595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,185200,5643182700,41700,41700,41700,41700,1879
|
|
20240912,185100,5643182700,41700,41700,41700,41700,0
|
|
20240912,185000,5643182700,41700,41700,41700,41700,0
|
|
20240912,184900,5643182700,41700,41700,41700,41700,0
|
|
20240912,184800,5643182700,41700,41700,41700,41700,0
|
|
20240912,184700,5643182700,41700,41700,41700,41700,0
|
|
20240912,184600,5643182700,41700,41700,41700,41700,0
|
|
20240912,184500,5643182700,41700,41700,41700,41700,0
|
|
20240912,184400,5643182700,41700,41700,41700,41700,0
|
|
20240912,184300,5643182700,41700,41700,41700,41700,0
|
|
20240912,184200,5643182700,41700,41700,41700,41700,0
|
|
20240912,184100,5643182700,41700,41700,41700,41700,0
|
|
20240912,184000,5643182700,41700,41700,41700,41700,0
|
|
20240912,183900,5643182700,41700,41700,41700,41700,0
|
|
20240912,183800,5643182700,41700,41700,41700,41700,0
|
|
20240912,183700,5643182700,41700,41700,41700,41700,0
|
|
20240912,183600,5643182700,41700,41700,41700,41700,0
|
|
20240912,183500,5643182700,41700,41700,41700,41700,0
|
|
20240912,183400,5643182700,41700,41700,41700,41700,0
|
|
20240912,183300,5643182700,41700,41700,41700,41700,0
|
|
20240912,183200,5643182700,41700,41700,41700,41700,0
|
|
20240912,183100,5643182700,41700,41700,41700,41700,0
|
|
20240912,183000,5643182700,41700,41700,41700,41700,0
|
|
20240912,182900,5643182700,41700,41700,41700,41700,0
|
|
20240912,182800,5643182700,41700,41700,41700,41700,0
|
|
20240912,182700,5643182700,41700,41700,41700,41700,0
|
|
20240912,182600,5643182700,41700,41700,41700,41700,0
|
|
20240912,182500,5643182700,41700,41700,41700,41700,0
|
|
20240912,182400,5643182700,41700,41700,41700,41700,0
|
|
20240912,182300,5643182700,41700,41700,41700,41700,0
|
|
20240912,182200,5643182700,41700,41700,41700,41700,1879
|
|
20240912,182100,5643182700,41700,41700,41700,41700,0
|
|
20240912,182000,5643182700,41700,41700,41700,41700,0
|
|
20240912,181900,5643182700,41700,41700,41700,41700,0
|
|
20240912,181800,5643182700,41700,41700,41700,41700,0
|
|
20240912,181700,5643182700,41700,41700,41700,41700,0
|
|
20240912,181600,5643182700,41700,41700,41700,41700,0
|
|
20240912,181500,5643182700,41700,41700,41700,41700,0
|
|
20240912,181400,5643182700,41700,41700,41700,41700,0
|
|
20240912,181300,5643182700,41700,41700,41700,41700,0
|
|
20240912,181200,5643182700,41700,41700,41700,41700,0
|
|
20240912,181100,5643182700,41700,41700,41700,41700,0
|
|
20240912,181000,5643182700,41700,41700,41700,41700,0
|
|
20240912,180900,5643182700,41700,41700,41700,41700,0
|
|
20240912,180800,5643182700,41700,41700,41700,41700,0
|
|
20240912,180700,5643182700,41700,41700,41700,41700,0
|
|
20240912,180600,5643182700,41700,41700,41700,41700,0
|
|
20240912,180500,5643182700,41700,41700,41700,41700,0
|
|
20240912,180400,5643182700,41700,41700,41700,41700,0
|
|
20240912,180300,5643182700,41700,41700,41700,41700,0
|
|
20240912,180200,5643182700,41700,41700,41700,41700,0
|
|
20240912,180100,5643182700,41700,41700,41700,41700,0
|
|
20240912,180000,5643182700,41700,41700,41700,41700,0
|
|
20240912,175900,5643182700,41700,41700,41700,41700,0
|
|
20240912,175800,5643182700,41700,41700,41700,41700,0
|
|
20240912,175700,5643182700,41700,41700,41700,41700,0
|
|
20240912,175600,5643182700,41700,41700,41700,41700,0
|
|
20240912,175500,5643182700,41700,41700,41700,41700,0
|
|
20240912,175400,5643182700,41700,41700,41700,41700,0
|
|
20240912,175300,5643182700,41700,41700,41700,41700,0
|
|
20240912,175200,5643182700,41700,41700,41700,41700,1879
|
|
20240912,175100,5643182700,41700,41700,41700,41700,0
|
|
20240912,175000,5643182700,41700,41700,41700,41700,0
|
|
20240912,174900,5643182700,41700,41700,41700,41700,0
|
|
20240912,174800,5643182700,41700,41700,41700,41700,0
|
|
20240912,174700,5643182700,41700,41700,41700,41700,0
|
|
20240912,174600,5643182700,41700,41700,41700,41700,0
|
|
20240912,174500,5643182700,41700,41700,41700,41700,0
|
|
20240912,174400,5643182700,41700,41700,41700,41700,0
|
|
20240912,174300,5643182700,41700,41700,41700,41700,0
|
|
20240912,174200,5643182700,41700,41700,41700,41700,0
|
|
20240912,174100,5643182700,41700,41700,41700,41700,0
|
|
20240912,174000,5643182700,41700,41700,41700,41700,0
|
|
20240912,173900,5643182700,41700,41700,41700,41700,0
|
|
20240912,173800,5643182700,41700,41700,41700,41700,0
