587 lines
34 KiB
CSV
587 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,184400,193552852500,370000,370000,370000,370000,83228
|
|
20240913,184300,193552852500,370000,370000,370000,370000,0
|
|
20240913,184200,193552852500,370000,370000,370000,370000,0
|
|
20240913,184100,193552852500,370000,370000,370000,370000,0
|
|
20240913,184000,193552852500,370000,370000,370000,370000,0
|
|
20240913,183900,193552852500,370000,370000,370000,370000,0
|
|
20240913,183800,193552852500,370000,370000,370000,370000,0
|
|
20240913,183700,193552852500,370000,370000,370000,370000,0
|
|
20240913,183600,193552852500,370000,370000,370000,370000,0
|
|
20240913,183500,193552852500,370000,370000,370000,370000,0
|
|
20240913,183400,193552852500,370000,370000,370000,370000,0
|
|
20240913,183300,193552852500,370000,370000,370000,370000,0
|
|
20240913,183200,193552852500,370000,370000,370000,370000,0
|
|
20240913,183100,193552852500,370000,370000,370000,370000,0
|
|
20240913,183000,193552852500,370000,370000,370000,370000,0
|
|
20240913,182900,193552852500,370000,370000,370000,370000,0
|
|
20240913,182800,193552852500,370000,370000,370000,370000,0
|
|
20240913,182700,193552852500,370000,370000,370000,370000,0
|
|
20240913,182600,193552852500,370000,370000,370000,370000,0
|
|
20240913,182500,193552852500,370000,370000,370000,370000,0
|
|
20240913,182400,193552852500,370000,370000,370000,370000,0
|
|
20240913,182300,193552852500,370000,370000,370000,370000,0
|
|
20240913,182200,193552852500,370000,370000,370000,370000,0
|
|
20240913,182100,193552852500,370000,370000,370000,370000,0
|
|
20240913,182000,193552852500,370000,370000,370000,370000,0
|
|
20240913,181900,193552852500,370000,370000,370000,370000,0
|
|
20240913,181800,193552852500,370000,370000,370000,370000,0
|
|
20240913,181700,193552852500,370000,370000,370000,370000,0
|
|
20240913,181600,193552852500,370000,370000,370000,370000,0
|
|
20240913,181500,193552852500,370000,370000,370000,370000,0
|
|
20240913,181400,193552852500,370000,370000,370000,370000,83228
|
|
20240913,181300,193552852500,370000,370000,370000,370000,0
|
|
20240913,181200,193552852500,370000,370000,370000,370000,0
|
|
20240913,181100,193552852500,370000,370000,370000,370000,0
|
|
20240913,181000,193552852500,370000,370000,370000,370000,0
|
|
20240913,180900,193552852500,370000,370000,370000,370000,0
|
|
20240913,180800,193552852500,370000,370000,370000,370000,0
|
|
20240913,180700,193552852500,370000,370000,370000,370000,0
|
|
20240913,180600,193552852500,370000,370000,370000,370000,0
|
|
20240913,180500,193552852500,370000,370000,370000,370000,0
|
|
20240913,180400,193552852500,370000,370000,370000,370000,0
|
|
20240913,180300,193552852500,370000,370000,370000,370000,0
|
|
20240913,180200,193552852500,370000,370000,370000,370000,0
|
|
20240913,180100,193552852500,370000,370000,370000,370000,0
|
|
20240913,180000,193552852500,370000,370000,370000,370000,0
|
|
20240913,175900,193552852500,370000,370000,370000,370000,0
|
|
20240913,175800,193552852500,370000,370000,370000,370000,0
|
|
20240913,175700,193552852500,370000,370000,370000,370000,0
|
|
20240913,175600,193552852500,370000,370000,370000,370000,0
|
|
20240913,175500,193552852500,370000,370000,370000,370000,0
|
|
20240913,175400,193552852500,370000,370000,370000,370000,0
|
|
20240913,175300,193552852500,370000,370000,370000,370000,0
|
|
20240913,175200,193552852500,370000,370000,370000,370000,0
|
|
20240913,175100,193552852500,370000,370000,370000,370000,0
|
|
20240913,175000,193552852500,370000,370000,370000,370000,0
|
|
20240913,174900,193552852500,370000,370000,370000,370000,0
|
|
20240913,174800,193552852500,370000,370000,370000,370000,0
|
|
20240913,174700,193552852500,370000,370000,370000,370000,0
|
|
20240913,174600,193552852500,370000,370000,370000,370000,0
|
|
20240913,174500,193552852500,370000,370000,370000,370000,0
|
|
20240913,174400,193552852500,370000,370000,370000,370000,83228
|
|
20240913,174300,193552852500,370000,370000,370000,370000,0
|
|
20240913,174200,193552852500,370000,370000,370000,370000,0
|
|
20240913,174100,193552852500,370000,370000,370000,370000,0
|
|
20240913,174000,193552852500,370000,370000,370000,370000,0
|
|
20240913,173900,193552852500,370000,370000,370000,370000,0
|
|
20240913,173800,193552852500,370000,370000,370000,370000,0
|
|
20240913,173700,193552852500,370000,370000,370000,370000,0
|
|
20240913,173600,193552852500,370000,370000,370000,370000,0
|
|
20240913,173500,193552852500,370000,370000,370000,370000,0
|
|
20240913,173400,193552852500,370000,370000,370000,370000,0
|
|
20240913,173300,193552852500,370000,370000,370000,370000,0
|
|
20240913,173200,193552852500,370000,370000,370000,370000,0
|
|
