595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,185200,5125858400,36400,36400,36400,36400,1726
|
|
20240906,185100,5125858400,36400,36400,36400,36400,0
|
|
20240906,185000,5125858400,36400,36400,36400,36400,0
|
|
20240906,184900,5125858400,36400,36400,36400,36400,0
|
|
20240906,184800,5125858400,36400,36400,36400,36400,0
|
|
20240906,184700,5125858400,36400,36400,36400,36400,0
|
|
20240906,184600,5125858400,36400,36400,36400,36400,0
|
|
20240906,184500,5125858400,36400,36400,36400,36400,0
|
|
20240906,184400,5125858400,36400,36400,36400,36400,0
|
|
20240906,184300,5125858400,36400,36400,36400,36400,0
|
|
20240906,184200,5125858400,36400,36400,36400,36400,0
|
|
20240906,184100,5125858400,36400,36400,36400,36400,0
|
|
20240906,184000,5125858400,36400,36400,36400,36400,0
|
|
20240906,183900,5125858400,36400,36400,36400,36400,0
|
|
20240906,183800,5125858400,36400,36400,36400,36400,0
|
|
20240906,183700,5125858400,36400,36400,36400,36400,0
|
|
20240906,183600,5125858400,36400,36400,36400,36400,0
|
|
20240906,183500,5125858400,36400,36400,36400,36400,0
|
|
20240906,183400,5125858400,36400,36400,36400,36400,0
|
|
20240906,183300,5125858400,36400,36400,36400,36400,0
|
|
20240906,183200,5125858400,36400,36400,36400,36400,0
|
|
20240906,183100,5125858400,36400,36400,36400,36400,0
|
|
20240906,183000,5125858400,36400,36400,36400,36400,0
|
|
20240906,182900,5125858400,36400,36400,36400,36400,0
|
|
20240906,182800,5125858400,36400,36400,36400,36400,0
|
|
20240906,182700,5125858400,36400,36400,36400,36400,0
|
|
20240906,182600,5125858400,36400,36400,36400,36400,0
|
|
20240906,182500,5125858400,36400,36400,36400,36400,0
|
|
20240906,182400,5125858400,36400,36400,36400,36400,0
|
|
20240906,182300,5125858400,36400,36400,36400,36400,0
|
|
20240906,182200,5125858400,36400,36400,36400,36400,1726
|
|
20240906,182100,5125858400,36400,36400,36400,36400,0
|
|
20240906,182000,5125858400,36400,36400,36400,36400,0
|
|
20240906,181900,5125858400,36400,36400,36400,36400,0
|
|
20240906,181800,5125858400,36400,36400,36400,36400,0
|
|
20240906,181700,5125858400,36400,36400,36400,36400,0
|
|
20240906,181600,5125858400,36400,36400,36400,36400,0
|
|
20240906,181500,5125858400,36400,36400,36400,36400,0
|
|
20240906,181400,5125858400,36400,36400,36400,36400,0
|
|
20240906,181300,5125858400,36400,36400,36400,36400,0
|
|
20240906,181200,5125858400,36400,36400,36400,36400,0
|
|
20240906,181100,5125858400,36400,36400,36400,36400,0
|
|
20240906,181000,5125858400,36400,36400,36400,36400,0
|
|
20240906,180900,5125858400,36400,36400,36400,36400,0
|
|
20240906,180800,5125858400,36400,36400,36400,36400,0
|
|
20240906,180700,5125858400,36400,36400,36400,36400,0
|
|
20240906,180600,5125858400,36400,36400,36400,36400,0
|
|
20240906,180500,5125858400,36400,36400,36400,36400,0
|
|
20240906,180400,5125858400,36400,36400,36400,36400,0
|
|
20240906,180300,5125858400,36400,36400,36400,36400,0
|
|
20240906,180200,5125858400,36400,36400,36400,36400,0
|
|
20240906,180100,5125858400,36400,36400,36400,36400,0
|
|
20240906,180000,5125858400,36400,36400,36400,36400,0
|
|
20240906,175900,5125858400,36400,36400,36400,36400,0
|
|
20240906,175800,5125858400,36400,36400,36400,36400,0
|
|
20240906,175700,5125858400,36400,36400,36400,36400,0
|
|
20240906,175600,5125858400,36400,36400,36400,36400,0
|
|
20240906,175500,5125858400,36400,36400,36400,36400,0
|
|
20240906,175400,5125858400,36400,36400,36400,36400,0
|
|
20240906,175300,5125858400,36400,36400,36400,36400,0
|
|
20240906,175200,5125858400,36400,36400,36400,36400,1726
|
|
20240906,175100,5125858400,36400,36400,36400,36400,0
|
|
20240906,175000,5125858400,36400,36400,36400,36400,0
|
|
20240906,174900,5125858400,36400,36400,36400,36400,0
|
|
20240906,174800,5125858400,36400,36400,36400,36400,0
|
|
20240906,174700,5125858400,36400,36400,36400,36400,0
|
|
20240906,174600,5125858400,36400,36400,36400,36400,0
|
|
20240906,174500,5125858400,36400,36400,36400,36400,0
|
|
20240906,174400,5125858400,36400,36400,36400,36400,0
|
|
20240906,174300,5125858400,36400,36400,36400,36400,0
|
|
20240906,174200,5125858400,36400,36400,36400,36400,0
|
|
20240906,174100,5125858400,36400,36400,36400,36400,0
|
|
20240906,174000,5125858400,36400,36400,36400,36400,0
|
|
20240906,173900,5125858400,36400,36400,36400,36400,0
|
|
20240906,173800,5125858400,36400,36400,36400,36400,0
