588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,184500,192006798000,385500,385500,385500,385500,27571
|
|
20240924,184400,192006798000,385500,385500,385500,385500,0
|
|
20240924,184300,192006798000,385500,385500,385500,385500,0
|
|
20240924,184200,192006798000,385500,385500,385500,385500,0
|
|
20240924,184100,192006798000,385500,385500,385500,385500,0
|
|
20240924,184000,192006798000,385500,385500,385500,385500,0
|
|
20240924,183900,192006798000,385500,385500,385500,385500,0
|
|
20240924,183800,192006798000,385500,385500,385500,385500,0
|
|
20240924,183700,192006798000,385500,385500,385500,385500,0
|
|
20240924,183600,192006798000,385500,385500,385500,385500,0
|
|
20240924,183500,192006798000,385500,385500,385500,385500,0
|
|
20240924,183400,192006798000,385500,385500,385500,385500,0
|
|
20240924,183300,192006798000,385500,385500,385500,385500,0
|
|
20240924,183200,192006798000,385500,385500,385500,385500,0
|
|
20240924,183100,192006798000,385500,385500,385500,385500,0
|
|
20240924,183000,192006798000,385500,385500,385500,385500,0
|
|
20240924,182900,192006798000,385500,385500,385500,385500,0
|
|
20240924,182800,192006798000,385500,385500,385500,385500,0
|
|
20240924,182700,192006798000,385500,385500,385500,385500,0
|
|
20240924,182600,192006798000,385500,385500,385500,385500,0
|
|
20240924,182500,192006798000,385500,385500,385500,385500,0
|
|
20240924,182400,192006798000,385500,385500,385500,385500,0
|
|
20240924,182300,192006798000,385500,385500,385500,385500,0
|
|
20240924,182200,192006798000,385500,385500,385500,385500,0
|
|
20240924,182100,192006798000,385500,385500,385500,385500,0
|
|
20240924,182000,192006798000,385500,385500,385500,385500,0
|
|
20240924,181900,192006798000,385500,385500,385500,385500,0
|
|
20240924,181800,192006798000,385500,385500,385500,385500,0
|
|
20240924,181700,192006798000,385500,385500,385500,385500,0
|
|
20240924,181600,192006798000,385500,385500,385500,385500,0
|
|
20240924,181500,192006798000,385500,385500,385500,385500,27571
|
|
20240924,181400,192006798000,385500,385500,385500,385500,0
|
|
20240924,181300,192006798000,385500,385500,385500,385500,0
|
|
20240924,181200,192006798000,385500,385500,385500,385500,0
|
|
20240924,181100,192006798000,385500,385500,385500,385500,0
|
|
20240924,181000,192006798000,385500,385500,385500,385500,0
|
|
20240924,180900,192006798000,385500,385500,385500,385500,0
|
|
20240924,180800,192006798000,385500,385500,385500,385500,0
|
|
20240924,180700,192006798000,385500,385500,385500,385500,0
|
|
20240924,180600,192006798000,385500,385500,385500,385500,0
|
|
20240924,180500,192006798000,385500,385500,385500,385500,0
|
|
20240924,180400,192006798000,385500,385500,385500,385500,0
|
|
20240924,180300,192006798000,385500,385500,385500,385500,0
|
|
20240924,180200,192006798000,385500,385500,385500,385500,0
|
|
20240924,180100,192006798000,385500,385500,385500,385500,0
|
|
20240924,180000,192006798000,385500,385500,385500,385500,0
|
|
20240924,175900,192006798000,385500,385500,385500,385500,0
|
|
20240924,175800,192006798000,385500,385500,385500,385500,0
|
|
20240924,175700,192006798000,385500,385500,385500,385500,0
|
|
20240924,175600,192006798000,385500,385500,385500,385500,0
|
|
20240924,175500,192006798000,385500,385500,385500,385500,0
|
|
20240924,175400,192006798000,385500,385500,385500,385500,0
|
|
20240924,175300,192006798000,385500,385500,385500,385500,0
|
|
20240924,175200,192006798000,385500,385500,385500,385500,0
|
|
20240924,175100,192006798000,385500,385500,385500,385500,0
|
|
20240924,175000,192006798000,385500,385500,385500,385500,0
|
|
20240924,174900,192006798000,385500,385500,385500,385500,0
|
|
20240924,174800,192006798000,385500,385500,385500,385500,0
|
|
20240924,174700,192006798000,385500,385500,385500,385500,0
|
|
20240924,174600,192006798000,385500,385500,385500,385500,0
|
|
20240924,174500,192006798000,385500,385500,385500,385500,27571
|
|
20240924,174400,192006798000,385500,385500,385500,385500,0
|
|
20240924,174300,192006798000,385500,385500,385500,385500,0
|
|
20240924,174200,192006798000,385500,385500,385500,385500,0
|
|
20240924,174100,192006798000,385500,385500,385500,385500,0
|
|
20240924,174000,192006798000,385500,385500,385500,385500,0
|
|
20240924,173900,192006798000,385500,385500,385500,385500,0
|
|
20240924,173800,192006798000,385500,385500,385500,385500,0
|
|
20240924,173700,192006798000,385500,385500,385500,385500,0
|
|
20240924,173600,192006798000,385500,385500,385500,385500,0
|
|
20240924,173500,192006798000,385500,385500,385500,385500,0
|
|
20240924,173400,192006798000,385500,385500,385500,385500,0
|
|
20240924,173300,192006798000,385500,385500,385500,385500,0
|
|
20240924,173200,192006798000,385500,385500,385500,385500,0
