595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,185200,2359719300,37600,37600,37600,37600,2155
|
|
20240910,185100,2359719300,37600,37600,37600,37600,0
|
|
20240910,185000,2359719300,37600,37600,37600,37600,0
|
|
20240910,184900,2359719300,37600,37600,37600,37600,0
|
|
20240910,184800,2359719300,37600,37600,37600,37600,0
|
|
20240910,184700,2359719300,37600,37600,37600,37600,0
|
|
20240910,184600,2359719300,37600,37600,37600,37600,0
|
|
20240910,184500,2359719300,37600,37600,37600,37600,0
|
|
20240910,184400,2359719300,37600,37600,37600,37600,0
|
|
20240910,184300,2359719300,37600,37600,37600,37600,0
|
|
20240910,184200,2359719300,37600,37600,37600,37600,0
|
|
20240910,184100,2359719300,37600,37600,37600,37600,0
|
|
20240910,184000,2359719300,37600,37600,37600,37600,0
|
|
20240910,183900,2359719300,37600,37600,37600,37600,0
|
|
20240910,183800,2359719300,37600,37600,37600,37600,0
|
|
20240910,183700,2359719300,37600,37600,37600,37600,0
|
|
20240910,183600,2359719300,37600,37600,37600,37600,0
|
|
20240910,183500,2359719300,37600,37600,37600,37600,0
|
|
20240910,183400,2359719300,37600,37600,37600,37600,0
|
|
20240910,183300,2359719300,37600,37600,37600,37600,0
|
|
20240910,183200,2359719300,37600,37600,37600,37600,0
|
|
20240910,183100,2359719300,37600,37600,37600,37600,0
|
|
20240910,183000,2359719300,37600,37600,37600,37600,0
|
|
20240910,182900,2359719300,37600,37600,37600,37600,0
|
|
20240910,182800,2359719300,37600,37600,37600,37600,0
|
|
20240910,182700,2359719300,37600,37600,37600,37600,0
|
|
20240910,182600,2359719300,37600,37600,37600,37600,0
|
|
20240910,182500,2359719300,37600,37600,37600,37600,0
|
|
20240910,182400,2359719300,37600,37600,37600,37600,0
|
|
20240910,182300,2359719300,37600,37600,37600,37600,0
|
|
20240910,182200,2359719300,37600,37600,37600,37600,2155
|
|
20240910,182100,2359719300,37600,37600,37600,37600,0
|
|
20240910,182000,2359719300,37600,37600,37600,37600,0
|
|
20240910,181900,2359719300,37600,37600,37600,37600,0
|
|
20240910,181800,2359719300,37600,37600,37600,37600,0
|
|
20240910,181700,2359719300,37600,37600,37600,37600,0
|
|
20240910,181600,2359719300,37600,37600,37600,37600,0
|
|
20240910,181500,2359719300,37600,37600,37600,37600,0
|
|
20240910,181400,2359719300,37600,37600,37600,37600,0
|
|
20240910,181300,2359719300,37600,37600,37600,37600,0
|
|
20240910,181200,2359719300,37600,37600,37600,37600,0
|
|
20240910,181100,2359719300,37600,37600,37600,37600,0
|
|
20240910,181000,2359719300,37600,37600,37600,37600,0
|
|
20240910,180900,2359719300,37600,37600,37600,37600,0
|
|
20240910,180800,2359719300,37600,37600,37600,37600,0
|
|
20240910,180700,2359719300,37600,37600,37600,37600,0
|
|
20240910,180600,2359719300,37600,37600,37600,37600,0
|
|
20240910,180500,2359719300,37600,37600,37600,37600,0
|
|
20240910,180400,2359719300,37600,37600,37600,37600,0
|
|
20240910,180300,2359719300,37600,37600,37600,37600,0
|
|
20240910,180200,2359719300,37600,37600,37600,37600,0
|
|
20240910,180100,2359719300,37600,37600,37600,37600,0
|
|
20240910,180000,2359719300,37600,37600,37600,37600,0
|
|
20240910,175900,2359719300,37600,37600,37600,37600,0
|
|
20240910,175800,2359719300,37600,37600,37600,37600,0
|
|
20240910,175700,2359719300,37600,37600,37600,37600,0
|
|
20240910,175600,2359719300,37600,37600,37600,37600,0
|
|
20240910,175500,2359719300,37600,37600,37600,37600,0
|
|
20240910,175400,2359719300,37600,37600,37600,37600,0
|
|
20240910,175300,2359719300,37600,37600,37600,37600,0
|
|
20240910,175200,2359719300,37600,37600,37600,37600,2155
|
|
20240910,175100,2359719300,37600,37600,37600,37600,0
|
|
20240910,175000,2359719300,37600,37600,37600,37600,0
|
|
20240910,174900,2359719300,37600,37600,37600,37600,0
|
|
20240910,174800,2359719300,37600,37600,37600,37600,0
|
|
20240910,174700,2359719300,37600,37600,37600,37600,0
|
|
20240910,174600,2359719300,37600,37600,37600,37600,0
|
|
20240910,174500,2359719300,37600,37600,37600,37600,0
|
|
20240910,174400,2359719300,37600,37600,37600,37600,0
|
|
20240910,174300,2359719300,37600,37600,37600,37600,0
|
|
20240910,174200,2359719300,37600,37600,37600,37600,0
|
|
20240910,174100,2359719300,37600,37600,37600,37600,0
|
|
20240910,174000,2359719300,37600,37600,37600,37600,0
|
|
20240910,173900,2359719300,37600,37600,37600,37600,0
|
|
