595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185200,4535550950,38400,38400,38400,38400,1545
|
|
20240909,185100,4535550950,38400,38400,38400,38400,0
|
|
20240909,185000,4535550950,38400,38400,38400,38400,0
|
|
20240909,184900,4535550950,38400,38400,38400,38400,0
|
|
20240909,184800,4535550950,38400,38400,38400,38400,0
|
|
20240909,184700,4535550950,38400,38400,38400,38400,0
|
|
20240909,184600,4535550950,38400,38400,38400,38400,0
|
|
20240909,184500,4535550950,38400,38400,38400,38400,0
|
|
20240909,184400,4535550950,38400,38400,38400,38400,0
|
|
20240909,184300,4535550950,38400,38400,38400,38400,0
|
|
20240909,184200,4535550950,38400,38400,38400,38400,0
|
|
20240909,184100,4535550950,38400,38400,38400,38400,0
|
|
20240909,184000,4535550950,38400,38400,38400,38400,0
|
|
20240909,183900,4535550950,38400,38400,38400,38400,0
|
|
20240909,183800,4535550950,38400,38400,38400,38400,0
|
|
20240909,183700,4535550950,38400,38400,38400,38400,0
|
|
20240909,183600,4535550950,38400,38400,38400,38400,0
|
|
20240909,183500,4535550950,38400,38400,38400,38400,0
|
|
20240909,183400,4535550950,38400,38400,38400,38400,0
|
|
20240909,183300,4535550950,38400,38400,38400,38400,0
|
|
20240909,183200,4535550950,38400,38400,38400,38400,0
|
|
20240909,183100,4535550950,38400,38400,38400,38400,0
|
|
20240909,183000,4535550950,38400,38400,38400,38400,0
|
|
20240909,182900,4535550950,38400,38400,38400,38400,0
|
|
20240909,182800,4535550950,38400,38400,38400,38400,0
|
|
20240909,182700,4535550950,38400,38400,38400,38400,0
|
|
20240909,182600,4535550950,38400,38400,38400,38400,0
|
|
20240909,182500,4535550950,38400,38400,38400,38400,0
|
|
20240909,182400,4535550950,38400,38400,38400,38400,0
|
|
20240909,182300,4535550950,38400,38400,38400,38400,0
|
|
20240909,182200,4535550950,38400,38400,38400,38400,1545
|
|
20240909,182100,4535550950,38400,38400,38400,38400,0
|
|
20240909,182000,4535550950,38400,38400,38400,38400,0
|
|
20240909,181900,4535550950,38400,38400,38400,38400,0
|
|
20240909,181800,4535550950,38400,38400,38400,38400,0
|
|
20240909,181700,4535550950,38400,38400,38400,38400,0
|
|
20240909,181600,4535550950,38400,38400,38400,38400,0
|
|
20240909,181500,4535550950,38400,38400,38400,38400,0
|
|
20240909,181400,4535550950,38400,38400,38400,38400,0
|
|
20240909,181300,4535550950,38400,38400,38400,38400,0
|
|
20240909,181200,4535550950,38400,38400,38400,38400,0
|
|
20240909,181100,4535550950,38400,38400,38400,38400,0
|
|
20240909,181000,4535550950,38400,38400,38400,38400,0
|
|
20240909,180900,4535550950,38400,38400,38400,38400,0
|
|
20240909,180800,4535550950,38400,38400,38400,38400,0
|
|
20240909,180700,4535550950,38400,38400,38400,38400,0
|
|
20240909,180600,4535550950,38400,38400,38400,38400,0
|
|
20240909,180500,4535550950,38400,38400,38400,38400,0
|
|
20240909,180400,4535550950,38400,38400,38400,38400,0
|
|
20240909,180300,4535550950,38400,38400,38400,38400,0
|
|
20240909,180200,4535550950,38400,38400,38400,38400,0
|
|
20240909,180100,4535550950,38400,38400,38400,38400,0
|
|
20240909,180000,4535550950,38400,38400,38400,38400,0
|
|
20240909,175900,4535550950,38400,38400,38400,38400,0
|
|
20240909,175800,4535550950,38400,38400,38400,38400,0
|
|
20240909,175700,4535550950,38400,38400,38400,38400,0
|
|
20240909,175600,4535550950,38400,38400,38400,38400,0
|
|
20240909,175500,4535550950,38400,38400,38400,38400,0
|
|
20240909,175400,4535550950,38400,38400,38400,38400,0
|
|
20240909,175300,4535550950,38400,38400,38400,38400,0
|
|
20240909,175200,4535550950,38400,38400,38400,38400,1545
|
|
20240909,175100,4535550950,38400,38400,38400,38400,0
|
|
20240909,175000,4535550950,38400,38400,38400,38400,0
|
|
20240909,174900,4535550950,38400,38400,38400,38400,0
|
|
20240909,174800,4535550950,38400,38400,38400,38400,0
|
|
20240909,174700,4535550950,38400,38400,38400,38400,0
|
|
20240909,174600,4535550950,38400,38400,38400,38400,0
|
|
20240909,174500,4535550950,38400,38400,38400,38400,0
|
|
20240909,174400,4535550950,38400,38400,38400,38400,0
|
|
20240909,174300,4535550950,38400,38400,38400,38400,0
|
|
20240909,174200,4535550950,38400,38400,38400,38400,0
|
|
20240909,174100,4535550950,38400,38400,38400,38400,0
|
|
20240909,174000,4535550950,38400,38400,38400,38400,0
|
|
20240909,173900,4535550950,38400,38400,38400,38400,0
|
|