|
|
20240912,173700,5643182700,41700,41700,41700,41700,0
|
|
20240912,173600,5643182700,41700,41700,41700,41700,0
|
|
20240912,173500,5643182700,41700,41700,41700,41700,0
|
|
20240912,173400,5643182700,41700,41700,41700,41700,0
|
|
20240912,173300,5643182700,41700,41700,41700,41700,0
|
|
20240912,173200,5643182700,41700,41700,41700,41700,0
|
|
20240912,173100,5643182700,41700,41700,41700,41700,0
|
|
20240912,173000,5643182700,41700,41700,41700,41700,0
|
|
20240912,172900,5643182700,41700,41700,41700,41700,0
|
|
20240912,172800,5643182700,41700,41700,41700,41700,0
|
|
20240912,172700,5643182700,41700,41700,41700,41700,0
|
|
20240912,172600,5643182700,41700,41700,41700,41700,0
|
|
20240912,172500,5643182700,41700,41700,41700,41700,0
|
|
20240912,172400,5643182700,41700,41700,41700,41700,0
|
|
20240912,172300,5643182700,41700,41700,41700,41700,0
|
|
20240912,172200,5643182700,41700,41700,41700,41700,1879
|
|
20240912,172100,5643182700,41700,41700,41700,41700,0
|
|
20240912,172000,5643182700,41700,41700,41700,41700,0
|
|
20240912,171900,5643182700,41700,41700,41700,41700,0
|
|
20240912,171800,5643182700,41700,41700,41700,41700,0
|
|
20240912,171700,5643182700,41700,41700,41700,41700,0
|
|
20240912,171600,5643182700,41700,41700,41700,41700,0
|
|
20240912,171500,5643182700,41700,41700,41700,41700,0
|
|
20240912,171400,5643182700,41700,41700,41700,41700,0
|
|
20240912,171300,5643182700,41700,41700,41700,41700,0
|
|
20240912,171200,5643182700,41700,41700,41700,41700,0
|
|
20240912,171100,5643182700,41700,41700,41700,41700,0
|
|
20240912,171000,5643182700,41700,41700,41700,41700,0
|
|
20240912,170900,5643182700,41700,41700,41700,41700,0
|
|
20240912,170800,5643182700,41700,41700,41700,41700,0
|
|
20240912,170700,5643182700,41700,41700,41700,41700,0
|
|
20240912,170600,5643182700,41700,41700,41700,41700,0
|
|
20240912,170500,5643182700,41700,41700,41700,41700,0
|
|
20240912,170400,5643182700,41700,41700,41700,41700,0
|
|
20240912,170300,5643182700,41700,41700,41700,41700,0
|
|
20240912,170200,5643182700,41700,41700,41700,41700,0
|
|
20240912,170100,5643182700,41700,41700,41700,41700,0
|
|
20240912,170000,5643182700,41700,41700,41700,41700,0
|
|
20240912,165900,5643182700,41700,41700,41700,41700,0
|
|
20240912,165800,5643182700,41700,41700,41700,41700,0
|
|
20240912,165700,5643182700,41700,41700,41700,41700,0
|
|
20240912,165600,5643182700,41700,41700,41700,41700,0
|
|
20240912,165500,5643182700,41700,41700,41700,41700,0
|
|
20240912,165400,5643182700,41700,41700,41700,41700,0
|
|
20240912,165300,5643182700,41700,41700,41700,41700,0
|
|
20240912,165200,5643182700,41700,41700,41700,41700,1879
|
|
20240912,165100,5643182700,41700,41700,41700,41700,0
|
|
20240912,165000,5643182700,41700,41700,41700,41700,0
|
|
20240912,164900,5643182700,41700,41700,41700,41700,0
|
|
20240912,164800,5643182700,41700,41700,41700,41700,0
|
|
20240912,164700,5643182700,41700,41700,41700,41700,0
|
|
20240912,164600,5643182700,41700,41700,41700,41700,0
|
|
20240912,164500,5643182700,41700,41700,41700,41700,0
|
|
20240912,164400,5643182700,41700,41700,41700,41700,0
|
|
20240912,164300,5643182700,41700,41700,41700,41700,0
|
|
20240912,164200,5643182700,41700,41700,41700,41700,0
|
|
20240912,164100,5643182700,41700,41700,41700,41700,0
|
|
20240912,164000,5643182700,41700,41700,41700,41700,0
|
|
20240912,163900,5643182700,41700,41700,41700,41700,0
|
|
20240912,163800,5643182700,41700,41700,41700,41700,0
|
|
20240912,163700,5643182700,41700,41700,41700,41700,0
|
|
20240912,163600,5643182700,41700,41700,41700,41700,0
|
|
20240912,163500,5643182700,41700,41700,41700,41700,0
|
|
20240912,163400,5643182700,41700,41700,41700,41700,0
|
|
20240912,163300,5643182700,41700,41700,41700,41700,0
|
|
20240912,163200,5643182700,41700,41700,41700,41700,0
|
|
20240912,163100,5643182700,41700,41700,41700,41700,0
|
|
20240912,163000,5643182700,41700,41700,41700,41700,0
|
|
20240912,162900,5643182700,41700,41700,41700,41700,0
|
|
20240912,162800,5643182700,41700,41700,41700,41700,0
|
|
20240912,162700,5643182700,41700,41700,41700,41700,0
|
|
20240912,162600,5643182700,41700,41700,41700,41700,0
|
|
20240912,162500,5643182700,41700,41700,41700,41700,0
|
|
20240912,162400,5643182700,41700,41700,41700,41700,0
|
|
20240912,162300,5643182700,41700,41700,41700,41700,0
|
|