20240913,173100,193552852500,370000,370000,370000,370000,0
|
|
20240913,173000,193552852500,370000,370000,370000,370000,0
|
|
20240913,172900,193552852500,370000,370000,370000,370000,0
|
|
20240913,172800,193552852500,370000,370000,370000,370000,0
|
|
20240913,172700,193552852500,370000,370000,370000,370000,0
|
|
20240913,172600,193552852500,370000,370000,370000,370000,0
|
|
20240913,172500,193552852500,370000,370000,370000,370000,0
|
|
20240913,172400,193552852500,370000,370000,370000,370000,0
|
|
20240913,172300,193552852500,370000,370000,370000,370000,0
|
|
20240913,172200,193552852500,370000,370000,370000,370000,0
|
|
20240913,172100,193552852500,370000,370000,370000,370000,0
|
|
20240913,172000,193552852500,370000,370000,370000,370000,0
|
|
20240913,171900,193552852500,370000,370000,370000,370000,0
|
|
20240913,171800,193552852500,370000,370000,370000,370000,0
|
|
20240913,171700,193552852500,370000,370000,370000,370000,0
|
|
20240913,171600,193552852500,370000,370000,370000,370000,0
|
|
20240913,171500,193552852500,370000,370000,370000,370000,0
|
|
20240913,171400,193552852500,370000,370000,370000,370000,83228
|
|
20240913,171300,193552852500,370000,370000,370000,370000,0
|
|
20240913,171200,193552852500,370000,370000,370000,370000,0
|
|
20240913,171100,193552852500,370000,370000,370000,370000,0
|
|
20240913,171000,193552852500,370000,370000,370000,370000,0
|
|
20240913,170900,193552852500,370000,370000,370000,370000,0
|
|
20240913,170800,193552852500,370000,370000,370000,370000,0
|
|
20240913,170700,193552852500,370000,370000,370000,370000,0
|
|
20240913,170600,193552852500,370000,370000,370000,370000,0
|
|
20240913,170500,193552852500,370000,370000,370000,370000,0
|
|
20240913,170400,193552852500,370000,370000,370000,370000,0
|
|
20240913,170300,193552852500,370000,370000,370000,370000,0
|
|
20240913,170200,193552852500,370000,370000,370000,370000,0
|
|
20240913,170100,193552852500,370000,370000,370000,370000,0
|
|
20240913,170000,193552852500,370000,370000,370000,370000,0
|
|
20240913,165900,193552852500,370000,370000,370000,370000,0
|
|
20240913,165800,193552852500,370000,370000,370000,370000,0
|
|
20240913,165700,193552852500,370000,370000,370000,370000,0
|
|
20240913,165600,193552852500,370000,370000,370000,370000,0
|
|
20240913,165500,193552852500,370000,370000,370000,370000,0
|
|
20240913,165400,193552852500,370000,370000,370000,370000,0
|
|
20240913,165300,193552852500,370000,370000,370000,370000,0
|
|
20240913,165200,193552852500,370000,370000,370000,370000,0
|
|
20240913,165100,193552852500,370000,370000,370000,370000,0
|
|
20240913,165000,193552852500,370000,370000,370000,370000,0
|
|
20240913,164900,193552852500,370000,370000,370000,370000,0
|
|
20240913,164800,193552852500,370000,370000,370000,370000,0
|
|
20240913,164700,193552852500,370000,370000,370000,370000,0
|
|
20240913,164600,193552852500,370000,370000,370000,370000,0
|
|
20240913,164500,193552852500,370000,370000,370000,370000,0
|
|
20240913,164400,193552852500,370000,370000,370000,370000,83228
|
|
20240913,164300,193552852500,370000,370000,370000,370000,0
|
|
20240913,164200,193552852500,370000,370000,370000,370000,0
|
|
20240913,164100,193552852500,370000,370000,370000,370000,0
|
|
20240913,164000,193552852500,370000,370000,370000,370000,0
|
|
20240913,163900,193552852500,370000,370000,370000,370000,0
|
|
20240913,163800,193552852500,370000,370000,370000,370000,0
|
|
20240913,163700,193552852500,370000,370000,370000,370000,0
|
|
20240913,163600,193552852500,370000,370000,370000,370000,0
|
|
20240913,163500,193552852500,370000,370000,370000,370000,0
|
|
20240913,163400,193552852500,370000,370000,370000,370000,0
|
|
20240913,163300,193552852500,370000,370000,370000,370000,0
|
|
20240913,163200,193552852500,370000,370000,370000,370000,0
|
|
20240913,163100,193552852500,370000,370000,370000,370000,0
|
|
20240913,163000,193552852500,370000,370000,370000,370000,0
|
|
20240913,162900,193552852500,370000,370000,370000,370000,0
|
|
20240913,162800,193552852500,370000,370000,370000,370000,0
|
|
20240913,162700,193552852500,370000,370000,370000,370000,0
|
|
20240913,162600,193552852500,370000,370000,370000,370000,0
|
|
20240913,162500,193552852500,370000,370000,370000,370000,0
|
|
20240913,162400,193552852500,370000,370000,370000,370000,0
|
|
20240913,162300,193552852500,370000,370000,370000,370000,0
|
|
20240913,162200,193552852500,370000,370000,370000,370000,0
|
|
20240913,162100,193552852500,370000,370000,370000,370000,0
|
|
20240913,162000,193552852500,370000,370000,370000,370000,0
|
|
20240913,161900,193552852500,370000,370000,370000,370000,0
|
|
20240913,161800,193552852500,370000,370000,370000,370000,0
|
|
20240913,161700,193552852500,370000,370000,370000,370000,0