20240910,173800,2359719300,37600,37600,37600,37600,0
|
|
20240910,173700,2359719300,37600,37600,37600,37600,0
|
|
20240910,173600,2359719300,37600,37600,37600,37600,0
|
|
20240910,173500,2359719300,37600,37600,37600,37600,0
|
|
20240910,173400,2359719300,37600,37600,37600,37600,0
|
|
20240910,173300,2359719300,37600,37600,37600,37600,0
|
|
20240910,173200,2359719300,37600,37600,37600,37600,0
|
|
20240910,173100,2359719300,37600,37600,37600,37600,0
|
|
20240910,173000,2359719300,37600,37600,37600,37600,0
|
|
20240910,172900,2359719300,37600,37600,37600,37600,0
|
|
20240910,172800,2359719300,37600,37600,37600,37600,0
|
|
20240910,172700,2359719300,37600,37600,37600,37600,0
|
|
20240910,172600,2359719300,37600,37600,37600,37600,0
|
|
20240910,172500,2359719300,37600,37600,37600,37600,0
|
|
20240910,172400,2359719300,37600,37600,37600,37600,0
|
|
20240910,172300,2359719300,37600,37600,37600,37600,0
|
|
20240910,172200,2359719300,37600,37600,37600,37600,2155
|
|
20240910,172100,2359719300,37600,37600,37600,37600,0
|
|
20240910,172000,2359719300,37600,37600,37600,37600,0
|
|
20240910,171900,2359719300,37600,37600,37600,37600,0
|
|
20240910,171800,2359719300,37600,37600,37600,37600,0
|
|
20240910,171700,2359719300,37600,37600,37600,37600,0
|
|
20240910,171600,2359719300,37600,37600,37600,37600,0
|
|
20240910,171500,2359719300,37600,37600,37600,37600,0
|
|
20240910,171400,2359719300,37600,37600,37600,37600,0
|
|
20240910,171300,2359719300,37600,37600,37600,37600,0
|
|
20240910,171200,2359719300,37600,37600,37600,37600,0
|
|
20240910,171100,2359719300,37600,37600,37600,37600,0
|
|
20240910,171000,2359719300,37600,37600,37600,37600,0
|
|
20240910,170900,2359719300,37600,37600,37600,37600,0
|
|
20240910,170800,2359719300,37600,37600,37600,37600,0
|
|
20240910,170700,2359719300,37600,37600,37600,37600,0
|
|
20240910,170600,2359719300,37600,37600,37600,37600,0
|
|
20240910,170500,2359719300,37600,37600,37600,37600,0
|
|
20240910,170400,2359719300,37600,37600,37600,37600,0
|
|
20240910,170300,2359719300,37600,37600,37600,37600,0
|
|
20240910,170200,2359719300,37600,37600,37600,37600,0
|
|
20240910,170100,2359719300,37600,37600,37600,37600,0
|
|
20240910,170000,2359719300,37600,37600,37600,37600,0
|
|
20240910,165900,2359719300,37600,37600,37600,37600,0
|
|
20240910,165800,2359719300,37600,37600,37600,37600,0
|
|
20240910,165700,2359719300,37600,37600,37600,37600,0
|
|
20240910,165600,2359719300,37600,37600,37600,37600,0
|
|
20240910,165500,2359719300,37600,37600,37600,37600,0
|
|
20240910,165400,2359719300,37600,37600,37600,37600,0
|
|
20240910,165300,2359719300,37600,37600,37600,37600,0
|
|
20240910,165200,2359719300,37600,37600,37600,37600,2155
|
|
20240910,165100,2359719300,37600,37600,37600,37600,0
|
|
20240910,165000,2359719300,37600,37600,37600,37600,0
|
|
20240910,164900,2359719300,37600,37600,37600,37600,0
|
|
20240910,164800,2359719300,37600,37600,37600,37600,0
|
|
20240910,164700,2359719300,37600,37600,37600,37600,0
|
|
20240910,164600,2359719300,37600,37600,37600,37600,0
|
|
20240910,164500,2359719300,37600,37600,37600,37600,0
|
|
20240910,164400,2359719300,37600,37600,37600,37600,0
|
|
20240910,164300,2359719300,37600,37600,37600,37600,0
|
|
20240910,164200,2359719300,37600,37600,37600,37600,0
|
|
20240910,164100,2359719300,37600,37600,37600,37600,0
|
|
20240910,164000,2359719300,37600,37600,37600,37600,0
|
|
20240910,163900,2359719300,37600,37600,37600,37600,0
|
|
20240910,163800,2359719300,37600,37600,37600,37600,0
|
|
20240910,163700,2359719300,37600,37600,37600,37600,0
|
|
20240910,163600,2359719300,37600,37600,37600,37600,0
|
|
20240910,163500,2359719300,37600,37600,37600,37600,0
|
|
20240910,163400,2359719300,37600,37600,37600,37600,0
|
|
20240910,163300,2359719300,37600,37600,37600,37600,0
|
|
20240910,163200,2359719300,37600,37600,37600,37600,0
|
|
20240910,163100,2359719300,37600,37600,37600,37600,0
|
|
20240910,163000,2359719300,37600,37600,37600,37600,0
|
|
20240910,162900,2359719300,37600,37600,37600,37600,0
|
|
20240910,162800,2359719300,37600,37600,37600,37600,0
|
|
20240910,162700,2359719300,37600,37600,37600,37600,0
|
|
20240910,162600,2359719300,37600,37600,37600,37600,0
|
|
20240910,162500,2359719300,37600,37600,37600,37600,0
|
|
20240910,162400,2359719300,37600,37600,37600,37600,0
|
|