20240912,162200,5643182700,41700,41700,41700,41700,1879
|
|
20240912,162100,5643182700,41700,41700,41700,41700,0
|
|
20240912,162000,5643182700,41700,41700,41700,41700,0
|
|
20240912,161900,5643182700,41700,41700,41700,41700,0
|
|
20240912,161800,5643182700,41700,41700,41700,41700,0
|
|
20240912,161700,5643182700,41700,41700,41700,41700,0
|
|
20240912,161600,5643182700,41700,41700,41700,41700,0
|
|
20240912,161500,5643182700,41700,41700,41700,41700,0
|
|
20240912,161400,5643182700,41700,41700,41700,41700,0
|
|
20240912,161300,5643182700,41700,41700,41700,41700,0
|
|
20240912,161200,5643182700,41700,41700,41700,41700,0
|
|
20240912,161100,5643182700,41700,41700,41700,41700,0
|
|
20240912,161000,5643182700,41700,41700,41700,41700,0
|
|
20240912,160900,5643182700,41700,41700,41700,41700,0
|
|
20240912,160800,5643182700,41700,41700,41700,41700,0
|
|
20240912,160700,5643182700,41700,41700,41700,41700,0
|
|
20240912,160600,5643182700,41700,41700,41700,41700,0
|
|
20240912,160500,5643182700,41700,41700,41700,41700,0
|
|
20240912,160400,5643182700,41700,41700,41700,41700,0
|
|
20240912,160300,5643182700,41700,41700,41700,41700,0
|
|
20240912,160200,5643182700,41700,41700,41700,41700,0
|
|
20240912,160100,5643182700,41700,41700,41700,41700,0
|
|
20240912,160000,5643182700,41700,41700,41700,41700,0
|
|
20240912,155900,5643182700,41700,41700,41700,41700,0
|
|
20240912,155800,5643182700,41700,41700,41700,41700,0
|
|
20240912,155700,5643182700,41700,41700,41700,41700,0
|
|
20240912,155600,5643182700,41700,41700,41700,41700,0
|
|
20240912,155500,5643182700,41700,41700,41700,41700,0
|
|
20240912,155400,5643182700,41700,41700,41700,41700,0
|
|
20240912,155300,5643182700,41700,41700,41700,41700,0
|
|
20240912,155200,5643182700,41700,41700,41700,41700,1879
|
|
20240912,155100,5643182700,41700,41700,41700,41700,0
|
|
20240912,155000,5643182700,41700,41700,41700,41700,0
|
|
20240912,154900,5643182700,41700,41700,41700,41700,0
|
|
20240912,154800,5643182700,41700,41700,41700,41700,0
|
|
20240912,154700,5643182700,41700,41700,41700,41700,0
|
|
20240912,154600,5643182700,41700,41700,41700,41700,0
|
|
20240912,154500,5643182700,41700,41700,41700,41700,0
|
|
20240912,154400,5643182700,41700,41700,41700,41700,0
|
|
20240912,154300,5643182700,41700,41700,41700,41700,0
|
|
20240912,154200,5643182700,41700,41700,41700,41700,0
|
|
20240912,154100,5643182700,41700,41700,41700,41700,0
|
|
20240912,154000,5643182700,41700,41700,41700,41700,0
|
|
20240912,153900,5643182700,41700,41700,41700,41700,0
|
|
20240912,153800,5643182700,41700,41700,41700,41700,0
|
|
20240912,153700,5643182700,41700,41700,41700,41700,0
|
|
20240912,153600,5643182700,41700,41700,41700,41700,0
|
|
20240912,153500,5643182700,41700,41700,41700,41700,0
|
|
20240912,153400,5643182700,41700,41700,41700,41700,0
|
|
20240912,153300,5643182700,41700,41700,41700,41700,0
|
|
20240912,153200,5643182700,41700,41700,41700,41700,0
|
|
20240912,153100,5643182700,41700,41700,41700,41700,0
|
|
20240912,153000,5643182700,41700,41700,41700,41700,1879
|
|
20240912,152900,5564828400,41800,41800,41800,41800,0
|
|
20240912,152800,5564828400,41800,41800,41800,41800,0
|
|
20240912,152700,5564828400,41800,41800,41800,41800,0
|
|
20240912,152600,5564828400,41800,41800,41800,41800,0
|
|
20240912,152500,5564828400,41800,41800,41800,41800,0
|
|
20240912,152400,5564828400,41800,41800,41800,41800,0
|
|
20240912,152300,5564828400,41800,41800,41800,41800,0
|
|
20240912,152200,5564828400,41800,41800,41800,41800,0
|
|
20240912,152100,5564828400,41800,41800,41800,41800,0
|
|
20240912,152000,5564828400,41800,41800,41800,41800,0
|
|
20240912,151900,5564828400,41800,41900,41900,41600,556
|
|
20240912,151800,5541669450,41800,41900,41900,41750,304
|
|
20240912,151700,5528964600,41800,41900,41900,41800,178
|
|
20240912,151600,5521520750,41900,41850,41900,41800,171
|
|
20240912,151500,5514368750,41850,41800,41900,41800,116
|
|
20240912,151400,5509513950,41800,41850,41900,41800,137
|
|
20240912,151300,5503779300,41900,41950,41950,41800,246
|
|
20240912,151200,5493480500,41950,41950,41950,41950,159
|
|
20240912,151100,5486810450,41950,41950,41950,41950,153
|
|
20240912,151000,5480392100,41950,41900,41950,41900,84
|
|
20240912,150900,5476868650,41900,41900,41900,41800,263
|
|
20240912,150800,5465851450,41800,41850,41900,41800,481
|
|
