595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,185200,3816343200,38550,38550,38550,38550,1298
|
|
20240911,185100,3816343200,38550,38550,38550,38550,0
|
|
20240911,185000,3816343200,38550,38550,38550,38550,0
|
|
20240911,184900,3816343200,38550,38550,38550,38550,0
|
|
20240911,184800,3816343200,38550,38550,38550,38550,0
|
|
20240911,184700,3816343200,38550,38550,38550,38550,0
|
|
20240911,184600,3816343200,38550,38550,38550,38550,0
|
|
20240911,184500,3816343200,38550,38550,38550,38550,0
|
|
20240911,184400,3816343200,38550,38550,38550,38550,0
|
|
20240911,184300,3816343200,38550,38550,38550,38550,0
|
|
20240911,184200,3816343200,38550,38550,38550,38550,0
|
|
20240911,184100,3816343200,38550,38550,38550,38550,0
|
|
20240911,184000,3816343200,38550,38550,38550,38550,0
|
|
20240911,183900,3816343200,38550,38550,38550,38550,0
|
|
20240911,183800,3816343200,38550,38550,38550,38550,0
|
|
20240911,183700,3816343200,38550,38550,38550,38550,0
|
|
20240911,183600,3816343200,38550,38550,38550,38550,0
|
|
20240911,183500,3816343200,38550,38550,38550,38550,0
|
|
20240911,183400,3816343200,38550,38550,38550,38550,0
|
|
20240911,183300,3816343200,38550,38550,38550,38550,0
|
|
20240911,183200,3816343200,38550,38550,38550,38550,0
|
|
20240911,183100,3816343200,38550,38550,38550,38550,0
|
|
20240911,183000,3816343200,38550,38550,38550,38550,0
|
|
20240911,182900,3816343200,38550,38550,38550,38550,0
|
|
20240911,182800,3816343200,38550,38550,38550,38550,0
|
|
20240911,182700,3816343200,38550,38550,38550,38550,0
|
|
20240911,182600,3816343200,38550,38550,38550,38550,0
|
|
20240911,182500,3816343200,38550,38550,38550,38550,0
|
|
20240911,182400,3816343200,38550,38550,38550,38550,0
|
|
20240911,182300,3816343200,38550,38550,38550,38550,0
|
|
20240911,182200,3816343200,38550,38550,38550,38550,1298
|
|
20240911,182100,3816343200,38550,38550,38550,38550,0
|
|
20240911,182000,3816343200,38550,38550,38550,38550,0
|
|
20240911,181900,3816343200,38550,38550,38550,38550,0
|
|
20240911,181800,3816343200,38550,38550,38550,38550,0
|
|
20240911,181700,3816343200,38550,38550,38550,38550,0
|
|
20240911,181600,3816343200,38550,38550,38550,38550,0
|
|
20240911,181500,3816343200,38550,38550,38550,38550,0
|
|
20240911,181400,3816343200,38550,38550,38550,38550,0
|
|
20240911,181300,3816343200,38550,38550,38550,38550,0
|
|
20240911,181200,3816343200,38550,38550,38550,38550,0
|
|
20240911,181100,3816343200,38550,38550,38550,38550,0
|
|
20240911,181000,3816343200,38550,38550,38550,38550,0
|
|
20240911,180900,3816343200,38550,38550,38550,38550,0
|
|
20240911,180800,3816343200,38550,38550,38550,38550,0
|
|
20240911,180700,3816343200,38550,38550,38550,38550,0
|
|
20240911,180600,3816343200,38550,38550,38550,38550,0
|
|
20240911,180500,3816343200,38550,38550,38550,38550,0
|
|
20240911,180400,3816343200,38550,38550,38550,38550,0
|
|
20240911,180300,3816343200,38550,38550,38550,38550,0
|
|
20240911,180200,3816343200,38550,38550,38550,38550,0
|
|
20240911,180100,3816343200,38550,38550,38550,38550,0
|
|
20240911,180000,3816343200,38550,38550,38550,38550,0
|
|
20240911,175900,3816343200,38550,38550,38550,38550,0
|
|
20240911,175800,3816343200,38550,38550,38550,38550,0
|
|
20240911,175700,3816343200,38550,38550,38550,38550,0
|
|
20240911,175600,3816343200,38550,38550,38550,38550,0
|
|
20240911,175500,3816343200,38550,38550,38550,38550,0
|
|
20240911,175400,3816343200,38550,38550,38550,38550,0
|
|
20240911,175300,3816343200,38550,38550,38550,38550,0
|
|
20240911,175200,3816343200,38550,38550,38550,38550,1298
|
|
20240911,175100,3816343200,38550,38550,38550,38550,0
|
|
20240911,175000,3816343200,38550,38550,38550,38550,0
|
|
20240911,174900,3816343200,38550,38550,38550,38550,0
|
|
20240911,174800,3816343200,38550,38550,38550,38550,0
|
|
20240911,174700,3816343200,38550,38550,38550,38550,0
|
|
20240911,174600,3816343200,38550,38550,38550,38550,0
|
|
20240911,174500,3816343200,38550,38550,38550,38550,0
|
|
20240911,174400,3816343200,38550,38550,38550,38550,0
|
|
20240911,174300,3816343200,38550,38550,38550,38550,0
|
|
20240911,174200,3816343200,38550,38550,38550,38550,0
|
|
20240911,174100,3816343200,38550,38550,38550,38550,0
|
|
20240911,174000,3816343200,38550,38550,38550,38550,0
|
|
20240911,173900,3816343200,38550,38550,38550,38550,0
|
|
