596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,185300,3157875500,46400,46400,46400,46400,767
|
|
20240924,185200,3157875500,46400,46400,46400,46400,0
|
|
20240924,185100,3157875500,46400,46400,46400,46400,0
|
|
20240924,185000,3157875500,46400,46400,46400,46400,0
|
|
20240924,184900,3157875500,46400,46400,46400,46400,0
|
|
20240924,184800,3157875500,46400,46400,46400,46400,0
|
|
20240924,184700,3157875500,46400,46400,46400,46400,0
|
|
20240924,184600,3157875500,46400,46400,46400,46400,0
|
|
20240924,184500,3157875500,46400,46400,46400,46400,0
|
|
20240924,184400,3157875500,46400,46400,46400,46400,0
|
|
20240924,184300,3157875500,46400,46400,46400,46400,0
|
|
20240924,184200,3157875500,46400,46400,46400,46400,0
|
|
20240924,184100,3157875500,46400,46400,46400,46400,0
|
|
20240924,184000,3157875500,46400,46400,46400,46400,0
|
|
20240924,183900,3157875500,46400,46400,46400,46400,0
|
|
20240924,183800,3157875500,46400,46400,46400,46400,0
|
|
20240924,183700,3157875500,46400,46400,46400,46400,0
|
|
20240924,183600,3157875500,46400,46400,46400,46400,0
|
|
20240924,183500,3157875500,46400,46400,46400,46400,0
|
|
20240924,183400,3157875500,46400,46400,46400,46400,0
|
|
20240924,183300,3157875500,46400,46400,46400,46400,0
|
|
20240924,183200,3157875500,46400,46400,46400,46400,0
|
|
20240924,183100,3157875500,46400,46400,46400,46400,0
|
|
20240924,183000,3157875500,46400,46400,46400,46400,0
|
|
20240924,182900,3157875500,46400,46400,46400,46400,0
|
|
20240924,182800,3157875500,46400,46400,46400,46400,0
|
|
20240924,182700,3157875500,46400,46400,46400,46400,0
|
|
20240924,182600,3157875500,46400,46400,46400,46400,0
|
|
20240924,182500,3157875500,46400,46400,46400,46400,0
|
|
20240924,182400,3157875500,46400,46400,46400,46400,0
|
|
20240924,182300,3157875500,46400,46400,46400,46400,767
|
|
20240924,182200,3157875500,46400,46400,46400,46400,0
|
|
20240924,182100,3157875500,46400,46400,46400,46400,0
|
|
20240924,182000,3157875500,46400,46400,46400,46400,0
|
|
20240924,181900,3157875500,46400,46400,46400,46400,0
|
|
20240924,181800,3157875500,46400,46400,46400,46400,0
|
|
20240924,181700,3157875500,46400,46400,46400,46400,0
|
|
20240924,181600,3157875500,46400,46400,46400,46400,0
|
|
20240924,181500,3157875500,46400,46400,46400,46400,0
|
|
20240924,181400,3157875500,46400,46400,46400,46400,0
|
|
20240924,181300,3157875500,46400,46400,46400,46400,0
|
|
20240924,181200,3157875500,46400,46400,46400,46400,0
|
|
20240924,181100,3157875500,46400,46400,46400,46400,0
|
|
20240924,181000,3157875500,46400,46400,46400,46400,0
|
|
20240924,180900,3157875500,46400,46400,46400,46400,0
|
|
20240924,180800,3157875500,46400,46400,46400,46400,0
|
|
20240924,180700,3157875500,46400,46400,46400,46400,0
|
|
20240924,180600,3157875500,46400,46400,46400,46400,0
|
|
20240924,180500,3157875500,46400,46400,46400,46400,0
|
|
20240924,180400,3157875500,46400,46400,46400,46400,0
|
|
20240924,180300,3157875500,46400,46400,46400,46400,0
|
|
20240924,180200,3157875500,46400,46400,46400,46400,0
|
|
20240924,180100,3157875500,46400,46400,46400,46400,0
|
|
20240924,180000,3157875500,46400,46400,46400,46400,0
|
|
20240924,175900,3157875500,46400,46400,46400,46400,0
|
|
20240924,175800,3157875500,46400,46400,46400,46400,0
|
|
20240924,175700,3157875500,46400,46400,46400,46400,0
|
|
20240924,175600,3157875500,46400,46400,46400,46400,0
|
|
20240924,175500,3157875500,46400,46400,46400,46400,0
|
|
20240924,175400,3157875500,46400,46400,46400,46400,0
|
|
20240924,175300,3157875500,46400,46400,46400,46400,767
|
|
20240924,175200,3157875500,46400,46400,46400,46400,0
|
|
20240924,175100,3157875500,46400,46400,46400,46400,0
|
|
20240924,175000,3157875500,46400,46400,46400,46400,0
|
|
20240924,174900,3157875500,46400,46400,46400,46400,0
|
|
20240924,174800,3157875500,46400,46400,46400,46400,0
|
|
20240924,174700,3157875500,46400,46400,46400,46400,0
|
|
20240924,174600,3157875500,46400,46400,46400,46400,0
|
|
20240924,174500,3157875500,46400,46400,46400,46400,0
|
|
20240924,174400,3157875500,46400,46400,46400,46400,0
|
|
20240924,174300,3157875500,46400,46400,46400,46400,0
|
|
20240924,174200,3157875500,46400,46400,46400,46400,0
|
|
20240924,174100,3157875500,46400,46400,46400,46400,0
|
|
20240924,174000,3157875500,46400,46400,46400,46400,0
|
|