20240912,150700,5445733850,41750,41850,41900,41750,341
|
|
20240912,150600,5431463850,41800,41850,41850,41800,128
|
|
20240912,150500,5426109100,41850,41800,41850,41700,168
|
|
20240912,150400,5419092500,41750,41900,41900,41750,138
|
|
20240912,150300,5413319250,41900,41900,41900,41650,335
|
|
20240912,150200,5399330100,41950,41950,41950,41900,167
|
|
20240912,150100,5392326300,41950,41900,42000,41900,205
|
|
20240912,150000,5383735500,41900,42050,42050,41850,1165
|
|
20240912,145900,5334950250,41900,42000,42050,41900,393
|
|
20240912,145800,5318450650,42000,42000,42050,41950,156
|
|
20240912,145700,5311898100,42000,42000,42050,42000,141
|
|
20240912,145600,5305975750,41950,41900,42000,41900,216
|
|
20240912,145500,5296906150,41950,41950,42000,41850,247
|
|
20240912,145400,5286545350,41950,41950,41950,41900,197
|
|
20240912,145300,5278281250,41950,41850,41950,41850,790
|
|
20240912,145200,5245197600,41850,41800,41850,41700,189
|
|
20240912,145100,5237295800,41800,41900,41950,41800,241
|
|
20240912,145000,5227208600,41850,41900,41950,41850,152
|
|
20240912,144900,5220836650,41950,41900,41950,41850,235
|
|
20240912,144800,5210992950,41900,41900,41950,41850,174
|
|
20240912,144700,5203701400,41950,42000,42000,41900,244
|
|
20240912,144600,5193461250,42000,41950,42000,41900,139
|
|
20240912,144500,5187630150,41950,41900,42000,41900,255
|
|
20240912,144400,5176935850,41900,41900,41900,41800,122
|
|
20240912,144300,5171829750,41850,42050,42050,41850,2853
|
|
20240912,144200,5052271050,42050,42100,42100,42000,208
|
|
20240912,144100,5043526650,42100,42000,42100,41950,290
|
|
20240912,144000,5031336450,42000,42000,42000,41950,370
|
|
20240912,143900,5015797200,42000,41950,42000,41950,357
|
|
20240912,143800,5000814200,42000,42000,42000,41950,148
|
|
20240912,143700,4994599250,42000,42000,42000,41950,251
|
|
20240912,143600,4984059150,42000,42000,42000,41950,547
|
|
20240912,143500,4961085200,42000,42000,42000,41950,1393
|
|
20240912,143400,4902579250,42000,41900,42000,41900,714
|
|
20240912,143300,4872641300,41900,41900,41900,41850,192
|
|
20240912,143200,4864599250,41850,41950,41950,41800,219
|
|
20240912,143100,4855419150,41800,41900,41950,41800,228
|
|
20240912,143000,4845863150,41950,41900,41950,41900,254
|
|
20240912,142900,4835219150,41900,41950,41950,41850,293
|
|
20240912,142800,4822940900,41950,41900,41950,41800,495
|
|
20240912,142700,4802179050,41950,41950,41950,41900,479
|
|
20240912,142600,4782085900,41900,41900,41950,41900,309
|
|
20240912,142500,4769132800,41900,41750,41900,41750,2124
|
|
20240912,142400,4680160300,41800,41800,41800,41750,159
|
|
20240912,142300,4673514150,41800,41850,41850,41650,322
|
|
20240912,142200,4660074100,41850,41750,41850,41700,416
|
|
20240912,142100,4642709400,41750,41800,41800,41700,690
|
|
20240912,142000,4613925550,41800,41850,41850,41700,298
|
|
20240912,141900,4601468800,41850,41900,41900,41800,255
|
|
20240912,141800,4590795350,41850,41850,41900,41800,237
|
|
20240912,141700,4580880300,41850,41850,41850,41700,329
|
|
20240912,141600,4567136050,41850,41800,41900,41700,330
|
|
20240912,141500,4553331400,41800,41850,41850,41750,380
|
|
20240912,141400,4537430550,41850,41800,41850,41750,492
|
|
20240912,141300,4516854000,41800,41800,41800,41700,232
|
|
20240912,141200,4507162150,41800,41700,41800,41650,272
|
|
20240912,141100,4495805900,41700,41800,41800,41700,160
|
|
20240912,141000,4489124300,41700,41800,41800,41700,356
|
|
20240912,140900,4474258600,41800,41750,41800,41750,182
|
|
20240912,140800,4466654750,41700,41800,41800,41700,245
|
|
20240912,140700,4456421500,41800,41750,41800,41750,137
|
|
20240912,140600,4450700000,41750,41750,41750,41700,200
|
|
20240912,140500,4442350050,41700,41750,41750,41700,343
|
|
20240912,140400,4428031400,41700,41750,41750,41650,266
|
|
20240912,140300,4416939200,41750,41750,41750,41700,99
|
|
20240912,140200,4412809200,41700,41700,41700,41600,271
|
|
20240912,140100,4401517000,41700,41700,41700,41650,230
|
|
20240912,140000,4391931050,41700,41700,41700,41650,158
|
|
20240912,135900,4385342500,41700,41600,41700,41600,180
|
|
20240912,135800,4377840350,41600,41650,41650,41600,132
|
|
20240912,135700,4372348400,41600,41350,41650,41350,3874
|
|
20240912,135600,4211644400,41300,41300,41400,41300,153
|
|
20240912,135500,4205317500,41350,41400,41400,41300,246
|
|