20240910,162300,2359719300,37600,37600,37600,37600,0
|
|
20240910,162200,2359719300,37600,37600,37600,37600,2155
|
|
20240910,162100,2359719300,37600,37600,37600,37600,0
|
|
20240910,162000,2359719300,37600,37600,37600,37600,0
|
|
20240910,161900,2359719300,37600,37600,37600,37600,0
|
|
20240910,161800,2359719300,37600,37600,37600,37600,0
|
|
20240910,161700,2359719300,37600,37600,37600,37600,0
|
|
20240910,161600,2359719300,37600,37600,37600,37600,0
|
|
20240910,161500,2359719300,37600,37600,37600,37600,0
|
|
20240910,161400,2359719300,37600,37600,37600,37600,0
|
|
20240910,161300,2359719300,37600,37600,37600,37600,0
|
|
20240910,161200,2359719300,37600,37600,37600,37600,0
|
|
20240910,161100,2359719300,37600,37600,37600,37600,0
|
|
20240910,161000,2359719300,37600,37600,37600,37600,0
|
|
20240910,160900,2359719300,37600,37600,37600,37600,0
|
|
20240910,160800,2359719300,37600,37600,37600,37600,0
|
|
20240910,160700,2359719300,37600,37600,37600,37600,0
|
|
20240910,160600,2359719300,37600,37600,37600,37600,0
|
|
20240910,160500,2359719300,37600,37600,37600,37600,0
|
|
20240910,160400,2359719300,37600,37600,37600,37600,0
|
|
20240910,160300,2359719300,37600,37600,37600,37600,0
|
|
20240910,160200,2359719300,37600,37600,37600,37600,0
|
|
20240910,160100,2359719300,37600,37600,37600,37600,0
|
|
20240910,160000,2359719300,37600,37600,37600,37600,0
|
|
20240910,155900,2359719300,37600,37600,37600,37600,0
|
|
20240910,155800,2359719300,37600,37600,37600,37600,0
|
|
20240910,155700,2359719300,37600,37600,37600,37600,0
|
|
20240910,155600,2359719300,37600,37600,37600,37600,0
|
|
20240910,155500,2359719300,37600,37600,37600,37600,0
|
|
20240910,155400,2359719300,37600,37600,37600,37600,0
|
|
20240910,155300,2359719300,37600,37600,37600,37600,0
|
|
20240910,155200,2359719300,37600,37600,37600,37600,2155
|
|
20240910,155100,2359719300,37600,37600,37600,37600,0
|
|
20240910,155000,2359719300,37600,37600,37600,37600,0
|
|
20240910,154900,2359719300,37600,37600,37600,37600,0
|
|
20240910,154800,2359719300,37600,37600,37600,37600,0
|
|
20240910,154700,2359719300,37600,37600,37600,37600,0
|
|
20240910,154600,2359719300,37600,37600,37600,37600,0
|
|
20240910,154500,2359719300,37600,37600,37600,37600,0
|
|
20240910,154400,2359719300,37600,37600,37600,37600,0
|
|
20240910,154300,2359719300,37600,37600,37600,37600,0
|
|
20240910,154200,2359719300,37600,37600,37600,37600,0
|
|
20240910,154100,2359719300,37600,37600,37600,37600,0
|
|
20240910,154000,2359719300,37600,37600,37600,37600,0
|
|
20240910,153900,2359719300,37600,37600,37600,37600,0
|
|
20240910,153800,2359719300,37600,37600,37600,37600,0
|
|
20240910,153700,2359719300,37600,37600,37600,37600,0
|
|
20240910,153600,2359719300,37600,37600,37600,37600,0
|
|
20240910,153500,2359719300,37600,37600,37600,37600,0
|
|
20240910,153400,2359719300,37600,37600,37600,37600,0
|
|
20240910,153300,2359719300,37600,37600,37600,37600,0
|
|
20240910,153200,2359719300,37600,37600,37600,37600,0
|
|
20240910,153100,2359719300,37600,37600,37600,37600,0
|
|
20240910,153000,2359719300,37600,37600,37600,37600,2155
|
|
20240910,152900,2278691300,37800,37800,37800,37800,0
|
|
20240910,152800,2278691300,37800,37800,37800,37800,0
|
|
20240910,152700,2278691300,37800,37800,37800,37800,0
|
|
20240910,152600,2278691300,37800,37800,37800,37800,0
|
|
20240910,152500,2278691300,37800,37800,37800,37800,0
|
|
20240910,152400,2278691300,37800,37800,37800,37800,0
|
|
20240910,152300,2278691300,37800,37800,37800,37800,0
|
|
20240910,152200,2278691300,37800,37800,37800,37800,0
|
|
20240910,152100,2278691300,37800,37800,37800,37800,0
|
|
20240910,152000,2278691300,37800,37800,37800,37800,0
|
|
20240910,151900,2278691300,37800,37750,37800,37700,355
|
|
20240910,151800,2265288300,37700,37650,37750,37650,274
|
|
20240910,151700,2254967350,37650,37750,37750,37650,288
|
|
20240910,151600,2244115500,37650,37700,37700,37600,852
|
|
20240910,151500,2212002200,37650,37700,37700,37650,29
|
|
20240910,151400,2210910250,37650,37650,37700,37650,176
|
|
20240910,151300,2204282900,37700,37700,37700,37650,19
|
|
20240910,151200,2203566700,37700,37700,37750,37700,38
|
|
20240910,151100,2202133450,37700,37700,37750,37700,44
|
|
20240910,151000,2200473050,37700,37750,37750,37700,171
|
|
20240910,150900,2194024250,37750,37650,37750,37650,242