20240924,173900,3157875500,46400,46400,46400,46400,0
|
|
20240924,173800,3157875500,46400,46400,46400,46400,0
|
|
20240924,173700,3157875500,46400,46400,46400,46400,0
|
|
20240924,173600,3157875500,46400,46400,46400,46400,0
|
|
20240924,173500,3157875500,46400,46400,46400,46400,0
|
|
20240924,173400,3157875500,46400,46400,46400,46400,0
|
|
20240924,173300,3157875500,46400,46400,46400,46400,0
|
|
20240924,173200,3157875500,46400,46400,46400,46400,0
|
|
20240924,173100,3157875500,46400,46400,46400,46400,0
|
|
20240924,173000,3157875500,46400,46400,46400,46400,0
|
|
20240924,172900,3157875500,46400,46400,46400,46400,0
|
|
20240924,172800,3157875500,46400,46400,46400,46400,0
|
|
20240924,172700,3157875500,46400,46400,46400,46400,0
|
|
20240924,172600,3157875500,46400,46400,46400,46400,0
|
|
20240924,172500,3157875500,46400,46400,46400,46400,0
|
|
20240924,172400,3157875500,46400,46400,46400,46400,0
|
|
20240924,172300,3157875500,46400,46400,46400,46400,767
|
|
20240924,172200,3157875500,46400,46400,46400,46400,0
|
|
20240924,172100,3157875500,46400,46400,46400,46400,0
|
|
20240924,172000,3157875500,46400,46400,46400,46400,0
|
|
20240924,171900,3157875500,46400,46400,46400,46400,0
|
|
20240924,171800,3157875500,46400,46400,46400,46400,0
|
|
20240924,171700,3157875500,46400,46400,46400,46400,0
|
|
20240924,171600,3157875500,46400,46400,46400,46400,0
|
|
20240924,171500,3157875500,46400,46400,46400,46400,0
|
|
20240924,171400,3157875500,46400,46400,46400,46400,0
|
|
20240924,171300,3157875500,46400,46400,46400,46400,0
|
|
20240924,171200,3157875500,46400,46400,46400,46400,0
|
|
20240924,171100,3157875500,46400,46400,46400,46400,0
|
|
20240924,171000,3157875500,46400,46400,46400,46400,0
|
|
20240924,170900,3157875500,46400,46400,46400,46400,0
|
|
20240924,170800,3157875500,46400,46400,46400,46400,0
|
|
20240924,170700,3157875500,46400,46400,46400,46400,0
|
|
20240924,170600,3157875500,46400,46400,46400,46400,0
|
|
20240924,170500,3157875500,46400,46400,46400,46400,0
|
|
20240924,170400,3157875500,46400,46400,46400,46400,0
|
|
20240924,170300,3157875500,46400,46400,46400,46400,0
|
|
20240924,170200,3157875500,46400,46400,46400,46400,0
|
|
20240924,170100,3157875500,46400,46400,46400,46400,0
|
|
20240924,170000,3157875500,46400,46400,46400,46400,0
|
|
20240924,165900,3157875500,46400,46400,46400,46400,0
|
|
20240924,165800,3157875500,46400,46400,46400,46400,0
|
|
20240924,165700,3157875500,46400,46400,46400,46400,0
|
|
20240924,165600,3157875500,46400,46400,46400,46400,0
|
|
20240924,165500,3157875500,46400,46400,46400,46400,0
|
|
20240924,165400,3157875500,46400,46400,46400,46400,0
|
|
20240924,165300,3157875500,46400,46400,46400,46400,767
|
|
20240924,165200,3157875500,46400,46400,46400,46400,0
|
|
20240924,165100,3157875500,46400,46400,46400,46400,0
|
|
20240924,165000,3157875500,46400,46400,46400,46400,0
|
|
20240924,164900,3157875500,46400,46400,46400,46400,0
|
|
20240924,164800,3157875500,46400,46400,46400,46400,0
|
|
20240924,164700,3157875500,46400,46400,46400,46400,0
|
|
20240924,164600,3157875500,46400,46400,46400,46400,0
|
|
20240924,164500,3157875500,46400,46400,46400,46400,0
|
|
20240924,164400,3157875500,46400,46400,46400,46400,0
|
|
20240924,164300,3157875500,46400,46400,46400,46400,0
|
|
20240924,164200,3157875500,46400,46400,46400,46400,0
|
|
20240924,164100,3157875500,46400,46400,46400,46400,0
|
|
20240924,164000,3157875500,46400,46400,46400,46400,0
|
|
20240924,163900,3157875500,46400,46400,46400,46400,0
|
|
20240924,163800,3157875500,46400,46400,46400,46400,0
|
|
20240924,163700,3157875500,46400,46400,46400,46400,0
|
|
20240924,163600,3157875500,46400,46400,46400,46400,0
|
|
20240924,163500,3157875500,46400,46400,46400,46400,0
|
|
20240924,163400,3157875500,46400,46400,46400,46400,0
|
|
20240924,163300,3157875500,46400,46400,46400,46400,0
|
|
20240924,163200,3157875500,46400,46400,46400,46400,0
|
|
20240924,163100,3157875500,46400,46400,46400,46400,0
|
|
20240924,163000,3157875500,46400,46400,46400,46400,0
|
|
20240924,162900,3157875500,46400,46400,46400,46400,0
|
|
20240924,162800,3157875500,46400,46400,46400,46400,0
|
|
20240924,162700,3157875500,46400,46400,46400,46400,0
|
|
20240924,162600,3157875500,46400,46400,46400,46400,0
|
|
20240924,162500,3157875500,46400,46400,46400,46400,0
|
|
20240924,162400,3157875500,46400,46400,46400,46400,0
