596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,185300,5620649500,46000,46000,46000,46000,1460
|
|
20240923,185200,5620649500,46000,46000,46000,46000,0
|
|
20240923,185100,5620649500,46000,46000,46000,46000,0
|
|
20240923,185000,5620649500,46000,46000,46000,46000,0
|
|
20240923,184900,5620649500,46000,46000,46000,46000,0
|
|
20240923,184800,5620649500,46000,46000,46000,46000,0
|
|
20240923,184700,5620649500,46000,46000,46000,46000,0
|
|
20240923,184600,5620649500,46000,46000,46000,46000,0
|
|
20240923,184500,5620649500,46000,46000,46000,46000,0
|
|
20240923,184400,5620649500,46000,46000,46000,46000,0
|
|
20240923,184300,5620649500,46000,46000,46000,46000,0
|
|
20240923,184200,5620649500,46000,46000,46000,46000,0
|
|
20240923,184100,5620649500,46000,46000,46000,46000,0
|
|
20240923,184000,5620649500,46000,46000,46000,46000,0
|
|
20240923,183900,5620649500,46000,46000,46000,46000,0
|
|
20240923,183800,5620649500,46000,46000,46000,46000,0
|
|
20240923,183700,5620649500,46000,46000,46000,46000,0
|
|
20240923,183600,5620649500,46000,46000,46000,46000,0
|
|
20240923,183500,5620649500,46000,46000,46000,46000,0
|
|
20240923,183400,5620649500,46000,46000,46000,46000,0
|
|
20240923,183300,5620649500,46000,46000,46000,46000,0
|
|
20240923,183200,5620649500,46000,46000,46000,46000,0
|
|
20240923,183100,5620649500,46000,46000,46000,46000,0
|
|
20240923,183000,5620649500,46000,46000,46000,46000,0
|
|
20240923,182900,5620649500,46000,46000,46000,46000,0
|
|
20240923,182800,5620649500,46000,46000,46000,46000,0
|
|
20240923,182700,5620649500,46000,46000,46000,46000,0
|
|
20240923,182600,5620649500,46000,46000,46000,46000,0
|
|
20240923,182500,5620649500,46000,46000,46000,46000,0
|
|
20240923,182400,5620649500,46000,46000,46000,46000,0
|
|
20240923,182300,5620649500,46000,46000,46000,46000,1460
|
|
20240923,182200,5620649500,46000,46000,46000,46000,0
|
|
20240923,182100,5620649500,46000,46000,46000,46000,0
|
|
20240923,182000,5620649500,46000,46000,46000,46000,0
|
|
20240923,181900,5620649500,46000,46000,46000,46000,0
|
|
20240923,181800,5620649500,46000,46000,46000,46000,0
|
|
20240923,181700,5620649500,46000,46000,46000,46000,0
|
|
20240923,181600,5620649500,46000,46000,46000,46000,0
|
|
20240923,181500,5620649500,46000,46000,46000,46000,0
|
|
20240923,181400,5620649500,46000,46000,46000,46000,0
|
|
20240923,181300,5620649500,46000,46000,46000,46000,0
|
|
20240923,181200,5620649500,46000,46000,46000,46000,0
|
|
20240923,181100,5620649500,46000,46000,46000,46000,0
|
|
20240923,181000,5620649500,46000,46000,46000,46000,0
|
|
20240923,180900,5620649500,46000,46000,46000,46000,0
|
|
20240923,180800,5620649500,46000,46000,46000,46000,0
|
|
20240923,180700,5620649500,46000,46000,46000,46000,0
|
|
20240923,180600,5620649500,46000,46000,46000,46000,0
|
|
20240923,180500,5620649500,46000,46000,46000,46000,0
|
|
20240923,180400,5620649500,46000,46000,46000,46000,0
|
|
20240923,180300,5620649500,46000,46000,46000,46000,0
|
|
20240923,180200,5620649500,46000,46000,46000,46000,0
|
|
20240923,180100,5620649500,46000,46000,46000,46000,0
|
|
20240923,180000,5620649500,46000,46000,46000,46000,0
|
|
20240923,175900,5620649500,46000,46000,46000,46000,0
|
|
20240923,175800,5620649500,46000,46000,46000,46000,0
|
|
20240923,175700,5620649500,46000,46000,46000,46000,0
|
|
20240923,175600,5620649500,46000,46000,46000,46000,0
|
|
20240923,175500,5620649500,46000,46000,46000,46000,0
|
|
20240923,175400,5620649500,46000,46000,46000,46000,0
|
|
20240923,175300,5620649500,46000,46000,46000,46000,1460
|
|
20240923,175200,5620649500,46000,46000,46000,46000,0
|
|
20240923,175100,5620649500,46000,46000,46000,46000,0
|
|
20240923,175000,5620649500,46000,46000,46000,46000,0
|
|
20240923,174900,5620649500,46000,46000,46000,46000,0
|
|
20240923,174800,5620649500,46000,46000,46000,46000,0
|
|
20240923,174700,5620649500,46000,46000,46000,46000,0
|
|
20240923,174600,5620649500,46000,46000,46000,46000,0
|
|
20240923,174500,5620649500,46000,46000,46000,46000,0
|
|
20240923,174400,5620649500,46000,46000,46000,46000,0
|
|
20240923,174300,5620649500,46000,46000,46000,46000,0
|
|
20240923,174200,5620649500,46000,46000,46000,46000,0
|
|
20240923,174100,5620649500,46000,46000,46000,46000,0
|
|
20240923,174000,5620649500,46000,46000,46000,46000,0
|
|
20240923,173900,5620649500,46000,46000,46000,46000,0