|
|
20240906,173700,5125858400,36400,36400,36400,36400,0
|
|
20240906,173600,5125858400,36400,36400,36400,36400,0
|
|
20240906,173500,5125858400,36400,36400,36400,36400,0
|
|
20240906,173400,5125858400,36400,36400,36400,36400,0
|
|
20240906,173300,5125858400,36400,36400,36400,36400,0
|
|
20240906,173200,5125858400,36400,36400,36400,36400,0
|
|
20240906,173100,5125858400,36400,36400,36400,36400,0
|
|
20240906,173000,5125858400,36400,36400,36400,36400,0
|
|
20240906,172900,5125858400,36400,36400,36400,36400,0
|
|
20240906,172800,5125858400,36400,36400,36400,36400,0
|
|
20240906,172700,5125858400,36400,36400,36400,36400,0
|
|
20240906,172600,5125858400,36400,36400,36400,36400,0
|
|
20240906,172500,5125858400,36400,36400,36400,36400,0
|
|
20240906,172400,5125858400,36400,36400,36400,36400,0
|
|
20240906,172300,5125858400,36400,36400,36400,36400,0
|
|
20240906,172200,5125858400,36400,36400,36400,36400,1726
|
|
20240906,172100,5125858400,36400,36400,36400,36400,0
|
|
20240906,172000,5125858400,36400,36400,36400,36400,0
|
|
20240906,171900,5125858400,36400,36400,36400,36400,0
|
|
20240906,171800,5125858400,36400,36400,36400,36400,0
|
|
20240906,171700,5125858400,36400,36400,36400,36400,0
|
|
20240906,171600,5125858400,36400,36400,36400,36400,0
|
|
20240906,171500,5125858400,36400,36400,36400,36400,0
|
|
20240906,171400,5125858400,36400,36400,36400,36400,0
|
|
20240906,171300,5125858400,36400,36400,36400,36400,0
|
|
20240906,171200,5125858400,36400,36400,36400,36400,0
|
|
20240906,171100,5125858400,36400,36400,36400,36400,0
|
|
20240906,171000,5125858400,36400,36400,36400,36400,0
|
|
20240906,170900,5125858400,36400,36400,36400,36400,0
|
|
20240906,170800,5125858400,36400,36400,36400,36400,0
|
|
20240906,170700,5125858400,36400,36400,36400,36400,0
|
|
20240906,170600,5125858400,36400,36400,36400,36400,0
|
|
20240906,170500,5125858400,36400,36400,36400,36400,0
|
|
20240906,170400,5125858400,36400,36400,36400,36400,0
|
|
20240906,170300,5125858400,36400,36400,36400,36400,0
|
|
20240906,170200,5125858400,36400,36400,36400,36400,0
|
|
20240906,170100,5125858400,36400,36400,36400,36400,0
|
|
20240906,170000,5125858400,36400,36400,36400,36400,0
|
|
20240906,165900,5125858400,36400,36400,36400,36400,0
|
|
20240906,165800,5125858400,36400,36400,36400,36400,0
|
|
20240906,165700,5125858400,36400,36400,36400,36400,0
|
|
20240906,165600,5125858400,36400,36400,36400,36400,0
|
|
20240906,165500,5125858400,36400,36400,36400,36400,0
|
|
20240906,165400,5125858400,36400,36400,36400,36400,0
|
|
20240906,165300,5125858400,36400,36400,36400,36400,0
|
|
20240906,165200,5125858400,36400,36400,36400,36400,1726
|
|
20240906,165100,5125858400,36400,36400,36400,36400,0
|
|
20240906,165000,5125858400,36400,36400,36400,36400,0
|
|
20240906,164900,5125858400,36400,36400,36400,36400,0
|
|
20240906,164800,5125858400,36400,36400,36400,36400,0
|
|
20240906,164700,5125858400,36400,36400,36400,36400,0
|
|
20240906,164600,5125858400,36400,36400,36400,36400,0
|
|
20240906,164500,5125858400,36400,36400,36400,36400,0
|
|
20240906,164400,5125858400,36400,36400,36400,36400,0
|
|
20240906,164300,5125858400,36400,36400,36400,36400,0
|
|
20240906,164200,5125858400,36400,36400,36400,36400,0
|
|
20240906,164100,5125858400,36400,36400,36400,36400,0
|
|
20240906,164000,5125858400,36400,36400,36400,36400,0
|
|
20240906,163900,5125858400,36400,36400,36400,36400,0
|
|
20240906,163800,5125858400,36400,36400,36400,36400,0
|
|
20240906,163700,5125858400,36400,36400,36400,36400,0
|
|
20240906,163600,5125858400,36400,36400,36400,36400,0
|
|
20240906,163500,5125858400,36400,36400,36400,36400,0
|
|
20240906,163400,5125858400,36400,36400,36400,36400,0
|
|
20240906,163300,5125858400,36400,36400,36400,36400,0
|
|
20240906,163200,5125858400,36400,36400,36400,36400,0
|
|
20240906,163100,5125858400,36400,36400,36400,36400,0
|
|
20240906,163000,5125858400,36400,36400,36400,36400,0
|
|
20240906,162900,5125858400,36400,36400,36400,36400,0
|
|
20240906,162800,5125858400,36400,36400,36400,36400,0
|
|
20240906,162700,5125858400,36400,36400,36400,36400,0
|
|
20240906,162600,5125858400,36400,36400,36400,36400,0
|
|
20240906,162500,5125858400,36400,36400,36400,36400,0
|
|
20240906,162400,5125858400,36400,36400,36400,36400,0
|
|
20240906,162300,5125858400,36400,36400,36400,36400,0
|
|