20240911,173800,3816343200,38550,38550,38550,38550,0
|
|
20240911,173700,3816343200,38550,38550,38550,38550,0
|
|
20240911,173600,3816343200,38550,38550,38550,38550,0
|
|
20240911,173500,3816343200,38550,38550,38550,38550,0
|
|
20240911,173400,3816343200,38550,38550,38550,38550,0
|
|
20240911,173300,3816343200,38550,38550,38550,38550,0
|
|
20240911,173200,3816343200,38550,38550,38550,38550,0
|
|
20240911,173100,3816343200,38550,38550,38550,38550,0
|
|
20240911,173000,3816343200,38550,38550,38550,38550,0
|
|
20240911,172900,3816343200,38550,38550,38550,38550,0
|
|
20240911,172800,3816343200,38550,38550,38550,38550,0
|
|
20240911,172700,3816343200,38550,38550,38550,38550,0
|
|
20240911,172600,3816343200,38550,38550,38550,38550,0
|
|
20240911,172500,3816343200,38550,38550,38550,38550,0
|
|
20240911,172400,3816343200,38550,38550,38550,38550,0
|
|
20240911,172300,3816343200,38550,38550,38550,38550,0
|
|
20240911,172200,3816343200,38550,38550,38550,38550,1298
|
|
20240911,172100,3816343200,38550,38550,38550,38550,0
|
|
20240911,172000,3816343200,38550,38550,38550,38550,0
|
|
20240911,171900,3816343200,38550,38550,38550,38550,0
|
|
20240911,171800,3816343200,38550,38550,38550,38550,0
|
|
20240911,171700,3816343200,38550,38550,38550,38550,0
|
|
20240911,171600,3816343200,38550,38550,38550,38550,0
|
|
20240911,171500,3816343200,38550,38550,38550,38550,0
|
|
20240911,171400,3816343200,38550,38550,38550,38550,0
|
|
20240911,171300,3816343200,38550,38550,38550,38550,0
|
|
20240911,171200,3816343200,38550,38550,38550,38550,0
|
|
20240911,171100,3816343200,38550,38550,38550,38550,0
|
|
20240911,171000,3816343200,38550,38550,38550,38550,0
|
|
20240911,170900,3816343200,38550,38550,38550,38550,0
|
|
20240911,170800,3816343200,38550,38550,38550,38550,0
|
|
20240911,170700,3816343200,38550,38550,38550,38550,0
|
|
20240911,170600,3816343200,38550,38550,38550,38550,0
|
|
20240911,170500,3816343200,38550,38550,38550,38550,0
|
|
20240911,170400,3816343200,38550,38550,38550,38550,0
|
|
20240911,170300,3816343200,38550,38550,38550,38550,0
|
|
20240911,170200,3816343200,38550,38550,38550,38550,0
|
|
20240911,170100,3816343200,38550,38550,38550,38550,0
|
|
20240911,170000,3816343200,38550,38550,38550,38550,0
|
|
20240911,165900,3816343200,38550,38550,38550,38550,0
|
|
20240911,165800,3816343200,38550,38550,38550,38550,0
|
|
20240911,165700,3816343200,38550,38550,38550,38550,0
|
|
20240911,165600,3816343200,38550,38550,38550,38550,0
|
|
20240911,165500,3816343200,38550,38550,38550,38550,0
|
|
20240911,165400,3816343200,38550,38550,38550,38550,0
|
|
20240911,165300,3816343200,38550,38550,38550,38550,0
|
|
20240911,165200,3816343200,38550,38550,38550,38550,1298
|
|
20240911,165100,3816343200,38550,38550,38550,38550,0
|
|
20240911,165000,3816343200,38550,38550,38550,38550,0
|
|
20240911,164900,3816343200,38550,38550,38550,38550,0
|
|
20240911,164800,3816343200,38550,38550,38550,38550,0
|
|
20240911,164700,3816343200,38550,38550,38550,38550,0
|
|
20240911,164600,3816343200,38550,38550,38550,38550,0
|
|
20240911,164500,3816343200,38550,38550,38550,38550,0
|
|
20240911,164400,3816343200,38550,38550,38550,38550,0
|
|
20240911,164300,3816343200,38550,38550,38550,38550,0
|
|
20240911,164200,3816343200,38550,38550,38550,38550,0
|
|
20240911,164100,3816343200,38550,38550,38550,38550,0
|
|
20240911,164000,3816343200,38550,38550,38550,38550,0
|
|
20240911,163900,3816343200,38550,38550,38550,38550,0
|
|
20240911,163800,3816343200,38550,38550,38550,38550,0
|
|
20240911,163700,3816343200,38550,38550,38550,38550,0
|
|
20240911,163600,3816343200,38550,38550,38550,38550,0
|
|
20240911,163500,3816343200,38550,38550,38550,38550,0
|
|
20240911,163400,3816343200,38550,38550,38550,38550,0
|
|
20240911,163300,3816343200,38550,38550,38550,38550,0
|
|
20240911,163200,3816343200,38550,38550,38550,38550,0
|
|
20240911,163100,3816343200,38550,38550,38550,38550,0
|
|
20240911,163000,3816343200,38550,38550,38550,38550,0
|
|
20240911,162900,3816343200,38550,38550,38550,38550,0
|
|
20240911,162800,3816343200,38550,38550,38550,38550,0
|
|
20240911,162700,3816343200,38550,38550,38550,38550,0
|
|
20240911,162600,3816343200,38550,38550,38550,38550,0
|
|
20240911,162500,3816343200,38550,38550,38550,38550,0
|
|
20240911,162400,3816343200,38550,38550,38550,38550,0
|
|
20240911,162300,3816343200,38550,38550,38550,38550,0