|
|
20240923,173800,5620649500,46000,46000,46000,46000,0
|
|
20240923,173700,5620649500,46000,46000,46000,46000,0
|
|
20240923,173600,5620649500,46000,46000,46000,46000,0
|
|
20240923,173500,5620649500,46000,46000,46000,46000,0
|
|
20240923,173400,5620649500,46000,46000,46000,46000,0
|
|
20240923,173300,5620649500,46000,46000,46000,46000,0
|
|
20240923,173200,5620649500,46000,46000,46000,46000,0
|
|
20240923,173100,5620649500,46000,46000,46000,46000,0
|
|
20240923,173000,5620649500,46000,46000,46000,46000,0
|
|
20240923,172900,5620649500,46000,46000,46000,46000,0
|
|
20240923,172800,5620649500,46000,46000,46000,46000,0
|
|
20240923,172700,5620649500,46000,46000,46000,46000,0
|
|
20240923,172600,5620649500,46000,46000,46000,46000,0
|
|
20240923,172500,5620649500,46000,46000,46000,46000,0
|
|
20240923,172400,5620649500,46000,46000,46000,46000,0
|
|
20240923,172300,5620649500,46000,46000,46000,46000,1460
|
|
20240923,172200,5620649500,46000,46000,46000,46000,0
|
|
20240923,172100,5620649500,46000,46000,46000,46000,0
|
|
20240923,172000,5620649500,46000,46000,46000,46000,0
|
|
20240923,171900,5620649500,46000,46000,46000,46000,0
|
|
20240923,171800,5620649500,46000,46000,46000,46000,0
|
|
20240923,171700,5620649500,46000,46000,46000,46000,0
|
|
20240923,171600,5620649500,46000,46000,46000,46000,0
|
|
20240923,171500,5620649500,46000,46000,46000,46000,0
|
|
20240923,171400,5620649500,46000,46000,46000,46000,0
|
|
20240923,171300,5620649500,46000,46000,46000,46000,0
|
|
20240923,171200,5620649500,46000,46000,46000,46000,0
|
|
20240923,171100,5620649500,46000,46000,46000,46000,0
|
|
20240923,171000,5620649500,46000,46000,46000,46000,0
|
|
20240923,170900,5620649500,46000,46000,46000,46000,0
|
|
20240923,170800,5620649500,46000,46000,46000,46000,0
|
|
20240923,170700,5620649500,46000,46000,46000,46000,0
|
|
20240923,170600,5620649500,46000,46000,46000,46000,0
|
|
20240923,170500,5620649500,46000,46000,46000,46000,0
|
|
20240923,170400,5620649500,46000,46000,46000,46000,0
|
|
20240923,170300,5620649500,46000,46000,46000,46000,0
|
|
20240923,170200,5620649500,46000,46000,46000,46000,0
|
|
20240923,170100,5620649500,46000,46000,46000,46000,0
|
|
20240923,170000,5620649500,46000,46000,46000,46000,0
|
|
20240923,165900,5620649500,46000,46000,46000,46000,0
|
|
20240923,165800,5620649500,46000,46000,46000,46000,0
|
|
20240923,165700,5620649500,46000,46000,46000,46000,0
|
|
20240923,165600,5620649500,46000,46000,46000,46000,0
|
|
20240923,165500,5620649500,46000,46000,46000,46000,0
|
|
20240923,165400,5620649500,46000,46000,46000,46000,0
|
|
20240923,165300,5620649500,46000,46000,46000,46000,1460
|
|
20240923,165200,5620649500,46000,46000,46000,46000,0
|
|
20240923,165100,5620649500,46000,46000,46000,46000,0
|
|
20240923,165000,5620649500,46000,46000,46000,46000,0
|
|
20240923,164900,5620649500,46000,46000,46000,46000,0
|
|
20240923,164800,5620649500,46000,46000,46000,46000,0
|
|
20240923,164700,5620649500,46000,46000,46000,46000,0
|
|
20240923,164600,5620649500,46000,46000,46000,46000,0
|
|
20240923,164500,5620649500,46000,46000,46000,46000,0
|
|
20240923,164400,5620649500,46000,46000,46000,46000,0
|
|
20240923,164300,5620649500,46000,46000,46000,46000,0
|
|
20240923,164200,5620649500,46000,46000,46000,46000,0
|
|
20240923,164100,5620649500,46000,46000,46000,46000,0
|
|
20240923,164000,5620649500,46000,46000,46000,46000,0
|
|
20240923,163900,5620649500,46000,46000,46000,46000,0
|
|
20240923,163800,5620649500,46000,46000,46000,46000,0
|
|
20240923,163700,5620649500,46000,46000,46000,46000,0
|
|
20240923,163600,5620649500,46000,46000,46000,46000,0
|
|
20240923,163500,5620649500,46000,46000,46000,46000,0
|
|
20240923,163400,5620649500,46000,46000,46000,46000,0
|
|
20240923,163300,5620649500,46000,46000,46000,46000,0
|
|
20240923,163200,5620649500,46000,46000,46000,46000,0
|
|
20240923,163100,5620649500,46000,46000,46000,46000,0
|
|
20240923,163000,5620649500,46000,46000,46000,46000,0
|
|
20240923,162900,5620649500,46000,46000,46000,46000,0
|
|
20240923,162800,5620649500,46000,46000,46000,46000,0
|
|
20240923,162700,5620649500,46000,46000,46000,46000,0
|
|
20240923,162600,5620649500,46000,46000,46000,46000,0
|
|
20240923,162500,5620649500,46000,46000,46000,46000,0
|
|
20240923,162400,5620649500,46000,46000,46000,46000,0
|
|
