617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,191400,3410569250,20800,20800,20800,20800,2129
|
|
20240902,191300,3410569250,20800,20800,20800,20800,0
|
|
20240902,191200,3410569250,20800,20800,20800,20800,0
|
|
20240902,191100,3410569250,20800,20800,20800,20800,0
|
|
20240902,191000,3410569250,20800,20800,20800,20800,0
|
|
20240902,190900,3410569250,20800,20800,20800,20800,0
|
|
20240902,190800,3410569250,20800,20800,20800,20800,0
|
|
20240902,190700,3410569250,20800,20800,20800,20800,0
|
|
20240902,190600,3410569250,20800,20800,20800,20800,0
|
|
20240902,190500,3410569250,20800,20800,20800,20800,0
|
|
20240902,190400,3410569250,20800,20800,20800,20800,0
|
|
20240902,190300,3410569250,20800,20800,20800,20800,0
|
|
20240902,190200,3410569250,20800,20800,20800,20800,0
|
|
20240902,190100,3410569250,20800,20800,20800,20800,0
|
|
20240902,190000,3410569250,20800,20800,20800,20800,0
|
|
20240902,185900,3410569250,20800,20800,20800,20800,0
|
|
20240902,185800,3410569250,20800,20800,20800,20800,0
|
|
20240902,185700,3410569250,20800,20800,20800,20800,0
|
|
20240902,185600,3410569250,20800,20800,20800,20800,0
|
|
20240902,185500,3410569250,20800,20800,20800,20800,0
|
|
20240902,185400,3410569250,20800,20800,20800,20800,0
|
|
20240902,185300,3410569250,20800,20800,20800,20800,0
|
|
20240902,185200,3410569250,20800,20800,20800,20800,0
|
|
20240902,185100,3410569250,20800,20800,20800,20800,0
|
|
20240902,185000,3410569250,20800,20800,20800,20800,0
|
|
20240902,184900,3410569250,20800,20800,20800,20800,0
|
|
20240902,184800,3410569250,20800,20800,20800,20800,0
|
|
20240902,184700,3410569250,20800,20800,20800,20800,0
|
|
20240902,184600,3410569250,20800,20800,20800,20800,0
|
|
20240902,184500,3410569250,20800,20800,20800,20800,0
|
|
20240902,184400,3410569250,20800,20800,20800,20800,2129
|
|
20240902,184300,3410569250,20800,20800,20800,20800,0
|
|
20240902,184200,3410569250,20800,20800,20800,20800,0
|
|
20240902,184100,3410569250,20800,20800,20800,20800,0
|
|
20240902,184000,3410569250,20800,20800,20800,20800,0
|
|
20240902,183900,3410569250,20800,20800,20800,20800,0
|
|
20240902,183800,3410569250,20800,20800,20800,20800,0
|
|
20240902,183700,3410569250,20800,20800,20800,20800,0
|
|
20240902,183600,3410569250,20800,20800,20800,20800,0
|
|
20240902,183500,3410569250,20800,20800,20800,20800,0
|
|
20240902,183400,3410569250,20800,20800,20800,20800,0
|
|
20240902,183300,3410569250,20800,20800,20800,20800,0
|
|
20240902,183200,3410569250,20800,20800,20800,20800,0
|
|
20240902,183100,3410569250,20800,20800,20800,20800,0
|
|
20240902,183000,3410569250,20800,20800,20800,20800,0
|
|
20240902,182900,3410569250,20800,20800,20800,20800,0
|
|
20240902,182800,3410569250,20800,20800,20800,20800,0
|
|
20240902,182700,3410569250,20800,20800,20800,20800,0
|
|
20240902,182600,3410569250,20800,20800,20800,20800,0
|
|
20240902,182500,3410569250,20800,20800,20800,20800,0
|
|
20240902,182400,3410569250,20800,20800,20800,20800,0
|
|
20240902,182300,3410569250,20800,20800,20800,20800,0
|
|
20240902,182200,3410569250,20800,20800,20800,20800,0
|
|