|
|
20240911,162200,3816343200,38550,38550,38550,38550,1298
|
|
20240911,162100,3816343200,38550,38550,38550,38550,0
|
|
20240911,162000,3816343200,38550,38550,38550,38550,0
|
|
20240911,161900,3816343200,38550,38550,38550,38550,0
|
|
20240911,161800,3816343200,38550,38550,38550,38550,0
|
|
20240911,161700,3816343200,38550,38550,38550,38550,0
|
|
20240911,161600,3816343200,38550,38550,38550,38550,0
|
|
20240911,161500,3816343200,38550,38550,38550,38550,0
|
|
20240911,161400,3816343200,38550,38550,38550,38550,0
|
|
20240911,161300,3816343200,38550,38550,38550,38550,0
|
|
20240911,161200,3816343200,38550,38550,38550,38550,0
|
|
20240911,161100,3816343200,38550,38550,38550,38550,0
|
|
20240911,161000,3816343200,38550,38550,38550,38550,0
|
|
20240911,160900,3816343200,38550,38550,38550,38550,0
|
|
20240911,160800,3816343200,38550,38550,38550,38550,0
|
|
20240911,160700,3816343200,38550,38550,38550,38550,0
|
|
20240911,160600,3816343200,38550,38550,38550,38550,0
|
|
20240911,160500,3816343200,38550,38550,38550,38550,0
|
|
20240911,160400,3816343200,38550,38550,38550,38550,0
|
|
20240911,160300,3816343200,38550,38550,38550,38550,0
|
|
20240911,160200,3816343200,38550,38550,38550,38550,0
|
|
20240911,160100,3816343200,38550,38550,38550,38550,0
|
|
20240911,160000,3816343200,38550,38550,38550,38550,0
|
|
20240911,155900,3816343200,38550,38550,38550,38550,0
|
|
20240911,155800,3816343200,38550,38550,38550,38550,0
|
|
20240911,155700,3816343200,38550,38550,38550,38550,0
|
|
20240911,155600,3816343200,38550,38550,38550,38550,0
|
|
20240911,155500,3816343200,38550,38550,38550,38550,0
|
|
20240911,155400,3816343200,38550,38550,38550,38550,0
|
|
20240911,155300,3816343200,38550,38550,38550,38550,0
|
|
20240911,155200,3816343200,38550,38550,38550,38550,1298
|
|
20240911,155100,3816343200,38550,38550,38550,38550,0
|
|
20240911,155000,3816343200,38550,38550,38550,38550,0
|
|
20240911,154900,3816343200,38550,38550,38550,38550,0
|
|
20240911,154800,3816343200,38550,38550,38550,38550,0
|
|
20240911,154700,3816343200,38550,38550,38550,38550,0
|
|
20240911,154600,3816343200,38550,38550,38550,38550,0
|
|
20240911,154500,3816343200,38550,38550,38550,38550,0
|
|
20240911,154400,3816343200,38550,38550,38550,38550,0
|
|
20240911,154300,3816343200,38550,38550,38550,38550,0
|
|
20240911,154200,3816343200,38550,38550,38550,38550,0
|
|
20240911,154100,3816343200,38550,38550,38550,38550,0
|
|
20240911,154000,3816343200,38550,38550,38550,38550,0
|
|
20240911,153900,3816343200,38550,38550,38550,38550,0
|
|
20240911,153800,3816343200,38550,38550,38550,38550,0
|
|
20240911,153700,3816343200,38550,38550,38550,38550,0
|
|
20240911,153600,3816343200,38550,38550,38550,38550,0
|
|
20240911,153500,3816343200,38550,38550,38550,38550,0
|
|
20240911,153400,3816343200,38550,38550,38550,38550,0
|
|
20240911,153300,3816343200,38550,38550,38550,38550,0
|
|
20240911,153200,3816343200,38550,38550,38550,38550,0
|
|
20240911,153100,3816343200,38550,38550,38550,38550,0
|
|
20240911,153000,3816343200,38550,38550,38550,38550,1298
|
|
20240911,152900,3766305300,38550,38550,38550,38550,0
|
|
20240911,152800,3766305300,38550,38550,38550,38550,0
|
|
20240911,152700,3766305300,38550,38550,38550,38550,0
|
|
20240911,152600,3766305300,38550,38550,38550,38550,0
|
|
20240911,152500,3766305300,38550,38550,38550,38550,0
|
|
20240911,152400,3766305300,38550,38550,38550,38550,0
|
|
20240911,152300,3766305300,38550,38550,38550,38550,0
|
|
20240911,152200,3766305300,38550,38550,38550,38550,0
|
|
20240911,152100,3766305300,38550,38550,38550,38550,0
|
|
20240911,152000,3766305300,38550,38550,38550,38550,0
|
|
20240911,151900,3766305300,38550,38350,38550,38300,403
|
|
20240911,151800,3750845300,38300,38250,38400,38250,712
|
|
20240911,151700,3723516400,38250,38450,38500,38250,719
|
|
20240911,151600,3695916150,38450,38450,38550,38450,140
|
|
20240911,151500,3690532100,38450,38450,38450,38450,137
|
|
20240911,151400,3685264450,38450,38500,38500,38450,169
|
|
20240911,151300,3678765800,38500,38450,38500,38450,38
|
|
20240911,151200,3677303200,38450,38450,38500,38450,6
|
|
20240911,151100,3677072400,38550,38400,38550,38400,107
|
|
20240911,151000,3672953900,38400,38400,38400,38400,191
|
|
20240911,150900,3665619500,38400,38300,38450,38300,543
|
|
20240911,150800,3644768850,38400,38300,38400,38300,79