|
|
20240924,162300,3157875500,46400,46400,46400,46400,767
|
|
20240924,162200,3157875500,46400,46400,46400,46400,0
|
|
20240924,162100,3157875500,46400,46400,46400,46400,0
|
|
20240924,162000,3157875500,46400,46400,46400,46400,0
|
|
20240924,161900,3157875500,46400,46400,46400,46400,0
|
|
20240924,161800,3157875500,46400,46400,46400,46400,0
|
|
20240924,161700,3157875500,46400,46400,46400,46400,0
|
|
20240924,161600,3157875500,46400,46400,46400,46400,0
|
|
20240924,161500,3157875500,46400,46400,46400,46400,0
|
|
20240924,161400,3157875500,46400,46400,46400,46400,0
|
|
20240924,161300,3157875500,46400,46400,46400,46400,0
|
|
20240924,161200,3157875500,46400,46400,46400,46400,0
|
|
20240924,161100,3157875500,46400,46400,46400,46400,0
|
|
20240924,161000,3157875500,46400,46400,46400,46400,0
|
|
20240924,160900,3157875500,46400,46400,46400,46400,0
|
|
20240924,160800,3157875500,46400,46400,46400,46400,0
|
|
20240924,160700,3157875500,46400,46400,46400,46400,0
|
|
20240924,160600,3157875500,46400,46400,46400,46400,0
|
|
20240924,160500,3157875500,46400,46400,46400,46400,0
|
|
20240924,160400,3157875500,46400,46400,46400,46400,0
|
|
20240924,160300,3157875500,46400,46400,46400,46400,0
|
|
20240924,160200,3157875500,46400,46400,46400,46400,0
|
|
20240924,160100,3157875500,46400,46400,46400,46400,0
|
|
20240924,160000,3157875500,46400,46400,46400,46400,0
|
|
20240924,155900,3157875500,46400,46400,46400,46400,0
|
|
20240924,155800,3157875500,46400,46400,46400,46400,0
|
|
20240924,155700,3157875500,46400,46400,46400,46400,0
|
|
20240924,155600,3157875500,46400,46400,46400,46400,0
|
|
20240924,155500,3157875500,46400,46400,46400,46400,0
|
|
20240924,155400,3157875500,46400,46400,46400,46400,0
|
|
20240924,155300,3157875500,46400,46400,46400,46400,767
|
|
20240924,155200,3157875500,46400,46400,46400,46400,0
|
|
20240924,155100,3157875500,46400,46400,46400,46400,0
|
|
20240924,155000,3157875500,46400,46400,46400,46400,0
|
|
20240924,154900,3157875500,46400,46400,46400,46400,0
|
|
20240924,154800,3157875500,46400,46400,46400,46400,0
|
|
20240924,154700,3157875500,46400,46400,46400,46400,0
|
|
20240924,154600,3157875500,46400,46400,46400,46400,0
|
|
20240924,154500,3157875500,46400,46400,46400,46400,0
|
|
20240924,154400,3157875500,46400,46400,46400,46400,0
|
|
20240924,154300,3157875500,46400,46400,46400,46400,0
|
|
20240924,154200,3157875500,46400,46400,46400,46400,0
|
|
20240924,154100,3157875500,46400,46400,46400,46400,0
|
|
20240924,154000,3157875500,46400,46400,46400,46400,0
|
|
20240924,153900,3157875500,46400,46400,46400,46400,0
|
|
20240924,153800,3157875500,46400,46400,46400,46400,0
|
|
20240924,153700,3157875500,46400,46400,46400,46400,0
|
|
20240924,153600,3157875500,46400,46400,46400,46400,0
|
|
20240924,153500,3157875500,46400,46400,46400,46400,0
|
|
20240924,153400,3157875500,46400,46400,46400,46400,0
|
|
20240924,153300,3157875500,46400,46400,46400,46400,0
|
|
20240924,153200,3157875500,46400,46400,46400,46400,0
|
|
20240924,153100,3157875500,46400,46400,46400,46400,0
|
|
20240924,153000,3157875500,46400,46400,46400,46400,767
|
|
20240924,152900,3122286700,46500,46500,46500,46500,0
|
|
20240924,152800,3122286700,46500,46500,46500,46500,0
|
|
20240924,152700,3122286700,46500,46500,46500,46500,0
|
|
20240924,152600,3122286700,46500,46500,46500,46500,0
|
|
20240924,152500,3122286700,46500,46500,46500,46500,0
|
|
20240924,152400,3122286700,46500,46500,46500,46500,0
|
|
20240924,152300,3122286700,46500,46500,46500,46500,0
|
|
20240924,152200,3122286700,46500,46500,46500,46500,0
|
|
20240924,152100,3122286700,46500,46500,46500,46500,0
|
|
20240924,152000,3122286700,46500,46500,46500,46500,0
|
|
20240924,151900,3122286700,46500,46500,46550,46450,88
|
|
20240924,151800,3118193350,46500,46500,46500,46500,18
|
|
20240924,151700,3117356350,46500,46400,46500,46400,57
|
|
20240924,151600,3114710750,46350,46350,46350,46350,69
|
|
20240924,151500,3111512600,46350,46350,46400,46350,52
|
|
20240924,151400,3109101500,46350,46350,46350,46350,1
|
|
20240924,151300,3109055150,46300,46350,46350,46300,31
|
|
20240924,151200,3107619800,46300,46300,46300,46300,0
|
|
20240924,151100,3107619800,46300,46300,46300,46300,118
|
|
20240924,151000,3102156400,46300,46300,46350,46300,44
|
|
20240924,150900,3100119150,46300,46300,46300,46250,102