|
|
20240910,150800,2184899950,37600,37600,37600,37600,45
|
|
20240910,150700,2183207950,37650,37650,37700,37650,150
|
|
20240910,150600,2177560250,37650,37750,37750,37600,228
|
|
20240910,150500,2168975600,37700,37600,37700,37500,966
|
|
20240910,150400,2132660100,37600,37600,37600,37600,146
|
|
20240910,150300,2127170500,37600,37600,37650,37600,236
|
|
20240910,150200,2118293650,37550,37600,37600,37550,56
|
|
20240910,150100,2116188250,37500,37650,37700,37500,418
|
|
20240910,150000,2100487850,37700,37650,37700,37600,27
|
|
20240910,145900,2099471650,37600,37650,37700,37600,180
|
|
20240910,145800,2092688300,37700,37700,37700,37650,211
|
|
20240910,145700,2084743900,37650,37700,37750,37650,140
|
|
20240910,145600,2079465700,37700,37650,37700,37650,415
|
|
20240910,145500,2063828400,37600,37700,37750,37600,710
|
|
20240910,145400,2037111100,37700,37600,37700,37600,109
|
|
20240910,145300,2033003100,37650,37650,37650,37650,36
|
|
20240910,145200,2031647700,37700,37700,37700,37650,53
|
|
20240910,145100,2029650900,37700,37700,37700,37700,12
|
|
20240910,145000,2029198500,37650,37700,37700,37650,29
|
|
20240910,144900,2028106300,37700,37500,37700,37500,14
|
|
20240910,144800,2027579000,37700,37650,37700,37650,17
|
|
20240910,144700,2026938200,37700,37550,37700,37500,63
|
|
20240910,144600,2024572500,37500,37600,37700,37500,99
|
|
20240910,144500,2020855150,37600,37650,37700,37550,26
|
|
20240910,144400,2019877350,37700,37600,37750,37550,14
|
|
20240910,144300,2019350850,37600,37750,37750,37600,34
|
|
20240910,144200,2018070900,37750,37550,37750,37550,75
|
|
20240910,144100,2015245600,37650,37550,37650,37500,14
|
|
20240910,144000,2014719900,37700,37700,37700,37500,300
|
|
20240910,143900,2003436100,37700,37600,37700,37600,21
|
|
20240910,143800,2002645200,37500,37600,37600,37500,803
|
|
20240910,143700,1972518600,37650,37750,37800,37650,370
|
|
20240910,143600,1958580400,37850,37850,37850,37850,1
|
|
20240910,143500,1958542550,37900,37900,37900,37700,33
|
|
20240910,143400,1957295700,37900,37950,37950,37900,13
|
|
20240910,143300,1956802750,37950,37800,37950,37700,172
|
|
20240910,143200,1950304200,37800,37850,37850,37800,102
|
|
20240910,143100,1946448500,37850,37900,37900,37850,44
|
|
20240910,143000,1944782300,37850,37850,37850,37850,37
|
|
20240910,142900,1943381850,37900,38000,38000,37900,35
|
|
20240910,142800,1942054350,38000,38000,38000,37850,13
|
|
20240910,142700,1941560750,38000,38050,38050,37850,22
|
|
20240910,142600,1940726800,38050,37800,38050,37800,7
|
|
20240910,142500,1940461650,37850,37850,37850,37850,0
|
|
20240910,142400,1940461650,37850,37950,38000,37850,36
|
|
20240910,142300,1939098100,37800,37850,37850,37800,3
|
|
20240910,142200,1938984600,38000,37900,38000,37850,174
|
|
20240910,142100,1932391200,37900,37950,38000,37850,72
|
|
20240910,142000,1929659950,37950,37950,37950,37900,8
|
|
20240910,141900,1929356450,37850,37950,37950,37850,5
|
|
20240910,141800,1929167000,37950,37950,37950,37800,36
|
|
20240910,141700,1927803400,37900,37850,37950,37850,35
|
|
20240910,141600,1926478450,37850,37750,37850,37750,30
|
|
20240910,141500,1925343250,37750,37750,37750,37750,301
|
|
20240910,141400,1913980500,37800,37800,37850,37750,38
|
|
20240910,141300,1912544000,37850,37850,37850,37800,20
|
|
20240910,141200,1911787100,37800,37850,37850,37800,14
|
|
20240910,141100,1911257300,37800,37750,37850,37750,45
|
|
20240910,141000,1909556350,37750,37850,37850,37750,39
|
|
20240910,140900,1908082550,37750,37950,37950,37750,226
|
|
20240910,140800,1899529050,37950,38000,38050,37950,62
|
|
20240910,140700,1897175400,38000,38000,38000,37950,20
|
|
20240910,140600,1896415600,37950,37900,38000,37900,62
|
|
20240910,140500,1894061800,38000,37900,38000,37900,41
|
|
20240910,140400,1892507600,38050,38100,38100,37900,49
|
|
20240910,140300,1890649500,38100,38100,38100,38100,4
|
|
20240910,140200,1890497100,38100,37900,38100,37900,164
|
|
20240910,140100,1884254950,38000,38100,38100,37900,77
|
|
20240910,140000,1881329650,38100,38100,38100,37900,46
|
|
20240910,135900,1879577250,38100,38100,38100,38100,83
|
|
20240910,135800,1876414950,38100,37850,38100,37850,1124
|
|
20240910,135700,1833614600,37850,37950,37950,37850,54
|
|
20240910,135600,1831566500,37950,37900,37950,37850,28
|
|