20240912,135400,4195155200,41300,41350,41400,41300,844
|
|
20240912,135300,4160256150,41300,41350,41350,41250,30
|
|
20240912,135200,4159017300,41250,41300,41300,41250,441
|
|
20240912,135100,4140805600,41300,41300,41350,41300,197
|
|
20240912,135000,4132668000,41300,41300,41300,41300,5
|
|
20240912,134900,4132461500,41300,41300,41350,41300,74
|
|
20240912,134800,4129404950,41300,41300,41300,41300,80
|
|
20240912,134700,4126100950,41300,41350,41350,41300,200
|
|
20240912,134600,4117837300,41350,41350,41350,41350,5
|
|
20240912,134500,4117630550,41350,41350,41350,41350,38
|
|
20240912,134400,4116059250,41350,41400,41400,41350,32
|
|
20240912,134300,4114735300,41350,41400,41400,41350,135
|
|
20240912,134200,4109150900,41400,41400,41400,41400,107
|
|
20240912,134100,4104721100,41400,41400,41400,41400,22
|
|
20240912,134000,4103810300,41400,41400,41400,41350,252
|
|
20240912,133900,4093379000,41400,41400,41400,41300,85
|
|
20240912,133800,4089865650,41400,41400,41400,41350,102
|
|
20240912,133700,4085645800,41350,41350,41400,41350,90
|
|
20240912,133600,4081923500,41350,41350,41400,41350,67
|
|
20240912,133500,4079153000,41400,41400,41400,41350,68
|
|
20240912,133400,4076339900,41400,41350,41400,41350,28
|
|
20240912,133300,4075181600,41350,41350,41400,41350,136
|
|
20240912,133200,4069557950,41400,41400,41400,41350,241
|
|
20240912,133100,4059590000,41400,41400,41400,41400,45
|
|
20240912,133000,4057727000,41400,41400,41400,41400,21
|
|
20240912,132900,4056857600,41400,41350,41400,41350,62
|
|
20240912,132800,4054293850,41350,41350,41350,41350,95
|
|
20240912,132700,4050365600,41350,41450,41450,41300,365
|
|
20240912,132600,4035269950,41450,41450,41450,41450,14
|
|
20240912,132500,4034689650,41450,41400,41450,41400,61
|
|
20240912,132400,4032164100,41400,41400,41450,41400,113
|
|
20240912,132300,4027483050,41450,41450,41450,41400,130
|
|
20240912,132200,4022100300,41450,41450,41450,41350,186
|
|
20240912,132100,4014402400,41400,41400,41450,41350,173
|
|
20240912,132000,4007240200,41400,41400,41400,41400,57
|
|
20240912,131900,4004880400,41400,41400,41400,41400,88
|
|
20240912,131800,4001237200,41400,41400,41400,41400,6
|
|
20240912,131700,4000988800,41350,41400,41400,41350,309
|
|
20240912,131600,3988209800,41350,41350,41350,41350,20
|
|
20240912,131500,3987382800,41350,41350,41350,41350,137
|
|
20240912,131400,3981717850,41350,41300,41350,41300,29
|
|
20240912,131300,3980520000,41300,41300,41300,41300,144
|
|
20240912,131200,3974572800,41350,41350,41350,41350,75
|
|
20240912,131100,3971471550,41350,41350,41350,41300,174
|
|
20240912,131000,3964280150,41350,41350,41350,41350,10
|
|
20240912,130900,3963866650,41350,41300,41350,41200,316
|
|
20240912,130800,3950819850,41300,41300,41300,41300,142
|
|
20240912,130700,3944955250,41300,41300,41300,41300,4
|
|
20240912,130600,3944790050,41300,41300,41300,41300,78
|
|
20240912,130500,3941568650,41300,41300,41300,41300,86
|
|
20240912,130400,3938016850,41300,41300,41300,41250,49
|
|
20240912,130300,3935993200,41300,41250,41300,41250,24
|
|
20240912,130200,3935003000,41250,41300,41300,41250,120
|
|
20240912,130100,3930047500,41300,41250,41300,41250,44
|
|
20240912,130000,3928232300,41250,41300,41300,41250,149
|
|
20240912,125900,3922085000,41300,41300,41300,41300,5
|
|
20240912,125800,3921878500,41300,41300,41300,41250,185
|
|
20240912,125700,3914244000,41300,41300,41300,41250,87
|
|
20240912,125600,3910651400,41300,41250,41300,41250,67
|
|
20240912,125500,3907884400,41250,41250,41250,41250,18
|
|
20240912,125400,3907141900,41250,41200,41250,41200,118
|
|
20240912,125300,3902275850,41200,41150,41200,41150,87
|
|
20240912,125200,3898691500,41200,41200,41200,41200,13
|
|
20240912,125100,3898155900,41200,41200,41200,41200,202
|
|
20240912,125000,3889833500,41200,41200,41200,41200,82
|
|
20240912,124900,3886455100,41150,41200,41200,41150,105
|
|
20240912,124800,3882133750,41150,41200,41200,41150,238
|
|
20240912,124700,3872328700,41200,41200,41200,41200,48
|
|
20240912,124600,3870351100,41200,41200,41200,41200,9
|
|
20240912,124500,3869980300,41150,41200,41200,41150,54
|
|
20240912,124400,3867755800,41200,41150,41200,41150,104
|
|
20240912,124300,3863472100,41150,41200,41200,41150,270
|
|
20240912,124200,3852360150,41200,41200,41200,41200,91
|
|
20240912,124100,3848610950,41200,41300,41300,41200,235
|
|
