595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,185200,3656764550,40600,40600,40600,40600,2078
|
|
20240913,185100,3656764550,40600,40600,40600,40600,0
|
|
20240913,185000,3656764550,40600,40600,40600,40600,0
|
|
20240913,184900,3656764550,40600,40600,40600,40600,0
|
|
20240913,184800,3656764550,40600,40600,40600,40600,0
|
|
20240913,184700,3656764550,40600,40600,40600,40600,0
|
|
20240913,184600,3656764550,40600,40600,40600,40600,0
|
|
20240913,184500,3656764550,40600,40600,40600,40600,0
|
|
20240913,184400,3656764550,40600,40600,40600,40600,0
|
|
20240913,184300,3656764550,40600,40600,40600,40600,0
|
|
20240913,184200,3656764550,40600,40600,40600,40600,0
|
|
20240913,184100,3656764550,40600,40600,40600,40600,0
|
|
20240913,184000,3656764550,40600,40600,40600,40600,0
|
|
20240913,183900,3656764550,40600,40600,40600,40600,0
|
|
20240913,183800,3656764550,40600,40600,40600,40600,0
|
|
20240913,183700,3656764550,40600,40600,40600,40600,0
|
|
20240913,183600,3656764550,40600,40600,40600,40600,0
|
|
20240913,183500,3656764550,40600,40600,40600,40600,0
|
|
20240913,183400,3656764550,40600,40600,40600,40600,0
|
|
20240913,183300,3656764550,40600,40600,40600,40600,0
|
|
20240913,183200,3656764550,40600,40600,40600,40600,0
|
|
20240913,183100,3656764550,40600,40600,40600,40600,0
|
|
20240913,183000,3656764550,40600,40600,40600,40600,0
|
|
20240913,182900,3656764550,40600,40600,40600,40600,0
|
|
20240913,182800,3656764550,40600,40600,40600,40600,0
|
|
20240913,182700,3656764550,40600,40600,40600,40600,0
|
|
20240913,182600,3656764550,40600,40600,40600,40600,0
|
|
20240913,182500,3656764550,40600,40600,40600,40600,0
|
|
20240913,182400,3656764550,40600,40600,40600,40600,0
|
|
20240913,182300,3656764550,40600,40600,40600,40600,0
|
|
20240913,182200,3656764550,40600,40600,40600,40600,2078
|
|
20240913,182100,3656764550,40600,40600,40600,40600,0
|
|
20240913,182000,3656764550,40600,40600,40600,40600,0
|
|
20240913,181900,3656764550,40600,40600,40600,40600,0
|
|
20240913,181800,3656764550,40600,40600,40600,40600,0
|
|
20240913,181700,3656764550,40600,40600,40600,40600,0
|
|
20240913,181600,3656764550,40600,40600,40600,40600,0
|
|
20240913,181500,3656764550,40600,40600,40600,40600,0
|
|
20240913,181400,3656764550,40600,40600,40600,40600,0
|
|
20240913,181300,3656764550,40600,40600,40600,40600,0
|
|
20240913,181200,3656764550,40600,40600,40600,40600,0
|
|
20240913,181100,3656764550,40600,40600,40600,40600,0
|
|
20240913,181000,3656764550,40600,40600,40600,40600,0
|
|
20240913,180900,3656764550,40600,40600,40600,40600,0
|
|
20240913,180800,3656764550,40600,40600,40600,40600,0
|
|
20240913,180700,3656764550,40600,40600,40600,40600,0
|
|
20240913,180600,3656764550,40600,40600,40600,40600,0
|
|
20240913,180500,3656764550,40600,40600,40600,40600,0
|
|
20240913,180400,3656764550,40600,40600,40600,40600,0
|
|
20240913,180300,3656764550,40600,40600,40600,40600,0
|
|
20240913,180200,3656764550,40600,40600,40600,40600,0
|
|
20240913,180100,3656764550,40600,40600,40600,40600,0
|
|
20240913,180000,3656764550,40600,40600,40600,40600,0
|
|
20240913,175900,3656764550,40600,40600,40600,40600,0
|
|
20240913,175800,3656764550,40600,40600,40600,40600,0
|
|
20240913,175700,3656764550,40600,40600,40600,40600,0
|
|
20240913,175600,3656764550,40600,40600,40600,40600,0
|
|
20240913,175500,3656764550,40600,40600,40600,40600,0
|
|
20240913,175400,3656764550,40600,40600,40600,40600,0
|
|
20240913,175300,3656764550,40600,40600,40600,40600,0
|
|
20240913,175200,3656764550,40600,40600,40600,40600,2078
|
|
20240913,175100,3656764550,40600,40600,40600,40600,0
|
|
20240913,175000,3656764550,40600,40600,40600,40600,0
|
|
20240913,174900,3656764550,40600,40600,40600,40600,0
|
|
20240913,174800,3656764550,40600,40600,40600,40600,0
|
|
20240913,174700,3656764550,40600,40600,40600,40600,0
|
|
20240913,174600,3656764550,40600,40600,40600,40600,0
|
|
20240913,174500,3656764550,40600,40600,40600,40600,0
|
|
20240913,174400,3656764550,40600,40600,40600,40600,0
|
|
20240913,174300,3656764550,40600,40600,40600,40600,0
|
|
20240913,174200,3656764550,40600,40600,40600,40600,0
|
|
20240913,174100,3656764550,40600,40600,40600,40600,0
|
|
20240913,174000,3656764550,40600,40600,40600,40600,0
|
|
20240913,173900,3656764550,40600,40600,40600,40600,0
|
|