20240910,135500,1830505250,37900,37900,37900,37850,9
|
|
20240910,135400,1830164250,37800,37800,37900,37800,11
|
|
20240910,135300,1829748350,37800,37900,38000,37800,116
|
|
20240910,135200,1825355750,37900,37850,37900,37850,94
|
|
20240910,135100,1821797200,37850,37850,37850,37800,17
|
|
20240910,135000,1821154300,37850,37800,37850,37800,8
|
|
20240910,134900,1820851650,37750,37750,37750,37750,5
|
|
20240910,134800,1820662900,37850,37800,37850,37750,202
|
|
20240910,134700,1813021100,37800,37850,37850,37800,37
|
|
20240910,134600,1811621700,37850,37850,37850,37850,15
|
|
20240910,134500,1811053950,37850,37850,37850,37850,12
|
|
20240910,134400,1810599750,37850,37850,37850,37800,12
|
|
20240910,134300,1810145650,37850,37850,37850,37700,15
|
|
20240910,134200,1809578650,37850,37800,37850,37800,15
|
|
20240910,134100,1809011400,37800,37800,37800,37700,22
|
|
20240910,134000,1808180500,37800,37800,37800,37750,32
|
|
20240910,133900,1806971050,37800,37800,37800,37800,12
|
|
20240910,133800,1806517450,37800,37800,37800,37700,21
|
|
20240910,133700,1805723850,37800,37700,37800,37650,73
|
|
20240910,133600,1802971600,37850,37850,37850,37850,3
|
|
20240910,133500,1802858050,37700,37650,37700,37650,2
|
|
20240910,133400,1802782700,37650,37850,37850,37650,407
|
|
20240910,133300,1787457750,37700,37700,37700,37700,137
|
|
20240910,133200,1782292850,37650,37650,37650,37650,0
|
|
20240910,133100,1782292850,37650,37750,37800,37650,429
|
|
20240910,133000,1766118750,37800,37900,37900,37800,75
|
|
20240910,132900,1763281450,37900,37900,37900,37900,16
|
|
20240910,132800,1762675050,37900,37900,37900,37900,9
|
|
20240910,132700,1762333950,37900,37850,37900,37800,16
|
|
20240910,132600,1761727950,37850,37800,37850,37800,13
|
|
20240910,132500,1761236250,37800,37800,37800,37800,14
|
|
20240910,132400,1760707050,37800,37800,37800,37750,152
|
|
20240910,132300,1754966250,37850,37850,37850,37850,3
|
|
20240910,132200,1754852700,37800,37800,37850,37800,11
|
|
20240910,132100,1754436500,37800,37850,37850,37800,56
|
|
20240910,132000,1752319150,37700,37700,37700,37700,21
|
|
20240910,131900,1751527450,37700,37850,37850,37700,13
|
|
20240910,131800,1751036900,37700,37650,37850,37650,304
|
|
20240910,131700,1739591000,37850,37750,37850,37650,626
|
|
20240910,131600,1716006250,37750,37750,37850,37750,335
|
|
20240910,131500,1703359400,37750,37800,37800,37750,137
|
|
20240910,131400,1698187550,37800,37800,37850,37800,17
|
|
20240910,131300,1697544800,37800,37800,37850,37750,56
|
|
20240910,131200,1695428000,37750,37850,37850,37750,123
|
|
20240910,131100,1690783250,37900,37900,37900,37900,8
|
|
20240910,131000,1690480050,37900,37800,37900,37800,5
|
|
20240910,130900,1690290750,37950,37950,37950,37950,2
|
|
20240910,130800,1690214850,38000,38000,38000,38000,3
|
|
20240910,130700,1690100850,37750,38100,38100,37750,1136
|
|
20240910,130600,1647128850,38100,38100,38100,38100,14
|
|
20240910,130500,1646595450,38100,38100,38100,37950,7
|
|
20240910,130400,1646328900,38100,38100,38100,38100,3
|
|
20240910,130300,1646214600,38100,38100,38100,38100,8
|
|
20240910,130200,1645909800,37900,38100,38100,37900,71
|
|
20240910,130100,1643215600,38050,38100,38100,38000,70
|
|
20240910,130000,1640555300,38150,38150,38150,38150,0
|
|
20240910,125900,1640555300,38150,38150,38150,38050,5
|
|
20240910,125800,1640364650,38150,38150,38150,38150,2
|
|
20240910,125700,1640288350,38150,38150,38150,38050,61
|
|
20240910,125600,1637965400,38150,38100,38150,38100,9
|
|
20240910,125500,1637622350,38100,37900,38100,37900,277
|
|
20240910,125400,1627117750,37900,37900,37900,37900,7
|
|
20240910,125300,1626852450,37900,37900,37900,37900,15
|
|
20240910,125200,1626283950,37900,38000,38000,37900,137
|
|
20240910,125100,1621091450,38000,37900,38000,37900,26
|
|
20240910,125000,1620105750,37950,37950,37950,37950,2
|
|
20240910,124900,1620029850,37900,38100,38100,37900,104
|
|
20240910,124800,1616087450,37950,37950,37950,37950,200
|
|
20240910,124700,1608497450,37950,38100,38100,37950,66
|
|
20240910,124600,1605990150,38100,38100,38100,38100,2
|
|
20240910,124500,1605913950,38100,38100,38100,38100,5
|
|
20240910,124400,1605723450,37950,37950,37950,37950,1
|
|
20240910,124300,1605685500,38000,38200,38200,38000,110
|
|
20240910,124200,1601502100,38200,38200,38200,38050,15
|
|