20240906,162200,5125858400,36400,36400,36400,36400,1726
|
|
20240906,162100,5125858400,36400,36400,36400,36400,0
|
|
20240906,162000,5125858400,36400,36400,36400,36400,0
|
|
20240906,161900,5125858400,36400,36400,36400,36400,0
|
|
20240906,161800,5125858400,36400,36400,36400,36400,0
|
|
20240906,161700,5125858400,36400,36400,36400,36400,0
|
|
20240906,161600,5125858400,36400,36400,36400,36400,0
|
|
20240906,161500,5125858400,36400,36400,36400,36400,0
|
|
20240906,161400,5125858400,36400,36400,36400,36400,0
|
|
20240906,161300,5125858400,36400,36400,36400,36400,0
|
|
20240906,161200,5125858400,36400,36400,36400,36400,0
|
|
20240906,161100,5125858400,36400,36400,36400,36400,0
|
|
20240906,161000,5125858400,36400,36400,36400,36400,0
|
|
20240906,160900,5125858400,36400,36400,36400,36400,0
|
|
20240906,160800,5125858400,36400,36400,36400,36400,0
|
|
20240906,160700,5125858400,36400,36400,36400,36400,0
|
|
20240906,160600,5125858400,36400,36400,36400,36400,0
|
|
20240906,160500,5125858400,36400,36400,36400,36400,0
|
|
20240906,160400,5125858400,36400,36400,36400,36400,0
|
|
20240906,160300,5125858400,36400,36400,36400,36400,0
|
|
20240906,160200,5125858400,36400,36400,36400,36400,0
|
|
20240906,160100,5125858400,36400,36400,36400,36400,0
|
|
20240906,160000,5125858400,36400,36400,36400,36400,0
|
|
20240906,155900,5125858400,36400,36400,36400,36400,0
|
|
20240906,155800,5125858400,36400,36400,36400,36400,0
|
|
20240906,155700,5125858400,36400,36400,36400,36400,0
|
|
20240906,155600,5125858400,36400,36400,36400,36400,0
|
|
20240906,155500,5125858400,36400,36400,36400,36400,0
|
|
20240906,155400,5125858400,36400,36400,36400,36400,0
|
|
20240906,155300,5125858400,36400,36400,36400,36400,0
|
|
20240906,155200,5125858400,36400,36400,36400,36400,1726
|
|
20240906,155100,5125858400,36400,36400,36400,36400,0
|
|
20240906,155000,5125858400,36400,36400,36400,36400,0
|
|
20240906,154900,5125858400,36400,36400,36400,36400,0
|
|
20240906,154800,5125858400,36400,36400,36400,36400,0
|
|
20240906,154700,5125858400,36400,36400,36400,36400,0
|
|
20240906,154600,5125858400,36400,36400,36400,36400,0
|
|
20240906,154500,5125858400,36400,36400,36400,36400,0
|
|
20240906,154400,5125858400,36400,36400,36400,36400,0
|
|
20240906,154300,5125858400,36400,36400,36400,36400,0
|
|
20240906,154200,5125858400,36400,36400,36400,36400,0
|
|
20240906,154100,5125858400,36400,36400,36400,36400,0
|
|
20240906,154000,5125858400,36400,36400,36400,36400,0
|
|
20240906,153900,5125858400,36400,36400,36400,36400,0
|
|
20240906,153800,5125858400,36400,36400,36400,36400,0
|
|
20240906,153700,5125858400,36400,36400,36400,36400,0
|
|
20240906,153600,5125858400,36400,36400,36400,36400,0
|
|
20240906,153500,5125858400,36400,36400,36400,36400,0
|
|
20240906,153400,5125858400,36400,36400,36400,36400,0
|
|
20240906,153300,5125858400,36400,36400,36400,36400,0
|
|
20240906,153200,5125858400,36400,36400,36400,36400,0
|
|
20240906,153100,5125858400,36400,36400,36400,36400,0
|
|
20240906,153000,5125858400,36400,36400,36400,36400,1726
|
|
20240906,152900,5063032000,36400,36400,36400,36400,0
|
|
20240906,152800,5063032000,36400,36400,36400,36400,0
|
|
20240906,152700,5063032000,36400,36400,36400,36400,0
|
|
20240906,152600,5063032000,36400,36400,36400,36400,0
|
|
20240906,152500,5063032000,36400,36400,36400,36400,0
|
|
20240906,152400,5063032000,36400,36400,36400,36400,0
|
|
20240906,152300,5063032000,36400,36400,36400,36400,0
|
|
20240906,152200,5063032000,36400,36400,36400,36400,0
|
|
20240906,152100,5063032000,36400,36400,36400,36400,0
|
|
20240906,152000,5063032000,36400,36400,36400,36400,0
|
|
20240906,151900,5063032000,36400,36350,36400,36300,115
|
|
20240906,151800,5058856900,36350,36350,36350,36350,88
|
|
20240906,151700,5055658100,36350,36450,36450,36350,389
|
|
20240906,151600,5041496700,36400,36450,36450,36400,778
|
|
20240906,151500,5013156850,36450,36400,36500,36400,210
|
|
20240906,151400,5005503950,36450,36400,36450,36400,348
|
|
20240906,151300,4992822100,36400,36350,36400,36350,217
|
|
20240906,151200,4984930550,36350,36350,36350,36300,672
|
|
20240906,151100,4960518950,36300,36450,36450,36300,1705
|
|
20240906,151000,4898565150,36450,36400,36450,36350,464
|
|
20240906,150900,4881677150,36450,36450,36450,36450,172
|
|
20240906,150800,4875407750,36450,36400,36500,36400,190
|
|