20240913,173800,3656764550,40600,40600,40600,40600,0
|
|
20240913,173700,3656764550,40600,40600,40600,40600,0
|
|
20240913,173600,3656764550,40600,40600,40600,40600,0
|
|
20240913,173500,3656764550,40600,40600,40600,40600,0
|
|
20240913,173400,3656764550,40600,40600,40600,40600,0
|
|
20240913,173300,3656764550,40600,40600,40600,40600,0
|
|
20240913,173200,3656764550,40600,40600,40600,40600,0
|
|
20240913,173100,3656764550,40600,40600,40600,40600,0
|
|
20240913,173000,3656764550,40600,40600,40600,40600,0
|
|
20240913,172900,3656764550,40600,40600,40600,40600,0
|
|
20240913,172800,3656764550,40600,40600,40600,40600,0
|
|
20240913,172700,3656764550,40600,40600,40600,40600,0
|
|
20240913,172600,3656764550,40600,40600,40600,40600,0
|
|
20240913,172500,3656764550,40600,40600,40600,40600,0
|
|
20240913,172400,3656764550,40600,40600,40600,40600,0
|
|
20240913,172300,3656764550,40600,40600,40600,40600,0
|
|
20240913,172200,3656764550,40600,40600,40600,40600,2078
|
|
20240913,172100,3656764550,40600,40600,40600,40600,0
|
|
20240913,172000,3656764550,40600,40600,40600,40600,0
|
|
20240913,171900,3656764550,40600,40600,40600,40600,0
|
|
20240913,171800,3656764550,40600,40600,40600,40600,0
|
|
20240913,171700,3656764550,40600,40600,40600,40600,0
|
|
20240913,171600,3656764550,40600,40600,40600,40600,0
|
|
20240913,171500,3656764550,40600,40600,40600,40600,0
|
|
20240913,171400,3656764550,40600,40600,40600,40600,0
|
|
20240913,171300,3656764550,40600,40600,40600,40600,0
|
|
20240913,171200,3656764550,40600,40600,40600,40600,0
|
|
20240913,171100,3656764550,40600,40600,40600,40600,0
|
|
20240913,171000,3656764550,40600,40600,40600,40600,0
|
|
20240913,170900,3656764550,40600,40600,40600,40600,0
|
|
20240913,170800,3656764550,40600,40600,40600,40600,0
|
|
20240913,170700,3656764550,40600,40600,40600,40600,0
|
|
20240913,170600,3656764550,40600,40600,40600,40600,0
|
|
20240913,170500,3656764550,40600,40600,40600,40600,0
|
|
20240913,170400,3656764550,40600,40600,40600,40600,0
|
|
20240913,170300,3656764550,40600,40600,40600,40600,0
|
|
20240913,170200,3656764550,40600,40600,40600,40600,0
|
|
20240913,170100,3656764550,40600,40600,40600,40600,0
|
|
20240913,170000,3656764550,40600,40600,40600,40600,0
|
|
20240913,165900,3656764550,40600,40600,40600,40600,0
|
|
20240913,165800,3656764550,40600,40600,40600,40600,0
|
|
20240913,165700,3656764550,40600,40600,40600,40600,0
|
|
20240913,165600,3656764550,40600,40600,40600,40600,0
|
|
20240913,165500,3656764550,40600,40600,40600,40600,0
|
|
20240913,165400,3656764550,40600,40600,40600,40600,0
|
|
20240913,165300,3656764550,40600,40600,40600,40600,0
|
|
20240913,165200,3656764550,40600,40600,40600,40600,2078
|
|
20240913,165100,3656764550,40600,40600,40600,40600,0
|
|
20240913,165000,3656764550,40600,40600,40600,40600,0
|
|
20240913,164900,3656764550,40600,40600,40600,40600,0
|
|
20240913,164800,3656764550,40600,40600,40600,40600,0
|
|
20240913,164700,3656764550,40600,40600,40600,40600,0
|
|
20240913,164600,3656764550,40600,40600,40600,40600,0
|
|
20240913,164500,3656764550,40600,40600,40600,40600,0
|
|
20240913,164400,3656764550,40600,40600,40600,40600,0
|
|
20240913,164300,3656764550,40600,40600,40600,40600,0
|
|
20240913,164200,3656764550,40600,40600,40600,40600,0
|
|
20240913,164100,3656764550,40600,40600,40600,40600,0
|
|
20240913,164000,3656764550,40600,40600,40600,40600,0
|
|
20240913,163900,3656764550,40600,40600,40600,40600,0
|
|
20240913,163800,3656764550,40600,40600,40600,40600,0
|
|
20240913,163700,3656764550,40600,40600,40600,40600,0
|
|
20240913,163600,3656764550,40600,40600,40600,40600,0
|
|
20240913,163500,3656764550,40600,40600,40600,40600,0
|
|
20240913,163400,3656764550,40600,40600,40600,40600,0
|
|
20240913,163300,3656764550,40600,40600,40600,40600,0
|
|
20240913,163200,3656764550,40600,40600,40600,40600,0
|
|
20240913,163100,3656764550,40600,40600,40600,40600,0
|
|
20240913,163000,3656764550,40600,40600,40600,40600,0
|
|
20240913,162900,3656764550,40600,40600,40600,40600,0
|
|
20240913,162800,3656764550,40600,40600,40600,40600,0
|
|
20240913,162700,3656764550,40600,40600,40600,40600,0
|
|
20240913,162600,3656764550,40600,40600,40600,40600,0
|
|
20240913,162500,3656764550,40600,40600,40600,40600,0
|
|
20240913,162400,3656764550,40600,40600,40600,40600,0
|
|