20240912,124000,3838915800,41300,41300,41300,41250,117
|
|
20240912,123900,3834088700,41300,41300,41300,41300,73
|
|
20240912,123800,3831073800,41250,41250,41300,41250,49
|
|
20240912,123700,3829051650,41250,41250,41250,41250,27
|
|
20240912,123600,3827937900,41250,41300,41300,41250,73
|
|
20240912,123500,3824925800,41300,41250,41300,41250,119
|
|
20240912,123400,3820014000,41300,41350,41350,41250,30
|
|
20240912,123300,3818776250,41350,41350,41350,41250,159
|
|
20240912,123200,3812210750,41300,41350,41350,41300,83
|
|
20240912,123100,3808781150,41350,41300,41350,41300,68
|
|
20240912,123000,3805970950,41300,41300,41300,41300,63
|
|
20240912,122900,3803369050,41300,41300,41300,41300,18
|
|
20240912,122800,3802625650,41300,41300,41300,41300,20
|
|
20240912,122700,3801799650,41300,41300,41350,41300,195
|
|
20240912,122600,3793745700,41300,41250,41300,41250,121
|
|
20240912,122500,3788754350,41250,41250,41250,41250,18
|
|
20240912,122400,3788011850,41250,41250,41250,41250,83
|
|
20240912,122300,3784588100,41250,41250,41250,41250,1
|
|
20240912,122200,3784546850,41250,41200,41250,41200,201
|
|
20240912,122100,3776265550,41200,41150,41200,41150,401
|
|
20240912,122000,3759763850,41200,41200,41200,41200,75
|
|
20240912,121900,3756673850,41200,41200,41200,41200,6
|
|
20240912,121800,3756426650,41200,41200,41200,41200,70
|
|
20240912,121700,3753542650,41200,41150,41200,41150,12
|
|
20240912,121600,3753048800,41150,41150,41200,41150,228
|
|
20240912,121500,3743665600,41200,41250,41250,41200,390
|
|
20240912,121400,3727597350,41250,41300,41300,41200,120
|
|
20240912,121300,3722645550,41250,41300,41300,41250,107
|
|
20240912,121200,3718226700,41350,41350,41350,41350,81
|
|
20240912,121100,3714877350,41350,41350,41350,41350,31
|
|
20240912,121000,3713595500,41350,41350,41350,41350,43
|
|
20240912,120900,3711817450,41350,41400,41400,41200,590
|
|
20240912,120800,3687457650,41400,41400,41400,41400,42
|
|
20240912,120700,3685718850,41400,41400,41400,41350,249
|
|
20240912,120600,3675420000,41350,41400,41450,41350,116
|
|
20240912,120500,3670617750,41450,41450,41450,41450,26
|
|
20240912,120400,3669540050,41450,41450,41450,41450,49
|
|
20240912,120300,3667509000,41400,41450,41450,41400,133
|
|
20240912,120200,3662002700,41400,41450,41450,41400,60
|
|
20240912,120100,3659517200,41450,41450,41450,41450,38
|
|
20240912,120000,3657942100,41450,41450,41450,41450,69
|
|
20240912,115900,3655082050,41400,41400,41400,41400,42
|
|
20240912,115800,3653343250,41400,41450,41450,41400,192
|
|
20240912,115700,3645390700,41450,41450,41450,41400,98
|
|
20240912,115600,3641330100,41400,41350,41450,41350,206
|
|
20240912,115500,3632804000,41350,41450,41450,41350,298
|
|
20240912,115400,3620470900,41450,41450,41450,41400,87
|
|
20240912,115300,3616866650,41450,41450,41450,41400,123
|
|
20240912,115200,3611770350,41400,41450,41450,41400,59
|
|
20240912,115100,3609325550,41450,41450,41450,41450,68
|
|
20240912,115000,3606506950,41450,41400,41450,41400,20
|
|
20240912,114900,3605678900,41400,41450,41450,41350,156
|
|
20240912,114800,3599222000,41400,41400,41400,41400,5
|
|
20240912,114700,3599015000,41450,41400,41450,41350,156
|
|
20240912,114600,3592559400,41400,41400,41400,41400,110
|
|
20240912,114500,3588005400,41400,41400,41400,41400,10
|
|
20240912,114400,3587591400,41350,41400,41400,41350,51
|
|
20240912,114300,3585480100,41400,41450,41450,41400,145
|
|
20240912,114200,3579477000,41450,41400,41450,41400,139
|
|
20240912,114100,3573721450,41400,41350,41400,41350,64
|
|
20240912,114000,3571074700,41350,41350,41350,41300,77
|
|
20240912,113900,3567891550,41350,41400,41450,41350,38
|
|
20240912,113800,3566319000,41400,41400,41450,41350,86
|
|
20240912,113700,3562759150,41350,41400,41450,41350,358
|
|
20240912,113600,3547938050,41400,41400,41400,41400,119
|
|
20240912,113500,3543011450,41400,41400,41400,41400,31
|
|
20240912,113400,3541728050,41400,41400,41400,41400,64
|
|
20240912,113300,3539078450,41400,41400,41400,41400,53
|
|
20240912,113200,3536884250,41400,41350,41400,41350,57
|
|
20240912,113100,3534525100,41350,41400,41400,41350,113
|
|
20240912,113000,3529851650,41400,41400,41400,41350,100
|
|
20240912,112900,3525711700,41400,41400,41400,41350,55
|
|
20240912,112800,3523435250,41400,41350,41400,41350,45
|
|
20240912,112700,3521573600,41350,41350,41400,41300,583
|
|