|
|
20240913,161600,193552852500,370000,370000,370000,370000,0
|
|
20240913,161500,193552852500,370000,370000,370000,370000,0
|
|
20240913,161400,193552852500,370000,370000,370000,370000,83228
|
|
20240913,161300,193552852500,370000,370000,370000,370000,0
|
|
20240913,161200,193552852500,370000,370000,370000,370000,0
|
|
20240913,161100,193552852500,370000,370000,370000,370000,0
|
|
20240913,161000,193552852500,370000,370000,370000,370000,0
|
|
20240913,160900,193552852500,370000,370000,370000,370000,0
|
|
20240913,160800,193552852500,370000,370000,370000,370000,0
|
|
20240913,160700,193552852500,370000,370000,370000,370000,0
|
|
20240913,160600,193552852500,370000,370000,370000,370000,0
|
|
20240913,160500,193552852500,370000,370000,370000,370000,0
|
|
20240913,160400,193552852500,370000,370000,370000,370000,0
|
|
20240913,160300,193552852500,370000,370000,370000,370000,0
|
|
20240913,160200,193552852500,370000,370000,370000,370000,0
|
|
20240913,160100,193552852500,370000,370000,370000,370000,0
|
|
20240913,160000,193552852500,370000,370000,370000,370000,0
|
|
20240913,155900,193552852500,370000,370000,370000,370000,0
|
|
20240913,155800,193552852500,370000,370000,370000,370000,0
|
|
20240913,155700,193552852500,370000,370000,370000,370000,0
|
|
20240913,155600,193552852500,370000,370000,370000,370000,0
|
|
20240913,155500,193552852500,370000,370000,370000,370000,0
|
|
20240913,155400,193552852500,370000,370000,370000,370000,0
|
|
20240913,155300,193552852500,370000,370000,370000,370000,0
|
|
20240913,155200,193552852500,370000,370000,370000,370000,0
|
|
20240913,155100,193552852500,370000,370000,370000,370000,0
|
|
20240913,155000,193552852500,370000,370000,370000,370000,0
|
|
20240913,154900,193552852500,370000,370000,370000,370000,0
|
|
20240913,154800,193552852500,370000,370000,370000,370000,0
|
|
20240913,154700,193552852500,370000,370000,370000,370000,0
|
|
20240913,154600,193552852500,370000,370000,370000,370000,0
|
|
20240913,154500,193552852500,370000,370000,370000,370000,0
|
|
20240913,154400,193552852500,370000,370000,370000,370000,83228
|
|
20240913,154300,193552852500,370000,370000,370000,370000,0
|
|
20240913,154200,193552852500,370000,370000,370000,370000,0
|
|
20240913,154100,193552852500,370000,370000,370000,370000,0
|
|
20240913,154000,193552852500,370000,370000,370000,370000,0
|
|
20240913,153900,193552852500,370000,370000,370000,370000,0
|
|
20240913,153800,193552852500,370000,370000,370000,370000,0
|
|
20240913,153700,193552852500,370000,370000,370000,370000,0
|
|
20240913,153600,193552852500,370000,370000,370000,370000,0
|
|
20240913,153500,193552852500,370000,370000,370000,370000,0
|
|
20240913,153400,193552852500,370000,370000,370000,370000,0
|
|
20240913,153300,193552852500,370000,370000,370000,370000,0
|
|
20240913,153200,193552852500,370000,370000,370000,370000,0
|
|
20240913,153100,193552852500,370000,370000,370000,370000,0
|
|
20240913,153000,193552852500,370000,370000,370000,370000,83228
|
|
20240913,152900,162758492500,368000,368000,368000,368000,0
|
|
20240913,152800,162758492500,368000,368000,368000,368000,0
|
|
20240913,152700,162758492500,368000,368000,368000,368000,0
|
|
20240913,152600,162758492500,368000,368000,368000,368000,0
|
|
20240913,152500,162758492500,368000,368000,368000,368000,0
|
|
20240913,152400,162758492500,368000,368000,368000,368000,0
|
|
20240913,152300,162758492500,368000,368000,368000,368000,0
|
|
20240913,152200,162758492500,368000,368000,368000,368000,0
|
|
20240913,152100,162758492500,368000,368000,368000,368000,0
|
|
20240913,152000,162758492500,368000,368000,368000,368000,0
|
|
20240913,151900,162758492500,368000,369500,369500,368000,1465
|
|
20240913,151800,162218336000,369000,369500,370000,369000,2560
|
|
20240913,151700,161272484500,369500,369500,370000,369000,4400
|
|
20240913,151600,159646889500,369000,369500,369500,369000,4541
|
|
20240913,151500,157969116500,369000,369500,370000,369000,7205
|
|
20240913,151400,155306955000,369500,369000,369500,368500,5601
|
|
20240913,151300,153238665500,369000,369000,369000,368500,6080
|
|
20240913,151200,150995421500,368500,368000,369000,367500,7942
|
|
20240913,151100,148070374000,367500,367000,368000,367000,9644
|
|
20240913,151000,144527081000,367000,367000,367000,366500,5988
|
|
20240913,150900,142329693500,367000,367000,367000,366500,4152
|
|
20240913,150800,140806016000,366500,366500,367000,366000,6177
|
|
20240913,150700,138541629500,366500,366000,366500,365500,2673
|
|
20240913,150600,137562363000,366000,366000,366000,365500,5781
|
|
20240913,150500,135446559500,366000,365500,366000,365500,2508
|
|
20240913,150400,134528775500,365500,365000,366000,365000,3049
|
|