20240902,182100,3410569250,20800,20800,20800,20800,0
|
|
20240902,182000,3410569250,20800,20800,20800,20800,0
|
|
20240902,181900,3410569250,20800,20800,20800,20800,0
|
|
20240902,181800,3410569250,20800,20800,20800,20800,0
|
|
20240902,181700,3410569250,20800,20800,20800,20800,0
|
|
20240902,181600,3410569250,20800,20800,20800,20800,0
|
|
20240902,181500,3410569250,20800,20800,20800,20800,0
|
|
20240902,181400,3410569250,20800,20800,20800,20800,2129
|
|
20240902,181300,3410569250,20800,20800,20800,20800,0
|
|
20240902,181200,3410569250,20800,20800,20800,20800,0
|
|
20240902,181100,3410569250,20800,20800,20800,20800,0
|
|
20240902,181000,3410569250,20800,20800,20800,20800,0
|
|
20240902,180900,3410569250,20800,20800,20800,20800,0
|
|
20240902,180800,3410569250,20800,20800,20800,20800,0
|
|
20240902,180700,3410569250,20800,20800,20800,20800,0
|
|
20240902,180600,3410569250,20800,20800,20800,20800,0
|
|
20240902,180500,3410569250,20800,20800,20800,20800,0
|
|
20240902,180400,3410569250,20800,20800,20800,20800,0
|
|
20240902,180300,3410569250,20800,20800,20800,20800,0
|
|
20240902,180200,3410569250,20800,20800,20800,20800,0
|
|
20240902,180100,3410569250,20800,20800,20800,20800,0
|
|
20240902,180000,3410569250,20800,20800,20800,20800,0
|
|
20240902,175900,3410569250,20800,20800,20800,20800,0
|
|
20240902,175800,3410569250,20800,20800,20800,20800,0
|
|
20240902,175700,3410569250,20800,20800,20800,20800,0
|
|
20240902,175600,3410569250,20800,20800,20800,20800,0
|
|
20240902,175500,3410569250,20800,20800,20800,20800,0
|
|
20240902,175400,3410569250,20800,20800,20800,20800,0
|
|
20240902,175300,3410569250,20800,20800,20800,20800,0
|
|
20240902,175200,3410569250,20800,20800,20800,20800,0
|
|
20240902,175100,3410569250,20800,20800,20800,20800,0
|
|
20240902,175000,3410569250,20800,20800,20800,20800,0
|
|
20240902,174900,3410569250,20800,20800,20800,20800,0
|
|
20240902,174800,3410569250,20800,20800,20800,20800,0
|
|
20240902,174700,3410569250,20800,20800,20800,20800,0
|
|
20240902,174600,3410569250,20800,20800,20800,20800,0
|
|
20240902,174500,3410569250,20800,20800,20800,20800,0
|
|
20240902,174400,3410569250,20800,20800,20800,20800,2129
|
|
20240902,174300,3410569250,20800,20800,20800,20800,0
|
|
20240902,174200,3410569250,20800,20800,20800,20800,0
|
|
20240902,174100,3410569250,20800,20800,20800,20800,0
|
|
20240902,174000,3410569250,20800,20800,20800,20800,0
|
|
20240902,173900,3410569250,20800,20800,20800,20800,0
|
|
20240902,173800,3410569250,20800,20800,20800,20800,0
|
|
20240902,173700,3410569250,20800,20800,20800,20800,0
|
|
20240902,173600,3410569250,20800,20800,20800,20800,0
|
|
20240902,173500,3410569250,20800,20800,20800,20800,0
|
|
20240902,173400,3410569250,20800,20800,20800,20800,0
|
|
20240902,173300,3410569250,20800,20800,20800,20800,0
|
|
20240902,173200,3410569250,20800,20800,20800,20800,0
|
|
20240902,173100,3410569250,20800,20800,20800,20800,0
|
|
20240902,173000,3410569250,20800,20800,20800,20800,0
|
|
20240902,172900,3410569250,20800,20800,20800,20800,0
|
|
20240902,172800,3410569250,20800,20800,20800,20800,0
|
|