20240923,162300,5620649500,46000,46000,46000,46000,1460
|
|
20240923,162200,5620649500,46000,46000,46000,46000,0
|
|
20240923,162100,5620649500,46000,46000,46000,46000,0
|
|
20240923,162000,5620649500,46000,46000,46000,46000,0
|
|
20240923,161900,5620649500,46000,46000,46000,46000,0
|
|
20240923,161800,5620649500,46000,46000,46000,46000,0
|
|
20240923,161700,5620649500,46000,46000,46000,46000,0
|
|
20240923,161600,5620649500,46000,46000,46000,46000,0
|
|
20240923,161500,5620649500,46000,46000,46000,46000,0
|
|
20240923,161400,5620649500,46000,46000,46000,46000,0
|
|
20240923,161300,5620649500,46000,46000,46000,46000,0
|
|
20240923,161200,5620649500,46000,46000,46000,46000,0
|
|
20240923,161100,5620649500,46000,46000,46000,46000,0
|
|
20240923,161000,5620649500,46000,46000,46000,46000,0
|
|
20240923,160900,5620649500,46000,46000,46000,46000,0
|
|
20240923,160800,5620649500,46000,46000,46000,46000,0
|
|
20240923,160700,5620649500,46000,46000,46000,46000,0
|
|
20240923,160600,5620649500,46000,46000,46000,46000,0
|
|
20240923,160500,5620649500,46000,46000,46000,46000,0
|
|
20240923,160400,5620649500,46000,46000,46000,46000,0
|
|
20240923,160300,5620649500,46000,46000,46000,46000,0
|
|
20240923,160200,5620649500,46000,46000,46000,46000,0
|
|
20240923,160100,5620649500,46000,46000,46000,46000,0
|
|
20240923,160000,5620649500,46000,46000,46000,46000,0
|
|
20240923,155900,5620649500,46000,46000,46000,46000,0
|
|
20240923,155800,5620649500,46000,46000,46000,46000,0
|
|
20240923,155700,5620649500,46000,46000,46000,46000,0
|
|
20240923,155600,5620649500,46000,46000,46000,46000,0
|
|
20240923,155500,5620649500,46000,46000,46000,46000,0
|
|
20240923,155400,5620649500,46000,46000,46000,46000,0
|
|
20240923,155300,5620649500,46000,46000,46000,46000,1460
|
|
20240923,155200,5620649500,46000,46000,46000,46000,0
|
|
20240923,155100,5620649500,46000,46000,46000,46000,0
|
|
20240923,155000,5620649500,46000,46000,46000,46000,0
|
|
20240923,154900,5620649500,46000,46000,46000,46000,0
|
|
20240923,154800,5620649500,46000,46000,46000,46000,0
|
|
20240923,154700,5620649500,46000,46000,46000,46000,0
|
|
20240923,154600,5620649500,46000,46000,46000,46000,0
|
|
20240923,154500,5620649500,46000,46000,46000,46000,0
|
|
20240923,154400,5620649500,46000,46000,46000,46000,0
|
|
20240923,154300,5620649500,46000,46000,46000,46000,0
|
|
20240923,154200,5620649500,46000,46000,46000,46000,0
|
|
20240923,154100,5620649500,46000,46000,46000,46000,0
|
|
20240923,154000,5620649500,46000,46000,46000,46000,0
|
|
20240923,153900,5620649500,46000,46000,46000,46000,0
|
|
20240923,153800,5620649500,46000,46000,46000,46000,0
|
|
20240923,153700,5620649500,46000,46000,46000,46000,0
|
|
20240923,153600,5620649500,46000,46000,46000,46000,0
|
|
20240923,153500,5620649500,46000,46000,46000,46000,0
|
|
20240923,153400,5620649500,46000,46000,46000,46000,0
|
|
20240923,153300,5620649500,46000,46000,46000,46000,0
|
|
20240923,153200,5620649500,46000,46000,46000,46000,0
|
|
20240923,153100,5620649500,46000,46000,46000,46000,0
|
|
20240923,153000,5620649500,46000,46000,46000,46000,1460
|
|
20240923,152900,5553489500,46000,46000,46000,46000,0
|
|
20240923,152800,5553489500,46000,46000,46000,46000,0
|
|
20240923,152700,5553489500,46000,46000,46000,46000,0
|
|
20240923,152600,5553489500,46000,46000,46000,46000,0
|
|
20240923,152500,5553489500,46000,46000,46000,46000,0
|
|
20240923,152400,5553489500,46000,46000,46000,46000,0
|
|
20240923,152300,5553489500,46000,46000,46000,46000,0
|
|
20240923,152200,5553489500,46000,46000,46000,46000,0
|
|
20240923,152100,5553489500,46000,46000,46000,46000,0
|
|
20240923,152000,5553489500,46000,46000,46000,46000,0
|
|
20240923,151900,5553489500,46000,46050,46050,46000,233
|
|
20240923,151800,5542768600,46050,46050,46050,46050,89
|
|
20240923,151700,5538670150,46050,46000,46100,45950,178
|
|
20240923,151600,5530480600,46100,46100,46150,45950,1182
|
|
20240923,151500,5476044900,46200,46150,46200,46100,39
|
|
20240923,151400,5474244450,46150,46100,46150,46100,92
|
|
20240923,151300,5470002400,46050,46150,46200,46050,42
|
|
20240923,151200,5468063400,46050,46100,46100,46050,342
|
|
20240923,151100,5452303350,46150,46200,46250,46150,151
|
|
20240923,151000,5445327950,46100,46100,46150,46100,208
|
|
20240923,150900,5435736150,46150,46150,46150,46150,21
|
|