|
|
20240924,150800,3095399050,46300,46250,46300,46200,458
|
|
20240924,150700,3074229650,46250,46250,46250,46250,238
|
|
20240924,150600,3063222150,46250,46300,46300,46250,206
|
|
20240924,150500,3053684400,46300,46350,46350,46300,77
|
|
20240924,150400,3050116100,46350,46350,46350,46350,117
|
|
20240924,150300,3044693150,46350,46400,46400,46350,199
|
|
20240924,150200,3035459600,46400,46450,46450,46400,178
|
|
20240924,150100,3027191650,46450,46550,46550,46450,3
|
|
20240924,150000,3027052100,46550,46550,46550,46450,130
|
|
20240924,145900,3021001700,46500,46500,46500,46500,64
|
|
20240924,145800,3018025700,46500,46650,46650,46500,190
|
|
20240924,145700,3009188450,46650,46650,46650,46650,10
|
|
20240924,145600,3008721950,46500,46500,46500,46500,0
|
|
20240924,145500,3008721950,46500,46650,46650,46500,464
|
|
20240924,145400,2987124800,46650,46600,46650,46600,37
|
|
20240924,145300,2985399800,46600,46600,46600,46600,56
|
|
20240924,145200,2982790200,46600,46600,46600,46600,8
|
|
20240924,145100,2982417400,46600,46600,46600,46600,9
|
|
20240924,145000,2981998000,46600,46600,46600,46600,13
|
|
20240924,144900,2981392200,46600,46550,46600,46550,63
|
|
20240924,144800,2978459150,46600,46600,46600,46550,108
|
|
20240924,144700,2973430850,46600,46550,46600,46550,160
|
|
20240924,144600,2965982750,46550,46600,46600,46550,42
|
|
20240924,144500,2964026000,46600,46600,46600,46600,10
|
|
20240924,144400,2963560000,46600,46600,46600,46600,8
|
|
20240924,144300,2963187200,46600,46600,46600,46600,18
|
|
20240924,144200,2962348400,46600,46600,46600,46600,21
|
|
20240924,144100,2961369800,46600,46600,46600,46600,10
|
|
20240924,144000,2960903800,46600,46600,46600,46600,8
|
|
20240924,143900,2960531000,46600,46600,46600,46600,9
|
|
20240924,143800,2960111600,46600,46600,46600,46600,9
|
|
20240924,143700,2959692200,46600,46550,46600,46500,32
|
|
20240924,143600,2958202500,46550,46550,46550,46550,10
|
|
20240924,143500,2957737000,46550,46600,46600,46550,12
|
|
20240924,143400,2957177850,46600,46600,46600,46600,9
|
|
20240924,143300,2956758450,46650,46650,46650,46650,9
|
|
20240924,143200,2956338600,46650,46650,46650,46650,1
|
|
20240924,143100,2956291950,46500,46650,46650,46500,185
|
|
20240924,143000,2947682250,46650,46900,46900,46650,1344
|
|
20240924,142900,2884953250,46800,46750,46900,46750,55
|
|
20240924,142800,2882375650,46800,46800,46800,46800,0
|
|
20240924,142700,2882375650,46800,46950,46950,46800,328
|
|
20240924,142600,2867018800,46950,46950,46950,46950,20
|
|
20240924,142500,2866079800,46950,46900,46950,46900,109
|
|
20240924,142400,2860963850,46900,46750,46900,46750,115
|
|
20240924,142300,2855584750,46900,46850,46900,46850,197
|
|
20240924,142200,2846346100,46850,46800,46850,46800,179
|
|
20240924,142100,2837968350,46800,46700,46800,46700,265
|
|
20240924,142000,2825573700,46700,46700,46700,46700,111
|
|
20240924,141900,2820390000,46700,46700,46700,46700,39
|
|
20240924,141800,2818568700,46700,46700,46700,46700,18
|
|
20240924,141700,2817728100,46700,46700,46700,46700,9
|
|
20240924,141600,2817307800,46650,46700,46700,46650,98
|
|
20240924,141500,2812731900,46650,46700,46700,46650,154
|
|
20240924,141400,2805542200,46700,46700,46700,46700,10
|
|
20240924,141300,2805075200,46650,46650,46700,46650,122
|
|
20240924,141200,2799383500,46700,46700,46700,46700,10
|
|
20240924,141100,2798916500,46700,46700,46700,46700,8
|
|
20240924,141000,2798542900,46700,46700,46700,46700,114
|
|
20240924,140900,2793219100,46700,46700,46700,46650,228
|
|
20240924,140800,2782578550,46700,46700,46700,46700,11
|
|
20240924,140700,2782064850,46550,46550,46700,46550,16
|
|
20240924,140600,2781319150,46550,46650,46700,46550,9
|
|
20240924,140500,2780899200,46650,46650,46700,46650,109
|
|
20240924,140400,2775810000,46600,46700,46700,46600,26
|
|
20240924,140300,2774597300,46700,46650,46700,46650,22
|
|
20240924,140200,2773570550,46700,46550,46700,46550,91
|
|
20240924,140100,2769333600,46550,46600,46600,46550,157
|
|
20240924,140000,2762018050,46600,46750,46800,46600,111
|
|
20240924,135900,2756829050,46750,46800,46800,46750,18
|
|
20240924,135800,2755987050,46800,46800,46800,46800,40
|
|
20240924,135700,2754115050,46750,46800,46800,46750,29
|
|
20240924,135600,2752758850,46800,46800,46800,46800,8
|
|
20240924,135500,2752384450,46800,46800,46800,46800,94