|
|
20240911,150700,3641740600,38300,38300,38300,38300,112
|
|
20240911,150600,3637451000,38350,38300,38350,38300,16
|
|
20240911,150500,3636837550,38250,38250,38300,38250,12
|
|
20240911,150400,3636378400,38350,38350,38350,38300,99
|
|
20240911,150300,3632585100,38300,38350,38350,38300,129
|
|
20240911,150200,3627639900,38350,38350,38350,38350,7
|
|
20240911,150100,3627371450,38350,38350,38350,38350,36
|
|
20240911,150000,3625990850,38350,38400,38550,38350,75
|
|
20240911,145900,3623107650,38400,38400,38400,38350,50
|
|
20240911,145800,3621188750,38400,38500,38500,38400,69
|
|
20240911,145700,3618537550,38450,38500,38550,38400,280
|
|
20240911,145600,3607770000,38500,38500,38550,38450,72
|
|
20240911,145500,3604997800,38500,38500,38550,38450,47
|
|
20240911,145400,3603187900,38450,38600,38650,38450,278
|
|
20240911,145300,3592479750,38550,38600,38600,38550,180
|
|
20240911,145200,3585538550,38500,38550,38650,38500,53
|
|
20240911,145100,3583492650,38600,38500,38600,38500,130
|
|
20240911,145000,3578478350,38500,38500,38550,38500,47
|
|
20240911,144900,3576667700,38500,38450,38500,38450,53
|
|
20240911,144800,3574628000,38500,38500,38500,38450,118
|
|
20240911,144700,3570086750,38450,38400,38500,38400,67
|
|
20240911,144600,3567511800,38400,38450,38450,38350,35
|
|
20240911,144500,3566167650,38400,38400,38450,38350,59
|
|
20240911,144400,3563901200,38400,38350,38400,38350,50
|
|
20240911,144300,3561983300,38400,38350,38400,38350,57
|
|
20240911,144200,3559797250,38350,38350,38400,38300,8
|
|
20240911,144100,3559490550,38400,38350,38400,38350,72
|
|
20240911,144000,3556728850,38400,38400,38400,38300,114
|
|
20240911,143900,3552359000,38350,38400,38400,38300,127
|
|
20240911,143800,3547492200,38400,38450,38450,38400,78
|
|
20240911,143700,3544494100,38450,38500,38500,38400,218
|
|
20240911,143600,3536112850,38450,38450,38500,38450,43
|
|
20240911,143500,3534458100,38450,38550,38600,38450,126
|
|
20240911,143400,3529601000,38550,38550,38550,38500,47
|
|
20240911,143300,3527789350,38600,38450,38600,38450,81
|
|
20240911,143200,3524668550,38450,38300,38450,38300,53
|
|
20240911,143100,3522631800,38300,38150,38350,38150,412
|
|
20240911,143000,3506855850,38150,38150,38250,38150,175
|
|
20240911,142900,3500174050,38150,38400,38400,38150,513
|
|
20240911,142800,3480537750,38500,38550,38550,38400,118
|
|
20240911,142700,3475998400,38500,38500,38600,38500,62
|
|
20240911,142600,3473611100,38600,38600,38650,38550,45
|
|
20240911,142500,3471873950,38550,38600,38650,38550,141
|
|
20240911,142400,3466433400,38550,38550,38600,38550,45
|
|
20240911,142300,3464698200,38550,38650,38700,38550,379
|
|
20240911,142200,3450072500,38700,38550,38700,38550,61
|
|
20240911,142100,3447716950,38600,38650,38700,38600,79
|
|
20240911,142000,3444665200,38700,38700,38700,38650,79
|
|
20240911,141900,3441611350,38650,38650,38700,38600,84
|
|
20240911,141800,3438362450,38600,38600,38650,38600,78
|
|
20240911,141700,3435348750,38600,38650,38650,38550,343
|
|
20240911,141600,3422108550,38650,38650,38650,38600,80
|
|
20240911,141500,3419016900,38650,38650,38650,38600,31
|
|
20240911,141400,3417819550,38650,38600,38650,38550,90
|
|
20240911,141300,3414344650,38600,38600,38600,38550,80
|
|
20240911,141200,3411257500,38600,38550,38600,38500,65
|
|
20240911,141100,3408751350,38550,38500,38550,38500,30
|
|
20240911,141000,3407595900,38550,38600,38600,38550,192
|
|
20240911,140900,3400192150,38550,38650,38650,38550,89
|
|
20240911,140800,3396757250,38600,38600,38650,38550,113
|
|
20240911,140700,3392398500,38700,38600,38700,38600,95
|
|
20240911,140600,3388727050,38600,38600,38650,38600,189
|
|
20240911,140500,3381428700,38600,38650,38650,38600,37
|
|
20240911,140400,3379999350,38600,38600,38650,38600,50
|
|
20240911,140300,3378067350,38600,38600,38650,38500,326
|
|
20240911,140200,3365497850,38550,38550,38600,38550,401
|
|
20240911,140100,3350021700,38550,38600,38600,38500,75
|
|
20240911,140000,3347129500,38550,38600,38600,38500,220
|
|
20240911,135900,3338645800,38600,38600,38600,38550,87
|
|
20240911,135800,3335288500,38600,38550,38600,38550,142
|
|
20240911,135700,3329807850,38600,38600,38600,38550,170
|
|
20240911,135600,3323247550,38450,38600,38650,38400,146
|
|
20240911,135500,3317613900,38650,38450,38700,38450,770
|
|