20240923,150800,5434767000,46200,46250,46250,46150,73
|
|
20240923,150700,5431392350,46100,46200,46200,46100,18
|
|
20240923,150600,5430561050,46100,46100,46250,46100,49
|
|
20240923,150500,5428298400,46100,46100,46100,46100,194
|
|
20240923,150400,5419355000,46100,46150,46300,46100,1482
|
|
20240923,150300,5350896000,46150,46150,46150,46150,31
|
|
20240923,150200,5349465350,46150,46150,46150,46150,32
|
|
20240923,150100,5347988550,46200,46100,46200,46100,71
|
|
20240923,150000,5344711700,46100,46150,46200,46050,335
|
|
20240923,145900,5329254000,46150,46100,46200,46050,249
|
|
20240923,145800,5317770350,46200,46200,46200,46200,16
|
|
20240923,145700,5317031150,46150,46200,46200,46100,216
|
|
20240923,145600,5307063700,46050,46100,46150,46050,51
|
|
20240923,145500,5304710900,46100,46200,46200,46100,1059
|
|
20240923,145400,5255867050,46200,46200,46200,46150,101
|
|
20240923,145300,5251202350,46200,46300,46300,46200,249
|
|
20240923,145200,5239685200,46300,46250,46300,46250,105
|
|
20240923,145100,5234826400,46200,46300,46300,46200,131
|
|
20240923,145000,5228764200,46350,46350,46350,46100,558
|
|
20240923,144900,5203025150,46150,46150,46150,46150,1
|
|
20240923,144800,5202979000,46300,46250,46300,46200,469
|
|
20240923,144700,5181266250,46250,46050,46250,46050,90
|
|
20240923,144600,5177116450,46050,46150,46150,46000,937
|
|
20240923,144500,5133966800,46200,46200,46300,46200,234
|
|
20240923,144400,5123144500,46200,46300,46350,46200,731
|
|
20240923,144300,5089331850,46300,46300,46300,46250,97
|
|
20240923,144200,5084841350,46300,46300,46300,46300,53
|
|
20240923,144100,5082387450,46300,46350,46350,46300,62
|
|
20240923,144000,5079516050,46350,46400,46400,46300,543
|
|
20240923,143900,5054367150,46400,46350,46400,46350,187
|
|
20240923,143800,5045698750,46300,46350,46350,46250,218
|
|
20240923,143700,5035605350,46300,46350,46350,46300,31
|
|
20240923,143600,5034169250,46350,46300,46350,46300,394
|
|
20240923,143500,5015926150,46250,46250,46250,46200,88
|
|
20240923,143400,5011856800,46250,46150,46250,46150,53
|
|
20240923,143300,5009407600,46200,46200,46200,46150,124
|
|
20240923,143200,5003679900,46200,46250,46300,46200,221
|
|
20240923,143100,4993458550,46250,46250,46300,46250,49
|
|
20240923,143000,4991191000,46150,46200,46300,46150,103
|
|
20240923,142900,4986431850,46200,46200,46200,46150,116
|
|
20240923,142800,4981075750,46150,46200,46200,46150,89
|
|
20240923,142700,4976967000,46150,46250,46250,46150,396
|
|
20240923,142600,4958672750,46250,46250,46250,46250,273
|
|
20240923,142500,4946046500,46250,46400,46400,46250,309
|
|
20240923,142400,4931720900,46350,46300,46350,46300,114
|
|
20240923,142300,4926441650,46250,46350,46350,46250,408
|
|
20240923,142200,4907554600,46450,46400,46450,46350,240
|
|
20240923,142100,4896427750,46400,46300,46400,46300,78
|
|
20240923,142000,4892810850,46300,46400,46450,46250,474
|
|
20240923,141900,4870835150,46400,46250,46400,46250,262
|
|
20240923,141800,4858709750,46150,46100,46150,46100,71
|
|
20240923,141700,4855433650,46100,46200,46200,46100,327
|
|
20240923,141600,4840339300,46250,46400,46400,46150,1764
|
|
20240923,141500,4758616500,46400,46450,46500,46400,367
|
|
20240923,141400,4741565300,46450,46650,46700,46450,1535
|
|
20240923,141300,4670145750,46650,46550,46650,46550,352
|
|
20240923,141200,4653741650,46550,46500,46550,46450,443
|
|
20240923,141100,4633134550,46550,46750,46750,46550,848
|
|
20240923,141000,4593653050,46750,46550,46750,46550,415
|
|
20240923,140900,4574270950,46550,46400,46550,46350,1159
|
|
20240923,140800,4520395350,46350,46300,46450,46300,328
|
|
20240923,140700,4505166800,46300,46300,46450,46300,253
|
|
20240923,140600,4493434400,46450,46450,46450,46300,944
|
|
20240923,140500,4449638300,46450,46350,46450,46350,426
|
|
20240923,140400,4429872050,46350,46300,46350,46250,577
|
|
20240923,140300,4403134200,46300,46300,46300,46300,180
|
|
20240923,140200,4394800200,46300,46350,46350,46300,213
|
|
20240923,140100,4384936800,46350,46350,46350,46250,190
|
|
20240923,140000,4376136350,46400,46350,46450,46250,595
|
|
20240923,135900,4348556600,46350,46150,46400,46150,2208
|
|
20240923,135800,4246551850,46150,46100,46150,46100,307
|
|
20240923,135700,4232394850,46100,46100,46100,46050,83
|
|
20240923,135600,4228569150,46100,46050,46100,46050,88
|
|
20240923,135500,4224512400,46100,46050,46100,46050,190