20240902,172700,3410569250,20800,20800,20800,20800,0
|
|
20240902,172600,3410569250,20800,20800,20800,20800,0
|
|
20240902,172500,3410569250,20800,20800,20800,20800,0
|
|
20240902,172400,3410569250,20800,20800,20800,20800,0
|
|
20240902,172300,3410569250,20800,20800,20800,20800,0
|
|
20240902,172200,3410569250,20800,20800,20800,20800,0
|
|
20240902,172100,3410569250,20800,20800,20800,20800,0
|
|
20240902,172000,3410569250,20800,20800,20800,20800,0
|
|
20240902,171900,3410569250,20800,20800,20800,20800,0
|
|
20240902,171800,3410569250,20800,20800,20800,20800,0
|
|
20240902,171700,3410569250,20800,20800,20800,20800,0
|
|
20240902,171600,3410569250,20800,20800,20800,20800,0
|
|
20240902,171500,3410569250,20800,20800,20800,20800,0
|
|
20240902,171400,3410569250,20800,20800,20800,20800,2129
|
|
20240902,171300,3410569250,20800,20800,20800,20800,0
|
|
20240902,171200,3410569250,20800,20800,20800,20800,0
|
|
20240902,171100,3410569250,20800,20800,20800,20800,0
|
|
20240902,171000,3410569250,20800,20800,20800,20800,0
|
|
20240902,170900,3410569250,20800,20800,20800,20800,0
|
|
20240902,170800,3410569250,20800,20800,20800,20800,0
|
|
20240902,170700,3410569250,20800,20800,20800,20800,0
|
|
20240902,170600,3410569250,20800,20800,20800,20800,0
|
|
20240902,170500,3410569250,20800,20800,20800,20800,0
|
|
20240902,170400,3410569250,20800,20800,20800,20800,0
|
|
20240902,170300,3410569250,20800,20800,20800,20800,0
|
|
20240902,170200,3410569250,20800,20800,20800,20800,0
|
|
20240902,170100,3410569250,20800,20800,20800,20800,0
|
|
20240902,170000,3410569250,20800,20800,20800,20800,0
|
|
20240902,165900,3410569250,20800,20800,20800,20800,0
|
|
20240902,165800,3410569250,20800,20800,20800,20800,0
|
|
20240902,165700,3410569250,20800,20800,20800,20800,0
|
|
20240902,165600,3410569250,20800,20800,20800,20800,0
|
|
20240902,165500,3410569250,20800,20800,20800,20800,0
|
|
20240902,165400,3410569250,20800,20800,20800,20800,0
|
|
20240902,165300,3410569250,20800,20800,20800,20800,0
|
|
20240902,165200,3410569250,20800,20800,20800,20800,0
|
|
20240902,165100,3410569250,20800,20800,20800,20800,0
|
|
20240902,165000,3410569250,20800,20800,20800,20800,0
|
|
20240902,164900,3410569250,20800,20800,20800,20800,0
|
|
20240902,164800,3410569250,20800,20800,20800,20800,0
|
|
20240902,164700,3410569250,20800,20800,20800,20800,0
|
|
20240902,164600,3410569250,20800,20800,20800,20800,0
|
|
20240902,164500,3410569250,20800,20800,20800,20800,0
|
|
20240902,164400,3410569250,20800,20800,20800,20800,2129
|
|
20240902,164300,3410569250,20800,20800,20800,20800,0
|
|
20240902,164200,3410569250,20800,20800,20800,20800,0
|
|
20240902,164100,3410569250,20800,20800,20800,20800,0
|
|
20240902,164000,3410569250,20800,20800,20800,20800,0
|
|
20240902,163900,3410569250,20800,20800,20800,20800,0
|
|
20240902,163800,3410569250,20800,20800,20800,20800,0
|
|
20240902,163700,3410569250,20800,20800,20800,20800,0
|
|
20240902,163600,3410569250,20800,20800,20800,20800,0
|
|
20240902,163500,3410569250,20800,20800,20800,20800,0
|
|
20240902,163400,3410569250,20800,20800,20800,20800,0
|
|
20240902,163300,3410569250,20800,20800,20800,20800,0