20240911,135400,3287921450,38500,38600,38650,38100,1615
|
|
20240911,135300,3226159200,38600,38600,38650,38600,152
|
|
20240911,135200,3220291250,38600,38600,38650,38600,49
|
|
20240911,135100,3218397700,38650,38700,38700,38600,204
|
|
20240911,135000,3210514450,38700,38550,38700,38550,37
|
|
20240911,134900,3209085000,38600,38550,38700,38550,179
|
|
20240911,134800,3202169800,38650,38700,38750,38300,886
|
|
20240911,134700,3168070150,38750,38750,38750,38700,100
|
|
20240911,134600,3164196200,38750,38700,38750,38700,31
|
|
20240911,134500,3162995300,38650,38750,38750,38650,128
|
|
20240911,134400,3158039450,38700,38650,38750,38600,478
|
|
20240911,134300,3139557500,38600,38550,38650,38550,121
|
|
20240911,134200,3134887800,38600,38600,38650,38600,103
|
|
20240911,134100,3130910150,38650,38600,38650,38500,449
|
|
20240911,134000,3113579400,38600,38600,38650,38550,64
|
|
20240911,133900,3111109850,38550,38400,38650,38400,29
|
|
20240911,133800,3109993800,38650,38450,38800,38400,703
|
|
20240911,133700,3082968800,38400,38550,38550,38400,1353
|
|
20240911,133600,3030970700,38550,38700,38700,38550,722
|
|
20240911,133500,3003097750,38700,38800,38850,38700,176
|
|
20240911,133400,2996279150,38800,38750,38800,38700,438
|
|
20240911,133300,2979316600,38750,38950,39000,38750,400
|
|
20240911,133200,2963789200,38950,38900,38950,38850,81
|
|
20240911,133100,2960638150,38900,38850,38950,38850,74
|
|
20240911,133000,2957759800,38850,38950,38950,38850,59
|
|
20240911,132900,2955463100,38950,38950,39000,38800,359
|
|
20240911,132800,2941504400,38950,39000,39000,38950,25
|
|
20240911,132700,2940530350,39000,39050,39050,38950,65
|
|
20240911,132600,2937997050,39100,39000,39100,39000,93
|
|
20240911,132500,2934367200,38950,39050,39100,38950,394
|
|
20240911,132400,2919001850,39050,39050,39100,39050,41
|
|
20240911,132300,2917399650,39100,39150,39150,39000,972
|
|
20240911,132200,2879420950,39150,39150,39200,39100,93
|
|
20240911,132100,2875779300,39150,39200,39250,39150,151
|
|
20240911,132000,2869866050,39200,39250,39300,39200,122
|
|
20240911,131900,2865079900,39300,39300,39300,39250,83
|
|
20240911,131800,2861820350,39300,39250,39300,39250,29
|
|
20240911,131700,2860681950,39250,39250,39300,39200,86
|
|
20240911,131600,2857307250,39200,39250,39300,39200,88
|
|
20240911,131500,2853854300,39250,39300,39300,39250,61
|
|
20240911,131400,2851459900,39250,39300,39300,39250,93
|
|
20240911,131300,2847806350,39300,39200,39300,39200,65
|
|
20240911,131200,2845255450,39250,39200,39250,39150,301
|
|
20240911,131100,2833456750,39250,39300,39300,39250,127
|
|
20240911,131000,2828471800,39250,39300,39300,39250,91
|
|
20240911,130900,2824896600,39300,39300,39300,39250,85
|
|
20240911,130800,2821556850,39300,39250,39300,39250,113
|
|
20240911,130700,2817121550,39250,39350,39350,39250,74
|
|
20240911,130600,2814213200,39250,39300,39350,39200,156
|
|
20240911,130500,2808094600,39250,39400,39400,39250,172
|
|
20240911,130400,2801341900,39350,39350,39350,39300,445
|
|
20240911,130300,2783846000,39350,39350,39350,39300,152
|
|
20240911,130200,2777865400,39350,39350,39350,39300,31
|
|
20240911,130100,2776646050,39350,39350,39350,39350,92
|
|
20240911,130000,2773025850,39300,39300,39300,39300,76
|
|
20240911,125900,2770039050,39300,39300,39300,39300,25
|
|
20240911,125800,2769056550,39300,39300,39300,39300,61
|
|
20240911,125700,2766659250,39250,39400,39400,39250,547
|
|
20240911,125600,2745139850,39400,39400,39400,39400,73
|
|
20240911,125500,2742263650,39400,39350,39400,39350,97
|
|
20240911,125400,2738445700,39350,39350,39350,39300,46
|
|
20240911,125300,2736636000,39300,39300,39350,39300,39
|
|
20240911,125200,2735103000,39350,39350,39350,39250,89
|
|
20240911,125100,2731604500,39350,39350,39350,39250,456
|
|
20240911,125000,2713693250,39350,39300,39350,39300,370
|
|
20240911,124900,2699152000,39300,39300,39300,39250,69
|
|
20240911,124800,2696440850,39300,39250,39300,39200,62
|
|
20240911,124700,2694007550,39200,39250,39250,39200,26
|
|
20240911,124600,2692987350,39200,39250,39250,39200,62
|
|
20240911,124500,2690555200,39250,39250,39250,39250,93
|
|
20240911,124400,2686904950,39250,39200,39250,39200,75
|
|
20240911,124300,2683964100,39200,39200,39200,39150,64
|
|
20240911,124200,2681455550,39150,39200,39200,39150,27
|
|
20240911,124100,2680398400,39100,39150,39200,39100,78