20240909,173800,4535550950,38400,38400,38400,38400,0
|
|
20240909,173700,4535550950,38400,38400,38400,38400,0
|
|
20240909,173600,4535550950,38400,38400,38400,38400,0
|
|
20240909,173500,4535550950,38400,38400,38400,38400,0
|
|
20240909,173400,4535550950,38400,38400,38400,38400,0
|
|
20240909,173300,4535550950,38400,38400,38400,38400,0
|
|
20240909,173200,4535550950,38400,38400,38400,38400,0
|
|
20240909,173100,4535550950,38400,38400,38400,38400,0
|
|
20240909,173000,4535550950,38400,38400,38400,38400,0
|
|
20240909,172900,4535550950,38400,38400,38400,38400,0
|
|
20240909,172800,4535550950,38400,38400,38400,38400,0
|
|
20240909,172700,4535550950,38400,38400,38400,38400,0
|
|
20240909,172600,4535550950,38400,38400,38400,38400,0
|
|
20240909,172500,4535550950,38400,38400,38400,38400,0
|
|
20240909,172400,4535550950,38400,38400,38400,38400,0
|
|
20240909,172300,4535550950,38400,38400,38400,38400,0
|
|
20240909,172200,4535550950,38400,38400,38400,38400,1545
|
|
20240909,172100,4535550950,38400,38400,38400,38400,0
|
|
20240909,172000,4535550950,38400,38400,38400,38400,0
|
|
20240909,171900,4535550950,38400,38400,38400,38400,0
|
|
20240909,171800,4535550950,38400,38400,38400,38400,0
|
|
20240909,171700,4535550950,38400,38400,38400,38400,0
|
|
20240909,171600,4535550950,38400,38400,38400,38400,0
|
|
20240909,171500,4535550950,38400,38400,38400,38400,0
|
|
20240909,171400,4535550950,38400,38400,38400,38400,0
|
|
20240909,171300,4535550950,38400,38400,38400,38400,0
|
|
20240909,171200,4535550950,38400,38400,38400,38400,0
|
|
20240909,171100,4535550950,38400,38400,38400,38400,0
|
|
20240909,171000,4535550950,38400,38400,38400,38400,0
|
|
20240909,170900,4535550950,38400,38400,38400,38400,0
|
|
20240909,170800,4535550950,38400,38400,38400,38400,0
|
|
20240909,170700,4535550950,38400,38400,38400,38400,0
|
|
20240909,170600,4535550950,38400,38400,38400,38400,0
|
|
20240909,170500,4535550950,38400,38400,38400,38400,0
|
|
20240909,170400,4535550950,38400,38400,38400,38400,0
|
|
20240909,170300,4535550950,38400,38400,38400,38400,0
|
|
20240909,170200,4535550950,38400,38400,38400,38400,0
|
|
20240909,170100,4535550950,38400,38400,38400,38400,0
|
|
20240909,170000,4535550950,38400,38400,38400,38400,0
|
|
20240909,165900,4535550950,38400,38400,38400,38400,0
|
|
20240909,165800,4535550950,38400,38400,38400,38400,0
|
|
20240909,165700,4535550950,38400,38400,38400,38400,0
|
|
20240909,165600,4535550950,38400,38400,38400,38400,0
|
|
20240909,165500,4535550950,38400,38400,38400,38400,0
|
|
20240909,165400,4535550950,38400,38400,38400,38400,0
|
|
20240909,165300,4535550950,38400,38400,38400,38400,0
|
|
20240909,165200,4535550950,38400,38400,38400,38400,1545
|
|
20240909,165100,4535550950,38400,38400,38400,38400,0
|
|
20240909,165000,4535550950,38400,38400,38400,38400,0
|
|
20240909,164900,4535550950,38400,38400,38400,38400,0
|
|
20240909,164800,4535550950,38400,38400,38400,38400,0
|
|
20240909,164700,4535550950,38400,38400,38400,38400,0
|
|
20240909,164600,4535550950,38400,38400,38400,38400,0
|
|
20240909,164500,4535550950,38400,38400,38400,38400,0
|
|
20240909,164400,4535550950,38400,38400,38400,38400,0
|
|
20240909,164300,4535550950,38400,38400,38400,38400,0
|
|
20240909,164200,4535550950,38400,38400,38400,38400,0
|
|
20240909,164100,4535550950,38400,38400,38400,38400,0
|
|
20240909,164000,4535550950,38400,38400,38400,38400,0
|
|
20240909,163900,4535550950,38400,38400,38400,38400,0
|
|
20240909,163800,4535550950,38400,38400,38400,38400,0
|
|
20240909,163700,4535550950,38400,38400,38400,38400,0
|
|
20240909,163600,4535550950,38400,38400,38400,38400,0
|
|
20240909,163500,4535550950,38400,38400,38400,38400,0
|
|
20240909,163400,4535550950,38400,38400,38400,38400,0
|
|
20240909,163300,4535550950,38400,38400,38400,38400,0
|
|
20240909,163200,4535550950,38400,38400,38400,38400,0
|
|
20240909,163100,4535550950,38400,38400,38400,38400,0
|
|
20240909,163000,4535550950,38400,38400,38400,38400,0
|
|
20240909,162900,4535550950,38400,38400,38400,38400,0
|
|
20240909,162800,4535550950,38400,38400,38400,38400,0
|
|
20240909,162700,4535550950,38400,38400,38400,38400,0
|
|
20240909,162600,4535550950,38400,38400,38400,38400,0
|
|
20240909,162500,4535550950,38400,38400,38400,38400,0
|
|
20240909,162400,4535550950,38400,38400,38400,38400,0
|
|
20240909,162300,4535550950,38400,38400,38400,38400,0