20240906,150700,4868474700,36500,36450,36500,36450,21
|
|
20240906,150600,4867709050,36500,36450,36500,36450,123
|
|
20240906,150500,4863220450,36400,36500,36500,36400,537
|
|
20240906,150400,4843620350,36550,36500,36550,36350,462
|
|
20240906,150300,4826751950,36300,36500,36500,36250,494
|
|
20240906,150200,4808805400,36500,36500,36550,36500,291
|
|
20240906,150100,4798174100,36500,36500,36500,36500,219
|
|
20240906,150000,4790180600,36500,36500,36500,36500,66
|
|
20240906,145900,4787771600,36550,36550,36550,36500,197
|
|
20240906,145800,4780572750,36550,36500,36550,36450,144
|
|
20240906,145700,4775317100,36500,36550,36550,36500,249
|
|
20240906,145600,4766220750,36550,36550,36550,36550,79
|
|
20240906,145500,4763333300,36550,36500,36550,36500,122
|
|
20240906,145400,4758875800,36450,36500,36550,36450,386
|
|
20240906,145300,4744778250,36500,36550,36550,36500,59
|
|
20240906,145200,4742622250,36600,36500,36600,36500,330
|
|
20240906,145100,4730556700,36550,36600,36650,36550,291
|
|
20240906,145000,4719910150,36350,36600,36600,36350,1256
|
|
20240906,144900,4674191750,36550,36550,36700,36550,804
|
|
20240906,144800,4644755400,36550,36550,36550,36550,175
|
|
20240906,144700,4638359150,36550,36550,36550,36450,148
|
|
20240906,144600,4632952950,36550,36400,36550,36400,1064
|
|
20240906,144500,4594138050,36400,36350,36400,36350,9
|
|
20240906,144400,4593810700,36350,36400,36450,36350,190
|
|
20240906,144300,4586893300,36450,36450,36450,36450,166
|
|
20240906,144200,4580842600,36400,36400,36450,36400,133
|
|
20240906,144100,4576001350,36450,36350,36450,36350,60
|
|
20240906,144000,4573816550,36350,36300,36450,36300,201
|
|
20240906,143900,4566501350,36350,36300,36350,36300,64
|
|
20240906,143800,4564176800,36400,36350,36400,36350,147
|
|
20240906,143700,4558833250,36400,36300,36400,36300,99
|
|
20240906,143600,4555238550,36300,36250,36300,36250,14
|
|
20240906,143500,4554731000,36250,36200,36250,36200,19
|
|
20240906,143400,4554042300,36250,36250,36250,36250,204
|
|
20240906,143300,4546647300,36250,36250,36250,36250,118
|
|
20240906,143200,4542369800,36250,36150,36250,36150,64
|
|
20240906,143100,4540053250,36100,36050,36100,36050,80
|
|
20240906,143000,4537168450,36050,36300,36300,36050,658
|
|
20240906,142900,4513404050,36200,36300,36350,36200,318
|
|
20240906,142800,4501864300,36300,36350,36400,36300,262
|
|
20240906,142700,4492346800,36300,36250,36300,36250,116
|
|
20240906,142600,4488136800,36250,36300,36300,36250,266
|
|
20240906,142500,4478485400,36250,36250,36300,36250,355
|
|
20240906,142400,4465610000,36250,36250,36250,36250,0
|
|
20240906,142300,4465610000,36250,36200,36250,36200,305
|
|
20240906,142200,4454565050,36200,36150,36250,36150,206
|
|
20240906,142100,4447107500,36150,36200,36200,36100,182
|
|
20240906,142000,4440522900,36150,36200,36250,36150,183
|
|
20240906,141900,4433903350,36200,36250,36250,36200,568
|
|
20240906,141800,4413316950,36200,36250,36300,36200,272
|
|
20240906,141700,4403451950,36250,36300,36300,36250,133
|
|
20240906,141600,4398625150,36350,36350,36350,36300,225
|
|
20240906,141500,4390447550,36350,36400,36400,36300,326
|
|
20240906,141400,4378590300,36400,36400,36450,36400,120
|
|
20240906,141300,4374221400,36450,36400,36450,36400,41
|
|
20240906,141200,4372728950,36450,36400,36450,36400,176
|
|
20240906,141100,4366321650,36400,36400,36450,36400,230
|
|
20240906,141000,4357942350,36450,36450,36450,36400,192
|
|
20240906,140900,4350945400,36500,36400,36500,36350,478
|
|
20240906,140800,4333520200,36400,36400,36400,36350,129
|
|
20240906,140700,4328825150,36400,36500,36500,36400,188
|
|
20240906,140600,4321964950,36450,36400,36450,36400,48
|
|
20240906,140500,4320215900,36400,36400,36400,36300,313
|
|
20240906,140400,4308832150,36450,36450,36450,36450,221
|
|
20240906,140300,4300776700,36450,36450,36450,36450,104
|
|
20240906,140200,4296985900,36450,36500,36500,36450,130
|
|
20240906,140100,4292247350,36500,36400,36500,36400,125
|
|
20240906,140000,4287691700,36450,36500,36600,36450,311
|
|
20240906,135900,4276337800,36500,36500,36500,36500,5
|
|
20240906,135800,4276155300,36500,36500,36550,36500,300
|
|
20240906,135700,4265196000,36550,36500,36600,36500,178
|
|
20240906,135600,4258686700,36500,36550,36550,36500,195
|
|
20240906,135500,4251560250,36500,36550,36550,36500,210
|
|
20240906,135400,4243889100,36600,36600,36600,36550,177