20240913,162300,3656764550,40600,40600,40600,40600,0
|
|
20240913,162200,3656764550,40600,40600,40600,40600,2078
|
|
20240913,162100,3656764550,40600,40600,40600,40600,0
|
|
20240913,162000,3656764550,40600,40600,40600,40600,0
|
|
20240913,161900,3656764550,40600,40600,40600,40600,0
|
|
20240913,161800,3656764550,40600,40600,40600,40600,0
|
|
20240913,161700,3656764550,40600,40600,40600,40600,0
|
|
20240913,161600,3656764550,40600,40600,40600,40600,0
|
|
20240913,161500,3656764550,40600,40600,40600,40600,0
|
|
20240913,161400,3656764550,40600,40600,40600,40600,0
|
|
20240913,161300,3656764550,40600,40600,40600,40600,0
|
|
20240913,161200,3656764550,40600,40600,40600,40600,0
|
|
20240913,161100,3656764550,40600,40600,40600,40600,0
|
|
20240913,161000,3656764550,40600,40600,40600,40600,0
|
|
20240913,160900,3656764550,40600,40600,40600,40600,0
|
|
20240913,160800,3656764550,40600,40600,40600,40600,0
|
|
20240913,160700,3656764550,40600,40600,40600,40600,0
|
|
20240913,160600,3656764550,40600,40600,40600,40600,0
|
|
20240913,160500,3656764550,40600,40600,40600,40600,0
|
|
20240913,160400,3656764550,40600,40600,40600,40600,0
|
|
20240913,160300,3656764550,40600,40600,40600,40600,0
|
|
20240913,160200,3656764550,40600,40600,40600,40600,0
|
|
20240913,160100,3656764550,40600,40600,40600,40600,0
|
|
20240913,160000,3656764550,40600,40600,40600,40600,0
|
|
20240913,155900,3656764550,40600,40600,40600,40600,0
|
|
20240913,155800,3656764550,40600,40600,40600,40600,0
|
|
20240913,155700,3656764550,40600,40600,40600,40600,0
|
|
20240913,155600,3656764550,40600,40600,40600,40600,0
|
|
20240913,155500,3656764550,40600,40600,40600,40600,0
|
|
20240913,155400,3656764550,40600,40600,40600,40600,0
|
|
20240913,155300,3656764550,40600,40600,40600,40600,0
|
|
20240913,155200,3656764550,40600,40600,40600,40600,2078
|
|
20240913,155100,3656764550,40600,40600,40600,40600,0
|
|
20240913,155000,3656764550,40600,40600,40600,40600,0
|
|
20240913,154900,3656764550,40600,40600,40600,40600,0
|
|
20240913,154800,3656764550,40600,40600,40600,40600,0
|
|
20240913,154700,3656764550,40600,40600,40600,40600,0
|
|
20240913,154600,3656764550,40600,40600,40600,40600,0
|
|
20240913,154500,3656764550,40600,40600,40600,40600,0
|
|
20240913,154400,3656764550,40600,40600,40600,40600,0
|
|
20240913,154300,3656764550,40600,40600,40600,40600,0
|
|
20240913,154200,3656764550,40600,40600,40600,40600,0
|
|
20240913,154100,3656764550,40600,40600,40600,40600,0
|
|
20240913,154000,3656764550,40600,40600,40600,40600,0
|
|
20240913,153900,3656764550,40600,40600,40600,40600,0
|
|
20240913,153800,3656764550,40600,40600,40600,40600,0
|
|
20240913,153700,3656764550,40600,40600,40600,40600,0
|
|
20240913,153600,3656764550,40600,40600,40600,40600,0
|
|
20240913,153500,3656764550,40600,40600,40600,40600,0
|
|
20240913,153400,3656764550,40600,40600,40600,40600,0
|
|
20240913,153300,3656764550,40600,40600,40600,40600,0
|
|
20240913,153200,3656764550,40600,40600,40600,40600,0
|
|
20240913,153100,3656764550,40600,40600,40600,40600,0
|
|
20240913,153000,3656764550,40600,40600,40600,40600,2078
|
|
20240913,152900,3572397750,40700,40700,40700,40700,0
|
|
20240913,152800,3572397750,40700,40700,40700,40700,0
|
|
20240913,152700,3572397750,40700,40700,40700,40700,0
|
|
20240913,152600,3572397750,40700,40700,40700,40700,0
|
|
20240913,152500,3572397750,40700,40700,40700,40700,0
|
|
20240913,152400,3572397750,40700,40700,40700,40700,0
|
|
20240913,152300,3572397750,40700,40700,40700,40700,0
|
|
20240913,152200,3572397750,40700,40700,40700,40700,0
|
|
20240913,152100,3572397750,40700,40700,40700,40700,0
|
|
20240913,152000,3572397750,40700,40700,40700,40700,0
|
|
20240913,151900,3572397750,40700,40750,40750,40700,107
|
|
20240913,151800,3568038350,40750,40950,40950,40750,655
|
|
20240913,151700,3541317300,40800,40900,40950,40800,361
|
|
20240913,151600,3526569750,40850,40900,40950,40850,380
|
|
20240913,151500,3511026750,40900,40950,40950,40900,165
|
|
20240913,151400,3504273700,40850,40900,40950,40850,279
|
|
20240913,151300,3492865350,40900,40850,40900,40800,192
|
|
20240913,151200,3485021700,40850,40850,40850,40850,306
|
|
20240913,151100,3472521600,40850,40850,40900,40800,172
|
|
20240913,151000,3465491450,40850,40900,40950,40850,168
|
|
20240913,150900,3458622950,40950,40900,40950,40900,197