20240912,112600,3497477300,41350,41350,41350,41300,58
|
|
20240912,112500,3495080000,41350,41400,41400,41300,113
|
|
20240912,112400,3490407350,41350,41400,41400,41350,119
|
|
20240912,112300,3485480900,41400,41350,41400,41350,266
|
|
20240912,112200,3474479500,41350,41350,41350,41350,3
|
|
20240912,112100,3474355450,41350,41350,41350,41350,9
|
|
20240912,112000,3473983300,41350,41350,41350,41300,164
|
|
20240912,111900,3467207950,41250,41250,41250,41250,171
|
|
20240912,111800,3460154200,41250,41250,41300,41250,89
|
|
20240912,111700,3456482250,41250,41250,41250,41200,67
|
|
20240912,111600,3453719000,41200,41350,41350,41200,158
|
|
20240912,111500,3447204800,41200,41300,41350,41200,919
|
|
20240912,111400,3409257700,41400,41300,41400,41300,251
|
|
20240912,111300,3398874250,41400,41300,41400,41300,74
|
|
20240912,111200,3395812250,41400,41300,41400,41300,577
|
|
20240912,111100,3371975850,41300,41250,41300,41200,144
|
|
20240912,111000,3366035850,41250,41250,41250,41250,70
|
|
20240912,110900,3363148350,41250,41250,41250,41200,87
|
|
20240912,110800,3359559650,41250,41200,41250,41200,82
|
|
20240912,110700,3356181150,41200,41200,41200,41150,8
|
|
20240912,110600,3355851700,41200,41250,41250,41200,147
|
|
20240912,110500,3349792750,41250,41150,41250,41150,340
|
|
20240912,110400,3335779850,41100,41100,41150,41100,98
|
|
20240912,110300,3331750300,41150,41150,41150,41150,43
|
|
20240912,110200,3329980850,41150,41150,41200,41150,25
|
|
20240912,110100,3328952050,41150,41200,41200,41100,142
|
|
20240912,110000,3323107100,41200,41200,41200,41150,52
|
|
20240912,105900,3320965200,41200,41150,41200,41150,146
|
|
20240912,105800,3314956600,41150,41150,41150,41100,124
|
|
20240912,105700,3309859050,41150,41150,41150,41150,9
|
|
20240912,105600,3309488700,41150,41150,41150,41100,134
|
|
20240912,105500,3303977900,41150,41100,41150,41100,192
|
|
20240912,105400,3296083350,41150,41150,41200,41100,66
|
|
20240912,105300,3293367700,41150,41150,41250,41150,90
|
|
20240912,105200,3289660750,41150,41200,41250,41150,136
|
|
20240912,105100,3284054850,41250,41250,41250,41250,1
|
|
20240912,105000,3284013600,41250,41150,41250,41150,16
|
|
20240912,104900,3283354600,41150,41250,41250,41150,130
|
|
20240912,104800,3277999200,41250,41250,41250,41200,108
|
|
20240912,104700,3273544950,41200,41250,41250,41200,181
|
|
20240912,104600,3266080750,41250,41150,41250,41150,330
|
|
20240912,104500,3252474600,41200,41100,41200,41100,25
|
|
20240912,104400,3251445600,41200,41200,41200,41200,11
|
|
20240912,104300,3250992400,41200,41250,41250,41200,98
|
|
20240912,104200,3246952000,41200,41200,41200,41200,119
|
|
20240912,104100,3242049200,41200,41200,41200,41200,144
|
|
20240912,104000,3236116400,41200,41200,41200,41200,48
|
|
20240912,103900,3234138800,41200,41150,41200,41150,134
|
|
20240912,103800,3228618450,41200,41150,41200,41150,136
|
|
20240912,103700,3223017150,41200,41250,41250,41150,173
|
|
20240912,103600,3215892350,41250,41250,41250,41200,154
|
|
20240912,103500,3209541200,41250,41250,41250,41200,61
|
|
20240912,103400,3207027700,41250,41250,41250,41250,87
|
|
20240912,103300,3203438950,41250,41250,41250,41200,345
|
|
20240912,103200,3189223750,41250,41150,41250,41150,699
|
|
20240912,103100,3160431500,41200,41150,41200,41000,56
|
|
20240912,103000,3158126500,41150,41200,41200,40950,354
|
|
20240912,102900,3143595350,41150,41150,41150,41000,233
|
|
20240912,102800,3134011900,41150,41000,41150,40950,180
|
|
20240912,102700,3126631800,41000,40850,41000,40850,776
|
|
20240912,102600,3094921450,40850,40700,40900,40700,187
|
|
20240912,102500,3087284200,40850,40750,40900,40600,477
|
|
20240912,102400,3067892800,40900,40800,40900,40600,480
|
|
20240912,102300,3048347850,40850,40800,40950,40650,1301
|
|
20240912,102200,2995324500,40800,41000,41000,40800,754
|
|
20240912,102100,2964489900,41050,41050,41050,41050,61
|
|
20240912,102000,2961985850,41100,41150,41200,41100,393
|
|
20240912,101900,2945829550,41150,41150,41150,41150,146
|
|
20240912,101800,2939821650,41150,41150,41200,41100,72
|
|
20240912,101700,2936859850,41200,41100,41200,41100,102
|
|
20240912,101600,2932666500,40950,41000,41100,40950,277
|
|
20240912,101500,2921288800,41050,41000,41100,40950,33
|
|
20240912,101400,2919936300,40950,40850,41100,40850,40
|
|
20240912,101300,2918296200,40850,40950,41000,40800,934
|
|