|
|
20240911,124000,2677345000,39150,39200,39200,39100,396
|
|
20240911,123900,2661844350,39150,39200,39250,39150,74
|
|
20240911,123800,2658943000,39150,39200,39200,39150,62
|
|
20240911,123700,2656513950,39250,39200,39250,39150,101
|
|
20240911,123600,2652556050,39200,39150,39200,39150,69
|
|
20240911,123500,2649853850,39200,39150,39200,39150,33
|
|
20240911,123400,2648560750,39150,39200,39200,39150,76
|
|
20240911,123300,2645583000,39150,39250,39250,39100,50
|
|
20240911,123200,2643625300,39050,39250,39250,39050,119
|
|
20240911,123100,2638964600,39250,39300,39300,39150,58
|
|
20240911,123000,2636690400,39200,39250,39250,39150,131
|
|
20240911,122900,2631552850,39250,39250,39300,39200,66
|
|
20240911,122800,2628962150,39250,39250,39300,39250,80
|
|
20240911,122700,2625821950,39300,39200,39300,39200,138
|
|
20240911,122600,2620400600,39200,39300,39300,39150,55
|
|
20240911,122500,2618244800,39200,39200,39200,39200,49
|
|
20240911,122400,2616324000,39300,39200,39300,39200,115
|
|
20240911,122300,2611812050,39200,39200,39200,39150,64
|
|
20240911,122200,2609304150,39150,39100,39200,39100,27
|
|
20240911,122100,2608247400,39100,39200,39200,39100,84
|
|
20240911,122000,2604957750,39200,39250,39250,39150,97
|
|
20240911,121900,2601156800,39200,39100,39250,39100,76
|
|
20240911,121800,2598181100,39100,39100,39100,39100,14
|
|
20240911,121700,2597633700,39100,39100,39150,39100,95
|
|
20240911,121600,2593918500,39100,39100,39150,39050,159
|
|
20240911,121500,2587707400,39100,39300,39300,39100,682
|
|
20240911,121400,2560996500,39250,39300,39300,39250,39
|
|
20240911,121300,2559464550,39300,39300,39300,39250,895
|
|
20240911,121200,2524294000,39300,39300,39300,39300,21
|
|
20240911,121100,2523468700,39300,39250,39300,39250,62
|
|
20240911,121000,2521033200,39300,39300,39300,39200,65
|
|
20240911,120900,2518480450,39300,39300,39300,39250,139
|
|
20240911,120800,2513023850,39300,39300,39300,39300,91
|
|
20240911,120700,2509447550,39300,39300,39300,39300,38
|
|
20240911,120600,2507954150,39300,39300,39300,39300,12
|
|
20240911,120500,2507482550,39300,39300,39300,39250,63
|
|
20240911,120400,2505007100,39200,39250,39300,39200,47
|
|
20240911,120300,2503162800,39200,39200,39300,39200,52
|
|
20240911,120200,2501122700,39200,39200,39300,39100,141
|
|
20240911,120100,2495600300,39150,39300,39300,39150,281
|
|
20240911,120000,2484583950,39300,39300,39300,39250,162
|
|
20240911,115900,2478224450,39300,39250,39300,39250,84
|
|
20240911,115800,2474925300,39250,39250,39250,39200,64
|
|
20240911,115700,2472413350,39250,39250,39250,39200,29
|
|
20240911,115600,2471275150,39250,39300,39300,39250,117
|
|
20240911,115500,2466678800,39300,39250,39300,39250,110
|
|
20240911,115400,2462360550,39250,39250,39350,39250,47
|
|
20240911,115300,2460515650,39300,39300,39350,39200,381
|
|
20240911,115200,2445559100,39350,39350,39350,39350,49
|
|
20240911,115100,2443630950,39350,39300,39400,39300,218
|
|
20240911,115000,2435057650,39300,39350,39350,39300,44
|
|
20240911,114900,2433328250,39350,39350,39350,39250,82
|
|
20240911,114800,2430102600,39300,39300,39300,39250,651
|
|
20240911,114700,2404520250,39300,39300,39400,39300,35
|
|
20240911,114600,2403144650,39400,39400,39400,39300,508
|
|
20240911,114500,2383166900,39350,39400,39400,39350,154
|
|
20240911,114400,2377106800,39400,39350,39400,39350,96
|
|
20240911,114300,2373328150,39300,39350,39400,39300,61
|
|
20240911,114200,2370927850,39350,39350,39400,39300,132
|
|
20240911,114100,2365733850,39300,39350,39350,39300,47
|
|
20240911,114000,2363885550,39300,39350,39350,39300,165
|
|
20240911,113900,2357393800,39300,39300,39300,39300,56
|
|
20240911,113800,2355193000,39300,39300,39300,39250,19
|
|
20240911,113700,2354446350,39300,39300,39300,39300,87
|
|
20240911,113600,2351027250,39300,39250,39300,39250,40
|
|
20240911,113500,2349455450,39250,39250,39300,39200,58
|
|
20240911,113400,2347179550,39250,39150,39250,39100,542
|
|
20240911,113300,2325972400,39200,39350,39350,39200,133
|
|
20240911,113200,2320755050,39350,39350,39350,39250,713
|
|
20240911,113100,2292715100,39350,39350,39350,39200,177
|
|
20240911,113000,2285768700,39350,39300,39350,39300,71
|
|
20240911,112900,2282977350,39350,39300,39350,39150,108
|
|
20240911,112800,2278735750,39250,39300,39350,39250,377
|
|