|
|
20240924,173100,192006798000,385500,385500,385500,385500,0
|
|
20240924,173000,192006798000,385500,385500,385500,385500,0
|
|
20240924,172900,192006798000,385500,385500,385500,385500,0
|
|
20240924,172800,192006798000,385500,385500,385500,385500,0
|
|
20240924,172700,192006798000,385500,385500,385500,385500,0
|
|
20240924,172600,192006798000,385500,385500,385500,385500,0
|
|
20240924,172500,192006798000,385500,385500,385500,385500,0
|
|
20240924,172400,192006798000,385500,385500,385500,385500,0
|
|
20240924,172300,192006798000,385500,385500,385500,385500,0
|
|
20240924,172200,192006798000,385500,385500,385500,385500,0
|
|
20240924,172100,192006798000,385500,385500,385500,385500,0
|
|
20240924,172000,192006798000,385500,385500,385500,385500,0
|
|
20240924,171900,192006798000,385500,385500,385500,385500,0
|
|
20240924,171800,192006798000,385500,385500,385500,385500,0
|
|
20240924,171700,192006798000,385500,385500,385500,385500,0
|
|
20240924,171600,192006798000,385500,385500,385500,385500,0
|
|
20240924,171500,192006798000,385500,385500,385500,385500,27571
|
|
20240924,171400,192006798000,385500,385500,385500,385500,0
|
|
20240924,171300,192006798000,385500,385500,385500,385500,0
|
|
20240924,171200,192006798000,385500,385500,385500,385500,0
|
|
20240924,171100,192006798000,385500,385500,385500,385500,0
|
|
20240924,171000,192006798000,385500,385500,385500,385500,0
|
|
20240924,170900,192006798000,385500,385500,385500,385500,0
|
|
20240924,170800,192006798000,385500,385500,385500,385500,0
|
|
20240924,170700,192006798000,385500,385500,385500,385500,0
|
|
20240924,170600,192006798000,385500,385500,385500,385500,0
|
|
20240924,170500,192006798000,385500,385500,385500,385500,0
|
|
20240924,170400,192006798000,385500,385500,385500,385500,0
|
|
20240924,170300,192006798000,385500,385500,385500,385500,0
|
|
20240924,170200,192006798000,385500,385500,385500,385500,0
|
|
20240924,170100,192006798000,385500,385500,385500,385500,0
|
|
20240924,170000,192006798000,385500,385500,385500,385500,0
|
|
20240924,165900,192006798000,385500,385500,385500,385500,0
|
|
20240924,165800,192006798000,385500,385500,385500,385500,0
|
|
20240924,165700,192006798000,385500,385500,385500,385500,0
|
|
20240924,165600,192006798000,385500,385500,385500,385500,0
|
|
20240924,165500,192006798000,385500,385500,385500,385500,0
|
|
20240924,165400,192006798000,385500,385500,385500,385500,0
|
|
20240924,165300,192006798000,385500,385500,385500,385500,0
|
|
20240924,165200,192006798000,385500,385500,385500,385500,0
|
|
20240924,165100,192006798000,385500,385500,385500,385500,0
|
|
20240924,165000,192006798000,385500,385500,385500,385500,0
|
|
20240924,164900,192006798000,385500,385500,385500,385500,0
|
|
20240924,164800,192006798000,385500,385500,385500,385500,0
|
|
20240924,164700,192006798000,385500,385500,385500,385500,0
|
|
20240924,164600,192006798000,385500,385500,385500,385500,0
|
|
20240924,164500,192006798000,385500,385500,385500,385500,27571
|
|
20240924,164400,192006798000,385500,385500,385500,385500,0
|
|
20240924,164300,192006798000,385500,385500,385500,385500,0
|
|
20240924,164200,192006798000,385500,385500,385500,385500,0
|
|
20240924,164100,192006798000,385500,385500,385500,385500,0
|
|
20240924,164000,192006798000,385500,385500,385500,385500,0
|
|
20240924,163900,192006798000,385500,385500,385500,385500,0
|
|
20240924,163800,192006798000,385500,385500,385500,385500,0
|
|
20240924,163700,192006798000,385500,385500,385500,385500,0
|
|
20240924,163600,192006798000,385500,385500,385500,385500,0
|
|
20240924,163500,192006798000,385500,385500,385500,385500,0
|
|
20240924,163400,192006798000,385500,385500,385500,385500,0
|
|
20240924,163300,192006798000,385500,385500,385500,385500,0
|
|
20240924,163200,192006798000,385500,385500,385500,385500,0
|
|
20240924,163100,192006798000,385500,385500,385500,385500,0
|
|
20240924,163000,192006798000,385500,385500,385500,385500,0
|
|
20240924,162900,192006798000,385500,385500,385500,385500,0
|
|
20240924,162800,192006798000,385500,385500,385500,385500,0
|
|
20240924,162700,192006798000,385500,385500,385500,385500,0
|
|
20240924,162600,192006798000,385500,385500,385500,385500,0
|
|
20240924,162500,192006798000,385500,385500,385500,385500,0
|
|
20240924,162400,192006798000,385500,385500,385500,385500,0
|
|
20240924,162300,192006798000,385500,385500,385500,385500,0
|
|
20240924,162200,192006798000,385500,385500,385500,385500,0
|
|
20240924,162100,192006798000,385500,385500,385500,385500,0
|
|
20240924,162000,192006798000,385500,385500,385500,385500,0
|
|
20240924,161900,192006798000,385500,385500,385500,385500,0
|
|
20240924,161800,192006798000,385500,385500,385500,385500,0
|