|
|
20240909,162200,4535550950,38400,38400,38400,38400,1545
|
|
20240909,162100,4535550950,38400,38400,38400,38400,0
|
|
20240909,162000,4535550950,38400,38400,38400,38400,0
|
|
20240909,161900,4535550950,38400,38400,38400,38400,0
|
|
20240909,161800,4535550950,38400,38400,38400,38400,0
|
|
20240909,161700,4535550950,38400,38400,38400,38400,0
|
|
20240909,161600,4535550950,38400,38400,38400,38400,0
|
|
20240909,161500,4535550950,38400,38400,38400,38400,0
|
|
20240909,161400,4535550950,38400,38400,38400,38400,0
|
|
20240909,161300,4535550950,38400,38400,38400,38400,0
|
|
20240909,161200,4535550950,38400,38400,38400,38400,0
|
|
20240909,161100,4535550950,38400,38400,38400,38400,0
|
|
20240909,161000,4535550950,38400,38400,38400,38400,0
|
|
20240909,160900,4535550950,38400,38400,38400,38400,0
|
|
20240909,160800,4535550950,38400,38400,38400,38400,0
|
|
20240909,160700,4535550950,38400,38400,38400,38400,0
|
|
20240909,160600,4535550950,38400,38400,38400,38400,0
|
|
20240909,160500,4535550950,38400,38400,38400,38400,0
|
|
20240909,160400,4535550950,38400,38400,38400,38400,0
|
|
20240909,160300,4535550950,38400,38400,38400,38400,0
|
|
20240909,160200,4535550950,38400,38400,38400,38400,0
|
|
20240909,160100,4535550950,38400,38400,38400,38400,0
|
|
20240909,160000,4535550950,38400,38400,38400,38400,0
|
|
20240909,155900,4535550950,38400,38400,38400,38400,0
|
|
20240909,155800,4535550950,38400,38400,38400,38400,0
|
|
20240909,155700,4535550950,38400,38400,38400,38400,0
|
|
20240909,155600,4535550950,38400,38400,38400,38400,0
|
|
20240909,155500,4535550950,38400,38400,38400,38400,0
|
|
20240909,155400,4535550950,38400,38400,38400,38400,0
|
|
20240909,155300,4535550950,38400,38400,38400,38400,0
|
|
20240909,155200,4535550950,38400,38400,38400,38400,1545
|
|
20240909,155100,4535550950,38400,38400,38400,38400,0
|
|
20240909,155000,4535550950,38400,38400,38400,38400,0
|
|
20240909,154900,4535550950,38400,38400,38400,38400,0
|
|
20240909,154800,4535550950,38400,38400,38400,38400,0
|
|
20240909,154700,4535550950,38400,38400,38400,38400,0
|
|
20240909,154600,4535550950,38400,38400,38400,38400,0
|
|
20240909,154500,4535550950,38400,38400,38400,38400,0
|
|
20240909,154400,4535550950,38400,38400,38400,38400,0
|
|
20240909,154300,4535550950,38400,38400,38400,38400,0
|
|
20240909,154200,4535550950,38400,38400,38400,38400,0
|
|
20240909,154100,4535550950,38400,38400,38400,38400,0
|
|
20240909,154000,4535550950,38400,38400,38400,38400,0
|
|
20240909,153900,4535550950,38400,38400,38400,38400,0
|
|
20240909,153800,4535550950,38400,38400,38400,38400,0
|
|
20240909,153700,4535550950,38400,38400,38400,38400,0
|
|
20240909,153600,4535550950,38400,38400,38400,38400,0
|
|
20240909,153500,4535550950,38400,38400,38400,38400,0
|
|
20240909,153400,4535550950,38400,38400,38400,38400,0
|
|
20240909,153300,4535550950,38400,38400,38400,38400,0
|
|
20240909,153200,4535550950,38400,38400,38400,38400,0
|
|
20240909,153100,4535550950,38400,38400,38400,38400,0
|
|
20240909,153000,4535550950,38400,38400,38400,38400,1545
|
|
20240909,152900,4476222950,38300,38300,38300,38300,0
|
|
20240909,152800,4476222950,38300,38300,38300,38300,0
|
|
20240909,152700,4476222950,38300,38300,38300,38300,0
|
|
20240909,152600,4476222950,38300,38300,38300,38300,0
|
|
20240909,152500,4476222950,38300,38300,38300,38300,0
|
|
20240909,152400,4476222950,38300,38300,38300,38300,0
|
|
20240909,152300,4476222950,38300,38300,38300,38300,0
|
|
20240909,152200,4476222950,38300,38300,38300,38300,0
|
|
20240909,152100,4476222950,38300,38300,38300,38300,0
|
|
20240909,152000,4476222950,38300,38300,38300,38300,0
|
|
20240909,151900,4476222950,38300,38200,38300,38200,1544
|
|
20240909,151800,4417198500,38300,38300,38300,38250,257
|
|
20240909,151700,4407366450,38300,38300,38350,38250,960
|
|
20240909,151600,4370619600,38300,38300,38400,38250,372
|
|
20240909,151500,4356365850,38300,38300,38400,38300,489
|
|
20240909,151400,4337617950,38300,38350,38350,38300,790
|
|
20240909,151300,4307347400,38350,38300,38350,38250,681
|
|
20240909,151200,4281242050,38250,38300,38350,38250,368
|
|
20240909,151100,4267153250,38350,38300,38350,38250,1057
|
|
20240909,151000,4226680250,38300,38250,38300,38250,278
|
|
20240909,150900,4216037200,38250,38250,38250,38200,347
|
|