|
|
20240923,135400,4215755600,46050,46050,46100,46050,322
|
|
20240923,135300,4200927450,46100,46050,46100,46050,330
|
|
20240923,135200,4185722000,46000,46000,46000,45950,131
|
|
20240923,135100,4179696600,46050,45900,46050,45900,3111
|
|
20240923,135000,4036559800,45950,45850,45950,45850,432
|
|
20240923,134900,4016732000,45850,45850,45900,45850,148
|
|
20240923,134800,4009944200,45850,45850,45850,45850,5
|
|
20240923,134700,4009714950,45900,45800,45900,45700,455
|
|
20240923,134600,3988889500,45850,45850,45900,45850,264
|
|
20240923,134500,3976784350,45900,45900,45900,45850,77
|
|
20240923,134400,3973251600,45850,45850,45850,45850,97
|
|
20240923,134300,3968804150,45900,45900,45900,45900,462
|
|
20240923,134200,3947598350,45900,45600,45900,45600,689
|
|
20240923,134100,3916125850,45600,45850,45850,45600,1217
|
|
20240923,134000,3860472800,45900,45900,45900,45850,102
|
|
20240923,133900,3855791050,45900,45850,45900,45850,57
|
|
20240923,133800,3853175400,45900,45850,45900,45850,697
|
|
20240923,133700,3821214550,45850,45800,45850,45800,121
|
|
20240923,133600,3815667200,45800,45800,45800,45750,99
|
|
20240923,133500,3811133600,45800,45750,45800,45700,234
|
|
20240923,133400,3800428250,45700,45750,45800,45700,526
|
|
20240923,133300,3776382400,45700,45800,45800,45700,769
|
|
20240923,133200,3741236400,45750,45700,45750,45700,340
|
|
20240923,133100,3725681550,45700,45750,45750,45700,124
|
|
20240923,133000,3720009150,45750,45750,45750,45750,82
|
|
20240923,132900,3716257650,45750,45750,45750,45700,69
|
|
20240923,132800,3713101550,45750,45750,45750,45700,70
|
|
20240923,132700,3709900550,45700,45800,45800,45700,799
|
|
20240923,132600,3673368850,45800,45800,45800,45800,172
|
|
20240923,132500,3665491250,45800,45800,45800,45750,63
|
|
20240923,132400,3662605950,45800,45750,45800,45750,160
|
|
20240923,132300,3655282600,45750,45750,45800,45750,161
|
|
20240923,132200,3647916000,45800,45850,45850,45800,47
|
|
20240923,132100,3645763350,45850,45800,45850,45750,154
|
|
20240923,132000,3638710050,45900,45800,45900,45800,271
|
|
20240923,131900,3626287800,45800,45700,45800,45700,53
|
|
20240923,131800,3623861150,45800,45750,45800,45750,84
|
|
20240923,131700,3620017400,45750,45850,45850,45700,608
|
|
20240923,131600,3592203500,45700,45700,45700,45700,3
|
|
20240923,131500,3592066400,45800,45800,45900,45800,254
|
|
20240923,131400,3580427350,45850,45850,45850,45750,109
|
|
20240923,131300,3575436300,45750,45750,45750,45750,61
|
|
20240923,131200,3572645550,45750,45800,45900,45750,360
|
|
20240923,131100,3556162700,45850,45900,45900,45800,139
|
|
20240923,131000,3549790050,45800,45850,45900,45800,228
|
|
20240923,130900,3539336100,45800,45800,45850,45800,134
|
|
20240923,130800,3533198100,45800,45900,45900,45800,156
|
|
20240923,130700,3526051600,45900,45850,45900,45800,190
|
|
20240923,130600,3517341650,45900,45850,45900,45850,150
|
|
20240923,130500,3510463400,45900,45900,45900,45750,149
|
|
20240923,130400,3503632100,45750,45800,45800,45750,84
|
|
20240923,130300,3499786900,45850,45800,45900,45800,297
|
|
20240923,130200,3486166450,45800,45850,45850,45800,35
|
|
20240923,130100,3484562600,45800,45800,45850,45800,67
|
|
20240923,130000,3481493950,45850,45800,45900,45700,269
|
|
20240923,125900,3469167900,45800,45750,45800,45750,20
|
|
20240923,125800,3468252850,45800,45800,45800,45750,285
|
|
20240923,125700,3455204300,45800,45800,45900,45800,98
|
|
20240923,125600,3450714300,45900,45800,45900,45800,38
|
|
20240923,125500,3448972500,45800,45850,45900,45800,294
|
|
20240923,125400,3435501600,45850,45900,45900,45800,211
|
|
20240923,125300,3425826950,45900,45800,45900,45800,71
|
|
20240923,125200,3422569550,45850,45850,45850,45850,197
|
|
20240923,125100,3413537100,45850,45850,45850,45850,65
|
|
20240923,125000,3410556850,45850,45900,45900,45800,38
|
|
20240923,124900,3408813450,45850,45800,45850,45800,1302
|
|
20240923,124800,3349153100,45800,45800,45800,45750,200
|
|
20240923,124700,3339993700,45800,45800,45800,45800,88
|
|
20240923,124600,3335963300,45800,45800,45800,45800,87
|
|
20240923,124500,3331978700,45750,45800,45800,45750,57
|
|
20240923,124400,3329369500,45800,45800,45800,45800,85
|
|
20240923,124300,3325476500,45750,45750,45750,45700,772
|
|
20240923,124200,3290193950,45700,45800,45800,45700,710
|
|