|
20240924,161700,192006798000,385500,385500,385500,385500,0
|
|
20240924,161600,192006798000,385500,385500,385500,385500,0
|
|
20240924,161500,192006798000,385500,385500,385500,385500,27571
|
|
20240924,161400,192006798000,385500,385500,385500,385500,0
|
|
20240924,161300,192006798000,385500,385500,385500,385500,0
|
|
20240924,161200,192006798000,385500,385500,385500,385500,0
|
|
20240924,161100,192006798000,385500,385500,385500,385500,0
|
|
20240924,161000,192006798000,385500,385500,385500,385500,0
|
|
20240924,160900,192006798000,385500,385500,385500,385500,0
|
|
20240924,160800,192006798000,385500,385500,385500,385500,0
|
|
20240924,160700,192006798000,385500,385500,385500,385500,0
|
|
20240924,160600,192006798000,385500,385500,385500,385500,0
|
|
20240924,160500,192006798000,385500,385500,385500,385500,0
|
|
20240924,160400,192006798000,385500,385500,385500,385500,0
|
|
20240924,160300,192006798000,385500,385500,385500,385500,0
|
|
20240924,160200,192006798000,385500,385500,385500,385500,0
|
|
20240924,160100,192006798000,385500,385500,385500,385500,0
|
|
20240924,160000,192006798000,385500,385500,385500,385500,0
|
|
20240924,155900,192006798000,385500,385500,385500,385500,0
|
|
20240924,155800,192006798000,385500,385500,385500,385500,0
|
|
20240924,155700,192006798000,385500,385500,385500,385500,0
|
|
20240924,155600,192006798000,385500,385500,385500,385500,0
|
|
20240924,155500,192006798000,385500,385500,385500,385500,0
|
|
20240924,155400,192006798000,385500,385500,385500,385500,0
|
|
20240924,155300,192006798000,385500,385500,385500,385500,0
|
|
20240924,155200,192006798000,385500,385500,385500,385500,0
|
|
20240924,155100,192006798000,385500,385500,385500,385500,0
|
|
20240924,155000,192006798000,385500,385500,385500,385500,0
|
|
20240924,154900,192006798000,385500,385500,385500,385500,0
|
|
20240924,154800,192006798000,385500,385500,385500,385500,0
|
|
20240924,154700,192006798000,385500,385500,385500,385500,0
|
|
20240924,154600,192006798000,385500,385500,385500,385500,0
|
|
20240924,154500,192006798000,385500,385500,385500,385500,27571
|
|
20240924,154400,192006798000,385500,385500,385500,385500,0
|
|
20240924,154300,192006798000,385500,385500,385500,385500,0
|
|
20240924,154200,192006798000,385500,385500,385500,385500,0
|
|
20240924,154100,192006798000,385500,385500,385500,385500,0
|
|
20240924,154000,192006798000,385500,385500,385500,385500,0
|
|
20240924,153900,192006798000,385500,385500,385500,385500,0
|
|
20240924,153800,192006798000,385500,385500,385500,385500,0
|
|
20240924,153700,192006798000,385500,385500,385500,385500,0
|
|
20240924,153600,192006798000,385500,385500,385500,385500,0
|
|
20240924,153500,192006798000,385500,385500,385500,385500,0
|
|
20240924,153400,192006798000,385500,385500,385500,385500,0
|
|
20240924,153300,192006798000,385500,385500,385500,385500,0
|
|
20240924,153200,192006798000,385500,385500,385500,385500,0
|
|
20240924,153100,192006798000,385500,385500,385500,385500,0
|
|
20240924,153000,192006798000,385500,385500,385500,385500,27571
|
|
20240924,152900,181378177500,382500,382500,382500,382500,0
|
|
20240924,152800,181378177500,382500,382500,382500,382500,0
|
|
20240924,152700,181378177500,382500,382500,382500,382500,0
|
|
20240924,152600,181378177500,382500,382500,382500,382500,0
|
|
20240924,152500,181378177500,382500,382500,382500,382500,0
|
|
20240924,152400,181378177500,382500,382500,382500,382500,0
|
|
20240924,152300,181378177500,382500,382500,382500,382500,0
|
|
20240924,152200,181378177500,382500,382500,382500,382500,0
|
|
20240924,152100,181378177500,382500,382500,382500,382500,0
|
|
20240924,152000,181378177500,382500,382500,382500,382500,0
|
|
20240924,151900,181378177500,382500,382500,383000,382000,5147
|
|
20240924,151800,179409419500,382500,382500,383000,382000,4637
|
|
20240924,151700,177635758000,382500,382500,382500,381500,4868
|
|
20240924,151600,175776238500,382000,383500,383500,382000,8442
|
|
20240924,151500,172545773000,383500,384500,385000,383000,5014
|
|
20240924,151400,170621177500,384000,383500,385000,383000,3624
|
|
20240924,151300,169228910500,383500,386000,386500,383500,7944
|
|
20240924,151200,166173788000,386000,387000,387500,385000,5667
|
|
20240924,151100,163986365500,387000,386500,387000,386000,2033
|
|
20240924,151000,163200538000,386500,385500,386500,385000,4490
|
|
20240924,150900,161468747000,385500,385500,386000,384500,6106
|
|
20240924,150800,159116742500,385500,386000,386500,385000,4022
|
|
20240924,150700,157565157500,386000,387000,387500,385500,7090
|
|
20240924,150600,154822571000,387000,387000,387000,386000,2173
|
|
20240924,150500,153982128000,387000,387500,387500,386500,3635
|
|
20240924,150400,152575346000,387500,388000,388000,387000,1180