20240909,150800,4202764600,38250,38200,38250,38200,395
|
|
20240909,150700,4187668100,38200,38200,38250,38200,639
|
|
20240909,150600,4163253350,38200,38250,38250,38200,318
|
|
20240909,150500,4151105600,38250,38200,38250,38050,1346
|
|
20240909,150400,4099826500,38250,38200,38250,38100,1135
|
|
20240909,150300,4056516700,38200,38100,38200,38050,845
|
|
20240909,150200,4024310450,38100,38100,38100,38050,431
|
|
20240909,150100,4007899400,38050,38150,38150,38050,648
|
|
20240909,150000,3983213100,38050,38200,38200,38000,229
|
|
20240909,145900,3974487600,38200,38150,38200,38050,710
|
|
20240909,145800,3947392350,38150,38000,38150,38000,1946
|
|
20240909,145700,3873350600,38000,38000,38050,38000,146
|
|
20240909,145600,3867795700,38000,38100,38100,37950,1605
|
|
20240909,145500,3806745750,38050,38200,38250,38050,670
|
|
20240909,145400,3781173450,38250,38350,38400,38250,1248
|
|
20240909,145300,3733312500,38400,38200,38400,38200,1056
|
|
20240909,145200,3692838100,38150,38150,38200,38150,124
|
|
20240909,145100,3688103050,38150,38200,38200,38150,229
|
|
20240909,145000,3679360450,38200,38150,38200,38100,832
|
|
20240909,144900,3647620550,38100,38100,38150,38100,509
|
|
20240909,144800,3628225600,38050,38150,38200,38050,944
|
|
20240909,144700,3592252400,38000,38050,38150,38000,544
|
|
20240909,144600,3571522750,38100,38100,38150,38050,462
|
|
20240909,144500,3553927650,38050,38200,38250,38050,990
|
|
20240909,144400,3516168400,38200,38300,38350,38200,617
|
|
20240909,144300,3492542300,38250,38300,38350,38250,760
|
|
20240909,144200,3463440900,38250,38400,38400,38150,1391
|
|
20240909,144100,3410202650,38400,38300,38450,38300,451
|
|
20240909,144000,3392887350,38150,38250,38300,38100,1127
|
|
20240909,143900,3349828000,38250,38400,38400,38250,1051
|
|
20240909,143800,3309553400,38350,38350,38500,38250,490
|
|
20240909,143700,3290717550,38200,38450,38500,38200,2338
|
|
20240909,143600,3200867200,38350,38350,38350,38350,0
|
|
20240909,143500,3200867200,38350,38250,38350,38150,862
|
|
20240909,143400,3167863650,38150,38150,38250,38000,1632
|
|
20240909,143300,3105607400,38150,37800,38150,37800,1517
|
|
20240909,143200,3048069200,37800,37800,37800,37700,12
|
|
20240909,143100,3047615850,37700,37700,37800,37700,408
|
|
20240909,143000,3032197150,37650,37700,37700,37650,660
|
|
20240909,142900,3007325550,37850,37600,37850,37600,109
|
|
20240909,142800,3003203150,37600,37750,37750,37600,1220
|
|
20240909,142700,2957206650,37850,37750,37900,37750,6
|
|
20240909,142600,2956979900,37700,37750,37900,37700,599
|
|
20240909,142500,2934356500,37750,37800,37800,37750,612
|
|
20240909,142400,2911248050,37800,37800,37950,37800,650
|
|
20240909,142300,2886625450,37800,37850,37850,37800,211
|
|
20240909,142200,2878645750,37850,37850,37850,37850,10
|
|
20240909,142100,2878267250,37850,37800,37850,37750,77
|
|
20240909,142000,2875354350,37800,37650,37800,37650,328
|
|
20240909,141900,2862989100,37700,37700,37750,37650,339
|
|
20240909,141800,2850218150,37700,37700,37850,37700,410
|
|
20240909,141700,2834718150,37700,37750,37750,37650,375
|
|
20240909,141600,2820598950,37650,37900,37950,37650,1382
|
|
20240909,141500,2768418750,37900,38000,38050,37800,1011
|
|
20240909,141400,2730128850,38000,38100,38100,37900,1765
|
|
20240909,141300,2663191000,38100,37550,38200,37550,2888
|
|
20240909,141200,2553750550,37550,37650,37650,37550,340
|
|
20240909,141100,2540978800,37600,37400,37600,37400,748
|
|
20240909,141000,2512916250,37400,37400,37400,37250,447
|
|
20240909,140900,2496207850,37450,37450,37450,37200,1006
|
|
20240909,140800,2458566850,37500,36950,37500,36950,1472
|
|
20240909,140700,2403782400,36950,36900,36950,36900,66
|
|
20240909,140600,2401343750,36800,36900,37000,36800,1454
|
|
20240909,140500,2347584900,36900,36800,36900,36700,302
|
|
20240909,140400,2336474700,36800,36650,36800,36650,402
|
|
20240909,140300,2321681500,36800,36650,36800,36650,294
|
|
20240909,140200,2310906250,36650,36800,36800,36650,4
|
|
20240909,140100,2310759500,36650,36700,36750,36650,62
|
|
20240909,140000,2308482000,36650,36700,36700,36650,489
|
|
20240909,135900,2290542300,36750,36750,36750,36750,46
|
|
20240909,135800,2288851800,36800,36800,36800,36800,71
|
|
20240909,135700,2286239000,36700,36800,36800,36700,1242
|
|
20240909,135600,2240574450,36700,36700,36700,36700,100