|
|
20240924,135400,2747985250,46600,46600,46600,46600,72
|
|
20240924,135300,2744630050,46800,46800,46800,46800,12
|
|
20240924,135200,2744068450,46800,46800,46800,46800,19
|
|
20240924,135100,2743179250,46800,46600,46800,46600,10
|
|
20240924,135000,2742711450,46800,46800,46800,46800,106
|
|
20240924,134900,2737750650,46800,46800,46800,46800,1
|
|
20240924,134800,2737703850,46800,46600,46800,46600,316
|
|
20240924,134700,2722964050,46850,46850,46850,46850,15
|
|
20240924,134600,2722261300,46850,46850,46850,46850,0
|
|
20240924,134500,2722261300,46850,46700,46850,46650,216
|
|
20240924,134400,2712178150,46850,46850,46850,46850,14
|
|
20240924,134300,2711522250,46850,46850,46850,46850,9
|
|
20240924,134200,2711100600,46900,46650,46900,46650,487
|
|
20240924,134100,2688294600,46850,46850,46850,46850,9
|
|
20240924,134000,2687872950,46850,46600,46850,46600,43
|
|
20240924,133900,2685860900,46850,46850,46850,46850,11
|
|
20240924,133800,2685345550,46850,46850,46850,46850,9
|
|
20240924,133700,2684923900,46850,46850,46850,46850,20
|
|
20240924,133600,2683986900,46850,46850,46850,46850,7
|
|
20240924,133500,2683658950,46650,46600,46650,46600,31
|
|
20240924,133400,2682212850,46600,46600,46600,46600,149
|
|
20240924,133300,2675269450,46600,46850,46850,46600,92
|
|
20240924,133200,2670981050,46900,46700,46900,46650,61
|
|
20240924,133100,2668129550,46900,46900,46900,46900,31
|
|
20240924,133000,2666675650,46900,46800,46900,46800,45
|
|
20240924,132900,2664567500,46800,46850,46850,46800,12
|
|
20240924,132800,2664005850,46850,46850,46850,46850,31
|
|
20240924,132700,2662553500,46650,46650,46650,46650,109
|
|
20240924,132600,2657468650,46650,47000,47000,46650,104
|
|
20240924,132500,2652611400,47000,46950,47000,46950,168
|
|
20240924,132400,2644720050,46950,46900,46950,46900,284
|
|
20240924,132300,2631398800,46900,46900,46900,46900,215
|
|
20240924,132200,2621315300,46900,46800,46900,46800,190
|
|
20240924,132100,2612407300,46700,46700,46700,46700,10
|
|
20240924,132000,2611940300,46750,46700,46800,46700,145
|
|
20240924,131900,2605163900,46700,46700,46700,46700,8
|
|
20240924,131800,2604790300,46700,46650,46700,46650,35
|
|
20240924,131700,2603157050,46650,46650,46650,46650,110
|
|
20240924,131600,2598025550,46650,46500,46650,46500,196
|
|
20240924,131500,2588911100,46500,46650,46650,46500,127
|
|
20240924,131400,2582986700,46500,46550,46650,46500,88
|
|
20240924,131300,2578889600,46650,46650,46650,46650,61
|
|
20240924,131200,2576043950,46600,46650,46650,46600,66
|
|
20240924,131100,2572967950,46700,46700,46700,46700,9
|
|
20240924,131000,2572547650,46700,46700,46700,46600,151
|
|
20240924,130900,2565498700,46750,46750,46750,46750,8
|
|
20240924,130800,2565124700,46750,46750,46750,46750,10
|
|
20240924,130700,2564657200,46750,46750,46750,46750,10
|
|
20240924,130600,2564189700,46750,46550,46750,46550,11
|
|
20240924,130500,2563676000,46500,46650,46650,46500,145
|
|
20240924,130400,2556927200,46500,46450,46500,46450,162
|
|
20240924,130300,2549399000,46500,46650,46650,46500,139
|
|
20240924,130200,2542932900,46650,46650,46650,46650,11
|
|
20240924,130100,2542419750,46750,46750,46750,46750,0
|
|
20240924,130000,2542419750,46750,46700,46750,46700,29
|
|
20240924,125900,2541065000,46700,46550,46700,46550,10
|
|
20240924,125800,2540598150,46750,46750,46750,46750,29
|
|
20240924,125700,2539242400,46800,46800,46800,46800,9
|
|
20240924,125600,2538821200,46500,46550,46800,46500,197
|
|
20240924,125500,2529653400,46800,46500,46800,46500,63
|
|
20240924,125400,2526721050,46500,46500,46500,46500,11
|
|
20240924,125300,2526209550,46450,46500,46500,46450,148
|
|
20240924,125200,2519334900,46450,46550,46550,46450,125
|
|
20240924,125100,2513523800,46550,46600,46600,46550,80
|
|
20240924,125000,2509798400,46600,46600,46600,46600,38
|
|
20240924,124900,2508027600,46550,46600,46600,46550,59
|
|
20240924,124800,2505281100,46600,46800,46800,46600,215
|
|
20240924,124700,2495258950,46750,46750,46750,46750,1
|
|
20240924,124600,2495212200,46800,46550,46800,46550,216
|
|
20240924,124500,2485146850,46550,46550,46550,46550,73
|
|
20240924,124400,2481748700,46450,46500,46500,46450,49
|
|
20240924,124300,2479471650,46550,46550,46550,46550,91
|
|
20240924,124200,2475235600,46600,46600,46600,46550,98
|
|
20240924,124100,2470668850,46550,46550,46550,46550,0