|
|
20240913,150800,3450561850,40900,40900,40900,40800,236
|
|
20240913,150700,3440916400,40900,40900,40900,40750,127
|
|
20240913,150600,3435723300,40900,40950,40950,40850,200
|
|
20240913,150500,3427540700,40850,40850,40950,40850,267
|
|
20240913,150400,3416625400,40700,40850,40900,40700,252
|
|
20240913,150300,3406339100,40850,40850,40900,40850,217
|
|
20240913,150200,3397467950,40850,40850,40900,40850,157
|
|
20240913,150100,3391052300,40800,40800,40850,40800,225
|
|
20240913,150000,3381867900,40800,40850,40850,40800,394
|
|
20240913,145900,3365785650,40900,40900,40900,40900,100
|
|
20240913,145800,3361695650,40950,40950,40950,40950,39
|
|
20240913,145700,3360098600,40950,40700,40950,40700,41
|
|
20240913,145600,3358420150,40700,40900,40900,40700,665
|
|
20240913,145500,3331248650,41000,41000,41000,41000,38
|
|
20240913,145400,3329690650,41000,41000,41000,41000,0
|
|
20240913,145300,3329690650,41000,41000,41000,40950,73
|
|
20240913,145200,3326697700,40950,40950,40950,40950,46
|
|
20240913,145100,3324814000,40950,41000,41000,40950,41
|
|
20240913,145000,3323135000,41000,40950,41000,40950,64
|
|
20240913,144900,3320512200,41050,41050,41050,41050,41
|
|
20240913,144800,3318829150,40900,41050,41050,40900,34
|
|
20240913,144700,3317434950,41050,41050,41050,41050,37
|
|
20240913,144600,3315916100,40900,41050,41050,40900,65
|
|
20240913,144500,3313251250,41100,41050,41100,41050,256
|
|
20240913,144400,3302740950,41100,41050,41100,41050,210
|
|
20240913,144300,3294112450,41050,41100,41150,41050,118
|
|
20240913,144200,3289258750,41150,41050,41150,41050,210
|
|
20240913,144100,3280627350,41100,41100,41100,41100,510
|
|
20240913,144000,3259666350,41050,40900,41050,40900,669
|
|
20240913,143900,3232251500,40900,40900,40900,40850,765
|
|
20240913,143800,3200973950,40850,40750,40850,40750,633
|
|
20240913,143700,3175150000,40750,40750,40750,40750,1
|
|
20240913,143600,3175109250,40750,40750,40750,40700,172
|
|
20240913,143500,3168101850,40750,40750,40750,40750,90
|
|
20240913,143400,3164434350,40750,40750,40750,40750,33
|
|
20240913,143300,3163089600,40750,40750,40750,40750,29
|
|
20240913,143200,3161907850,40750,40750,40750,40750,32
|
|
20240913,143100,3160603850,40750,40750,40750,40750,20
|
|
20240913,143000,3159788850,40750,40650,40750,40650,45
|
|
20240913,142900,3157955600,40750,40750,40750,40750,30
|
|
20240913,142800,3156733100,40750,40750,40750,40750,29
|
|
20240913,142700,3155551350,40650,40750,40750,40650,114
|
|
20240913,142600,3150914050,40650,40750,40750,40650,56
|
|
20240913,142500,3148634250,40700,40700,40700,40700,1
|
|
20240913,142400,3148593550,40750,40750,40750,40750,28
|
|
20240913,142300,3147452550,40700,40700,40700,40700,45
|
|
20240913,142200,3145621050,40700,40700,40700,40700,101
|
|
20240913,142100,3141510350,40700,40700,40700,40700,37
|
|
20240913,142000,3140004450,40700,40700,40700,40700,40
|
|
20240913,141900,3138376450,40700,40700,40700,40700,20
|
|
20240913,141800,3137562450,40700,40700,40700,40700,63
|
|
20240913,141700,3134998350,40700,40700,40700,40700,41
|
|
20240913,141600,3133329650,40750,40750,40750,40750,28
|
|
20240913,141500,3132188650,40700,40700,40700,40600,209
|
|
20240913,141400,3123687450,40700,40700,40700,40700,100
|
|
20240913,141300,3119617450,40700,40600,40700,40600,133
|
|
20240913,141200,3114211150,40650,40600,40700,40600,135
|
|
20240913,141100,3108721950,40700,40700,40700,40700,34
|
|
20240913,141000,3107338150,40600,40700,40700,40600,59
|
|
20240913,140900,3104939050,40600,40550,40650,40550,559
|
|
20240913,140800,3082230650,40600,40650,40650,40600,1265
|
|
20240913,140700,3030870400,40700,40650,40700,40650,176
|
|
20240913,140600,3023713850,40700,40700,40700,40700,44
|
|
20240913,140500,3021923050,40700,40700,40700,40700,41
|
|
20240913,140400,3020254350,40650,40600,40650,40600,46
|
|
20240913,140300,3018386250,40650,40700,40700,40650,55
|
|
20240913,140200,3016149000,40650,40650,40650,40650,1
|
|
20240913,140100,3016108350,40700,40650,40700,40650,59
|
|
20240913,140000,3013707900,40650,40650,40650,40650,40
|
|
20240913,135900,3012081900,40700,40600,40700,40600,55
|
|
20240913,135800,3009844900,40700,40700,40700,40700,39
|
|
20240913,135700,3008257600,40700,40700,40700,40700,0
|
|
20240913,135600,3008257600,40700,40700,40700,40700,39
|
|