|
|
20240906,135300,4237413450,36550,36500,36600,36500,126
|
|
20240906,135200,4232810350,36500,36550,36550,36450,469
|
|
20240906,135100,4215678100,36500,36550,36550,36500,115
|
|
20240906,135000,4211480550,36550,36450,36550,36300,399
|
|
20240906,134900,4196947200,36500,36550,36550,36500,133
|
|
20240906,134800,4192086950,36500,36500,36550,36500,98
|
|
20240906,134700,4188509050,36500,36500,36500,36500,94
|
|
20240906,134600,4185078050,36450,36300,36500,36300,210
|
|
20240906,134500,4177432050,36350,36450,36500,36350,231
|
|
20240906,134400,4169025050,36450,36500,36550,36450,340
|
|
20240906,134300,4156609250,36500,36350,36500,36350,190
|
|
20240906,134200,4149691000,36400,36500,36500,36400,193
|
|
20240906,134100,4142647550,36500,36550,36550,36500,335
|
|
20240906,134000,4130410500,36550,36500,36550,36500,325
|
|
20240906,133900,4118544600,36600,36500,36600,36450,725
|
|
20240906,133800,4092063650,36450,36450,36500,36450,77
|
|
20240906,133700,4089256150,36450,36400,36450,36400,233
|
|
20240906,133600,4080768550,36350,36350,36350,36300,193
|
|
20240906,133500,4073757200,36350,36300,36450,36300,241
|
|
20240906,133400,4064990850,36400,36400,36400,36300,621
|
|
20240906,133300,4042416150,36400,36350,36450,36350,341
|
|
20240906,133200,4030006550,36300,36250,36400,36250,228
|
|
20240906,133100,4021725250,36250,36250,36250,36200,319
|
|
20240906,133000,4010166100,36200,36200,36250,36200,83
|
|
20240906,132900,4007160600,36300,36200,36300,36200,601
|
|
20240906,132800,3985373250,36250,36150,36250,36150,217
|
|
20240906,132700,3977518150,36100,36150,36150,36100,173
|
|
20240906,132600,3971272300,36150,36150,36150,35950,355
|
|
20240906,132500,3958466650,36150,36050,36150,36000,393
|
|
20240906,132400,3944289650,36100,36100,36150,36100,481
|
|
20240906,132300,3926925500,36100,36100,36100,36050,408
|
|
20240906,132200,3912206200,36100,36000,36100,36000,283
|
|
20240906,132100,3901996300,36050,36050,36100,35950,1189
|
|
20240906,132000,3859136150,35850,35950,36050,35850,717
|
|
20240906,131900,3833355850,35950,35900,36050,35850,369
|
|
20240906,131800,3820095300,35900,35850,35950,35800,286
|
|
20240906,131700,3809828150,35850,35800,35900,35800,337
|
|
20240906,131600,3797740450,35850,35900,35900,35850,44
|
|
20240906,131500,3796163000,35900,35850,35900,35850,339
|
|
20240906,131400,3784003650,35850,35750,35950,35750,1296
|
|
20240906,131300,3737494400,35750,35700,35800,35700,86
|
|
20240906,131200,3734421300,35800,35750,35800,35750,12
|
|
20240906,131100,3733992250,35800,35800,35800,35750,114
|
|
20240906,131000,3729914450,35800,35750,35800,35700,278
|
|
20240906,130900,3719978450,35800,35700,35800,35700,446
|
|
20240906,130800,3704036150,35750,35700,35750,35700,172
|
|
20240906,130700,3697895650,35700,35700,35750,35700,32
|
|
20240906,130600,3696753200,35700,35700,35700,35700,108
|
|
20240906,130500,3692897600,35700,35750,35750,35700,122
|
|
20240906,130400,3688540600,35750,35800,35800,35750,178
|
|
20240906,130300,3682177000,35800,35750,35800,35750,31
|
|
20240906,130200,3681068700,35750,35750,35750,35750,79
|
|
20240906,130100,3678244450,35750,35750,35750,35750,34
|
|
20240906,130000,3677028950,35750,35800,35800,35750,108
|
|
20240906,125900,3673167250,35850,35800,35850,35800,86
|
|
20240906,125800,3670085700,35800,35800,35850,35800,113
|
|
20240906,125700,3666039400,35800,35800,35800,35800,33
|
|
20240906,125600,3664858000,35800,35850,35850,35800,127
|
|
20240906,125500,3660306400,35800,35800,35850,35800,129
|
|
20240906,125400,3655687700,35800,35900,35900,35800,126
|
|
20240906,125300,3651171350,35900,35850,35900,35850,213
|
|
20240906,125200,3643534750,35800,35800,35850,35800,123
|
|
20240906,125100,3639131300,35850,35850,35850,35850,24
|
|
20240906,125000,3638270900,35800,35800,35850,35800,186
|
|
20240906,124900,3631611600,35850,35900,35900,35850,114
|
|
20240906,124800,3627524650,35900,35850,35900,35850,98
|
|
20240906,124700,3624007300,35900,35900,35900,35750,255
|
|
20240906,124600,3614862200,35950,35950,35950,35950,64
|
|
20240906,124500,3612561400,36000,36000,36000,35950,305
|
|
20240906,124400,3601595350,36000,36000,36000,36000,101
|
|
20240906,124300,3597959350,36000,36050,36050,36000,79
|
|
20240906,124200,3595113400,36050,35950,36050,35950,409
|
|
20240906,124100,3580396850,36000,36000,36000,35950,78
|
|