|
|
20240909,135500,2236904450,36700,36750,36750,36600,545
|
|
20240909,135400,2216902500,36750,36950,36950,36750,297
|
|
20240909,135300,2205943200,36800,36800,36850,36800,486
|
|
20240909,135200,2188057900,36800,36800,36850,36800,409
|
|
20240909,135100,2173001650,36850,36850,36850,36850,139
|
|
20240909,135000,2167879500,36850,36800,36900,36800,155
|
|
20240909,134900,2162175100,36900,36900,36900,36800,527
|
|
20240909,134800,2142738400,36800,36650,36900,36650,1590
|
|
20240909,134700,2084318650,36650,36650,36650,36650,3
|
|
20240909,134600,2084208700,36600,36600,36600,36550,102
|
|
20240909,134500,2080475550,36600,36500,36600,36500,53
|
|
20240909,134400,2078540050,36650,36650,36650,36650,0
|
|
20240909,134300,2078540050,36650,36600,36650,36500,273
|
|
20240909,134200,2068547800,36600,36600,36600,36550,91
|
|
20240909,134100,2065218000,36600,36550,36600,36550,60
|
|
20240909,134000,2063023250,36550,36550,36550,36550,444
|
|
20240909,133900,2046795050,36550,36550,36550,36550,0
|
|
20240909,133800,2046795050,36550,36550,36550,36550,1
|
|
20240909,133700,2046758500,36700,36600,36700,36600,34
|
|
20240909,133600,2045513900,36700,36600,36700,36600,60
|
|
20240909,133500,2043316900,36700,36600,36700,36550,216
|
|
20240909,133400,2035411000,36650,36650,36650,36650,24
|
|
20240909,133300,2034531400,36700,36600,36700,36600,650
|
|
20240909,133200,2010709300,36600,36600,36600,36600,37
|
|
20240909,133100,2009355100,36550,36600,36600,36550,928
|
|
20240909,133000,1975390350,36650,36500,36650,36500,81
|
|
20240909,132900,1972431750,36650,36500,36650,36500,1284
|
|
20240909,132800,1925472150,36450,36400,36450,36300,1102
|
|
20240909,132700,1885311100,36400,36400,36400,36400,5
|
|
20240909,132600,1885129100,36400,36450,36450,36400,12
|
|
20240909,132500,1884691750,36300,36300,36450,36300,179
|
|
20240909,132400,1878193900,36450,36450,36450,36450,36
|
|
20240909,132300,1876881700,36400,36400,36400,36400,65
|
|
20240909,132200,1874515700,36400,36400,36400,36400,64
|
|
20240909,132100,1872186100,36300,36350,36350,36300,19
|
|
20240909,132000,1871495950,36400,36300,36400,36250,212
|
|
20240909,131900,1863805050,36400,36450,36450,36400,118
|
|
20240909,131800,1859509300,36250,36250,36400,36250,57
|
|
20240909,131700,1857439900,36250,36350,36450,36250,1343
|
|
20240909,131600,1808623100,36450,36350,36450,36350,465
|
|
20240909,131500,1791715550,36350,36350,36500,36350,438
|
|
20240909,131400,1775789050,36350,36450,36500,36350,519
|
|
20240909,131300,1756871900,36450,36500,36500,36450,16
|
|
20240909,131200,1756288100,36400,36500,36500,36400,61
|
|
20240909,131100,1754067600,36500,36400,36500,36400,15
|
|
20240909,131000,1753521100,36350,36450,36450,36300,529
|
|
20240909,130900,1734265750,36500,36550,36600,36500,1158
|
|
20240909,130800,1691911450,36500,36500,36500,36500,1
|
|
20240909,130700,1691874950,36500,36500,36500,36500,811
|
|
20240909,130600,1662273450,36450,36450,36450,36450,123
|
|
20240909,130500,1657790100,36450,36350,36450,36350,68
|
|
20240909,130400,1655315600,36450,36400,36450,36400,2
|
|
20240909,130300,1655242750,36450,36400,36450,36400,123
|
|
20240909,130200,1650759450,36450,36450,36450,36450,34
|
|
20240909,130100,1649520150,36250,36400,36450,36250,84
|
|
20240909,130000,1646461000,36450,36300,36450,36250,55
|
|
20240909,125900,1644465550,36450,36350,36450,36300,732
|
|
20240909,125800,1617835100,36350,36300,36350,36300,79
|
|
20240909,125700,1614963750,36250,36250,36250,36250,0
|
|
20240909,125600,1614963750,36250,36250,36250,36250,47
|
|
20240909,125500,1613260000,36200,36250,36250,36200,17
|
|
20240909,125400,1612644450,36300,36300,36300,36300,0
|
|
20240909,125300,1612644450,36300,36200,36300,36200,181
|
|
20240909,125200,1606074250,36200,36200,36200,36200,0
|
|
20240909,125100,1606074250,36200,36200,36200,36200,0
|
|
20240909,125000,1606074250,36200,36150,36350,36150,237
|
|
20240909,124900,1597494800,36300,36250,36300,36200,595
|
|
20240909,124800,1575938300,36250,36250,36250,36250,0
|
|
20240909,124700,1575938300,36250,36250,36250,36250,4
|
|
20240909,124600,1575793300,36250,36250,36250,36250,0
|
|
20240909,124500,1575793300,36250,36300,36300,36250,100
|
|
20240909,124400,1572168050,36300,36300,36300,36300,2
|
|
20240909,124300,1572095450,36350,36250,36350,36250,354
|
|