20240923,124100,3257716550,45800,45800,45800,45750,72
|
|
20240923,124000,3254419000,45800,45800,45800,45750,76
|
|
20240923,123900,3250938800,45800,45750,45800,45750,108
|
|
20240923,123800,3245997600,45750,45750,45750,45750,45
|
|
20240923,123700,3243938850,45700,45750,45750,45700,70
|
|
20240923,123600,3240737000,45700,45700,45700,45700,55
|
|
20240923,123500,3238223500,45700,45700,45700,45650,149
|
|
20240923,123400,3231414800,45700,45700,45750,45700,228
|
|
20240923,123300,3220993100,45700,45750,45750,45700,108
|
|
20240923,123200,3216054600,45700,45800,45800,45700,186
|
|
20240923,123100,3207546550,45800,45800,45800,45800,16
|
|
20240923,123000,3206813750,45800,45750,45800,45750,185
|
|
20240923,122900,3198344850,45850,45750,45850,45650,264
|
|
20240923,122800,3186273550,45850,45750,45850,45750,88
|
|
20240923,122700,3182244500,45750,45800,45800,45750,475
|
|
20240923,122600,3160490250,45800,45800,45800,45800,45
|
|
20240923,122500,3158429250,45750,45750,45750,45700,272
|
|
20240923,122400,3145985850,45750,45750,45750,45750,173
|
|
20240923,122300,3138071100,45750,45750,45750,45750,54
|
|
20240923,122200,3135600600,45750,45750,45750,45700,64
|
|
20240923,122100,3132673200,45750,45700,45750,45700,263
|
|
20240923,122000,3120653850,45700,45700,45750,45700,135
|
|
20240923,121900,3114479350,45650,45700,45750,45650,109
|
|
20240923,121800,3109497200,45750,45750,45750,45750,454
|
|
20240923,121700,3088726700,45800,45800,45800,45750,71
|
|
20240923,121600,3085475500,45800,45750,45800,45750,88
|
|
20240923,121500,3081445150,45750,45750,45800,45750,134
|
|
20240923,121400,3075309450,45750,45750,45800,45750,141
|
|
20240923,121300,3068856300,45800,45750,45800,45750,97
|
|
20240923,121200,3064415350,45750,45800,45800,45750,44
|
|
20240923,121100,3062401050,45700,45800,45800,45700,47
|
|
20240923,121000,3060249550,45800,45850,45850,45800,279
|
|
20240923,120900,3047467100,45800,45900,45900,45800,393
|
|
20240923,120800,3029447150,45950,45950,46000,45950,77
|
|
20240923,120700,3025908250,45950,46000,46000,45950,170
|
|
20240923,120600,3018094650,45950,45950,46000,45950,37
|
|
20240923,120500,3016394000,45950,45950,46000,45900,261
|
|
20240923,120400,3004399550,45900,45950,46000,45900,247
|
|
20240923,120300,2993050250,46000,45950,46000,45950,247
|
|
20240923,120200,2981689750,46000,45900,46000,45900,284
|
|
20240923,120100,2968646250,45950,45850,45950,45850,263
|
|
20240923,120000,2956567700,45900,45900,45900,45850,181
|
|
20240923,115900,2948259850,45900,45850,45900,45850,109
|
|
20240923,115800,2943260600,45850,45850,45850,45800,188
|
|
20240923,115700,2934645850,45800,45800,45800,45800,59
|
|
20240923,115600,2931943650,45800,45750,45800,45750,209
|
|
20240923,115500,2922378700,45800,45850,45900,45800,132
|
|
20240923,115400,2916329500,45900,45850,45900,45800,112
|
|
20240923,115300,2911197600,45950,45950,45950,45850,255
|
|
20240923,115200,2899500950,45850,45950,45950,45850,23
|
|
20240923,115100,2898445600,45850,45850,45900,45850,663
|
|
20240923,115000,2868029650,45850,45850,45850,45850,70
|
|
20240923,114900,2864820150,45800,45800,45850,45800,55
|
|
20240923,114800,2862299300,45800,45850,45850,45800,225
|
|
20240923,114700,2851992100,45850,45850,45850,45850,29
|
|
20240923,114600,2850662450,45800,45750,45850,45750,157
|
|
20240923,114500,2843476200,45800,45800,45850,45800,177
|
|
20240923,114400,2835367150,45800,45800,45850,45800,179
|
|
20240923,114300,2827166850,45800,45800,45800,45800,264
|
|
20240923,114200,2815075650,45850,45800,45850,45800,107
|
|
20240923,114100,2810172700,45750,45800,45800,45700,54
|
|
20240923,114000,2807701550,45800,45800,45800,45800,45
|
|
20240923,113900,2805640550,45750,45700,45750,45600,385
|
|
20240923,113800,2788049800,45650,45850,45850,45650,119
|
|
20240923,113700,2782612100,45800,45800,45850,45800,411
|
|
20240923,113600,2763772850,45800,45800,45800,45750,28
|
|
20240923,113500,2762491050,45800,45850,45850,45750,180
|
|
20240923,113400,2754247500,45850,45700,45850,45700,157
|
|
20240923,113300,2747064850,45750,45850,45850,45750,286
|
|
20240923,113200,2733967500,45850,45850,45850,45850,25
|
|
20240923,113100,2732821250,45850,45800,45850,45700,266
|
|
20240923,113000,2720651300,45850,45800,45850,45800,210
|
|
20240923,112900,2711028350,45800,45900,45900,45800,102
|
|
20240923,112800,2706353050,45950,46050,46050,45750,142
|