20240913,150300,133414336000,365500,365000,365500,364500,2386
|
|
20240913,150200,132543221000,365000,365000,365000,364500,1386
|
|
20240913,150100,132037483000,364500,365000,365000,364500,358
|
|
20240913,150000,131906893000,364500,365000,365000,364500,350
|
|
20240913,145900,131779260000,365000,365000,365500,364500,559
|
|
20240913,145800,131575244000,365000,364500,365000,364500,687
|
|
20240913,145700,131324572500,365000,365000,365500,364500,927
|
|
20240913,145600,130986225500,365000,364500,365000,364500,746
|
|
20240913,145500,130714055500,365000,365500,365500,364500,778
|
|
20240913,145400,130430043000,365500,365500,365500,365000,654
|
|
20240913,145300,130191211000,365500,364500,365500,364500,1244
|
|
20240913,145200,129737003500,364500,365000,365000,364500,529
|
|
20240913,145100,129544008000,365000,365000,365000,364500,468
|
|
20240913,145000,129373231500,365000,365000,365000,364500,612
|
|
20240913,144900,129149867000,364500,364500,365500,364500,280
|
|
20240913,144800,129047686500,365000,365500,365500,364500,511
|
|
20240913,144700,128861071500,365500,365000,365500,364500,858
|
|
20240913,144600,128547790500,365000,365000,365000,364500,265
|
|
20240913,144500,128451092500,365000,365500,365500,364500,1090
|
|
20240913,144400,128053127000,365500,365500,365500,365000,551
|
|
20240913,144300,127851808000,365500,365500,365500,365000,1696
|
|
20240913,144200,127231956000,365500,365500,365500,365000,1829
|
|
20240913,144100,126563560500,365500,365000,365500,365000,482
|
|
20240913,144000,126387451500,365500,365500,365500,365000,510
|
|
20240913,143900,126201137500,365000,365500,365500,365000,258
|
|
20240913,143800,126106867500,365500,365000,365500,364500,500
|
|
20240913,143700,125924388000,364500,365000,365500,364500,518
|
|
20240913,143600,125735213000,365500,365000,365500,364500,2546
|
|
20240913,143500,124805842500,364500,365000,365000,364500,401
|
|
20240913,143400,124659539500,364500,365000,365000,364500,3104
|
|
20240913,143300,123526772000,365000,364500,365000,364500,249
|
|
20240913,143200,123435894000,364500,365000,365000,364500,220
|
|
20240913,143100,123355610500,364500,365000,365000,364500,505
|
|
20240913,143000,123171458000,364500,365000,365000,364500,1883
|
|
20240913,142900,122484929000,365000,365000,365000,364500,1453
|
|
20240913,142800,121955150000,365000,364500,365000,364000,2199
|
|
20240913,142700,121152675500,364500,364000,365000,364000,4665
|
|
20240913,142600,119452296500,364500,364500,364500,364000,215
|
|
20240913,142500,119373957500,364500,364500,364500,364000,302
|
|
20240913,142400,119263920500,364000,364500,364500,364000,502
|
|
20240913,142300,119080990500,364500,364500,364500,364000,253
|
|
20240913,142200,118988810000,364500,364500,364500,364000,285
|
|
20240913,142100,118884940500,364500,364000,364500,364000,768
|
|
20240913,142000,118605302000,364000,364000,364000,363500,863
|
|
20240913,141900,118291179000,363500,364000,364000,363500,2222
|
|
20240913,141800,117482388500,364000,364000,364000,363500,204
|
|
20240913,141700,117408154000,364000,363500,364000,363000,1448
|
|
20240913,141600,116881718500,363500,363500,363500,363000,122
|
|
20240913,141500,116837390500,363500,363500,363500,363000,216
|
|
20240913,141400,116758906500,363000,363000,363000,362500,286
|
|
20240913,141300,116655134500,363000,363000,363500,362500,183
|
|
20240913,141200,116588709500,363000,363500,363500,362500,654
|
|
20240913,141100,116351372500,363500,363500,363500,363000,652
|
|
20240913,141000,116114442500,363000,363500,363500,362500,262
|
|
20240913,140900,116019289000,363500,363000,363500,363000,163
|
|
20240913,140800,115960080500,363500,363000,363500,362500,159
|
|
20240913,140700,115902369500,363000,363500,363500,362500,661
|
|
20240913,140600,115662419500,363000,363000,363500,363000,666
|
|
20240913,140500,115420611000,363500,363500,364000,363000,423
|
|
20240913,140400,115266817000,363500,363500,364000,363000,306
|
|
20240913,140300,115155588500,363500,363500,363500,363000,123
|
|
20240913,140200,115110890500,363500,363500,363500,363000,323
|
|
20240913,140100,114993560500,363000,363500,364000,363000,286
|
|
20240913,140000,114889595000,363500,363000,363500,363000,1564
|
|
20240913,135900,114321327500,363500,362500,363500,362500,337
|
|
20240913,135800,114199010000,363000,363500,363500,362500,1020
|
|
20240913,135700,113828798000,363000,363500,363500,363000,457
|
|
20240913,135600,113662796000,363000,363000,363500,363000,224
|
|
20240913,135500,113581430000,363500,363000,363500,363000,189
|
|
20240913,135400,113512734500,363500,363500,363500,363000,245
|
|
20240913,135300,113423714000,363500,363500,363500,363000,118
|
|
20240913,135200,113380856000,363500,364000,364000,363000,2453
|
|