|
|
20240924,150300,152118415500,387500,388500,389500,387500,3845
|
|
20240924,150200,150626821500,388500,389000,389500,388000,3582
|
|
20240924,150100,149234723000,389000,389500,390000,389000,3906
|
|
20240924,150000,147714064500,389000,389500,389500,389000,863
|
|
20240924,145900,147377995000,389500,389500,389500,389000,754
|
|
20240924,145800,147084355500,389500,389000,389500,388500,1290
|
|
20240924,145700,146582332000,389000,389000,389500,388500,2025
|
|
20240924,145600,145794721000,389000,389500,389500,389000,712
|
|
20240924,145500,145517587000,389500,389500,389500,389000,819
|
|
20240924,145400,145198785500,389500,389000,389500,389000,1426
|
|
20240924,145300,144643671500,389500,389500,390000,389000,3214
|
|
20240924,145200,143391806500,390000,390000,390000,389500,1074
|
|
20240924,145100,142973002500,390000,390000,390000,389500,577
|
|
20240924,145000,142747982500,390000,390000,390000,389500,433
|
|
20240924,144900,142579152000,390000,390000,390000,389500,532
|
|
20240924,144800,142371717500,389500,390000,390000,389500,907
|
|
20240924,144700,142018151500,390000,390000,390000,389500,384
|
|
20240924,144600,141868432000,390000,389500,390000,389500,507
|
|
20240924,144500,141670803000,389500,390000,390000,389500,679
|
|
20240924,144400,141406086500,390000,389500,390000,389500,390
|
|
20240924,144300,141254029000,389500,390000,390000,389500,442
|
|
20240924,144200,141081717000,390000,390000,390000,389500,612
|
|
20240924,144100,140843063000,390000,390500,390500,389500,1662
|
|
20240924,144000,140195170000,390000,390500,390500,390000,932
|
|
20240924,143900,139831417000,390500,390500,390500,390000,526
|
|
20240924,143800,139626131000,390500,390500,390500,390000,470
|
|
20240924,143700,139442609500,390500,390500,391000,390000,871
|
|
20240924,143600,139102610000,391000,390500,391000,390000,1369
|
|
20240924,143500,138567816500,390500,390500,391000,390000,1723
|
|
20240924,143400,137894996500,390500,390500,390500,390000,1128
|
|
20240924,143300,137454597000,390500,390500,390500,390000,1120
|
|
20240924,143200,137017457000,390500,390500,390500,390000,616
|
|
20240924,143100,136777027500,390500,390500,390500,390000,501
|
|
20240924,143000,136581429500,390500,390500,390500,390000,616
|
|
20240924,142900,136340975500,390500,390500,390500,390000,941
|
|
20240924,142800,135973572500,390500,390000,390500,390000,924
|
|
20240924,142700,135613029000,390500,390500,390500,390000,778
|
|
20240924,142600,135309263500,390000,390500,390500,390000,538
|
|
20240924,142500,135099202500,390500,390500,390500,390000,585
|
|
20240924,142400,134870871000,390500,390000,390500,389500,3255
|
|
20240924,142300,133600936500,390000,390000,390000,389500,807
|
|
20240924,142200,133286254000,390000,390000,390000,389500,419
|
|
20240924,142100,133122864000,390000,389500,390000,389000,1308
|
|
20240924,142000,132613033000,389500,389500,390000,389000,876
|
|
20240924,141900,132271825000,389500,390000,390000,389000,1494
|
|
20240924,141800,131689684500,389500,390000,390000,389000,1983
|
|
20240924,141700,130917232500,389500,390000,390000,389500,809
|
|
20240924,141600,130601873500,390000,390000,390000,389500,897
|
|
20240924,141500,130252079000,390000,390500,390500,390000,2333
|
|
20240924,141400,129342009000,390500,390500,390500,390000,753
|
|
20240924,141300,129048051500,390500,390500,390500,390000,1061
|
|
20240924,141200,128633881000,390500,390500,390500,390000,1053
|
|
20240924,141100,128222835500,390500,390500,390500,390000,2294
|
|
20240924,141000,127327216000,390500,390000,390500,390000,1913
|
|
20240924,140900,126580461000,390000,390000,390500,389500,15703
|
|
20240924,140800,120456476000,390000,389500,390000,389500,1539
|
|
20240924,140700,119856459000,390000,389500,390000,389500,6076
|
|
20240924,140600,117489282500,389500,389500,389500,389000,4515
|
|
20240924,140500,115730734000,389500,389500,389500,389000,759
|
|
20240924,140400,115435244000,389000,389500,389500,389000,634
|
|
20240924,140300,115188345000,389500,389000,389500,389000,753
|
|
20240924,140200,114895155500,389500,389500,389500,389000,390
|
|
20240924,140100,114743331500,389500,389000,389500,388500,4132
|
|
20240924,140000,113135701000,389000,389000,389000,388500,3365
|
|
20240924,135900,111827069500,389000,389000,389000,388500,673
|
|
20240924,135800,111565313500,388500,389000,389000,388500,1183
|
|
20240924,135700,111105508000,388500,389000,389000,388500,888
|
|
20240924,135600,110760247500,389000,387500,389000,387500,25890
|
|
20240924,135500,100714977500,387500,387500,387500,387000,3023
|
|
20240924,135400,99543585000,387500,387500,387500,387000,1301
|
|
20240924,135300,99039513000,387000,387500,387500,387000,775
|
|