|
|
20240924,124000,2470668850,46550,46800,46800,46550,97
|
|
20240924,123900,2466132600,46600,46600,46600,46600,56
|
|
20240924,123800,2463523000,46650,46700,46700,46650,330
|
|
20240924,123700,2448128350,46800,46700,46800,46700,16
|
|
20240924,123600,2447379650,46850,46800,46850,46800,41
|
|
20240924,123500,2445459300,46850,46800,46850,46800,107
|
|
20240924,123400,2440447350,46850,46800,46850,46800,10
|
|
20240924,123300,2439978900,46550,46550,46550,46550,15
|
|
20240924,123200,2439280650,46800,46550,46800,46550,37
|
|
20240924,123100,2437549300,46850,46850,46850,46850,57
|
|
20240924,123000,2434878850,46850,46800,46850,46800,88
|
|
20240924,122900,2430756400,46700,46700,46700,46700,369
|
|
20240924,122800,2413524100,46700,46700,46700,46700,2
|
|
20240924,122700,2413430700,46500,46500,46500,46500,194
|
|
20240924,122600,2404409700,46500,46500,46500,46500,32
|
|
20240924,122500,2402921700,46800,46750,46800,46500,122
|
|
20240924,122400,2397214900,46750,46600,46750,46500,596
|
|
20240924,122300,2369463350,46550,46550,46550,46550,6
|
|
20240924,122200,2369184050,46550,46550,46550,46550,26
|
|
20240924,122100,2367973750,46550,46600,46750,46550,112
|
|
20240924,122000,2362738100,46750,46750,46750,46750,51
|
|
20240924,121900,2360353850,46600,46600,46600,46600,0
|
|
20240924,121800,2360353850,46600,46600,46600,46600,203
|
|
20240924,121700,2350894050,46800,46800,46800,46800,12
|
|
20240924,121600,2350332450,46600,46600,46600,46600,10
|
|
20240924,121500,2349866450,46800,46800,46800,46800,66
|
|
20240924,121400,2346777650,46800,46800,46800,46800,37
|
|
20240924,121300,2345046050,46800,46800,46800,46800,36
|
|
20240924,121200,2343361250,46800,46800,46800,46750,32
|
|
20240924,121100,2341863700,46750,46650,46750,46650,85
|
|
20240924,121000,2337896250,46650,46800,46800,46650,141
|
|
20240924,120900,2331301700,46750,46800,46800,46750,12
|
|
20240924,120800,2330740150,46800,46800,46800,46800,0
|
|
20240924,120700,2330740150,46800,46800,46800,46800,37
|
|
20240924,120600,2329008550,46800,46800,46800,46800,12
|
|
20240924,120500,2328446950,46550,46750,46800,46550,355
|
|
20240924,120400,2311847850,46750,46750,46750,46750,241
|
|
20240924,120300,2300581100,46750,46650,46750,46650,164
|
|
20240924,120200,2292918800,46650,46650,46650,46500,194
|
|
20240924,120100,2283882900,46700,46650,46700,46650,20
|
|
20240924,120000,2282949000,46700,46550,46700,46550,86
|
|
20240924,115900,2278932950,46700,46550,46700,46550,18
|
|
20240924,115800,2278093350,46650,46550,46650,46550,39
|
|
20240924,115700,2276274550,46700,46700,46700,46700,13
|
|
20240924,115600,2275667450,46700,46700,46700,46700,17
|
|
20240924,115500,2274873550,46700,46550,46700,46500,118
|
|
20240924,115400,2269373400,46550,46600,46700,46550,9
|
|
20240924,115300,2268953400,46750,46750,46750,46750,0
|
|
20240924,115200,2268953400,46750,46750,46750,46750,0
|
|
20240924,115100,2268953400,46750,46750,46750,46750,0
|
|
20240924,115000,2268953400,46750,46750,46750,46750,80
|
|
20240924,114900,2265213400,46550,46700,46700,46550,119
|
|
20240924,114800,2259673350,46700,46750,46750,46700,23
|
|
20240924,114700,2258598350,46800,46750,46800,46750,12
|
|
20240924,114600,2258037300,46750,46750,46750,46750,53
|
|
20240924,114500,2255559550,46750,46650,46750,46650,51
|
|
20240924,114400,2253178850,46650,46500,46650,46500,14
|
|
20240924,114300,2252526500,46650,46650,46650,46650,13
|
|
20240924,114200,2251920050,46550,46550,46550,46550,6
|
|
20240924,114100,2251640750,46650,46650,46650,46650,14
|
|
20240924,114000,2250987650,46650,46650,46650,46650,32
|
|
20240924,113900,2249494850,46500,46600,46600,46500,103
|
|
20240924,113800,2244702900,46650,46500,46650,46500,112
|
|
20240924,113700,2239493600,46600,46600,46600,46600,48
|
|
20240924,113600,2237256800,46500,46500,46500,46500,21
|
|
20240924,113500,2236280300,46500,46500,46650,46500,167
|
|
20240924,113400,2228509550,46500,46650,46650,46500,210
|
|
20240924,113300,2218734950,46600,46600,46600,46600,188
|
|
20240924,113200,2209974150,46650,46600,46650,46600,10
|
|
20240924,113100,2209507900,46600,46600,46600,46600,2
|
|
20240924,113000,2209414700,46650,46700,46750,46650,89
|
|
20240924,112900,2205259150,46750,46650,46750,46650,463
|
|
20240924,112800,2183659300,46750,46700,46750,46700,19
|
|