20240913,135100,112488932500,363500,364000,364000,363500,343
|
|
20240913,135000,112364178500,364000,364000,364000,363500,1812
|
|
20240913,134900,111705335500,364000,364000,364000,363500,172
|
|
20240913,134800,111642771000,364000,364000,364000,363500,117
|
|
20240913,134700,111600199000,364000,364000,364000,363500,152
|
|
20240913,134600,111544885500,364000,363500,364000,363500,229
|
|
20240913,134500,111461535500,364000,364500,364500,363500,1308
|
|
20240913,134400,110985427500,364500,364500,364500,364000,287
|
|
20240913,134300,110880862000,364000,364000,364500,363500,4034
|
|
20240913,134200,109412480000,364000,363000,364000,363000,3675
|
|
20240913,134100,108076397500,363500,363500,363500,363000,332
|
|
20240913,134000,107955806500,363500,363500,363500,363000,607
|
|
20240913,133900,107735166000,363000,363500,363500,363000,204
|
|
20240913,133800,107661031500,363500,363500,363500,363000,400
|
|
20240913,133700,107515649500,363500,363500,363500,363000,1213
|
|
20240913,133600,107074761000,363000,363000,363500,362500,434
|
|
20240913,133500,106917205000,362500,362500,363500,362500,2415
|
|
20240913,133400,106040577000,362500,363000,363000,362500,278
|
|
20240913,133300,105939699000,363000,363000,363000,362500,191
|
|
20240913,133200,105870373500,363000,363000,363000,362500,120
|
|
20240913,133100,105826829500,363000,363000,363000,362500,129
|
|
20240913,133000,105780021500,363000,363000,363000,362500,218
|
|
20240913,132900,105700935000,363000,363000,363000,362500,156
|
|
20240913,132800,105644317000,362500,363000,363000,362500,736
|
|
20240913,132700,105377368000,362500,363000,363000,362500,226
|
|
20240913,132600,105295354500,362500,363000,363000,362500,456
|
|
20240913,132500,105129837000,363000,363000,363000,362500,343
|
|
20240913,132400,105005410000,363000,363000,363000,362500,747
|
|
20240913,132300,104734271500,363000,362500,363000,362500,352
|
|
20240913,132200,104606554500,363000,362500,363000,362500,376
|
|
20240913,132100,104470125500,363000,362500,363000,362000,4484
|
|
20240913,132000,102843234000,362500,362000,362500,362000,69
|
|
20240913,131900,102818241000,362500,362000,362500,362000,136
|
|
20240913,131800,102768959500,362000,363000,363000,362000,285
|
|
20240913,131700,102665610500,363000,362500,363000,362500,436
|
|
20240913,131600,102507522000,362500,362500,363000,362000,840
|
|
20240913,131500,102202925500,362500,362500,362500,362000,111
|
|
20240913,131400,102162703500,362000,362500,363000,362000,874
|
|
20240913,131300,101845815500,363000,362000,363000,362000,2878
|
|
20240913,131200,100802555500,362500,362500,362500,362000,187
|
|
20240913,131100,100734783000,362500,362500,362500,362000,186
|
|
20240913,131000,100667383000,362000,362500,362500,362000,213
|
|
20240913,130900,100590220500,362500,362000,362500,362000,43
|
|
20240913,130800,100574639500,362000,362000,362500,362000,235
|
|
20240913,130700,100489497500,362000,362500,362500,362000,287
|
|
20240913,130600,100385490500,362500,362500,362500,362000,105
|
|
20240913,130500,100347433500,362000,362500,362500,362000,2414
|
|
20240913,130400,99472562500,362000,362500,362500,362000,590
|
|
20240913,130300,99258931000,362500,362500,362500,362000,108
|
|
20240913,130200,99219790000,362500,362500,362500,362000,124
|
|
20240913,130100,99174849000,362500,362000,362500,362000,431
|
|
20240913,130000,99018680500,362000,362500,362500,362000,288
|
|
20240913,125900,98914358000,362000,362000,362500,361500,335
|
|
20240913,125800,98793073000,362000,362000,362000,361500,308
|
|
20240913,125700,98681624000,361500,362000,362000,361500,255
|
|
20240913,125600,98589396500,361500,362000,362000,361500,99
|
|
20240913,125500,98553584000,362000,362000,362000,361500,236
|
|
20240913,125400,98468202500,362000,362000,362500,361500,1287
|
|
20240913,125300,98002332500,362500,362500,362500,362000,86
|
|
20240913,125200,97971172500,362500,362000,362500,362000,481
|
|
20240913,125100,97796937000,362500,362500,362500,362000,251
|
|
20240913,125000,97706049500,362000,362500,362500,362000,368
|
|
20240913,124900,97572752500,362500,362500,362500,362000,119
|
|
20240913,124800,97529617500,362500,362500,363000,362000,1723
|
|
20240913,124700,96905026000,362500,362500,362500,362000,179
|
|
20240913,124600,96840178500,362500,362500,362500,362000,237
|
|
20240913,124500,96754270500,362500,362000,363000,361500,1838
|
|
20240913,124400,96088268500,362000,362000,362000,361500,166
|
|
20240913,124300,96028193000,362000,362000,362000,361500,89
|
|
20240913,124200,95995976500,362000,362000,362500,361500,169
|
|
20240913,124100,95934783000,362500,362500,362500,362000,386
|
|
20240913,124000,95794986000,362500,362000,362500,361500,1698
|
|
20240913,123900,95180300000,361500,362000,362000,361500,217