20240912,101200,2880089400,41000,41100,41100,40950,1007
|
|
20240912,101100,2838778200,41200,41100,41200,41100,115
|
|
20240912,101000,2834045800,41200,41200,41200,41150,163
|
|
20240912,100900,2827338150,41200,41200,41200,41150,104
|
|
20240912,100800,2823056050,41150,41200,41250,41150,294
|
|
20240912,100700,2810953100,41250,41200,41250,41200,231
|
|
20240912,100600,2801433950,41250,41300,41350,41200,410
|
|
20240912,100500,2784502700,41300,41300,41450,41250,117
|
|
20240912,100400,2779668600,41300,41200,41300,41150,316
|
|
20240912,100300,2766631550,41200,41100,41200,41100,184
|
|
20240912,100200,2759063000,41200,41250,41300,41050,1351
|
|
20240912,100100,2703460100,41250,41200,41300,41200,779
|
|
20240912,100000,2671326950,41250,41150,41300,41150,619
|
|
20240912,095900,2645853350,41150,41200,41300,41150,287
|
|
20240912,095800,2634026350,41300,41350,41350,41200,441
|
|
20240912,095700,2615851600,41250,41350,41400,41250,1493
|
|
20240912,095600,2554223950,41350,41400,41400,41350,116
|
|
20240912,095500,2549426300,41350,41400,41400,41350,241
|
|
20240912,095400,2539450800,41400,41600,41600,41400,1541
|
|
20240912,095300,2475512550,41650,41650,41650,41550,976
|
|
20240912,095200,2434876350,41650,41750,41750,41650,464
|
|
20240912,095100,2415531800,41750,41800,41850,41750,250
|
|
20240912,095000,2405091100,41900,41850,41900,41750,930
|
|
20240912,094900,2366163300,41850,41900,41900,41850,556
|
|
20240912,094800,2342868450,41900,41950,41950,41900,797
|
|
20240912,094700,2309436700,41850,41950,41950,41850,455
|
|
20240912,094600,2290378850,41950,41950,41950,41850,1242
|
|
20240912,094500,2238289900,41950,41950,42000,41800,2690
|
|
20240912,094400,2125515100,41950,41750,41950,41750,2442
|
|
20240912,094300,2023385250,41700,41550,41700,41550,234
|
|
20240912,094200,2013631550,41600,41750,41750,41600,787
|
|
20240912,094100,1980847950,41700,41800,41800,41700,1017
|
|
20240912,094000,1938416050,41800,41700,41800,41650,1365
|
|
20240912,093900,1881419850,41700,41650,41700,41600,138
|
|
20240912,093800,1875668150,41550,41550,41650,41550,545
|
|
20240912,093700,1853007900,41600,41700,41700,41600,138
|
|
20240912,093600,1847260250,41700,41700,41800,41550,656
|
|
20240912,093500,1819891550,41700,41500,41700,41500,984
|
|
20240912,093400,1778940900,41550,41500,41550,41500,104
|
|
20240912,093300,1774624350,41500,41550,41600,41500,403
|
|
20240912,093200,1757884300,41500,41450,41600,41400,1249
|
|
20240912,093100,1706072600,41400,41500,41500,41350,643
|
|
20240912,093000,1679412650,41500,41400,41550,41400,1859
|
|
20240912,092900,1602329700,41350,41100,41350,41050,1952
|
|
20240912,092800,1521888450,41100,41000,41150,41000,1214
|
|
20240912,092700,1472039150,41000,40950,41000,40950,301
|
|
20240912,092600,1459703950,40950,40850,41000,40700,1218
|
|
20240912,092500,1409857800,41000,40650,41000,40650,616
|
|
20240912,092400,1384726950,40650,40700,40800,40650,131
|
|
20240912,092300,1379396150,40750,40800,40800,40650,132
|
|
20240912,092200,1374015700,40650,40600,40800,40600,92
|
|
20240912,092100,1370269600,40700,40750,40900,40600,1921
|
|
20240912,092000,1292156250,40750,41000,41000,40750,917
|
|
20240912,091900,1254680450,41050,40850,41100,40850,1087
|
|
20240912,091800,1210108600,41000,40850,41100,40850,2534
|
|
20240912,091700,1106362100,40800,40650,40800,40650,46
|
|
20240912,091600,1104486200,40850,40750,40850,40650,6
|
|
20240912,091500,1104241400,40800,40550,40800,40550,451
|
|
20240912,091400,1085899400,40550,40700,40700,40550,601
|
|
20240912,091300,1061487100,40700,40750,40750,40650,1052
|
|
20240912,091200,1018694050,40750,40850,40850,40750,521
|
|
20240912,091100,997459700,40750,40800,40900,40750,1419
|
|
20240912,091000,939526800,40800,40900,40900,40800,988
|
|
20240912,090900,899177050,40900,40750,40900,40700,989
|
|
20240912,090800,858756900,40750,40900,40900,40700,374
|
|
20240912,090700,843509950,40800,40900,40950,40800,1895
|
|
20240912,090600,766061150,40900,40900,40950,40700,653
|
|
20240912,090500,739361200,40950,40700,40950,40650,3881
|
|
20240912,090400,581059300,40700,40700,40750,40550,1854
|
|
20240912,090300,505683050,40600,40500,40800,40200,3650
|
|
20240912,090200,357498750,40500,40350,40500,40200,1240
|
|
20240912,090100,307517250,40300,40400,40550,40300,1778
|
|
20240912,090000,235595300,40400,40400,40500,40150,5834
|