20240911,112700,2263905550,39300,39300,39350,39250,99
|
|
20240911,112600,2260012450,39400,39400,39400,39350,20
|
|
20240911,112500,2259225000,39350,39350,39450,39350,1258
|
|
20240911,112400,2209677250,39350,39300,39350,39300,271
|
|
20240911,112300,2199023500,39300,39250,39300,39250,541
|
|
20240911,112200,2177785500,39300,39250,39350,39250,167
|
|
20240911,112100,2171222400,39300,39300,39300,39250,51
|
|
20240911,112000,2169218150,39300,39350,39350,39300,40
|
|
20240911,111900,2167645450,39200,39300,39350,39200,284
|
|
20240911,111800,2156497700,39300,39400,39400,39300,626
|
|
20240911,111700,2131881700,39400,39400,39400,39400,35
|
|
20240911,111600,2130502700,39400,39400,39400,39350,59
|
|
20240911,111500,2128179800,39350,39400,39400,39350,134
|
|
20240911,111400,2122902750,39400,39400,39400,39350,326
|
|
20240911,111300,2110072700,39400,39400,39400,39400,59
|
|
20240911,111200,2107748100,39350,39350,39350,39350,186
|
|
20240911,111100,2100429000,39350,39350,39400,39350,72
|
|
20240911,111000,2097595500,39350,39400,39400,39350,130
|
|
20240911,110900,2092477750,39400,39350,39400,39300,300
|
|
20240911,110800,2080672750,39300,39300,39350,39300,240
|
|
20240911,110700,2071239400,39300,39150,39300,39150,460
|
|
20240911,110600,2053196550,39200,39150,39200,39150,82
|
|
20240911,110500,2049982350,39150,39200,39200,39150,54
|
|
20240911,110400,2047867100,39200,39200,39250,39150,88
|
|
20240911,110300,2044417400,39200,39200,39250,39200,89
|
|
20240911,110200,2040924900,39200,39250,39250,39100,175
|
|
20240911,110100,2034064750,39250,39250,39250,39200,60
|
|
20240911,110000,2031710550,39250,39150,39250,39150,98
|
|
20240911,105900,2027869000,39150,39250,39250,39100,69
|
|
20240911,105800,2025165950,39250,39150,39250,39150,117
|
|
20240911,105700,2020578150,39100,39100,39250,39100,97
|
|
20240911,105600,2016785150,39100,39150,39200,39050,140
|
|
20240911,105500,2011311900,39200,39300,39300,39150,165
|
|
20240911,105400,2004845800,39200,39300,39350,39200,123
|
|
20240911,105300,2000008200,39300,39350,39400,39250,281
|
|
20240911,105200,1988963000,39400,39350,39400,39350,51
|
|
20240911,105100,1986955150,39350,39400,39400,39350,131
|
|
20240911,105000,1981798350,39400,39400,39400,39350,55
|
|
20240911,104900,1979632950,39400,39350,39400,39350,311
|
|
20240911,104800,1967392750,39400,39300,39400,39300,233
|
|
20240911,104700,1958226900,39350,39350,39350,39300,129
|
|
20240911,104600,1953151300,39300,39250,39300,39200,820
|
|
20240911,104500,1920959450,39300,39250,39350,39250,80
|
|
20240911,104400,1917814050,39200,39200,39200,39100,199
|
|
20240911,104300,1910014050,39200,39050,39250,39050,1252
|
|
20240911,104200,1860990800,39150,39000,39150,39000,104
|
|
20240911,104100,1856927350,39000,38850,39000,38800,596
|
|
20240911,104000,1833719150,38800,38850,38950,38800,249
|
|
20240911,103900,1824045300,38900,39000,39000,38900,788
|
|
20240911,103800,1793359300,39000,39100,39100,39000,543
|
|
20240911,103700,1772175800,39100,39100,39100,39000,340
|
|
20240911,103600,1758897900,39100,39100,39100,39050,382
|
|
20240911,103500,1743978800,39100,39150,39150,39050,186
|
|
20240911,103400,1736706400,39150,39050,39150,38950,842
|
|
20240911,103300,1703824350,39100,39400,39400,39050,921
|
|
20240911,103200,1667669700,39450,39400,39450,39400,88
|
|
20240911,103100,1664201150,39350,39400,39450,39350,139
|
|
20240911,103000,1658725500,39400,39400,39450,39350,296
|
|
20240911,102900,1647061250,39400,39350,39400,39300,713
|
|
20240911,102800,1618992950,39350,39300,39400,39200,122
|
|
20240911,102700,1614198800,39400,39400,39450,39200,399
|
|
20240911,102600,1598495700,39400,39400,39400,39300,610
|
|
20240911,102500,1574474650,39400,39300,39400,39250,1090
|
|
20240911,102400,1531607400,39300,39250,39300,39200,578
|
|
20240911,102300,1508936100,39250,39200,39250,39150,150
|
|
20240911,102200,1503055900,39200,39150,39200,39100,146
|
|
20240911,102100,1497344650,39200,39200,39200,39100,137
|
|
20240911,102000,1491976950,39250,39250,39250,39200,382
|
|
20240911,101900,1476999950,39250,39150,39250,39150,244
|
|
20240911,101800,1467434700,39150,39150,39200,39150,155
|
|
20240911,101700,1461365100,39150,39100,39150,39100,431
|
|
20240911,101600,1444508450,39050,39100,39100,39050,83
|
|
20240911,101500,1441266000,39050,39100,39100,38900,887
|
|
20240911,101400,1406730150,39100,39050,39100,39050,388