20240906,124000,3577591500,36000,35950,36000,35950,327
|
|
20240906,123900,3565828950,35950,35950,35950,35950,266
|
|
20240906,123800,3556266250,35950,35900,35950,35900,86
|
|
20240906,123700,3553176850,35900,35850,35900,35850,82
|
|
20240906,123600,3550233550,35850,35900,35900,35800,177
|
|
20240906,123500,3543883050,35900,35800,35900,35800,671
|
|
20240906,123400,3519829100,35850,35800,35850,35800,171
|
|
20240906,123300,3513701900,35750,35800,35800,35750,97
|
|
20240906,123200,3510230400,35850,35800,35850,35800,46
|
|
20240906,123100,3508583550,35800,35750,35800,35700,181
|
|
20240906,123000,3502112650,35750,35700,35750,35700,257
|
|
20240906,122900,3492933750,35700,35800,35800,35700,43
|
|
20240906,122800,3491397200,35750,35750,35750,35700,113
|
|
20240906,122700,3487358000,35750,35700,35750,35700,124
|
|
20240906,122600,3482930000,35750,35700,35750,35700,220
|
|
20240906,122500,3475066600,35700,35700,35750,35700,131
|
|
20240906,122400,3470389750,35700,35700,35700,35700,143
|
|
20240906,122300,3465284650,35750,35750,35750,35750,5
|
|
20240906,122200,3465105900,35700,35650,35700,35650,148
|
|
20240906,122100,3459824650,35700,35650,35700,35650,52
|
|
20240906,122000,3457970700,35650,35750,35750,35650,151
|
|
20240906,121900,3452579800,35750,35650,35750,35650,468
|
|
20240906,121800,3435888650,35650,35700,35700,35650,47
|
|
20240906,121700,3434212350,35700,35750,35750,35700,213
|
|
20240906,121600,3426608100,35750,35750,35750,35750,23
|
|
20240906,121500,3425785850,35750,35750,35750,35750,294
|
|
20240906,121400,3415275350,35750,35750,35750,35750,313
|
|
20240906,121300,3404085600,35800,35800,35800,35800,64
|
|
20240906,121200,3401794400,35850,35800,35850,35800,51
|
|
20240906,121100,3399967650,35800,35800,35800,35800,23
|
|
20240906,121000,3399144250,35900,35800,35900,35750,309
|
|
20240906,120900,3388073800,35750,35750,35900,35750,90
|
|
20240906,120800,3384856150,35750,35800,35850,35750,242
|
|
20240906,120700,3376192400,35800,36000,36000,35800,567
|
|
20240906,120600,3355797050,36000,35850,36050,35800,747
|
|
20240906,120500,3328935300,35800,35750,35950,35750,462
|
|
20240906,120400,3312392350,35750,35700,35850,35700,395
|
|
20240906,120300,3298254550,35750,35700,35750,35700,110
|
|
20240906,120200,3294325350,35750,35750,35750,35700,68
|
|
20240906,120100,3291897000,35700,35700,35700,35700,32
|
|
20240906,120000,3290754600,35700,35650,35700,35650,220
|
|
20240906,115900,3282907500,35700,35600,35700,35600,201
|
|
20240906,115800,3275739900,35600,35650,35650,35600,175
|
|
20240906,115700,3269503850,35650,35650,35650,35650,11
|
|
20240906,115600,3269111700,35650,35700,35700,35650,48
|
|
20240906,115500,3267399950,35700,35650,35700,35650,231
|
|
20240906,115400,3259160050,35700,35650,35750,35650,106
|
|
20240906,115300,3255379350,35650,35600,35700,35600,505
|
|
20240906,115200,3237367550,35600,35600,35650,35600,156
|
|
20240906,115100,3231813650,35650,35600,35650,35600,48
|
|
20240906,115000,3230104600,35650,35650,35650,35600,477
|
|
20240906,114900,3213116100,35650,35650,35700,35650,182
|
|
20240906,114800,3206627700,35650,35650,35650,35650,115
|
|
20240906,114700,3202527950,35650,35600,35650,35600,337
|
|
20240906,114600,3190517800,35650,35650,35650,35600,361
|
|
20240906,114500,3177648700,35650,35650,35700,35650,457
|
|
20240906,114400,3161351650,35700,35700,35700,35650,166
|
|
20240906,114300,3155427950,35700,35700,35700,35700,48
|
|
20240906,114200,3153714350,35750,35700,35750,35700,190
|
|
20240906,114100,3146931200,35700,35700,35700,35700,58
|
|
20240906,114000,3144860600,35700,35750,35750,35700,959
|
|
20240906,113900,3110580200,35750,35750,35800,35750,128
|
|
20240906,113800,3106004000,35750,35750,35750,35700,470
|
|
20240906,113700,3089212150,35750,35750,35750,35750,82
|
|
20240906,113600,3086280650,35750,35750,35750,35750,2
|
|
20240906,113500,3086209150,35750,35750,35800,35750,374
|
|
20240906,113400,3072831150,35750,35800,35800,35750,316
|
|
20240906,113300,3061520600,35800,35800,35800,35800,48
|
|
20240906,113200,3059802200,35850,35800,35850,35800,12
|
|
20240906,113100,3059372550,35800,35850,35900,35800,101
|
|
20240906,113000,3055754350,35850,35850,35850,35800,278
|
|
20240906,112900,3045788400,35900,35850,35900,35850,95
|
|
20240906,112800,3042382050,35850,35850,35900,35850,176
|
|
20240906,112700,3036070850,35850,35850,35850,35850,20