20240913,135500,3006670300,40700,40650,40700,40600,207
|
|
20240913,135400,2998254500,40700,40700,40700,40700,38
|
|
20240913,135300,2996707900,40750,40750,40750,40750,31
|
|
20240913,135200,2995444650,40750,40700,40750,40650,52
|
|
20240913,135100,2993326850,40750,40750,40750,40750,0
|
|
20240913,135000,2993326850,40750,40750,40750,40750,34
|
|
20240913,134900,2991941350,40750,40700,40750,40700,187
|
|
20240913,134800,2984327750,40700,40700,40700,40700,43
|
|
20240913,134700,2982577650,40650,40700,40700,40650,166
|
|
20240913,134600,2975828150,40700,40700,40700,40700,33
|
|
20240913,134500,2974485050,40600,40600,40600,40600,100
|
|
20240913,134400,2970425050,40600,40650,40700,40600,99
|
|
20240913,134300,2966399350,40650,40650,40650,40650,11
|
|
20240913,134200,2965952200,40600,40550,40600,40550,38
|
|
20240913,134100,2964409700,40600,40600,40650,40550,77
|
|
20240913,134000,2961282050,40600,40650,40650,40600,117
|
|
20240913,133900,2956529800,40600,40600,40600,40600,39
|
|
20240913,133800,2954946400,40600,40600,40650,40600,69
|
|
20240913,133700,2952143100,40600,40600,40650,40600,127
|
|
20240913,133600,2946984950,40600,40600,40650,40600,79
|
|
20240913,133500,2943775550,40600,40500,40600,40450,40
|
|
20240913,133400,2942155950,40500,40500,40600,40400,177
|
|
20240913,133300,2934993500,40500,40400,40500,40400,182
|
|
20240913,133200,2927637500,40450,40600,40600,40450,200
|
|
20240913,133100,2919543250,40600,40600,40700,40450,129
|
|
20240913,133000,2914307200,40600,40550,40700,40450,172
|
|
20240913,132900,2907331300,40500,40700,40700,40500,127
|
|
20240913,132800,2902173450,40550,40550,40550,40550,10
|
|
20240913,132700,2901767950,40650,40600,40650,40500,143
|
|
20240913,132600,2895965350,40600,40550,40600,40550,65
|
|
20240913,132500,2893326700,40600,40600,40700,40600,204
|
|
20240913,132400,2885041200,40600,40750,40800,40600,843
|
|
20240913,132300,2850793550,40800,40800,40800,40800,34
|
|
20240913,132200,2849406350,40800,40800,40800,40800,0
|
|
20240913,132100,2849406350,40800,40800,40800,40800,39
|
|
20240913,132000,2847815150,40800,40800,40800,40800,35
|
|
20240913,131900,2846387150,40750,40750,40750,40750,31
|
|
20240913,131800,2845123900,40750,40750,40750,40750,33
|
|
20240913,131700,2843779150,40750,40750,40750,40750,0
|
|
20240913,131600,2843779150,40750,40750,40750,40750,43
|
|
20240913,131500,2842026900,40750,40750,40750,40750,28
|
|
20240913,131400,2840885900,40700,40700,40700,40700,33
|
|
20240913,131300,2839542800,40650,40650,40650,40650,112
|
|
20240913,131200,2834990000,40650,40600,40650,40600,42
|
|
20240913,131100,2833282850,40600,40600,40600,40600,84
|
|
20240913,131000,2829872450,40650,40600,40650,40600,277
|
|
20240913,130900,2818615500,40600,40600,40600,40550,129
|
|
20240913,130800,2813379950,40600,40550,40600,40500,102
|
|
20240913,130700,2809243700,40450,40600,40600,40400,558
|
|
20240913,130600,2786662150,40600,40650,40650,40600,74
|
|
20240913,130500,2783655800,40550,40600,40600,40550,96
|
|
20240913,130400,2779761250,40600,40600,40600,40600,82
|
|
20240913,130300,2776432050,40600,40650,40650,40600,414
|
|
20240913,130200,2759621400,40650,40700,40750,40650,73
|
|
20240913,130100,2756649400,40750,40700,40750,40700,33
|
|
20240913,130000,2755305900,40700,40650,40700,40650,21
|
|
20240913,125900,2754452200,40600,40600,40600,40600,0
|
|
20240913,125800,2754452200,40600,40600,40600,40600,0
|
|
20240913,125700,2754452200,40600,40600,40600,40600,0
|
|
20240913,125600,2754452200,40600,40600,40600,40500,132
|
|
20240913,125500,2749099750,40600,40600,40600,40500,788
|
|
20240913,125400,2717109850,40650,40650,40650,40650,11
|
|
20240913,125300,2716662700,40650,40650,40650,40650,0
|
|
20240913,125200,2716662700,40650,40650,40650,40650,11
|
|
20240913,125100,2716215550,40650,40650,40650,40650,30
|
|
20240913,125000,2714996050,40800,40800,40800,40800,0
|
|
20240913,124900,2714996050,40800,40800,40800,40800,0
|
|
20240913,124800,2714996050,40800,40800,40800,40800,0
|
|
20240913,124700,2714996050,40800,40700,40800,40700,10
|
|
20240913,124600,2714588650,40700,40700,40700,40700,4
|
|
20240913,124500,2714425850,40650,40650,40650,40650,0
|
|
20240913,124400,2714425850,40650,40650,40650,40650,14
|
|
20240913,124300,2713856750,40650,40700,40700,40650,263
|
|
20240913,124200,2703165750,40800,40800,40800,40800,2
|
|