20240924,112700,2182771500,46650,46750,46750,46650,13
|
|
20240924,112600,2182163850,46750,46750,46750,46750,10
|
|
20240924,112500,2181696350,46750,46750,46750,46650,103
|
|
20240924,112400,2176881200,46750,46750,46750,46700,43
|
|
20240924,112300,2174872250,46750,46750,46750,46750,8
|
|
20240924,112200,2174498250,46750,46700,46750,46700,20
|
|
20240924,112100,2173563800,46750,46700,46750,46700,69
|
|
20240924,112000,2170338100,46750,46750,46750,46750,88
|
|
20240924,111900,2166224100,46550,46700,46750,46550,28
|
|
20240924,111800,2164919400,46750,46750,46750,46750,10
|
|
20240924,111700,2164451900,46750,46550,46750,46550,39
|
|
20240924,111600,2162629050,46750,46750,46750,46750,8
|
|
20240924,111500,2162255050,46750,46700,46750,46700,401
|
|
20240924,111400,2143526550,46500,46700,46700,46500,65
|
|
20240924,111300,2140500650,46700,46700,46700,46700,10
|
|
20240924,111200,2140033650,46550,46500,46750,46500,16
|
|
20240924,111100,2139287550,46500,46750,46750,46500,10
|
|
20240924,111000,2138820300,46800,46800,46800,46800,99
|
|
20240924,110900,2134187100,46600,46600,46850,46500,499
|
|
20240924,110800,2110958550,46700,46700,46700,46700,9
|
|
20240924,110700,2110538250,46600,46850,46850,46600,41
|
|
20240924,110600,2108625150,46600,46850,46850,46600,11
|
|
20240924,110500,2108110300,46850,46750,46850,46600,84
|
|
20240924,110400,2104175950,46600,46850,46850,46600,208
|
|
20240924,110300,2094480900,46600,46600,46600,46600,112
|
|
20240924,110200,2089261700,46650,46800,46850,46650,211
|
|
20240924,110100,2079417250,46650,46850,46850,46650,11
|
|
20240924,110000,2078903700,46850,46800,46850,46800,35
|
|
20240924,105900,2077264600,46650,46650,46650,46650,0
|
|
20240924,105800,2077264600,46650,46800,46800,46650,45
|
|
20240924,105700,2075163950,46900,46900,46900,46900,8
|
|
20240924,105600,2074788750,46900,46900,46900,46900,6
|
|
20240924,105500,2074507350,46650,46900,46900,46650,151
|
|
20240924,105400,2067448800,46850,46750,46850,46750,84
|
|
20240924,105300,2063519050,46900,46900,46900,46900,8
|
|
20240924,105200,2063143850,46950,46900,46950,46900,35
|
|
20240924,105100,2061500650,46900,46900,46950,46600,83
|
|
20240924,105000,2057615400,46650,46600,46950,46600,77
|
|
20240924,104900,2054011350,46600,46750,46750,46600,256
|
|
20240924,104800,2042060550,46800,46950,46950,46800,22
|
|
20240924,104700,2041029450,47100,47100,47100,47100,9
|
|
20240924,104600,2040605550,47100,47150,47150,46750,148
|
|
20240924,104500,2033659950,47150,47000,47200,46750,474
|
|
20240924,104400,2011401700,47000,46950,47000,46550,221
|
|
20240924,104300,2001048600,46950,46750,47000,46300,959
|
|
20240924,104200,1956395050,46750,46550,46750,46550,49
|
|
20240924,104100,1954109500,46300,46400,46450,46300,963
|
|
20240924,104000,1909437950,46400,46450,46450,46300,530
|
|
20240924,103900,1884874100,46300,46300,46300,46300,292
|
|
20240924,103800,1871354500,46300,46400,46400,46300,704
|
|
20240924,103700,1838725950,46450,46500,46500,46450,43
|
|
20240924,103600,1836726500,46500,46350,46500,46350,200
|
|
20240924,103500,1827431900,46500,46500,46500,46350,102
|
|
20240924,103400,1822692500,46450,46450,46450,46450,33
|
|
20240924,103300,1821159650,46450,46550,46550,46350,718
|
|
20240924,103200,1787787150,46550,46700,46700,46550,47
|
|
20240924,103100,1785597500,46550,46550,46550,46550,0
|
|
20240924,103000,1785597500,46550,46600,46700,46500,665
|
|
20240924,102900,1754646600,46600,46650,46650,46600,180
|
|
20240924,102800,1746255750,46650,46750,46750,46650,196
|
|
20240924,102700,1737102300,46750,46750,46750,46750,13
|
|
20240924,102600,1736494550,46750,46700,46750,46700,197
|
|
20240924,102500,1727284900,46700,46650,46750,46650,64
|
|
20240924,102400,1724295350,46700,46650,46700,46650,24
|
|
20240924,102300,1723175300,46650,46700,46700,46650,25
|
|
20240924,102200,1722007950,46700,46750,46750,46650,74
|
|
20240924,102100,1718554800,46750,46750,46750,46750,0
|
|
20240924,102000,1718554800,46750,46600,46750,46600,678
|
|
20240924,101900,1686958200,46600,46650,46700,46600,530
|
|
20240924,101800,1662256500,46600,46600,46650,46600,213
|
|
20240924,101700,1652330200,46600,46700,46700,46600,901
|
|
20240924,101600,1610323150,46850,46850,46850,46850,21
|
|
20240924,101500,1609339300,46900,46900,46900,46600,175
|
|
20240924,101400,1601165650,46650,46900,46900,46650,110
|
|