|
20240923,112700,2699836800,45950,45900,46050,45900,382
|
|
20240923,112600,2682268050,45900,45950,45950,45850,733
|
|
20240923,112500,2648621050,45950,46000,46050,45950,244
|
|
20240923,112400,2637395250,46050,46100,46100,46000,437
|
|
20240923,112300,2617278600,46100,46100,46150,46000,312
|
|
20240923,112200,2602918900,46100,46000,46150,46000,745
|
|
20240923,112100,2568597500,46000,46100,46150,46000,308
|
|
20240923,112000,2554398950,46150,46100,46150,46100,361
|
|
20240923,111900,2537755650,46100,46000,46100,46000,699
|
|
20240923,111800,2505563450,46000,45950,46000,45950,493
|
|
20240923,111700,2482886850,45950,45900,45950,45900,606
|
|
20240923,111600,2455061900,46000,45950,46000,45950,961
|
|
20240923,111500,2410901550,45950,45900,46000,45850,2223
|
|
20240923,111400,2308838950,45900,45850,45900,45850,368
|
|
20240923,111300,2291965150,45850,45850,45900,45850,308
|
|
20240923,111200,2277842650,45850,45650,45850,45650,1784
|
|
20240923,111100,2196238300,45600,45600,45700,45600,199
|
|
20240923,111000,2187154050,45600,45550,45650,45550,1569
|
|
20240923,110900,2115643100,45550,45350,45550,45350,1907
|
|
20240923,110800,2028907750,45350,45350,45400,45300,289
|
|
20240923,110700,2015801500,45450,45350,45450,45350,67
|
|
20240923,110600,2012759650,45450,45500,45500,45350,829
|
|
20240923,110500,1975128600,45500,45500,45500,45450,379
|
|
20240923,110400,1957884700,45500,45550,45550,45400,389
|
|
20240923,110300,1940196800,45550,45450,45550,45400,1367
|
|
20240923,110200,1878013350,45450,45400,45450,45400,40
|
|
20240923,110100,1876195750,45450,45450,45450,45450,42
|
|
20240923,110000,1874286850,45450,45350,45450,45350,261
|
|
20240923,105900,1862439600,45300,45300,45300,45300,180
|
|
20240923,105800,1854285600,45250,45300,45300,45250,32
|
|
20240923,105700,1852836050,45250,45250,45250,45250,24
|
|
20240923,105600,1851750050,45200,45200,45300,45200,131
|
|
20240923,105500,1845828750,45300,45200,45300,45200,55
|
|
20240923,105400,1843339150,45200,45200,45200,45200,94
|
|
20240923,105300,1839090350,45300,45300,45300,45250,134
|
|
20240923,105200,1833023850,45250,45250,45250,45250,20
|
|
20240923,105100,1832118850,45200,45300,45300,45200,32
|
|
20240923,105000,1830671450,45300,45300,45300,45300,42
|
|
20240923,104900,1828768850,45250,45300,45300,45200,76
|
|
20240923,104800,1825330450,45300,45250,45300,45250,30
|
|
20240923,104700,1823971650,45250,45200,45250,45200,58
|
|
20240923,104600,1821348300,45300,45250,45300,45250,187
|
|
20240923,104500,1812881700,45250,45250,45250,45250,1
|
|
20240923,104400,1812836450,45200,45250,45300,45200,247
|
|
20240923,104300,1801664200,45250,45250,45250,45250,70
|
|
20240923,104200,1798496700,45250,45400,45400,45250,24
|
|
20240923,104100,1797410550,45400,45450,45450,45400,102
|
|
20240923,104000,1792777750,45450,45300,45450,45300,321
|
|
20240923,103900,1778233750,45450,45450,45450,45450,124
|
|
20240923,103800,1772597950,45450,45450,45450,45450,407
|
|
20240923,103700,1754099800,45450,45450,45450,45450,1
|
|
20240923,103600,1754054350,45450,45350,45450,45350,548
|
|
20240923,103500,1729149500,45400,45400,45450,45300,1499
|
|
20240923,103400,1661137000,45450,45450,45450,45450,118
|
|
20240923,103300,1655773900,45500,45500,45500,45500,1
|
|
20240923,103200,1655728400,45500,45500,45500,45400,153
|
|
20240923,103100,1648767500,45500,45350,45500,45300,542
|
|
20240923,103000,1624131800,45350,45350,45450,45350,1139
|
|
20240923,102900,1572366950,45350,45300,45400,45300,640
|
|
20240923,102800,1543322750,45250,45450,45450,45250,304
|
|
20240923,102700,1529517400,45500,45200,45500,45050,3984
|
|
20240923,102600,1348948700,45200,45000,45200,44900,408
|
|
20240923,102500,1330558300,45000,44850,45050,44850,372
|
|
20240923,102400,1313826850,44850,44850,44850,44850,1
|
|
20240923,102300,1313782000,44850,44900,44900,44850,152
|
|
20240923,102200,1306961500,44850,44900,44900,44850,48
|
|
20240923,102100,1304806650,44850,44800,44900,44800,27
|
|
20240923,102000,1303596750,44800,44700,44800,44600,198
|
|
20240923,101900,1294753250,44600,44600,44600,44600,64
|
|
20240923,101800,1291898850,44650,44650,44650,44650,20
|
|
20240923,101700,1291005850,44600,44600,44600,44600,85
|
|
20240923,101600,1287214850,44600,44600,44700,44600,204
|
|
20240923,101500,1278106450,44700,44750,44750,44700,860
|
|