|
|
20240913,123800,95101792500,362000,362000,362000,361500,175
|
|
20240913,123700,95038461500,362000,362000,362000,361500,48
|
|
20240913,123600,95021091500,362000,362000,362000,361500,149
|
|
20240913,123500,94967173500,362000,362500,362500,361500,115
|
|
20240913,123400,94925540000,362000,362000,362500,361500,222
|
|
20240913,123300,94845176000,362000,362000,362000,361500,111
|
|
20240913,123200,94805002500,361500,362000,362000,361500,112
|
|
20240913,123100,94764483000,362000,362000,362000,361500,451
|
|
20240913,123000,94601222500,362000,362500,362500,362000,1016
|
|
20240913,122900,94233400500,362500,362000,362500,362000,83
|
|
20240913,122800,94203325500,362500,362500,362500,362000,414
|
|
20240913,122700,94053263500,362000,362000,362500,361500,487
|
|
20240913,122600,93876846000,362000,362000,362500,361500,300
|
|
20240913,122500,93768240500,362000,361500,362500,361000,2617
|
|
20240913,122400,92821385500,361500,361000,361500,360500,484
|
|
20240913,122300,92646650500,361000,361000,361000,360500,169
|
|
20240913,122200,92585654500,361000,361000,361000,360500,133
|
|
20240913,122100,92537671000,361000,360500,361000,360500,73
|
|
20240913,122000,92511321500,360500,361000,361000,360500,209
|
|
20240913,121900,92435901000,361000,361000,361000,360500,119
|
|
20240913,121800,92392973500,361000,360500,361000,360000,189
|
|
20240913,121700,92324792500,360500,360500,360500,360000,279
|
|
20240913,121600,92224281500,360500,360500,361000,360000,400
|
|
20240913,121500,92080163500,360500,360500,360500,360000,198
|
|
20240913,121400,92008792000,360500,360500,361000,360000,1061
|
|
20240913,121300,91626455500,360500,360500,360500,360000,232
|
|
20240913,121200,91542872500,360500,360500,360500,360000,250
|
|
20240913,121100,91452767500,360000,360000,360500,360000,347
|
|
20240913,121000,91327823500,360500,360500,360500,360000,291
|
|
20240913,120900,91223016000,360500,360500,360500,360000,247
|
|
20240913,120800,91134032500,360500,360000,360500,360000,168
|
|
20240913,120700,91073505500,360000,360000,360500,360000,403
|
|
20240913,120600,90928373500,360500,360000,360500,360000,367
|
|
20240913,120500,90796212500,360000,360000,360500,359500,686
|
|
20240913,120400,90549151500,360000,360000,360000,359500,189
|
|
20240913,120300,90481141500,360000,360500,360500,359500,1118
|
|
20240913,120200,90078671500,360000,360500,360500,360000,167
|
|
20240913,120100,90018537000,360000,361000,361000,360000,4026
|
|
20240913,120000,88567198000,361000,360500,361000,360500,652
|
|
20240913,115900,88331934000,361000,361000,361000,360500,965
|
|
20240913,115800,87983588000,360500,360500,361000,360500,188
|
|
20240913,115700,87915749500,361000,361000,361000,360500,70
|
|
20240913,115600,87890492500,361000,361000,361000,360500,140
|
|
20240913,115500,87839965500,360500,361000,361000,360500,166
|
|
20240913,115400,87780091000,361000,361000,361000,360500,132
|
|
20240913,115300,87732449500,360500,361000,361000,360500,190
|
|
20240913,115200,87663877000,361000,361000,361000,360500,289
|
|
20240913,115100,87559606500,360500,361000,361000,360500,458
|
|
20240913,115000,87394317500,361000,360500,361000,360500,783
|
|
20240913,114900,87111846500,360500,360500,361000,360500,451
|
|
20240913,114800,86949224000,360500,360000,360500,360000,2492
|
|
20240913,114700,86051838500,359500,359500,360000,359500,282
|
|
20240913,114600,85950383500,359500,360000,360000,359500,214
|
|
20240913,114500,85873373500,359500,360000,360000,359500,465
|
|
20240913,114400,85706125000,359500,360000,360000,359500,346
|
|
20240913,114300,85581648000,359500,360000,360000,359500,223
|
|
20240913,114200,85501428500,360000,360000,360000,359000,888
|
|
20240913,114100,85182314500,359500,359500,360000,359500,345
|
|
20240913,114000,85058240000,359500,360000,360000,359500,191
|
|
20240913,113900,84989512000,359500,359500,360000,359000,801
|
|
20240913,113800,84701545000,359500,359000,359500,359000,552
|
|
20240913,113700,84503224000,359000,359500,360000,359000,3032
|
|
20240913,113600,83413567500,359500,360500,360500,359500,851
|
|
20240913,113500,83107274500,360500,359500,360500,359500,1394
|
|
20240913,113400,82605402000,360000,360000,360000,359500,730
|
|
20240913,113300,82342803000,359500,359500,360000,359500,887
|
|
20240913,113200,82023905000,359500,359500,360000,359500,353
|
|
20240913,113100,81896943000,359500,360000,360500,359500,953
|
|
20240913,113000,81553941000,360000,360500,360500,360000,1751
|
|
20240913,112900,80923512000,360500,360500,360500,360000,417
|
|
20240913,112800,80773372000,360500,360500,361000,360500,2687
|
|
20240913,112700,79804695000,361000,360500,361000,360500,188
|
|
20240913,112600,79736872500,361000,360500,361000,360500,463
|
|