20240924,135200,98739280000,387500,387000,387500,386500,2060
|
|
20240924,135100,97942025000,387000,387000,387000,386500,396
|
|
20240924,135000,97788821000,387000,387000,387000,386500,1788
|
|
20240924,134900,97097396500,387000,387000,387000,386500,572
|
|
20240924,134800,96876100000,387000,387000,387000,386500,833
|
|
20240924,134700,96553818500,387000,387000,387000,386500,2412
|
|
20240924,134600,95620426000,386500,387000,387000,386500,6518
|
|
20240924,134500,93098063000,387000,387000,387000,386500,612
|
|
20240924,134400,92861328500,387000,387000,387000,386500,839
|
|
20240924,134300,92536800000,387000,386500,387000,386500,447
|
|
20240924,134200,92363864000,387000,386500,387000,386500,497
|
|
20240924,134100,92171552000,387000,387000,387000,386500,265
|
|
20240924,134000,92069013000,387000,387000,387000,386500,222
|
|
20240924,133900,91983115500,387000,387000,387000,386500,306
|
|
20240924,133800,91864754000,386500,386500,387000,386000,3299
|
|
20240924,133700,90589673500,386500,386500,386500,386000,301
|
|
20240924,133600,90473408000,386500,386500,386500,386000,325
|
|
20240924,133500,90347874500,386500,386500,386500,386000,284
|
|
20240924,133400,90238127000,386500,386500,386500,386000,239
|
|
20240924,133300,90145783000,386500,386500,386500,386000,1251
|
|
20240924,133200,89662798000,386500,386500,386500,386000,474
|
|
20240924,133100,89479626000,386500,386500,386500,386000,576
|
|
20240924,133000,89257050000,386000,386500,386500,386000,455
|
|
20240924,132900,89081228000,386000,386500,386500,386000,299
|
|
20240924,132800,88965670500,386500,386000,386500,385500,2580
|
|
20240924,132700,87969692000,385500,385500,386000,385500,232
|
|
20240924,132600,87880178000,386000,386000,386000,385500,257
|
|
20240924,132500,87780990000,386000,386000,386000,385500,335
|
|
20240924,132400,87651694500,385500,386000,386000,385500,307
|
|
20240924,132300,87533215500,386000,386000,386000,385500,192
|
|
20240924,132200,87459135000,386000,386000,386000,385500,320
|
|
20240924,132100,87335693000,386000,386000,386000,385500,525
|
|
20240924,132000,87133217000,386000,386000,386000,385500,90
|
|
20240924,131900,87098478000,386000,386000,386000,385500,322
|
|
20240924,131800,86974236500,386000,386000,386000,385500,234
|
|
20240924,131700,86883943000,386000,386000,386000,385500,408
|
|
20240924,131600,86726605000,385500,386000,386000,385500,207
|
|
20240924,131500,86646709000,386000,386000,386000,385500,379
|
|
20240924,131400,86500529000,386000,386000,386000,385500,302
|
|
20240924,131300,86384009000,386000,385500,386000,385500,381
|
|
20240924,131200,86237018000,385500,385500,385500,385000,490
|
|
20240924,131100,86048134500,385500,385500,385500,385000,356
|
|
20240924,131000,85910967000,385500,385500,385500,385000,323
|
|
20240924,130900,85786492000,385500,385500,385500,385000,258
|
|
20240924,130800,85687078000,385500,385500,386000,385000,208
|
|
20240924,130700,85606914500,385500,385500,385500,385000,288
|
|
20240924,130600,85495903000,385500,386000,386000,385000,261
|
|
20240924,130500,85395299500,385500,385500,386000,385500,1324
|
|
20240924,130400,84884863000,385500,385500,386000,385000,1744
|
|
20240924,130300,84212605000,386000,386000,386000,385500,166
|
|
20240924,130200,84148564000,386000,386000,386000,385500,282
|
|
20240924,130100,84039756000,386000,385500,386000,385500,320
|
|
20240924,130000,83916246000,386000,385500,386000,385500,125
|
|
20240924,125900,83868008000,386000,386000,386000,385500,355
|
|
20240924,125800,83731092500,386000,385500,386000,385500,224
|
|
20240924,125700,83644652500,386000,386000,386000,385500,365
|
|
20240924,125600,83503889500,385500,385500,386000,385000,1128
|
|
20240924,125500,83068939000,385500,385000,385500,385000,391
|
|
20240924,125400,82918214000,385000,385500,385500,385000,157
|
|
20240924,125300,82857715500,385500,385500,385500,385000,604
|
|
20240924,125200,82625030500,385500,385500,385500,385000,273
|
|
20240924,125100,82519808000,385500,385500,385500,385000,330
|
|
20240924,125000,82392624500,385000,385500,385500,385000,231
|
|
20240924,124900,82303582500,385000,385000,385500,385000,356
|
|
20240924,124800,82166410500,385500,385500,385500,385000,169
|
|
20240924,124700,82101274500,385500,385500,385500,385000,370
|
|
20240924,124600,81958685500,385500,385500,385500,385000,189
|
|
20240924,124500,81885839000,385500,385500,385500,385000,149
|
|
20240924,124400,81828435000,385500,385500,385500,385000,258
|
|
20240924,124300,81728998500,385500,385500,385500,385000,251
|
|
20240924,124200,81632288500,385500,385000,385500,385000,289
|
|
20240924,124100,81520970500,385500,385000,385500,385000,354
|
|
20240924,124000,81384578500,385500,385500,385500,385000,453
|
|
20240924,123900,81210129500,385000,385500,386000,385000,718