20240910,124100,1600930350,38200,38200,38200,38200,3
|
|
20240910,124000,1600815750,38200,38200,38200,38000,7
|
|
20240910,123900,1600548550,38200,38200,38200,38200,26
|
|
20240910,123800,1599555350,38100,38050,38100,38050,31
|
|
20240910,123700,1598374400,38050,38100,38100,38050,307
|
|
20240910,123600,1586686300,38100,38100,38100,38100,40
|
|
20240910,123500,1585162300,38100,38100,38100,38050,6
|
|
20240910,123400,1584933750,38050,37950,38050,37950,1861
|
|
20240910,123300,1514307700,37950,37950,37950,37950,1
|
|
20240910,123200,1514269750,37950,37950,37950,37900,19
|
|
20240910,123100,1513549200,37950,37950,37950,37950,100
|
|
20240910,123000,1509754200,37950,38000,38000,37950,21
|
|
20240910,122900,1508956700,38000,38000,38000,38000,18
|
|
20240910,122800,1508272700,38000,38000,38000,38000,53
|
|
20240910,122700,1506258700,38000,38000,38000,37950,13
|
|
20240910,122600,1505764800,38000,37900,38000,37850,33
|
|
20240910,122500,1504513700,37900,37900,37900,37900,10
|
|
20240910,122400,1504134700,37900,37900,37900,37900,1
|
|
20240910,122300,1504096800,37900,37850,37900,37850,58
|
|
20240910,122200,1501901100,37900,37900,37900,37900,26
|
|
20240910,122100,1500915700,37900,38000,38000,37900,100
|
|
20240910,122000,1497125400,37950,37950,37950,37950,11
|
|
20240910,121900,1496707950,37950,37950,37950,37950,32
|
|
20240910,121800,1495493550,37950,37950,37950,37900,8
|
|
20240910,121700,1495190000,38000,38000,38000,38000,3
|
|
20240910,121600,1495076000,37850,37850,38000,37850,90
|
|
20240910,121500,1491669250,37900,38000,38000,37900,23
|
|
20240910,121400,1490797250,37900,37900,37900,37900,15
|
|
20240910,121300,1490228750,37900,38100,38100,37900,134
|
|
20240910,121200,1485146500,38100,38100,38100,37900,79
|
|
20240910,121100,1482146800,38100,38100,38100,38100,15
|
|
20240910,121000,1481575300,38100,37950,38100,37950,43
|
|
20240910,120900,1479942350,37900,37900,37900,37900,22
|
|
20240910,120800,1479108550,37900,38000,38100,37900,883
|
|
20240910,120700,1445606200,38000,38000,38000,38000,5
|
|
20240910,120600,1445416200,38100,38000,38100,37950,270
|
|
20240910,120500,1435166200,38000,38200,38200,38000,486
|
|
20240910,120400,1416675400,38200,38200,38200,38200,10
|
|
20240910,120300,1416293400,38200,38200,38200,38200,36
|
|
20240910,120200,1414918200,38200,38150,38200,38100,19
|
|
20240910,120100,1414193400,38050,38050,38050,38050,0
|
|
20240910,120000,1414193400,38050,38200,38200,38050,25
|
|
20240910,115900,1413241250,38200,38050,38200,38050,2
|
|
20240910,115800,1413165000,38000,38150,38150,38000,13
|
|
20240910,115700,1412670550,38000,38150,38150,38000,24
|
|
20240910,115600,1411758250,38150,38000,38150,38000,153
|
|
20240910,115500,1405943800,38000,38000,38000,38000,68
|
|
20240910,115400,1403359800,38200,38200,38200,38200,2
|
|
20240910,115300,1403283400,38200,38200,38200,38050,43
|
|
20240910,115200,1401645600,38200,38200,38200,38200,1
|
|
20240910,115100,1401607400,38150,38050,38150,38000,65
|
|
20240910,115000,1399136700,38200,38000,38200,38000,31
|
|
20240910,114900,1397952950,38200,38200,38200,38200,3
|
|
20240910,114800,1397838350,38050,38200,38200,38050,53
|
|
20240910,114700,1395819650,38200,38200,38200,38200,76
|
|
20240910,114600,1392916450,38150,38100,38150,38100,42
|
|
20240910,114500,1391315850,38100,38100,38150,38050,312
|
|
20240910,114400,1379428600,38100,38100,38100,38100,7
|
|
20240910,114300,1379161900,38100,38100,38100,38100,37
|
|
20240910,114200,1377752200,38100,38100,38100,38000,22
|
|
20240910,114100,1376915050,38100,38100,38100,38100,10
|
|
20240910,114000,1376534050,38100,38000,38100,38000,182
|
|
20240910,113900,1369617350,38000,37950,38000,37950,88
|
|
20240910,113800,1366274800,37900,37950,37950,37900,22
|
|
20240910,113700,1365440350,38000,38000,38000,38000,2
|
|
20240910,113600,1365364350,38000,37950,38000,37900,242
|
|
20240910,113500,1356183650,38000,38000,38100,38000,68
|
|
20240910,113400,1353599550,38100,38100,38100,38000,13
|
|
20240910,113300,1353104450,38100,38000,38100,38000,19
|
|
20240910,113200,1352381650,38100,37950,38100,37950,4
|
|
20240910,113100,1352229400,37950,37950,37950,37950,5
|
|
20240910,113000,1352039650,38100,38000,38100,37900,120
|
|
20240910,112900,1347482450,38050,38200,38200,38050,35
|
|
20240910,112800,1346150400,38200,38200,38200,38050,14
|
|