20240923,101400,1239663800,44750,44750,44900,44700,221
|
|
20240923,101300,1229769100,44900,44750,44900,44750,552
|
|
20240923,101200,1204989650,44900,44700,44900,44700,256
|
|
20240923,101100,1193523150,44600,44550,44700,44550,100
|
|
20240923,101000,1189065650,44500,44500,44500,44500,46
|
|
20240923,100900,1187018650,44500,44500,44500,44500,5
|
|
20240923,100800,1186796150,44500,44550,44550,44500,374
|
|
20240923,100700,1170152400,44600,44700,44700,44600,1376
|
|
20240923,100600,1108646500,44700,44650,44700,44650,27
|
|
20240923,100500,1107440900,44600,44600,44600,44600,1
|
|
20240923,100400,1107396300,44700,44700,44700,44700,101
|
|
20240923,100300,1102881600,44600,44650,44650,44600,651
|
|
20240923,100200,1073833600,44650,44700,44700,44650,223
|
|
20240923,100100,1063876000,44600,44650,44650,44600,65
|
|
20240923,100000,1060976700,44600,44500,44600,44500,57
|
|
20240923,095900,1058438100,44500,44500,44500,44500,5
|
|
20240923,095800,1058215600,44500,44500,44500,44500,5
|
|
20240923,095700,1057993100,44600,44500,44600,44500,7
|
|
20240923,095600,1057681400,44600,44450,44600,44450,46
|
|
20240923,095500,1055632800,44500,44450,44500,44400,35
|
|
20240923,095400,1054075900,44600,44350,44600,44350,73
|
|
20240923,095300,1050824650,44500,44350,44500,44350,1058
|
|
20240923,095200,1003799550,44350,44250,44350,44250,34
|
|
20240923,095100,1002292150,44250,44250,44250,44250,14
|
|
20240923,095000,1001672650,44250,44250,44250,44250,187
|
|
20240923,094900,993397900,44250,44250,44250,44200,353
|
|
20240923,094800,977783300,44250,44250,44350,44250,229
|
|
20240923,094700,967629950,44250,44400,44400,44250,210
|
|
20240923,094600,958307450,44300,44500,44500,44300,856
|
|
20240923,094500,920324300,44500,44500,44550,44400,80
|
|
20240923,094400,916770550,44550,44500,44550,44500,21
|
|
20240923,094300,915836000,44400,44500,44500,44400,84
|
|
20240923,094200,912101600,44450,44450,44450,44450,3
|
|
20240923,094100,911968250,44400,44450,44450,44400,412
|
|
20240923,094000,893672550,44400,44400,44400,44400,0
|
|
20240923,093900,893672550,44400,44500,44500,44400,186
|
|
20240923,093800,885405350,44450,44550,44550,44450,291
|
|
20240923,093700,872450400,44400,44450,44500,44400,324
|
|
20240923,093600,858035850,44400,44300,44400,44300,28
|
|
20240923,093500,856794050,44250,44150,44250,44150,379
|
|
20240923,093400,840043250,44150,44200,44200,44150,709
|
|
20240923,093300,808727500,44200,44250,44300,44200,429
|
|
20240923,093200,789746600,44250,44250,44250,44250,195
|
|
20240923,093100,781117850,44250,44250,44300,44250,249
|
|
20240923,093000,770099200,44250,44250,44300,44250,511
|
|
20240923,092900,747487100,44250,44300,44300,44250,344
|
|
20240923,092800,732254950,44300,44300,44300,44300,34
|
|
20240923,092700,730748750,44300,44400,44400,44300,48
|
|
20240923,092600,728619550,44400,44350,44400,44350,175
|
|
20240923,092500,720857800,44350,44550,44550,44350,17
|
|
20240923,092400,720103050,44550,44450,44550,44450,931
|
|
20240923,092300,678630700,44250,44200,44250,44200,67
|
|
20240923,092200,675667300,44100,44050,44150,44050,163
|
|
20240923,092100,668477450,44000,44000,44000,44000,82
|
|
20240923,092000,664869450,44000,44000,44000,43950,469
|
|
20240923,091900,644235300,44000,44000,44000,44000,1
|
|
20240923,091800,644191300,44000,44100,44150,44000,44
|
|
20240923,091700,642252650,44100,44000,44100,44000,716
|
|
20240923,091600,610703850,44000,44050,44050,43950,2378
|
|
20240923,091500,506084200,44100,44100,44100,44050,224
|
|
20240923,091400,496210850,44100,44050,44100,44050,44
|
|
20240923,091300,494270950,44100,44000,44100,44000,79
|
|
20240923,091200,490791300,44050,44100,44100,44000,302
|
|
20240923,091100,477488550,44050,44150,44200,44050,1658
|
|
20240923,091000,404296850,44200,44200,44200,44100,148
|
|
20240923,090900,397758150,44200,44350,44450,44200,216
|
|
20240923,090800,388206500,44450,44200,44450,44200,327
|
|
20240923,090700,373738400,44200,44050,44200,44000,344
|
|
20240923,090600,358583150,44050,44150,44150,44000,614
|
|
20240923,090500,331546900,44150,44150,44200,44000,865
|
|
20240923,090400,293337650,44100,44250,44250,44000,979
|
|
20240923,090300,250169850,44150,44200,44200,44100,931
|
|
20240923,090200,209081500,44200,44150,44300,44050,157
|
|
20240923,090100,202158350,44250,44400,44450,44100,607
|
|
20240923,090000,175310500,44400,44250,44400,43950,3945
|