|
|
20240924,123800,80933363000,386000,385500,386000,385500,1199
|
|
20240924,123700,80471063500,386000,386000,386000,385500,146
|
|
20240924,123600,80414728500,386000,386000,386000,385500,418
|
|
20240924,123500,80253480500,386000,386000,386000,385500,240
|
|
20240924,123400,80160868000,386000,386000,386000,385500,173
|
|
20240924,123300,80094140000,386000,385500,386000,385500,299
|
|
20240924,123200,79978793500,386000,386000,386000,385500,585
|
|
20240924,123100,79753186000,386000,386500,386500,385500,1014
|
|
20240924,123000,79361760000,386000,386500,386500,386000,260
|
|
20240924,122900,79261316500,386500,386500,386500,386000,167
|
|
20240924,122800,79196786000,386500,386500,386500,386000,337
|
|
20240924,122700,79066650500,386500,386500,386500,386000,248
|
|
20240924,122600,78970822000,386500,386500,386500,386000,212
|
|
20240924,122500,78888914000,386500,386500,386500,386000,352
|
|
20240924,122400,78752917000,386500,386500,386500,386000,200
|
|
20240924,122300,78675638000,386500,386500,386500,386000,221
|
|
20240924,122200,78590283500,386500,386500,386500,386000,514
|
|
20240924,122100,78391782000,386500,386500,386500,386000,225
|
|
20240924,122000,78304825500,386500,386500,386500,386000,256
|
|
20240924,121900,78205917000,386500,386000,386500,386000,223
|
|
20240924,121800,78119743500,386000,386500,386500,386000,309
|
|
20240924,121700,78000394500,386500,386500,386500,386000,95
|
|
20240924,121600,77963681500,386500,386500,386500,386000,338
|
|
20240924,121500,77833097000,386500,386000,386500,386000,209
|
|
20240924,121400,77752325500,386500,386500,386500,386000,202
|
|
20240924,121300,77674265000,386500,386500,387000,386000,446
|
|
20240924,121200,77501894500,386500,386500,387000,386500,718
|
|
20240924,121100,77224303500,386500,387000,387000,386500,276
|
|
20240924,121000,77117567000,387000,387000,387000,386500,280
|
|
20240924,120900,77009281000,386500,386500,387000,386000,707
|
|
20240924,120800,76735951000,386500,386500,387000,386500,363
|
|
20240924,120700,76595582500,387000,387000,387000,386500,227
|
|
20240924,120600,76507799500,387000,387000,387000,386500,352
|
|
20240924,120500,76371671500,387000,386500,387000,386500,253
|
|
20240924,120400,76273795000,387000,387000,387000,386500,344
|
|
20240924,120300,76140789500,387000,387000,387000,386500,718
|
|
20240924,120200,75863204000,387000,386500,387000,386500,215
|
|
20240924,120100,75780011500,387000,386500,387000,386500,732
|
|
20240924,120000,75497037000,386500,386500,387000,386500,253
|
|
20240924,115900,75399174500,387000,386500,387000,386500,280
|
|
20240924,115800,75290833500,387000,386500,387000,386500,2930
|
|
20240924,115700,74158289500,386500,386500,386500,386000,277
|
|
20240924,115600,74051249000,386000,386500,386500,386000,417
|
|
20240924,115500,73890103000,386500,386500,386500,386000,158
|
|
20240924,115400,73829057000,386500,386500,386500,386000,173
|
|
20240924,115300,73762220500,386500,386500,386500,386000,246
|
|
20240924,115200,73667151000,386500,386000,386500,386000,273
|
|
20240924,115100,73561689000,386500,386500,386500,386000,200
|
|
20240924,115000,73484394000,386000,386000,386500,385500,317
|
|
20240924,114900,73361950000,386000,386000,386000,385500,303
|
|
20240924,114800,73245001000,386000,386000,386000,385500,393
|
|
20240924,114700,73093329000,386000,386000,386000,385500,523
|
|
20240924,114600,72891458000,386000,385500,386000,385500,175
|
|
20240924,114500,72823928000,386000,386000,386000,385500,190
|
|
20240924,114400,72750598500,386000,386000,386000,385500,311
|
|
20240924,114300,72630632000,386000,386000,386000,385500,194
|
|
20240924,114200,72555753000,385500,386000,386000,385500,169
|
|
20240924,114100,72490545000,386000,385500,386000,385500,473
|
|
20240924,114000,72308123000,386000,386000,386000,385500,287
|
|
20240924,113900,72197344000,385500,386000,386000,385500,159
|
|
20240924,113800,72136001000,386000,385500,386000,385500,148
|
|
20240924,113700,72078878500,386000,385500,386000,385500,441
|
|
20240924,113600,71908762000,385500,385500,386000,385500,1227
|
|
20240924,113500,71435666000,386000,386000,386000,385500,229
|
|
20240924,113400,71347296000,386000,386000,386000,385500,534
|
|
20240924,113300,71141351500,386000,386000,386000,385500,198
|
|
20240924,113200,71064965500,386000,386000,386000,385500,251
|
|
20240924,113100,70968120000,386000,386000,386000,385500,307
|
|
20240924,113000,70849650500,385500,386000,386000,385500,216
|
|
20240924,112900,70766320500,386000,385500,386000,385500,166
|
|
20240924,112800,70702281000,386000,386000,386000,385500,282
|
|
20240924,112700,70593475500,386000,386000,386000,385500,161
|
|
20240924,112600,70531346000,386000,386000,386000,385500,169