|
|
20240911,101300,1391578500,39000,39000,39050,38900,203
|
|
20240911,101200,1383666500,39050,39050,39050,39000,173
|
|
20240911,101100,1376910900,39050,38950,39050,38950,195
|
|
20240911,101000,1369301500,38900,38950,39050,38850,1485
|
|
20240911,100900,1311605350,39050,38850,39100,38850,894
|
|
20240911,100800,1276706700,39050,39000,39050,38800,241
|
|
20240911,100700,1267309150,39000,39050,39100,39000,251
|
|
20240911,100600,1257508500,39150,39050,39150,38800,1112
|
|
20240911,100500,1214083100,39100,39200,39300,39100,988
|
|
20240911,100400,1175397450,39300,39200,39300,39100,1136
|
|
20240911,100300,1130837350,39150,39400,39400,39100,367
|
|
20240911,100200,1116423350,39400,39000,39500,38950,6538
|
|
20240911,100100,860163100,38950,38700,38950,38650,2029
|
|
20240911,100000,781313200,38750,38800,38900,38750,918
|
|
20240911,095900,745682550,38800,38750,38900,38650,909
|
|
20240911,095800,710424750,38750,38650,38800,38500,350
|
|
20240911,095700,696879900,38700,38400,38750,38300,1395
|
|
20240911,095600,642935100,38550,38400,38600,38300,1795
|
|
20240911,095500,573845300,38400,38250,38400,38250,1383
|
|
20240911,095400,520814150,38250,38100,38300,38050,514
|
|
20240911,095300,501184100,38100,38150,38150,38050,18
|
|
20240911,095200,500498450,38150,38050,38300,38050,425
|
|
20240911,095100,484256900,38000,38050,38050,37950,192
|
|
20240911,095000,476966600,38050,38050,38050,38050,1
|
|
20240911,094900,476928550,38200,38000,38200,38000,127
|
|
20240911,094800,472102350,38050,38050,38050,38050,109
|
|
20240911,094700,467954900,38000,38050,38050,38000,273
|
|
20240911,094600,457572350,38050,38150,38150,38050,296
|
|
20240911,094500,446295000,38200,38150,38200,38100,46
|
|
20240911,094400,444541800,38150,38100,38150,38100,7
|
|
20240911,094300,444274850,38100,38150,38150,38100,445
|
|
20240911,094200,427299550,38250,38250,38250,38250,0
|
|
20240911,094100,427299550,38250,38250,38250,38250,1
|
|
20240911,094000,427261300,38300,38250,38300,38250,6
|
|
20240911,093900,427031650,38150,38350,38350,38150,47
|
|
20240911,093800,425238000,38350,38150,38350,38150,81
|
|
20240911,093700,422136250,38200,38200,38200,38200,159
|
|
20240911,093600,416062450,38200,38200,38200,38200,39
|
|
20240911,093500,414572650,38200,38200,38200,38200,11
|
|
20240911,093400,414152450,38200,38100,38200,38100,145
|
|
20240911,093300,408619450,38150,38150,38150,38150,0
|
|
20240911,093200,408619450,38150,38050,38150,38050,50
|
|
20240911,093100,406713700,38000,38050,38050,38000,102
|
|
20240911,093000,402836250,38100,38200,38300,38100,553
|
|
20240911,092900,381731150,38200,38150,38200,38150,58
|
|
20240911,092800,379518200,38150,38150,38150,38150,1
|
|
20240911,092700,379480050,38150,38150,38150,38150,39
|
|
20240911,092600,377992200,38100,38200,38200,38100,42
|
|
20240911,092500,376391700,38100,38100,38100,38100,35
|
|
20240911,092400,375058200,38050,38200,38200,38050,189
|
|
20240911,092300,367861400,38100,38100,38100,38100,5
|
|
20240911,092200,367670900,38200,38200,38200,38200,162
|
|
20240911,092100,361482500,38250,38250,38300,38250,186
|
|
20240911,092000,354361700,38250,38100,38250,38100,581
|
|
20240911,091900,332176900,38100,38000,38100,38000,48
|
|
20240911,091800,330349900,38000,37950,38000,37950,51
|
|
20240911,091700,328414400,37900,37850,37900,37850,125
|
|
20240911,091600,323678150,37850,37900,37900,37850,317
|
|
20240911,091500,311667900,37900,37900,37900,37850,341
|
|
20240911,091400,298751350,37800,38200,38200,37800,1246
|
|
20240911,091300,251433350,38050,38100,38100,38050,53
|
|
20240911,091200,249416400,38150,38200,38350,38150,921
|
|
20240911,091100,214273500,38200,38550,38550,38200,1134
|
|
20240911,091000,170703800,38550,38350,38700,38350,1669
|
|
20240911,090900,106437050,38300,38150,38350,38150,658
|
|
20240911,090800,81252250,38150,38100,38150,38000,313
|
|
20240911,090700,69344350,38000,38000,38000,38000,12
|
|
20240911,090600,68888350,38000,38100,38100,38000,68
|
|
20240911,090500,66300850,38100,38100,38150,38100,266
|
|
20240911,090400,56163450,38100,38100,38100,38100,62
|
|
20240911,090300,53801250,38100,38050,38150,38050,241
|
|
20240911,090200,44609050,38100,38100,38100,38100,336
|
|
20240911,090100,31807450,38100,38100,38300,38000,234
|
|
20240911,090000,22875850,37950,37950,38000,37900,603
|