20240913,124100,2703084150,40800,40650,40800,40650,1683
|
|
20240913,124000,2634667300,40650,40600,40650,40600,25
|
|
20240913,123900,2633652100,40650,40600,40650,40600,124
|
|
20240913,123800,2628614950,40600,40650,40650,40600,275
|
|
20240913,123700,2617442000,40650,40650,40650,40650,50
|
|
20240913,123600,2615409500,40600,40600,40650,40600,261
|
|
20240913,123500,2604806000,40650,40650,40650,40650,0
|
|
20240913,123400,2604806000,40650,40600,40650,40600,312
|
|
20240913,123300,2592138750,40600,40600,40600,40600,0
|
|
20240913,123200,2592138750,40600,40600,40600,40600,0
|
|
20240913,123100,2592138750,40600,40600,40600,40600,10
|
|
20240913,123000,2591732750,40600,40600,40600,40600,37
|
|
20240913,122900,2590230550,40600,40650,40650,40600,65
|
|
20240913,122800,2587591500,40650,40600,40650,40600,3
|
|
20240913,122700,2587469600,40600,40600,40600,40600,96
|
|
20240913,122600,2583572000,40600,40600,40600,40600,53
|
|
20240913,122500,2581420200,40600,40600,40600,40600,0
|
|
20240913,122400,2581420200,40600,40500,40600,40500,104
|
|
20240913,122300,2577198000,40450,40600,40600,40450,110
|
|
20240913,122200,2572748350,40500,40500,40500,40500,19
|
|
20240913,122100,2571978850,40450,40450,40450,40450,190
|
|
20240913,122000,2564293350,40450,40450,40450,40450,40
|
|
20240913,121900,2562675350,40450,40500,40500,40450,81
|
|
20240913,121800,2559394900,40450,40500,40500,40450,52
|
|
20240913,121700,2557289350,40500,40500,40500,40500,0
|
|
20240913,121600,2557289350,40500,40500,40500,40500,147
|
|
20240913,121500,2551335850,40500,40550,40550,40500,327
|
|
20240913,121400,2538082400,40550,40550,40550,40550,10
|
|
20240913,121300,2537676900,40450,40450,40450,40450,0
|
|
20240913,121200,2537676900,40450,40450,40450,40450,0
|
|
20240913,121100,2537676900,40450,40450,40450,40450,3
|
|
20240913,121000,2537555550,40450,40450,40450,40450,0
|
|
20240913,120900,2537555550,40450,40450,40450,40450,0
|
|
20240913,120800,2537555550,40450,40450,40450,40450,0
|
|
20240913,120700,2537555550,40450,40450,40450,40450,0
|
|
20240913,120600,2537555550,40450,40450,40450,40450,19
|
|
20240913,120500,2536787000,40400,40400,40400,40400,0
|
|
20240913,120400,2536787000,40400,40400,40400,40400,1
|
|
20240913,120300,2536746600,40550,40550,40550,40550,1
|
|
20240913,120200,2536706050,40550,40550,40550,40550,0
|
|
20240913,120100,2536706050,40550,40550,40550,40550,79
|
|
20240913,120000,2533502600,40600,40600,40600,40600,1
|
|
20240913,115900,2533462000,40500,40500,40500,40500,0
|
|
20240913,115800,2533462000,40500,40500,40500,40500,219
|
|
20240913,115700,2524592500,40550,40550,40550,40550,95
|
|
20240913,115600,2520740250,40400,40400,40400,40400,7
|
|
20240913,115500,2520457450,40400,40400,40400,40400,3
|
|
20240913,115400,2520336250,40400,40400,40400,40400,0
|
|
20240913,115300,2520336250,40400,40400,40400,40350,1379
|
|
20240913,115200,2464663250,40400,40400,40400,40400,0
|
|
20240913,115100,2464663250,40400,40400,40400,40400,1
|
|
20240913,115000,2464622850,40450,40400,40450,40400,694
|
|
20240913,114900,2436551050,40350,40350,40350,40350,10
|
|
20240913,114800,2436147550,40350,40350,40350,40350,0
|
|
20240913,114700,2436147550,40350,40350,40350,40350,3
|
|
20240913,114600,2436026500,40450,40350,40450,40350,2
|
|
20240913,114500,2435945700,40450,40450,40450,40400,826
|
|
20240913,114400,2402557600,40600,40600,40600,40600,1
|
|
20240913,114300,2402517000,40450,40450,40450,40450,31
|
|
20240913,114200,2401263050,40450,40450,40450,40450,32
|
|
20240913,114100,2399968650,40400,40400,40400,40400,0
|
|
20240913,114000,2399968650,40400,40400,40400,40400,100
|
|
20240913,113900,2395928650,40400,40400,40400,40400,0
|
|
20240913,113800,2395928650,40400,40400,40400,40400,281
|
|
20240913,113700,2384576250,40400,40400,40400,40400,181
|
|
20240913,113600,2377263850,40400,40400,40400,40400,50
|
|
20240913,113500,2375243850,40400,40500,40500,40400,478
|
|
20240913,113400,2355887350,40500,40500,40500,40500,95
|
|
20240913,113300,2352039850,40500,40400,40500,40400,285
|
|
20240913,113200,2340498850,40400,40350,40400,40350,138
|
|
20240913,113100,2334925150,40350,40350,40350,40350,210
|
|
20240913,113000,2326451650,40400,40400,40400,40400,38
|
|
20240913,112900,2324916450,40400,40400,40400,40400,0
|
|
20240913,112800,2324916450,40400,40350,40400,40350,50
|
|