20240910,112700,1345615900,38200,38200,38200,38150,10
|
|
20240910,112600,1345233950,38150,38200,38200,38150,13
|
|
20240910,112500,1344737850,38150,38000,38150,38000,208
|
|
20240910,112400,1336812150,38000,38000,38000,38000,103
|
|
20240910,112300,1332898150,38000,38000,38000,37950,167
|
|
20240910,112200,1326559900,38000,38000,38000,37950,315
|
|
20240910,112100,1314604900,38000,38000,38000,37950,62
|
|
20240910,112000,1312249550,37950,38000,38000,37950,29
|
|
20240910,111900,1311148550,38000,38000,38000,38000,10
|
|
20240910,111800,1310768550,37950,37950,37950,37950,20
|
|
20240910,111700,1310009550,38000,38000,38000,38000,37
|
|
20240910,111600,1308603550,38000,38000,38000,37950,17
|
|
20240910,111500,1307957900,38000,38050,38050,38000,15
|
|
20240910,111400,1307387800,38050,38050,38050,37900,14
|
|
20240910,111300,1306855900,38050,38000,38050,37900,185
|
|
20240910,111200,1299831450,38000,38000,38000,38000,1
|
|
20240910,111100,1299793450,37950,37900,38000,37900,136
|
|
20240910,111000,1294632950,37900,38000,38000,37900,185
|
|
20240910,110900,1287617550,38000,38000,38000,38000,3
|
|
20240910,110800,1287503550,37900,38050,38050,37900,53
|
|
20240910,110700,1285491850,38050,37950,38050,37900,16
|
|
20240910,110600,1284883700,37900,37900,37900,37900,52
|
|
20240910,110500,1282912900,37900,37850,37950,37850,219
|
|
20240910,110400,1274622100,37900,38200,38200,37900,1328
|
|
20240910,110300,1224091900,38350,38400,38400,38250,13
|
|
20240910,110200,1223593400,38400,38350,38450,38250,18
|
|
20240910,110100,1222902550,38350,38300,38400,38250,123
|
|
20240910,110000,1218188300,38350,38350,38350,38300,46
|
|
20240910,105900,1216424450,38400,38300,38400,38300,107
|
|
20240910,105800,1212322750,38400,38300,38400,38300,2
|
|
20240910,105700,1212246050,38200,38200,38200,38200,48
|
|
20240910,105600,1210412450,38200,38200,38200,38200,40
|
|
20240910,105500,1208884450,38200,38200,38200,38200,60
|
|
20240910,105400,1206592450,38400,38400,38400,38250,30
|
|
20240910,105300,1205444650,38400,38450,38450,38200,92
|
|
20240910,105200,1201915650,38450,38450,38450,38300,111
|
|
20240910,105100,1197654950,38450,38300,38450,38300,71
|
|
20240910,105000,1194927150,38300,38350,38350,38300,253
|
|
20240910,104900,1185225300,38150,38350,38350,38150,53
|
|
20240910,104800,1183196050,38300,38300,38300,38300,40
|
|
20240910,104700,1181664050,38300,38300,38300,38300,4
|
|
20240910,104600,1181510850,38300,38300,38300,38300,1
|
|
20240910,104500,1181472550,38200,38200,38300,38200,5
|
|
20240910,104400,1181281350,38200,38200,38200,38200,10
|
|
20240910,104300,1180899350,38150,38300,38300,38150,3
|
|
20240910,104200,1180784750,38150,38300,38350,38150,68
|
|
20240910,104100,1178189750,38300,38300,38350,38300,90
|
|
20240910,104000,1174740750,38250,38150,38250,38150,41
|
|
20240910,103900,1173173400,38150,38150,38150,38150,3
|
|
20240910,103800,1173058950,38150,38150,38150,38150,1
|
|
20240910,103700,1173020800,38150,38150,38150,38150,5
|
|
20240910,103600,1172830050,38000,38000,38000,38000,44
|
|
20240910,103500,1171158050,38000,38000,38000,38000,47
|
|
20240910,103400,1169372050,38000,38000,38000,38000,53
|
|
20240910,103300,1167358050,38000,38000,38000,38000,0
|
|
20240910,103200,1167358050,38000,38000,38000,38000,8
|
|
20240910,103100,1167054050,38000,38100,38100,37950,956
|
|
20240910,103000,1130680350,38150,38300,38300,38150,214
|
|
20240910,102900,1122515950,38300,38300,38300,38300,2
|
|
20240910,102800,1122439350,38300,38300,38300,38300,100
|
|
20240910,102700,1118609350,38150,38150,38150,38150,188
|
|
20240910,102600,1111437150,38150,38100,38150,38100,35
|
|
20240910,102500,1110103100,38100,38000,38100,38000,95
|
|
20240910,102400,1106488600,38000,38100,38100,38000,360
|
|
20240910,102300,1092799150,38100,38050,38100,38050,92
|
|
20240910,102200,1089295550,38100,38100,38100,38100,20
|
|
20240910,102100,1088533550,38150,38150,38150,38150,1
|
|
20240910,102000,1088495400,38050,38100,38100,38050,197
|
|
20240910,101900,1080994550,38100,38100,38100,38100,2
|
|
20240910,101800,1080918350,38050,38050,38050,38050,10
|
|
20240910,101700,1080537850,38050,38050,38050,38050,18
|
|
20240910,101600,1079852950,38050,38050,38050,38050,11
|
|
20240910,101500,1079434400,38050,38050,38050,38050,43
|
|
20240910,101400,1077798250,38050,38050,38050,38000,103