20240924,101300,1596013650,46700,47050,47050,46700,355
|
|
20240924,101200,1579403650,47050,47050,47050,47050,10
|
|
20240924,101100,1578933150,47050,47050,47050,47050,0
|
|
20240924,101000,1578933150,47050,46900,47050,46900,69
|
|
20240924,100900,1575696550,46800,46900,46900,46800,1650
|
|
20240924,100800,1498396500,46850,47100,47100,46850,2064
|
|
20240924,100700,1401424700,47100,47150,47200,47100,194
|
|
20240924,100600,1392278150,47300,47300,47300,47150,115
|
|
20240924,100500,1386844950,47300,47300,47300,47300,52
|
|
20240924,100400,1384385350,47150,47200,47300,47150,343
|
|
20240924,100300,1368193500,47200,47250,47300,47200,770
|
|
20240924,100200,1331800350,47150,47150,47150,47150,22
|
|
20240924,100100,1330763050,47250,47250,47250,47250,23
|
|
20240924,100000,1329676300,47250,47200,47250,47100,178
|
|
20240924,095900,1321281800,47200,47300,47300,47200,390
|
|
20240924,095800,1302867000,47300,47300,47300,47250,31
|
|
20240924,095700,1301401400,47250,47300,47300,47250,103
|
|
20240924,095600,1296529600,47300,47300,47300,47300,16
|
|
20240924,095500,1295772800,47250,47250,47300,47200,228
|
|
20240924,095400,1284993400,47250,47250,47250,47200,24
|
|
20240924,095300,1283859900,47200,47200,47200,47200,79
|
|
20240924,095200,1280131100,47200,47050,47200,47050,347
|
|
20240924,095100,1263760500,47100,47100,47200,47100,27
|
|
20240924,095000,1262488700,47200,47200,47200,47150,67
|
|
20240924,094900,1259326350,47200,47200,47200,47050,1117
|
|
20240924,094800,1206716100,47150,47300,47300,47150,525
|
|
20240924,094700,1181933500,47250,47400,47400,47250,876
|
|
20240924,094600,1140483650,47450,47200,47450,47200,362
|
|
20240924,094500,1123390750,47200,47450,47450,47200,1220
|
|
20240924,094400,1065791250,47450,47450,47450,47450,82
|
|
20240924,094300,1061900350,47200,47400,47400,47200,2160
|
|
20240924,094200,959774750,47400,47450,47450,47400,288
|
|
20240924,094100,946121800,47450,47400,47450,47400,196
|
|
20240924,094000,936830450,47450,47350,47450,47350,443
|
|
20240924,093900,915836050,47450,47300,47450,47300,736
|
|
20240924,093800,880947650,47350,47100,47350,47000,2034
|
|
20240924,093700,784872350,47000,47150,47200,47000,137
|
|
20240924,093600,778430700,47150,47000,47150,47000,36
|
|
20240924,093500,776733450,47000,47150,47200,47000,122
|
|
20240924,093400,770981000,47100,46900,47100,46900,320
|
|
20240924,093300,755938500,47000,47000,47000,46800,1146
|
|
20240924,093200,702216050,46900,47100,47100,46900,161
|
|
20240924,093100,694656050,47100,47050,47100,47000,130
|
|
20240924,093000,688535350,47000,47100,47100,47000,478
|
|
20240924,092900,666066250,47100,47100,47150,47050,338
|
|
20240924,092800,650156000,47100,47150,47200,47100,60
|
|
20240924,092700,647328550,47150,47150,47200,47150,24
|
|
20240924,092600,646196400,47200,47050,47200,47050,62
|
|
20240924,092500,643272650,47050,47200,47250,47050,178
|
|
20240924,092400,634871850,47250,47250,47300,47000,196
|
|
20240924,092300,625617300,47250,47150,47250,47000,922
|
|
20240924,092200,582103000,47150,47100,47200,47050,869
|
|
20240924,092100,541123600,47150,47150,47150,47100,362
|
|
20240924,092000,524069250,47200,47100,47200,47100,305
|
|
20240924,091900,509690850,47100,47150,47150,47100,45
|
|
20240924,091800,507570650,47100,47200,47250,47100,152
|
|
20240924,091700,500399800,47200,47100,47200,47100,179
|
|
20240924,091600,491956650,47100,47000,47150,46800,1437
|
|
20240924,091500,424317500,47000,46600,47000,46600,333
|
|
20240924,091400,408688350,46600,46650,46650,46600,156
|
|
20240924,091300,401417750,46650,46800,46800,46650,776
|
|
20240924,091200,365152800,46900,47000,47050,46900,473
|
|
20240924,091100,342944750,47000,47000,47050,47000,68
|
|
20240924,091000,339747450,47000,46800,47050,46800,743
|
|
20240924,090900,304849700,46800,46750,46800,46750,148
|
|
20240924,090800,297923350,46750,46750,46800,46750,229
|
|
20240924,090700,287212400,46850,47000,47000,46800,1589
|
|
20240924,090600,212635200,46950,47000,47000,46950,272
|
|
20240924,090500,199864650,47000,46950,47050,46950,607
|
|
20240924,090400,171337550,46950,46600,47050,46600,1789
|
|
20240924,090300,87380400,46600,46700,46750,46600,439
|
|
20240924,090200,66866800,46750,46350,46800,46350,481
|
|
20240924,090100,44488150,46350,46200,46350,45900,307
|
|
20240924,090000,30270800,46200,46000,46200,46000,649
|