20240909,124200,1559227800,36300,36300,36300,36300,0
|
|
20240909,124100,1559227800,36300,36300,36300,36300,10
|
|
20240909,124000,1558864800,36300,36250,36300,36250,206
|
|
20240909,123900,1551392650,36350,36350,36350,36250,23
|
|
20240909,123800,1550557000,36250,36250,36250,36250,0
|
|
20240909,123700,1550557000,36250,36250,36250,36250,0
|
|
20240909,123600,1550557000,36250,36250,36250,36250,2
|
|
20240909,123500,1550484500,36250,36300,36300,36250,176
|
|
20240909,123400,1544102100,36350,36350,36350,36300,161
|
|
20240909,123300,1538257500,36300,36400,36400,36300,158
|
|
20240909,123200,1532518600,36350,36350,36350,36300,196
|
|
20240909,123100,1525394650,36350,36300,36350,36300,105
|
|
20240909,123000,1521582150,36250,36250,36250,36250,55
|
|
20240909,122900,1519588400,36350,36350,36350,36350,0
|
|
20240909,122800,1519588400,36350,36300,36350,36300,347
|
|
20240909,122700,1506979550,36350,36400,36400,36350,140
|
|
20240909,122600,1501888750,36350,36300,36350,36250,25
|
|
20240909,122500,1500980150,36350,36250,36400,36250,93
|
|
20240909,122400,1497606050,36400,36250,36400,36250,77
|
|
20240909,122300,1494804750,36300,36350,36350,36300,399
|
|
20240909,122200,1480315750,36400,36400,36400,36400,0
|
|
20240909,122100,1480315750,36400,36300,36400,36300,312
|
|
20240909,122000,1468971700,36300,36300,36350,36300,298
|
|
20240909,121900,1458154250,36300,36300,36350,36150,130
|
|
20240909,121800,1453436650,36300,36200,36300,36200,1758
|
|
20240909,121700,1389736750,36150,36000,36150,36000,14
|
|
20240909,121600,1389230950,36150,36000,36150,36000,16
|
|
20240909,121500,1388654650,35950,36100,36100,35950,79
|
|
20240909,121400,1385806250,36000,36000,36000,36000,0
|
|
20240909,121300,1385806250,36000,36150,36150,36000,282
|
|
20240909,121200,1375645550,36200,36000,36200,36000,158
|
|
20240909,121100,1369930750,36100,36100,36100,36100,41
|
|
20240909,121000,1368450650,36100,35950,36100,35900,1078
|
|
20240909,120900,1329577950,35950,35950,35950,35950,0
|
|
20240909,120800,1329577950,35950,35950,35950,35950,10
|
|
20240909,120700,1329218450,35950,35950,35950,35950,0
|
|
20240909,120600,1329218450,35950,35950,35950,35950,0
|
|
20240909,120500,1329218450,35950,36000,36000,35950,199
|
|
20240909,120400,1322059600,36100,36100,36100,36100,51
|
|
20240909,120300,1320218500,36000,36000,36000,36000,100
|
|
20240909,120200,1316618500,36050,36100,36150,36050,102
|
|
20240909,120100,1312941250,36050,36050,36050,36050,67
|
|
20240909,120000,1310525900,36050,35950,36050,35950,39
|
|
20240909,115900,1309123650,36100,36050,36100,36050,340
|
|
20240909,115800,1296861650,35900,35950,36050,35900,237
|
|
20240909,115700,1288346550,35950,35950,35950,35900,237
|
|
20240909,115600,1279826700,35900,36000,36000,35900,245
|
|
20240909,115500,1271021150,36000,36050,36050,36000,519
|
|
20240909,115400,1252334250,36150,36150,36150,36150,0
|
|
20240909,115300,1252334250,36150,36100,36150,36100,113
|
|
20240909,115200,1248253300,36000,36000,36000,36000,5
|
|
20240909,115100,1248073300,36100,36100,36100,36100,0
|
|
20240909,115000,1248073300,36100,36100,36100,36100,146
|
|
20240909,114900,1242802700,36100,36100,36100,36100,1
|
|
20240909,114800,1242766600,36100,36100,36100,36100,77
|
|
20240909,114700,1239986900,36000,36000,36000,36000,78
|
|
20240909,114600,1237178900,35950,35950,35950,35950,62
|
|
20240909,114500,1234950000,35900,35950,35950,35900,51
|
|
20240909,114400,1233116700,36000,36000,36000,36000,11
|
|
20240909,114300,1232720700,35950,35950,35950,35950,0
|
|
20240909,114200,1232720700,35950,35950,35950,35950,0
|
|
20240909,114100,1232720700,35950,35950,35950,35950,8
|
|
20240909,114000,1232433100,35950,36000,36000,35950,152
|
|
20240909,113900,1226966650,36000,36000,36000,36000,0
|
|
20240909,113800,1226966650,36000,36000,36000,36000,1
|
|
20240909,113700,1226930650,36150,36150,36150,36150,27
|
|
20240909,113600,1225954600,36050,36050,36050,36050,12
|
|
20240909,113500,1225522000,36150,36050,36150,36000,154
|
|
20240909,113400,1219966550,36050,36050,36100,36050,75
|
|
20240909,113300,1217262550,36000,36000,36000,36000,20
|
|
20240909,113200,1216542550,35950,35950,35950,35950,116
|
|
20240909,113100,1212372350,35950,36000,36000,35950,14
|
|
20240909,113000,1211868400,36000,36000,36100,36000,73
|
|
20240909,112900,1209240100,36050,36050,36050,36050,50
|
|