|
|
20240924,112500,70466120500,386000,385500,386000,385500,269
|
|
20240924,112400,70362301500,386000,386000,386500,385500,335
|
|
20240924,112300,70232949000,386000,386000,386500,385500,507
|
|
20240924,112200,70037202000,386500,386500,386500,386000,1794
|
|
20240924,112100,69344613000,386500,386500,386500,386000,244
|
|
20240924,112000,69250328000,386500,386500,386500,386000,445
|
|
20240924,111900,69078365000,386500,386500,386500,386000,291
|
|
20240924,111800,68965905000,386500,386000,386500,385500,2883
|
|
20240924,111700,67852996500,385500,386000,386000,385500,301
|
|
20240924,111600,67736830500,386000,386000,386000,385500,241
|
|
20240924,111500,67643824000,386000,385500,386000,385500,489
|
|
20240924,111400,67455155000,386000,386000,386000,385500,199
|
|
20240924,111300,67378359500,386000,386000,386000,385500,200
|
|
20240924,111200,67301203000,385500,385500,386000,385500,1830
|
|
20240924,111100,66595702000,385500,385500,385500,385000,434
|
|
20240924,111000,66428415000,385500,385500,385500,385000,229
|
|
20240924,110900,66340191000,385500,385500,385500,385000,270
|
|
20240924,110800,66236171500,385500,385500,385500,385000,397
|
|
20240924,110700,66083226500,385000,385500,385500,385000,255
|
|
20240924,110600,65984957000,385500,385000,385500,385000,263
|
|
20240924,110500,65883619500,385500,385000,385500,384500,3841
|
|
20240924,110400,64404755500,385000,385000,385000,384500,173
|
|
20240924,110300,64338191500,385000,385000,385000,384500,540
|
|
20240924,110200,64130482000,385000,384500,385000,384500,574
|
|
20240924,110100,63909691500,384500,385000,385000,384500,180
|
|
20240924,110000,63840441000,385000,385000,385000,384500,290
|
|
20240924,105900,63728804500,385000,385000,385000,384000,517
|
|
20240924,105800,63529978000,385000,385000,385000,384500,387
|
|
20240924,105700,63381124000,384500,384500,385000,384000,653
|
|
20240924,105600,63130022500,384500,385000,385000,384000,272
|
|
20240924,105500,63025447500,385000,384500,385000,384500,748
|
|
20240924,105400,62737805500,384500,385000,385000,384500,523
|
|
20240924,105300,62536603000,384500,385000,385000,384500,217
|
|
20240924,105200,62453113500,385000,385000,385000,384500,285
|
|
20240924,105100,62343424500,384500,385000,385000,384500,449
|
|
20240924,105000,62170618000,385000,384500,385000,384500,226
|
|
20240924,104900,62083620500,384500,385000,385000,384500,181
|
|
20240924,104800,62013955000,385000,385000,385000,384500,228
|
|
20240924,104700,61926217500,385000,385000,385000,384500,195
|
|
20240924,104600,61851156500,385000,384500,385000,384000,629
|
|
20240924,104500,61609230000,384500,384500,384500,384000,190
|
|
20240924,104400,61536197500,384500,384500,384500,384000,322
|
|
20240924,104300,61412474500,384500,384500,384500,384000,334
|
|
20240924,104200,61284120500,384500,384000,384500,384000,789
|
|
20240924,104100,60981098000,384500,384000,384500,384000,284
|
|
20240924,104000,60871978500,384500,385000,385000,384000,1877
|
|
20240924,103900,60150711000,384500,385000,385000,384500,525
|
|
20240924,103800,59948752500,385000,385000,385000,384500,531
|
|
20240924,103700,59744512500,385000,384500,385000,384500,208
|
|
20240924,103600,59664455000,384500,384500,385000,384500,375
|
|
20240924,103500,59520195000,384500,384500,385000,384500,590
|
|
20240924,103400,59293118000,385000,385000,385500,384500,498
|
|
20240924,103300,59101407000,385000,385500,385500,385000,1168
|
|
20240924,103200,58651606500,385500,385500,385500,385000,274
|
|
20240924,103100,58546005000,385500,385500,385500,385000,236
|
|
20240924,103000,58455028500,385000,385500,385500,385000,889
|
|
20240924,102900,58112551000,385000,385500,385500,385000,277
|
|
20240924,102800,58005837000,385500,385500,385500,385000,323
|
|
20240924,102700,57881341000,385500,385500,385500,385000,317
|
|
20240924,102600,57759210500,385500,386000,386000,385500,1341
|
|
20240924,102500,57242202000,386000,386000,386000,385500,296
|
|
20240924,102400,57127988500,386000,386000,386000,385500,470
|
|
20240924,102300,56946619000,386000,386000,386000,385500,232
|
|
20240924,102200,56857096500,386000,386000,386000,385500,799
|
|
20240924,102100,56549020000,385500,386000,386000,385500,222
|
|
20240924,102000,56463346500,386000,386500,386500,385500,818
|
|
20240924,101900,56147607000,386500,386000,386500,386000,363
|
|
20240924,101800,56007438000,386500,386000,386500,386000,307
|
|
20240924,101700,55888857000,386000,386000,386500,386000,421
|
|
20240924,101600,55726257000,386000,386000,386500,386000,570
|
|
20240924,101500,55506178500,386000,386000,386500,386000,677
|
|
20240924,101400,55244776000,386000,386500,386500,386000,1071
|
|
20240924,101300,54831261000,386500,386000,386500,386000,208
|
|