|
|
20240910,101300,1073884100,38050,38050,38050,38050,45
|
|
20240910,101200,1072171850,38050,38050,38050,38050,20
|
|
20240910,101100,1071410850,38050,38050,38050,38050,145
|
|
20240910,101000,1065893600,38050,38100,38100,38050,102
|
|
20240910,100900,1062011900,38100,38150,38150,38100,573
|
|
20240910,100800,1040179950,38100,38100,38150,38100,60
|
|
20240910,100700,1037891550,38150,38200,38200,38150,209
|
|
20240910,100600,1029913200,38400,38150,38400,38100,74
|
|
20240910,100500,1027086200,38200,38200,38200,38200,13
|
|
20240910,100400,1026589600,38200,38050,38200,38050,109
|
|
20240910,100300,1022440700,38050,38200,38200,38050,581
|
|
20240910,100200,1000300300,38200,38200,38200,38200,73
|
|
20240910,100100,997511700,38250,38350,38350,38250,411
|
|
20240910,100000,981772500,38350,38450,38450,38350,245
|
|
20240910,095900,972364050,38500,38400,38500,38400,165
|
|
20240910,095800,966023300,38400,38350,38400,38350,16
|
|
20240910,095700,965409200,38350,38400,38450,38350,98
|
|
20240910,095600,961646000,38400,38350,38400,38350,69
|
|
20240910,095500,958999100,38300,38300,38300,38300,2
|
|
20240910,095400,958922500,38300,38300,38300,38300,44
|
|
20240910,095300,957237300,38300,38350,38350,38300,80
|
|
20240910,095200,954172800,38350,38500,38550,38300,763
|
|
20240910,095100,924891050,38550,38600,38600,38550,299
|
|
20240910,095000,913358250,38600,38600,38600,38600,0
|
|
20240910,094900,913358250,38600,38700,38700,38600,112
|
|
20240910,094800,909025050,38700,38700,38700,38600,531
|
|
20240910,094700,888496150,38900,38750,38900,38750,525
|
|
20240910,094600,868089500,38750,38650,38750,38650,262
|
|
20240910,094500,857952050,38750,38700,38750,38700,8
|
|
20240910,094400,857642200,38700,38500,38700,38500,70
|
|
20240910,094300,854940450,38550,38550,38550,38550,401
|
|
20240910,094200,839481900,38550,38550,38550,38550,29
|
|
20240910,094100,838363950,38550,38550,38750,38550,367
|
|
20240910,094000,824157450,38550,38500,38550,38500,11
|
|
20240910,093900,823733800,38450,38450,38450,38450,51
|
|
20240910,093800,821772850,38450,38450,38450,38450,13
|
|
20240910,093700,821273000,38300,38250,38400,38200,306
|
|
20240910,093600,809564700,38250,38300,38300,38250,134
|
|
20240910,093500,804433850,38300,38500,38500,38300,502
|
|
20240910,093400,785156500,38450,38400,38450,38400,60
|
|
20240910,093300,782849550,38400,38400,38400,38400,202
|
|
20240910,093200,775092750,38400,38400,38400,38400,0
|
|
20240910,093100,775092750,38400,38350,38400,38300,70
|
|
20240910,093000,772408450,38400,38600,38600,38400,464
|
|
20240910,092900,754552250,38700,38700,38700,38600,398
|
|
20240910,092800,739161550,38700,38750,38750,38700,334
|
|
20240910,092700,726234050,38750,38750,38850,38750,424
|
|
20240910,092600,709787400,38800,38800,38800,38750,181
|
|
20240910,092500,702767100,38750,38650,39000,38650,1059
|
|
20240910,092400,661632250,38650,38500,38650,38500,503
|
|
20240910,092300,642246500,38500,38400,38500,38400,283
|
|
20240910,092200,631372400,38400,38400,38400,38400,163
|
|
20240910,092100,625113200,38400,38300,38400,38300,75
|
|
20240910,092000,622240600,38300,38400,38400,38300,399
|
|
20240910,091900,606926400,38350,38300,38350,38250,350
|
|
20240910,091800,593510050,38150,38200,38300,38150,72
|
|
20240910,091700,590754250,38200,38150,38200,38150,17
|
|
20240910,091600,590105650,37950,37950,37950,37950,21
|
|
20240910,091500,589308700,38250,38050,38250,37850,1617
|
|
20240910,091400,527978900,37850,38050,38050,37850,1488
|
|
20240910,091300,471576900,37950,38200,38300,37950,1814
|
|
20240910,091200,402362150,38300,38250,38300,38200,41
|
|
20240910,091100,400795700,38250,38250,38300,38250,427
|
|
20240910,091000,384457300,38200,38200,38200,38200,8
|
|
20240910,090900,384151700,38200,38050,38200,38050,391
|
|
20240910,090800,369256500,38100,37800,38100,37800,470
|
|
20240910,090700,351443000,37800,38100,38100,37800,874
|
|
20240910,090600,318223650,38100,38400,38500,38100,2017
|
|
20240910,090500,240996350,38500,38600,38600,38450,856
|
|
20240910,090400,208047000,38700,38650,38750,38550,977
|
|
20240910,090300,170312750,38700,38700,38750,38700,660
|
|
20240910,090200,144770200,38700,39000,39150,38700,396
|
|
20240910,090100,129378600,38900,38900,39150,38800,1922
|
|
20240910,090000,54477350,38900,38750,39200,38750,1402
|