20240909,112800,1207437600,36050,36050,36050,36050,1
|
|
20240909,112700,1207401550,36100,36100,36100,36100,0
|
|
20240909,112600,1207401550,36100,36100,36100,36100,2
|
|
20240909,112500,1207329350,36000,36150,36150,36000,128
|
|
20240909,112400,1202717300,36150,36150,36150,36150,0
|
|
20240909,112300,1202717300,36150,36150,36150,36150,3
|
|
20240909,112200,1202608850,36150,36050,36150,36050,361
|
|
20240909,112100,1189568850,35950,36000,36000,35950,21
|
|
20240909,112000,1188812900,36000,36050,36050,35950,205
|
|
20240909,111900,1181428200,36150,36050,36150,36050,6
|
|
20240909,111800,1181211700,36050,36050,36050,36050,64
|
|
20240909,111700,1178904500,36150,36100,36150,36100,50
|
|
20240909,111600,1177099450,36100,36050,36100,36050,27
|
|
20240909,111500,1176125300,36000,36000,36050,35950,254
|
|
20240909,111400,1166978050,36050,35950,36050,35950,2
|
|
20240909,111300,1166906050,35850,35850,35850,35850,0
|
|
20240909,111200,1166906050,35850,35850,35950,35850,17
|
|
20240909,111100,1166295850,35900,35900,35900,35900,21
|
|
20240909,111000,1165541950,35900,36000,36000,35900,127
|
|
20240909,110900,1160978750,36000,36050,36050,36000,114
|
|
20240909,110800,1156869200,36050,35950,36050,35950,94
|
|
20240909,110700,1153485150,35950,35950,35950,35950,31
|
|
20240909,110600,1152370700,35950,35950,35950,35950,253
|
|
20240909,110500,1143275350,35950,35950,35950,35850,133
|
|
20240909,110400,1138499000,35950,36000,36000,35950,717
|
|
20240909,110300,1112689150,36050,36000,36050,36000,131
|
|
20240909,110200,1107969550,36000,36000,36000,36000,6
|
|
20240909,110100,1107753550,36000,36050,36050,36000,317
|
|
20240909,110000,1096341500,36050,35950,36050,35950,104
|
|
20240909,105900,1092597700,36050,35950,36050,35900,664
|
|
20240909,105800,1068723150,35950,35950,35950,35950,14
|
|
20240909,105700,1068219850,35950,35900,36050,35900,216
|
|
20240909,105600,1060457800,35950,36050,36050,35950,266
|
|
20240909,105500,1050874600,36050,36150,36150,36050,465
|
|
20240909,105400,1034069700,36200,36150,36200,36150,35
|
|
20240909,105300,1032803300,36100,36150,36150,36100,21
|
|
20240909,105200,1032045150,36150,36050,36150,36050,315
|
|
20240909,105100,1020660500,36000,35900,36000,35900,5
|
|
20240909,105000,1020480600,35950,35850,35950,35850,89
|
|
20240909,104900,1017288000,35900,35800,35900,35800,61
|
|
20240909,104800,1015104000,35700,35700,35700,35700,0
|
|
20240909,104700,1015104000,35700,35700,35700,35700,0
|
|
20240909,104600,1015104000,35700,35700,35700,35700,0
|
|
20240909,104500,1015104000,35700,35800,35800,35650,91
|
|
20240909,104400,1011851700,35800,35750,35800,35750,86
|
|
20240909,104300,1008775700,35700,35700,35700,35700,0
|
|
20240909,104200,1008775700,35700,35700,35700,35700,307
|
|
20240909,104100,997815800,35500,35500,35500,35500,0
|
|
20240909,104000,997815800,35500,35600,35600,35500,1049
|
|
20240909,103900,960518300,35600,35600,35600,35600,168
|
|
20240909,103800,954537500,35600,35700,35700,35600,149
|
|
20240909,103700,949224250,35700,35750,35750,35700,215
|
|
20240909,103600,941544650,35700,35950,35950,35700,254
|
|
20240909,103500,932443700,35950,35950,35950,35950,632
|
|
20240909,103400,909723300,35950,36150,36150,35950,201
|
|
20240909,103300,902474800,36150,36050,36150,36000,904
|
|
20240909,103200,869885500,36000,36000,36000,36000,114
|
|
20240909,103100,865781500,35950,35850,35950,35850,499
|
|
20240909,103000,847852750,35750,35800,35800,35750,116
|
|
20240909,102900,843703850,35850,35850,35850,35850,102
|
|
20240909,102800,840047150,35700,35700,35750,35700,3
|
|
20240909,102700,839940000,35750,35800,35800,35750,4
|
|
20240909,102600,839796850,35800,35800,35800,35800,67
|
|
20240909,102500,837398250,35700,35750,35750,35650,96
|
|
20240909,102400,833970450,35800,35750,35800,35750,6
|
|
20240909,102300,833755850,35850,35850,35850,35850,1
|
|
20240909,102200,833720000,35850,35650,35850,35650,153
|
|
20240909,102100,828235550,35700,35650,35700,35650,11
|
|
20240909,102000,827843350,35650,35800,35800,35650,120
|
|
20240909,101900,823553550,35900,35900,35900,35900,52
|
|
20240909,101800,821686750,35900,35850,35900,35850,52
|
|
20240909,101700,819821250,35850,35850,35850,35850,0
|
|
20240909,101600,819821250,35850,35850,35850,35850,0
|
|
20240909,101500,819821250,35850,35850,35850,35850,96
|
|