20240913,112700,2322898450,40350,40400,40400,40350,83
|
|
20240913,112600,2319549350,40450,40400,40450,40400,41
|
|
20240913,112500,2317890950,40450,40400,40450,40400,2
|
|
20240913,112400,2317810100,40400,40400,40400,40400,33
|
|
20240913,112300,2316476900,40400,40400,40400,40400,1
|
|
20240913,112200,2316436500,40400,40400,40550,40400,165
|
|
20240913,112100,2309770350,40600,40500,40600,40400,626
|
|
20240913,112000,2284445550,40650,40650,40650,40650,0
|
|
20240913,111900,2284445550,40650,40650,40650,40650,1
|
|
20240913,111800,2284404900,40550,40550,40550,40550,0
|
|
20240913,111700,2284404900,40550,40600,40600,40550,115
|
|
20240913,111600,2279735950,40600,40600,40600,40600,0
|
|
20240913,111500,2279735950,40600,40600,40600,40600,0
|
|
20240913,111400,2279735950,40600,40600,40600,40600,41
|
|
20240913,111300,2278071350,40600,40600,40600,40600,12
|
|
20240913,111200,2277584150,40600,40600,40600,40600,90
|
|
20240913,111100,2273930150,40600,40550,40600,40550,229
|
|
20240913,111000,2264638850,40550,40550,40550,40550,1
|
|
20240913,110900,2264598300,40550,40500,40550,40500,15
|
|
20240913,110800,2263990550,40550,40550,40550,40550,2
|
|
20240913,110700,2263909450,40400,40400,40400,40400,20
|
|
20240913,110600,2263101450,40350,40350,40350,40350,15
|
|
20240913,110500,2262496200,40600,40450,40600,40350,153
|
|
20240913,110400,2256320200,40450,40550,40550,40350,28
|
|
20240913,110300,2255187600,40350,40700,40700,40350,3813
|
|
20240913,110200,2100528800,40700,40750,40750,40700,987
|
|
20240913,110100,2060347200,40850,40850,40850,40850,0
|
|
20240913,110000,2060347200,40850,40850,40850,40850,0
|
|
20240913,105900,2060347200,40850,40850,40850,40850,0
|
|
20240913,105800,2060347200,40850,40850,40850,40850,0
|
|
20240913,105700,2060347200,40850,40850,40850,40850,15
|
|
20240913,105600,2059734450,40850,40850,40850,40850,11
|
|
20240913,105500,2059285100,40800,40800,40800,40800,473
|
|
20240913,105400,2039986700,40750,40750,40750,40750,50
|
|
20240913,105300,2037949200,40750,40750,40750,40750,0
|
|
20240913,105200,2037949200,40750,40750,40750,40750,0
|
|
20240913,105100,2037949200,40750,40750,40750,40750,79
|
|
20240913,105000,2034729950,40750,40750,40750,40750,31
|
|
20240913,104900,2033466700,40800,40800,40800,40800,0
|
|
20240913,104800,2033466700,40800,40850,40850,40800,30
|
|
20240913,104700,2032241700,40850,40850,40850,40850,5
|
|
20240913,104600,2032037450,40850,40850,40850,40850,20
|
|
20240913,104500,2031220450,40850,40850,40850,40850,1
|
|
20240913,104400,2031179600,40900,40900,40900,40900,0
|
|
20240913,104300,2031179600,40900,40900,40900,40900,13
|
|
20240913,104200,2030647900,40750,40800,40800,40750,730
|
|
20240913,104100,2000869450,40800,40800,40800,40800,0
|
|
20240913,104000,2000869450,40800,40800,40800,40800,0
|
|
20240913,103900,2000869450,40800,40800,40800,40800,0
|
|
20240913,103800,2000869450,40800,40800,40800,40800,249
|
|
20240913,103700,1990710250,40900,40900,40900,40900,9
|
|
20240913,103600,1990342150,40900,40950,40950,40900,228
|
|
20240913,103500,1981016850,40950,40950,40950,40950,3
|
|
20240913,103400,1980894000,40900,40900,40900,40900,297
|
|
20240913,103300,1968746700,40900,40900,40900,40900,29
|
|
20240913,103200,1967560600,40800,40800,40800,40800,0
|
|
20240913,103100,1967560600,40800,40850,40850,40800,121
|
|
20240913,103000,1962621150,40850,40850,40850,40850,13
|
|
20240913,102900,1962090100,40850,40850,40850,40850,5
|
|
20240913,102800,1961885850,40800,40800,40800,40800,0
|
|
20240913,102700,1961885850,40800,40800,40800,40800,0
|
|
20240913,102600,1961885850,40800,40800,40800,40800,10
|
|
20240913,102500,1961477850,40850,40800,40850,40800,27
|
|
20240913,102400,1960376200,40800,40800,40800,40800,10
|
|
20240913,102300,1959968200,40800,40800,40800,40800,5
|
|
20240913,102200,1959764200,40750,40750,40750,40750,0
|
|
20240913,102100,1959764200,40750,40750,40750,40750,31
|
|
20240913,102000,1958500950,40700,40700,40700,40700,51
|
|
20240913,101900,1956425250,40700,40700,40700,40700,12
|
|
20240913,101800,1955936850,40750,40750,40750,40750,1
|
|
20240913,101700,1955896100,40700,40750,40750,40700,603
|
|
20240913,101600,1931350550,40750,40750,40750,40750,1
|
|
20240913,101500,1931309800,40800,40800,40800,40750,1701
|
|
20240913,101400,1861985500,40800,40800,40800,40800,264
|
|
