39250,39050,1530
|
|
20240905,090700,451030700,39050,38900,39100,38900,294
|
|
20240905,090600,439564000,38900,38900,38950,38900,2024
|
|
20240905,090500,360732300,38850,39100,39100,38850,1195
|
|
20240905,090400,314165050,39100,39100,39100,39000,1991
|
|
20240905,090300,236417350,39100,38900,39100,38850,1582
|
|
20240905,090200,174734600,38850,38900,39000,38800,1370
|
|
20240905,090100,121482950,38800,39000,39000,38650,1245
|
|
20240905,090000,73200850,38900,38800,38900,38650,1879
|