20240909,101400,816379650,35900,35850,35900,35850,113
|
|
20240909,101300,812325500,35950,35800,35950,35800,50
|
|
20240909,101200,810530550,35800,35800,35800,35800,4
|
|
20240909,101100,810387350,35800,35800,35800,35800,186
|
|
20240909,101000,803728550,35800,35850,35850,35650,125
|
|
20240909,100900,799263700,35850,35850,35850,35850,1
|
|
20240909,100800,799227850,36000,36000,36000,36000,35
|
|
20240909,100700,797967850,36000,36000,36000,35750,910
|
|
20240909,100600,765428600,36000,36000,36000,36000,2
|
|
20240909,100500,765356600,36050,35950,36050,35750,98
|
|
20240909,100400,761840700,36000,35950,36000,35900,503
|
|
20240909,100300,743759200,35900,35900,35900,35900,212
|
|
20240909,100200,736148400,35900,35900,35900,35900,40
|
|
20240909,100100,734712400,35850,35750,35850,35750,21
|
|
20240909,100000,733960000,35750,35650,35750,35650,94
|
|
20240909,095900,730607700,35650,35650,35650,35650,30
|
|
20240909,095800,729538200,35650,35650,35650,35650,11
|
|
20240909,095700,729146050,35650,35650,35650,35650,128
|
|
20240909,095600,724582850,35650,35850,35850,35650,53
|
|
20240909,095500,722692400,35850,35700,35850,35600,88
|
|
20240909,095400,719555150,35800,35800,35800,35700,23
|
|
20240909,095300,718731850,35800,35800,35850,35800,308
|
|
20240909,095200,707705400,35750,35550,35750,35550,28
|
|
20240909,095100,706704650,35550,35550,35550,35550,102
|
|
20240909,095000,703078550,35600,35600,35600,35550,209
|
|
20240909,094900,695646650,35600,35700,35750,35600,34
|
|
20240909,094800,694434700,35750,35750,35750,35750,150
|
|
20240909,094700,689072200,35700,35550,35700,35550,4
|
|
20240909,094600,688929700,35700,35700,35700,35700,0
|
|
20240909,094500,688929700,35700,35700,35700,35500,32
|
|
20240909,094400,687793000,35750,35750,35750,35500,279
|
|
20240909,094300,677825450,35800,35750,35800,35700,16
|
|
20240909,094200,677253450,35750,35900,35900,35750,225
|
|
20240909,094100,669193450,35900,35900,35900,35900,1
|
|
20240909,094000,669157550,35900,35750,35950,35750,48
|
|
20240909,093900,667440900,35950,35950,35950,35950,34
|
|
20240909,093800,666218600,35950,35750,35950,35750,9
|
|
20240909,093700,665895250,35950,35900,36000,35900,14
|
|
20240909,093600,665392350,35850,35750,35850,35750,934
|
|
20240909,093500,631949750,35550,35600,35600,35550,186
|
|
20240909,093400,625332300,35600,35550,35700,35550,429
|
|
20240909,093300,610030850,35600,35600,35600,35450,167
|
|
20240909,093200,604102250,35600,35700,35700,35600,182
|
|
20240909,093100,597604950,35700,35850,35850,35700,734
|
|
20240909,093000,571372250,35800,35900,35900,35800,205
|
|
20240909,092900,564020850,35900,36000,36000,35900,2
|
|
20240909,092800,563948950,35900,35900,35900,35900,190
|
|
20240909,092700,557127950,35850,35800,35850,35800,2
|
|
20240909,092600,557056300,35900,35750,35900,35750,108
|
|
20240909,092500,553181800,35700,35750,35750,35700,231
|
|
20240909,092400,544923600,35750,35900,35900,35750,111
|
|
20240909,092300,540950550,35900,35400,35900,35400,101
|
|
20240909,092200,537348450,35400,35700,35700,35400,550
|
|
20240909,092100,517808750,35700,35750,35950,35700,231
|
|
20240909,092000,509550700,35750,35750,35950,35750,359
|
|
20240909,091900,496714100,35750,35750,35750,35750,271
|
|
20240909,091800,487025850,35750,35750,35800,35750,218
|
|
20240909,091700,479232300,35750,35800,36150,35700,575
|
|
20240909,091600,458583000,35850,35750,35850,35750,420
|
|
20240909,091500,443554800,35750,35750,35750,35550,154
|
|
20240909,091400,438065550,35750,35700,35850,35700,354
|
|
20240909,091300,425423750,35650,35550,35650,35550,85
|
|
20240909,091200,422399300,35700,35500,35700,35500,392
|
|
20240909,091100,408423750,35500,35800,35800,35500,1745
|
|
20240909,091000,346106800,35750,35900,36050,35750,176
|
|
20240909,090900,339799150,36000,35750,36000,35750,764
|
|
20240909,090800,312377800,35800,35500,35800,35500,762
|
|
20240909,090700,285235300,35500,35450,35500,35200,1587
|
|
20240909,090600,229268050,35650,35650,35700,35650,64
|
|
20240909,090500,226986100,35650,35750,35750,35500,111
|
|
20240909,090400,223039900,35650,35400,35650,35300,1323
|
|
20240909,090300,176109250,35450,35450,35450,35350,448
|
|
20240909,090200,160238000,35600,35900,35900,35400,1325
|
|
20240909,090100,112986550,35700,35000,35900,34900,1187
|
|
20240909,090000,70953450,35150,34900,35150,34900,1980
|