|
|
20240906,112600,3035353850,35900,35900,35900,35900,105
|
|
20240906,112500,3031584350,35900,35900,35950,35900,262
|
|
20240906,112400,3022177950,35950,35950,36000,35900,140
|
|
20240906,112300,3017144850,35950,35900,35950,35900,115
|
|
20240906,112200,3013011150,36000,35900,36000,35850,319
|
|
20240906,112100,3001545700,35850,35850,35900,35850,146
|
|
20240906,112000,2996308850,35850,35850,35850,35850,139
|
|
20240906,111900,2991325700,35950,35900,35950,35700,313
|
|
20240906,111800,2980117800,35950,35850,35950,35850,287
|
|
20240906,111700,2969818300,35750,35850,35850,35750,2060
|
|
20240906,111600,2896093200,35850,35900,35950,35850,728
|
|
20240906,111500,2869972650,35900,35850,35900,35850,272
|
|
20240906,111400,2860218550,35900,36000,36000,35900,990
|
|
20240906,111300,2824647550,36000,36100,36100,36000,305
|
|
20240906,111200,2813650050,36100,36150,36150,36100,536
|
|
20240906,111100,2794280700,36150,36200,36250,36150,319
|
|
20240906,111000,2782733050,36200,36200,36200,36100,303
|
|
20240906,110900,2771769000,36250,36250,36250,36250,41
|
|
20240906,110800,2770282750,36250,36200,36250,36200,120
|
|
20240906,110700,2765935450,36200,36150,36200,36150,69
|
|
20240906,110600,2763439200,36150,36200,36200,36100,75
|
|
20240906,110500,2760727400,36200,36200,36200,36200,108
|
|
20240906,110400,2756817800,36250,36150,36300,36150,1011
|
|
20240906,110300,2720192700,36100,36000,36100,35950,606
|
|
20240906,110200,2698339000,35950,36000,36050,35950,413
|
|
20240906,110100,2683471400,36000,36050,36050,36000,13
|
|
20240906,110000,2683003350,36000,36050,36100,36000,135
|
|
20240906,105900,2678142400,36100,36050,36100,36050,57
|
|
20240906,105800,2676087500,36000,36050,36050,35950,122
|
|
20240906,105700,2671696000,36000,35950,36000,35950,207
|
|
20240906,105600,2664246900,35950,36000,36000,35950,14
|
|
20240906,105500,2663743400,36000,36100,36150,36000,972
|
|
20240906,105400,2628679400,36100,36100,36200,36100,901
|
|
20240906,105300,2596109500,36100,36100,36150,36100,279
|
|
20240906,105200,2586033250,36100,36150,36200,36100,480
|
|
20240906,105100,2568678300,36150,36150,36200,36100,328
|
|
20240906,105000,2556826550,36150,36050,36150,36050,277
|
|
20240906,104900,2546824650,36100,36150,36150,36050,189
|
|
20240906,104800,2540010550,36150,36000,36150,36000,96
|
|
20240906,104700,2536551000,36000,36050,36050,36000,198
|
|
20240906,104600,2529414250,36050,36050,36050,36050,44
|
|
20240906,104500,2527828050,36100,36100,36100,36000,420
|
|
20240906,104400,2512690400,36100,36100,36100,36100,65
|
|
20240906,104300,2510343900,36100,36050,36100,36050,76
|
|
20240906,104200,2507600850,36000,35950,36000,35950,145
|
|
20240906,104100,2502385850,35900,36000,36000,35900,253
|
|
20240906,104000,2493295250,35850,35850,36000,35850,331
|
|
20240906,103900,2481421250,35900,35900,35900,35900,299
|
|
20240906,103800,2470687150,35950,36000,36000,35950,3
|
|
20240906,103700,2470579200,36000,36050,36050,35900,164
|
|
20240906,103600,2464685450,36050,36100,36100,36050,65
|
|
20240906,103500,2462341600,36000,36000,36100,35950,419
|
|
20240906,103400,2447260300,36000,36000,36000,36000,4
|
|
20240906,103300,2447116300,35950,36000,36200,35950,199
|
|
20240906,103200,2439940350,36000,36100,36100,35950,139
|
|
20240906,103100,2434940900,36100,35900,36100,35900,538
|
|
20240906,103000,2415537050,35950,36150,36150,35950,607
|
|
20240906,102900,2393662250,36250,36200,36250,36200,549
|
|
20240906,102800,2373770400,36150,36100,36150,36100,110
|
|
20240906,102700,2369796900,36100,36050,36200,36050,217
|
|
20240906,102600,2361962950,36050,36100,36100,36050,14
|
|
20240906,102500,2361457600,36050,36100,36350,36000,968
|
|
20240906,102400,2326386500,36250,36150,36250,36150,221
|
|
20240906,102300,2318389950,36100,36000,36100,36000,400
|
|
20240906,102200,2303959750,36050,35950,36050,35950,180
|
|
20240906,102100,2297481100,35950,35800,35950,35700,68
|
|
20240906,102000,2295043650,35800,35800,35800,35700,245
|
|
20240906,101900,2286282900,35850,35850,35850,35800,28
|
|
20240906,101800,2285279650,35800,35800,35900,35800,403
|
|
20240906,101700,2270849700,35800,35850,35900,35800,392
|
|
20240906,101600,2256811000,35800,35900,35900,35800,170
|
|
20240906,101500,2250719050,35900,36000,36050,35850,245
|
|
20240906,101400,2241902300,36000,35950,36050,35800,456
|
|