20240913,112500,79569914500,361000,361000,361000,360500,210
|
|
20240913,112400,79494144000,361000,361000,361000,360500,491
|
|
20240913,112300,79316982500,361000,361000,361000,360500,530
|
|
20240913,112200,79125882500,361000,361500,361500,360500,1941
|
|
20240913,112100,78425211000,361500,361500,362000,361000,503
|
|
20240913,112000,78243403000,361500,361500,362000,361500,2859
|
|
20240913,111900,77209843000,361000,362000,362000,361000,1287
|
|
20240913,111800,76744659000,362000,361500,362000,361500,1622
|
|
20240913,111700,76158223500,362000,362000,362000,361500,250
|
|
20240913,111600,76067813500,362000,362000,362500,361500,409
|
|
20240913,111500,75919741500,362000,362500,362500,362000,147
|
|
20240913,111400,75866499000,362500,362500,362500,362000,620
|
|
20240913,111300,75642004000,362500,362500,362500,362000,219
|
|
20240913,111200,75562683000,362000,362000,362500,362000,127
|
|
20240913,111100,75516698000,362500,362500,362500,362000,457
|
|
20240913,111000,75351053000,362500,362000,363000,361500,3211
|
|
20240913,110900,74188569500,362000,362500,362500,361500,471
|
|
20240913,110800,74018067000,362000,362500,363000,362000,273
|
|
20240913,110700,73919181500,362500,362000,362500,362000,253
|
|
20240913,110600,73827477500,362500,362500,362500,362000,164
|
|
20240913,110500,73768059500,362500,362000,363000,362000,277
|
|
20240913,110400,73667673000,362000,362000,362500,361500,578
|
|
20240913,110300,73458535000,362000,362000,362000,361500,226
|
|
20240913,110200,73376779500,362000,361500,362000,361000,5038
|
|
20240913,110100,71555487500,361500,362000,362500,361500,1832
|
|
20240913,110000,70892430500,362500,363000,363500,362000,5435
|
|
20240913,105900,68922164500,363000,363000,363500,363000,423
|
|
20240913,105800,68768545500,363000,363000,363500,363000,88
|
|
20240913,105700,68736588500,363000,363500,363500,363000,292
|
|
20240913,105600,68630501500,363500,363500,363500,363000,340
|
|
20240913,105500,68507042500,363500,363000,363500,363000,230
|
|
20240913,105400,68423442000,363000,363500,363500,363000,223
|
|
20240913,105300,68342402000,363500,363500,363500,363000,288
|
|
20240913,105200,68237750000,363500,363500,363500,363000,64
|
|
20240913,105100,68214501500,363500,363500,363500,363000,176
|
|
20240913,105000,68150546500,363000,363000,363500,362500,1352
|
|
20240913,104900,67659758500,363000,363000,363000,362500,458
|
|
20240913,104800,67493602500,363000,363000,363000,362500,424
|
|
20240913,104700,67339864500,363000,363000,363000,362500,320
|
|
20240913,104600,67223803000,363000,363000,363000,362500,297
|
|
20240913,104500,67116075000,362500,362500,363000,362500,266
|
|
20240913,104400,67019613000,362500,363000,363000,362500,1335
|
|
20240913,104300,66535649000,362500,362500,363000,362500,308
|
|
20240913,104200,66423919000,363000,364000,364000,363000,4486
|
|
20240913,104100,64794109000,364000,364000,364000,363500,258
|
|
20240913,104000,64700240500,364000,364000,364000,363500,251
|
|
20240913,103900,64608947000,364000,364000,364500,363500,815
|
|
20240913,103800,64312246500,364500,364500,364500,364000,253
|
|
20240913,103700,64220121500,364000,364500,364500,364000,872
|
|
20240913,103600,63902627000,364500,365000,365000,364000,3617
|
|
20240913,103500,62584230500,365000,365000,365000,364500,540
|
|
20240913,103400,62387133500,365000,365000,365500,365000,517
|
|
20240913,103300,62198413000,365000,364500,365000,364500,903
|
|
20240913,103200,61868861500,365000,365000,365000,364500,116
|
|
20240913,103100,61826529500,365000,365000,365000,364500,1199
|
|
20240913,103000,61388906500,365000,365000,365000,364500,568
|
|
20240913,102900,61181765000,365000,364000,365000,364000,4509
|
|
20240913,102800,59536772500,364500,364500,364500,364000,164
|
|
20240913,102700,59477048500,364500,364500,364500,364000,180
|
|
20240913,102600,59411454000,364500,364500,364500,364000,100
|
|
20240913,102500,59375007000,364500,364000,364500,363500,807
|
|
20240913,102400,59081247000,364000,363500,364000,363000,265
|
|
20240913,102300,58984894000,363500,363000,363500,363000,314
|
|
20240913,102200,58870759000,363000,363500,363500,363000,274
|
|
20240913,102100,58771189500,363000,363500,363500,363000,372
|
|
20240913,102000,58636074000,363500,363500,363500,363000,646
|
|
20240913,101900,58401493500,363500,364000,364000,363000,234
|
|
20240913,101800,58316428500,364000,363500,364000,363000,597
|
|
20240913,101700,58099364000,364000,364000,364500,363500,395
|
|
20240913,101600,57955611500,364000,363500,364000,363000,1916
|
|
20240913,101500,57258584500,363500,363000,363500,363000,504
|
|
20240913,101400,57075581500,363000,363500,363500,363000,831
|
|
20240913,101300,56773861500,363500,363000,363500,363000,132
|
|