20240913,101300,1851214300,40900,40900,40900,40900,0
|
|
20240913,101200,1851214300,40900,40900,40900,40900,1
|
|
20240913,101100,1851173400,40750,40800,40800,40750,50
|
|
20240913,101000,1849133900,40750,40750,40750,40750,0
|
|
20240913,100900,1849133900,40750,40750,40750,40750,402
|
|
20240913,100800,1832752400,40750,40800,40800,40750,246
|
|
20240913,100700,1822716400,40800,40800,40800,40750,146
|
|
20240913,100600,1816759950,40850,40850,40850,40850,1
|
|
20240913,100500,1816719100,41000,41050,41050,40850,10428
|
|
20240913,100400,1389222750,41050,41100,41100,41050,160
|
|
20240913,100300,1382647150,41300,41300,41300,41300,0
|
|
20240913,100200,1382647150,41300,41300,41300,41300,80
|
|
20240913,100100,1379343150,41300,41100,41300,41100,3
|
|
20240913,100000,1379219650,41300,41250,41300,41250,90
|
|
20240913,095900,1375505550,41100,41100,41100,41100,0
|
|
20240913,095800,1375505550,41100,41150,41250,41100,81
|
|
20240913,095700,1372166650,41100,41100,41100,41100,0
|
|
20240913,095600,1372166650,41100,41150,41150,41100,50
|
|
20240913,095500,1370109450,41000,41000,41000,41000,30
|
|
20240913,095400,1368879450,41000,41050,41050,41000,584
|
|
20240913,095300,1344931350,41050,41250,41250,41050,22
|
|
20240913,095200,1344025800,41250,41250,41250,41250,0
|
|
20240913,095100,1344025800,41250,41100,41300,41050,416
|
|
20240913,095000,1326918400,41150,41250,41250,41150,497
|
|
20240913,094900,1306430750,41300,41350,41400,41300,3695
|
|
20240913,094800,1153470500,41350,41350,41350,41350,0
|
|
20240913,094700,1153470500,41350,41350,41350,41350,2
|
|
20240913,094600,1153387800,41350,41300,41350,41250,635
|
|
20240913,094500,1127152300,41300,41250,41300,41250,90
|
|
20240913,094400,1123436800,41150,41200,41300,41150,122
|
|
20240913,094300,1118405050,41200,41250,41250,41200,143
|
|
20240913,094200,1112510200,41200,41200,41200,41200,145
|
|
20240913,094100,1106536200,41050,41000,41150,41000,285
|
|
20240913,094000,1094812350,41050,41000,41050,40950,83
|
|
20240913,093900,1091410650,41100,41050,41100,41000,754
|
|
20240913,093800,1060459650,41050,41000,41100,41000,1594
|
|
20240913,093700,995097850,41000,41000,41000,41000,581
|
|
20240913,093600,971276850,40850,40900,41000,40850,777
|
|
20240913,093500,939430150,40850,40850,40850,40850,72
|
|
20240913,093400,936488950,40850,40850,40900,40850,171
|
|
20240913,093300,929503550,40850,40850,40850,40850,0
|
|
20240913,093200,929503550,40850,40850,40900,40850,88
|
|
20240913,093100,925908700,40900,40800,40900,40800,25
|
|
20240913,093000,924888300,40850,40800,40950,40800,506
|
|
20240913,092900,904175450,40800,40900,40950,40800,409
|
|
20240913,092800,887473950,40900,40900,40900,40900,111
|
|
20240913,092700,882934050,40800,40900,40900,40800,40
|
|
20240913,092600,881299150,40900,40800,40900,40800,44
|
|
20240913,092500,879503350,40800,40800,40800,40800,209
|
|
20240913,092400,870976150,40750,40750,40800,40750,745
|
|
20240913,092300,840616900,40750,40750,40750,40750,4
|
|
20240913,092200,840453900,40700,40700,40850,40700,68
|
|
20240913,092100,837685850,40850,40650,41000,40650,164
|
|
20240913,092000,830970300,40650,40650,40750,40650,441
|
|
20240913,091900,813043550,40700,41100,41100,40700,2709
|
|
20240913,091800,702425500,41100,41000,41200,41000,241
|
|
20240913,091700,692533300,41050,41450,41450,41050,320
|
|
20240913,091600,679365950,41450,41100,41500,41100,362
|
|
20240913,091500,664404650,41100,40950,41100,40950,13
|
|
20240913,091400,663870800,41000,41000,41000,40850,1623
|
|
20240913,091300,597348900,41000,40850,41000,40850,1026
|
|
20240913,091200,555295200,40800,40900,40900,40700,1105
|
|
20240913,091100,510252150,40900,40850,40950,40850,157
|
|
20240913,091000,503834200,40800,40900,40900,40800,359
|
|
20240913,090900,489168950,40900,41300,41350,40850,1201
|
|
20240913,090800,439881900,41300,41200,41300,41150,481
|
|
20240913,090700,420082700,41200,41300,41350,41200,330
|
|
20240913,090600,406471600,41250,41150,41250,41100,2046
|
|
20240913,090500,322373400,41150,41350,41400,41100,1713
|
|
20240913,090400,251802400,41350,41850,41900,41250,2074
|
|
20240913,090300,165712050,41700,41700,41800,41700,289
|
|
20240913,090200,153640750,41700,41700,41700,41650,313
|
|
20240913,090100,140603450,41650,41500,41650,41500,931
|
|
20240913,090000,101960800,41500,41900,41900,41500,2188
|