20240924,101200,54750904500,386500,387000,387000,386000,622
|
|
20240924,101100,54510480500,386500,387000,387000,386000,1430
|
|
20240924,101000,53957714500,387000,387000,387000,386500,1479
|
|
20240924,100900,53385887000,386500,387000,387000,386500,2139
|
|
20240924,100800,52558739000,386500,387000,387000,386500,903
|
|
20240924,100700,52209389500,387000,386500,387000,386000,2107
|
|
20240924,100600,51394983500,386500,386500,386500,386000,874
|
|
20240924,100500,51057279500,386500,386000,386500,385500,2029
|
|
20240924,100400,50274096500,386000,385500,386000,385000,649
|
|
20240924,100300,50023871000,385500,385500,385500,385000,748
|
|
20240924,100200,49735558000,385000,385500,385500,385000,615
|
|
20240924,100100,49498587000,385500,386000,386000,385000,1626
|
|
20240924,100000,48871660500,385500,385500,386000,385500,669
|
|
20240924,095900,48613624000,386000,386000,386000,385500,338
|
|
20240924,095800,48483174500,386000,386000,386000,385500,927
|
|
20240924,095700,48125494500,386000,386000,386000,385500,779
|
|
20240924,095600,47824826500,385500,385500,386000,385500,433
|
|
20240924,095500,47657711500,386000,386000,386000,385500,858
|
|
20240924,095400,47326563500,386000,385500,386000,385000,663
|
|
20240924,095300,47070911000,385500,385500,385500,385000,366
|
|
20240924,095200,46929835000,385500,385000,385500,385000,806
|
|
20240924,095100,46619184000,385500,384500,385500,384500,1261
|
|
20240924,095000,46133701500,384500,384500,385000,384500,677
|
|
20240924,094900,45873071000,385000,384500,385000,384500,556
|
|
20240924,094800,45659137500,385000,385000,385000,384500,261
|
|
20240924,094700,45558683500,385000,384500,385000,384500,271
|
|
20240924,094600,45454421500,385000,384500,385000,384000,975
|
|
20240924,094500,45079520500,384500,384500,385000,384500,884
|
|
20240924,094400,44739589500,385000,385000,385000,384500,381
|
|
20240924,094300,44593065000,385000,384500,385000,384500,421
|
|
20240924,094200,44431134000,385000,385000,385000,384500,678
|
|
20240924,094100,44170399000,385000,385000,385000,384500,278
|
|
20240924,094000,44063388000,384500,384500,385500,384000,1801
|
|
20240924,093900,43370430500,384500,384000,384500,384000,1166
|
|
20240924,093800,42922470500,384000,383000,384500,383000,1216
|
|
20240924,093700,42455842500,383000,384500,384500,383000,2316
|
|
20240924,093600,41567207000,384500,384000,384500,384000,966
|
|
20240924,093500,41195861500,384500,384000,384500,384000,941
|
|
20240924,093400,40834351500,384000,384500,384500,384000,587
|
|
20240924,093300,40608833000,384500,385000,385000,384000,3926
|
|
20240924,093200,39098603500,385000,386000,386000,385000,3397
|
|
20240924,093100,37788718500,386000,386000,386500,385500,551
|
|
20240924,093000,37575984000,386000,386000,386500,385500,916
|
|
20240924,092900,37222391000,386000,386000,386500,386000,1039
|
|
20240924,092800,36821299500,386000,386500,386500,386000,895
|
|
20240924,092700,36475784000,386500,386000,386500,386000,927
|
|
20240924,092600,36117829000,386000,386000,386500,386000,934
|
|
20240924,092500,35757110500,386500,386500,386500,386000,1356
|
|
20240924,092400,35233396500,386000,388000,388000,386000,6225
|
|
20240924,092300,32823377000,387500,387000,388000,387000,3645
|
|
20240924,092200,31410836000,387500,386500,387500,386000,5504
|
|
20240924,092100,29280832000,386500,387000,387000,386000,3437
|
|
20240924,092000,27952156000,386500,386000,387000,385500,5849
|
|
20240924,091900,25692597500,386000,385500,386000,385500,4195
|
|
20240924,091800,24074348000,385500,386000,386000,385500,859
|
|
20240924,091700,23743012500,385500,386000,386000,385500,1858
|
|
20240924,091600,23026206500,385500,385500,386000,385500,1494
|
|
20240924,091500,22449867000,386000,385000,386000,385000,4211
|
|
20240924,091400,20826999000,385000,385000,385500,384500,1001
|
|
20240924,091300,20441543500,385000,385000,385500,384500,7011
|
|
20240924,091200,17742191500,385000,385000,385000,384500,4437
|
|
20240924,091100,16034194500,385000,384000,385000,384000,2113
|
|
20240924,091000,15221422500,384500,384500,385000,384000,3745
|
|
20240924,090900,13781231500,384500,384000,384500,383500,5172
|
|
20240924,090800,11793959500,383500,383500,384000,383500,1259
|
|
20240924,090700,11311018500,383500,383500,384000,383000,2522
|
|
20240924,090600,10343685000,383000,383000,383500,383000,756
|
|
20240924,090500,10053895500,383000,382500,383500,382000,1933
|
|
20240924,090400,9313985500,382000,384000,384000,381500,5243
|
|
20240924,090300,7307714500,384000,384000,384500,383500,2988
|
|
20240924,090200,6160351500,384500,383500,384500,383500,4395
|
|
20240924,090100,4471616000,383500,383000,384000,383000,2998
|
|
20240924,090000,3321821000,383500,382500,383500,382500,8632
|