20240913,101200,56725887000,363000,363000,363500,362500,324
|
|
20240913,101100,56608256000,362500,363000,363500,362500,596
|
|
20240913,101000,56391914000,363000,363000,363000,362500,263
|
|
20240913,100900,56296479500,363000,363000,363500,362500,420
|
|
20240913,100800,56144054500,363000,362000,363500,362000,1575
|
|
20240913,100700,55572871000,362000,362500,363000,362000,1431
|
|
20240913,100600,55054260500,362500,363500,363500,362500,1196
|
|
20240913,100500,54620172000,363000,363500,364000,363000,2936
|
|
20240913,100400,53552969000,363500,363500,363500,363000,222
|
|
20240913,100300,53472334500,363500,363500,364000,363000,286
|
|
20240913,100200,53368391000,363500,363500,364000,363500,619
|
|
20240913,100100,53143330000,363500,363500,363500,363000,648
|
|
20240913,100000,52907969500,363500,364000,364000,363500,1433
|
|
20240913,095900,52387023000,364000,364000,364000,363500,273
|
|
20240913,095800,52287704000,364000,364000,364000,363500,313
|
|
20240913,095700,52173855500,364000,363500,364000,363500,248
|
|
20240913,095600,52083634000,364000,364000,364000,363500,129
|
|
20240913,095500,52036698000,364000,364500,364500,363500,1011
|
|
20240913,095400,51668728500,364500,365000,365000,364000,1145
|
|
20240913,095300,51251330500,365000,365000,366500,364500,2967
|
|
20240913,095200,50167202000,364500,365500,366000,364500,4670
|
|
20240913,095100,48461050500,366000,365000,366000,365000,901
|
|
20240913,095000,48131543000,365500,365500,366000,365000,1547
|
|
20240913,094900,47566090000,365500,366000,366000,365000,3036
|
|
20240913,094800,46456097000,366000,366000,366500,365500,1562
|
|
20240913,094700,45884240000,366500,366000,366500,366000,1601
|
|
20240913,094600,45297707500,366000,366000,366500,365500,3249
|
|
20240913,094500,44108559000,366000,366000,366000,365500,1002
|
|
20240913,094400,43742124500,366000,364500,366000,364500,6506
|
|
20240913,094300,41365529000,365000,364500,365000,364000,514
|
|
20240913,094200,41178168000,364500,364500,365000,364000,1445
|
|
20240913,094100,40651469000,364000,364500,364500,363500,837
|
|
20240913,094000,40346753500,364500,364000,364500,363500,678
|
|
20240913,093900,40099938500,363500,364500,364500,363500,1926
|
|
20240913,093800,39398927500,364000,364000,364500,364000,920
|
|
20240913,093700,39063636000,364500,364000,365000,364000,3109
|
|
20240913,093600,37930246500,364000,363000,364000,362500,3470
|
|
20240913,093500,36668963500,363000,362000,363000,362000,2958
|
|
20240913,093400,35596351000,362500,362500,362500,362000,605
|
|
20240913,093300,35377246000,362000,362500,362500,361500,192
|
|
20240913,093200,35307713500,362500,362500,362500,361500,3011
|
|
20240913,093100,34218266000,362500,362500,362500,362000,297
|
|
20240913,093000,34110701000,362500,362000,362500,361500,1178
|
|
20240913,092900,33684216500,362000,362500,362500,361000,3514
|
|
20240913,092800,32413589500,362500,362000,362500,362000,222
|
|
20240913,092700,32333190500,362000,362500,363000,362000,1171
|
|
20240913,092600,31909085000,362500,362000,363000,362000,793
|
|
20240913,092500,31621616500,362000,362000,362500,362000,344
|
|
20240913,092400,31496980500,362000,362000,362500,361500,533
|
|
20240913,092300,31304032000,361500,362000,362500,361500,1228
|
|
20240913,092200,30859406500,362000,362000,362500,361500,358
|
|
20240913,092100,30729802500,362000,362500,362500,361500,659
|
|
20240913,092000,30491209500,362000,361500,362500,361500,1002
|
|
20240913,091900,30128530500,361500,362000,362500,361500,2218
|
|
20240913,091800,29325814000,362000,363000,363000,361500,2258
|
|
20240913,091700,28507230000,363000,362000,363000,361500,621
|
|
20240913,091600,28282264000,362000,361500,362000,361000,812
|
|
20240913,091500,27988671500,361500,360500,361500,360500,770
|
|
20240913,091400,27710764500,360500,360500,361500,360500,1300
|
|
20240913,091300,27241585500,361000,361000,361000,360000,5469
|
|
20240913,091200,25270842500,360500,361000,361500,360500,1752
|
|
20240913,091100,24638264000,360500,362000,362500,360500,3605
|
|
20240913,091000,23335955500,362500,364000,364000,362500,3763
|
|
20240913,090900,21969939500,363500,364000,364500,363000,2692
|
|
20240913,090800,20990587000,364000,363500,364500,363000,1782
|
|
20240913,090700,20342300500,363500,363500,364000,362500,2733
|
|
20240913,090600,19350227000,364000,365500,366000,363500,3410
|
|
20240913,090500,18106445000,365500,366000,367000,365000,7125
|
|
20240913,090400,15498607000,366000,362500,366500,361500,15035
|
|
20240913,090300,10011724000,361500,361000,363500,360000,8259
|
|
20240913,090200,7021082500,361000,361000,361500,360500,2529
|
|
20240913,090100,6108487000,361000,360000,361000,359000,3181
|
|
20240913,090000,4964556500,359500,360000,361000,358500,13164
|