20240906,101300,2225544900,35950,36050,36050,35800,211
|
|
20240906,101200,2217969350,36150,36000,36200,35900,2207
|
|
20240906,101100,2138240350,36150,35750,36200,35700,2319
|
|
20240906,101000,2054536500,35750,35650,35750,35600,534
|
|
20240906,100900,2035488400,35650,35600,35650,35600,67
|
|
20240906,100800,2033101650,35550,35700,35700,35500,5121
|
|
20240906,100700,1850862700,35600,35750,35750,35600,1468
|
|
20240906,100600,1798538850,35800,35800,35850,35750,240
|
|
20240906,100500,1789951700,35800,35850,35850,35800,357
|
|
20240906,100400,1777162200,35850,35850,35850,35850,170
|
|
20240906,100300,1771067700,35850,35850,35950,35800,1493
|
|
20240906,100200,1717530050,35850,36000,36000,35850,1524
|
|
20240906,100100,1662818350,36000,36150,36150,36000,1279
|
|
20240906,100000,1616660250,36200,36250,36250,36150,544
|
|
20240906,095900,1596965650,36200,36300,36300,36200,138
|
|
20240906,095800,1591963700,36300,36200,36300,36200,222
|
|
20240906,095700,1583923400,36200,36200,36300,36150,2812
|
|
20240906,095600,1481888150,36150,36150,36150,36100,66
|
|
20240906,095500,1479502500,36150,36200,36250,36100,226
|
|
20240906,095400,1471330150,36200,36200,36250,36200,207
|
|
20240906,095300,1463832850,36150,36250,36250,36050,267
|
|
20240906,095200,1454186450,36200,36200,36200,36150,327
|
|
20240906,095100,1442351250,36200,36200,36350,36150,1845
|
|
20240906,095000,1375505300,36100,35950,36150,35950,600
|
|
20240906,094900,1353877600,36000,36150,36150,35950,1663
|
|
20240906,094800,1293953550,36150,36200,36200,36050,6506
|
|
20240906,094700,1059334050,36200,36300,36300,36200,349
|
|
20240906,094600,1046699150,36150,36150,36150,36150,15
|
|
20240906,094500,1046156900,36150,36400,36450,36150,975
|
|
20240906,094400,1010804350,36450,36300,36550,36300,69
|
|
20240906,094300,1008293000,36400,36550,36650,36350,489
|
|
20240906,094200,990459900,36550,36300,36550,36250,270
|
|
20240906,094100,980630350,36250,36300,36500,36200,612
|
|
20240906,094000,958428650,36250,36300,36500,36250,519
|
|
20240906,093900,939583900,36300,36300,36500,36300,763
|
|
20240906,093800,911851000,36300,36350,36500,36250,434
|
|
20240906,093700,896088700,36350,36500,36500,36350,368
|
|
20240906,093600,882671150,36500,36400,36550,36400,400
|
|
20240906,093500,868077650,36350,36600,36650,36350,1883
|
|
20240906,093400,799290350,36600,36750,36750,36600,1430
|
|
20240906,093300,746824150,36750,36850,36850,36700,1000
|
|
20240906,093200,710068450,36950,36800,36950,36800,50
|
|
20240906,093100,708223600,36850,36950,36950,36800,429
|
|
20240906,093000,692388850,37100,36850,37100,36800,822
|
|
20240906,092900,662074450,36900,36900,36900,36850,472
|
|
20240906,092800,644668800,36900,36850,36900,36850,151
|
|
20240906,092700,639100600,36850,37000,37000,36850,2337
|
|
20240906,092600,552734750,37000,37200,37200,37000,1037
|
|
20240906,092500,514247400,37150,37200,37250,37150,926
|
|
20240906,092400,479804650,37250,37200,37250,37200,223
|
|
20240906,092300,471502700,37250,37300,37300,37250,212
|
|
20240906,092200,463600200,37250,37200,37250,37200,88
|
|
20240906,092100,460322750,37300,37150,37300,37100,1222
|
|
20240906,092000,414963650,37150,37200,37450,37150,527
|
|
20240906,091900,395298700,37450,37200,37450,37200,351
|
|
20240906,091800,382240250,37300,37300,37300,37200,987
|
|
20240906,091700,345447950,37300,37350,37400,37300,742
|
|
20240906,091600,317760650,37400,37450,37450,37400,439
|
|
20240906,091500,301339550,37500,37450,37750,37400,627
|
|
20240906,091400,277839200,37550,37650,37650,37450,924
|
|
20240906,091300,243145800,37650,37800,37850,37600,882
|
|
20240906,091200,209861900,37850,37900,38000,37850,910
|
|
20240906,091100,175344900,37900,37900,37950,37900,205
|
|
20240906,091000,167568150,37800,37850,37950,37750,359
|
|
20240906,090900,153999850,37850,37900,38000,37850,587
|
|
20240906,090800,131767050,37900,38100,38100,37850,647
|
|
20240906,090700,107224400,38100,38150,38150,38000,653
|
|
20240906,090600,82363950,38150,38350,38350,38150,134
|
|
20240906,090500,77248050,38350,38150,38350,38100,90
|
|
20240906,090400,73816750,38150,38200,38200,38150,769
|
|
20240906,090300,44478500,38100,38100,38250,38100,220
|
|
20240906,090200,36081750,38050,38350,38350,38050,474
|
|
20240906,090100,17940750,38350,38500,38500,38350,280
|
|
20240906,090000,7171350,38550,38550,38600,38550,186
|