|
|
20240902,163200,3410569250,20800,20800,20800,20800,0
|
|
20240902,163100,3410569250,20800,20800,20800,20800,0
|
|
20240902,163000,3410569250,20800,20800,20800,20800,0
|
|
20240902,162900,3410569250,20800,20800,20800,20800,0
|
|
20240902,162800,3410569250,20800,20800,20800,20800,0
|
|
20240902,162700,3410569250,20800,20800,20800,20800,0
|
|
20240902,162600,3410569250,20800,20800,20800,20800,0
|
|
20240902,162500,3410569250,20800,20800,20800,20800,0
|
|
20240902,162400,3410569250,20800,20800,20800,20800,0
|
|
20240902,162300,3410569250,20800,20800,20800,20800,0
|
|
20240902,162200,3410569250,20800,20800,20800,20800,0
|
|
20240902,162100,3410569250,20800,20800,20800,20800,0
|
|
20240902,162000,3410569250,20800,20800,20800,20800,0
|
|
20240902,161900,3410569250,20800,20800,20800,20800,0
|
|
20240902,161800,3410569250,20800,20800,20800,20800,0
|
|
20240902,161700,3410569250,20800,20800,20800,20800,0
|
|
20240902,161600,3410569250,20800,20800,20800,20800,0
|
|
20240902,161500,3410569250,20800,20800,20800,20800,0
|
|
20240902,161400,3410569250,20800,20800,20800,20800,2129
|
|
20240902,161300,3410569250,20800,20800,20800,20800,0
|
|
20240902,161200,3410569250,20800,20800,20800,20800,0
|
|
20240902,161100,3410569250,20800,20800,20800,20800,0
|
|
20240902,161000,3410569250,20800,20800,20800,20800,0
|
|
20240902,160900,3410569250,20800,20800,20800,20800,0
|
|
20240902,160800,3410569250,20800,20800,20800,20800,0
|
|
20240902,160700,3410569250,20800,20800,20800,20800,0
|
|
20240902,160600,3410569250,20800,20800,20800,20800,0
|
|
20240902,160500,3410569250,20800,20800,20800,20800,0
|
|
20240902,160400,3410569250,20800,20800,20800,20800,0
|
|
20240902,160300,3410569250,20800,20800,20800,20800,0
|
|
20240902,160200,3410569250,20800,20800,20800,20800,0
|
|
20240902,160100,3410569250,20800,20800,20800,20800,0
|
|
20240902,160000,3410569250,20800,20800,20800,20800,0
|
|
20240902,155900,3410569250,20800,20800,20800,20800,0
|
|
20240902,155800,3410569250,20800,20800,20800,20800,0
|
|
20240902,155700,3410569250,20800,20800,20800,20800,0
|
|
20240902,155600,3410569250,20800,20800,20800,20800,0
|
|
20240902,155500,3410569250,20800,20800,20800,20800,0
|
|
20240902,155400,3410569250,20800,20800,20800,20800,0
|
|
20240902,155300,3410569250,20800,20800,20800,20800,0
|
|
20240902,155200,3410569250,20800,20800,20800,20800,0
|
|
20240902,155100,3410569250,20800,20800,20800,20800,0
|
|
20240902,155000,3410569250,20800,20800,20800,20800,0
|
|
20240902,154900,3410569250,20800,20800,20800,20800,0
|
|
20240902,154800,3410569250,20800,20800,20800,20800,0
|
|
20240902,154700,3410569250,20800,20800,20800,20800,0
|
|
20240902,154600,3410569250,20800,20800,20800,20800,0
|
|
20240902,154500,3410569250,20800,20800,20800,20800,0
|
|
20240902,154400,3410569250,20800,20800,20800,20800,2129
|
|
20240902,154300,3410569250,20800,20800,20800,20800,0
|
|
20240902,154200,3410569250,20800,20800,20800,20800,0
|
|
20240902,154100,3410569250,20800,20800,20800,20800,0
|
|
20240902,154000,3410569250,20800,20800,20800,20800,0
|
|
20240902,153900,3410569250,20800,20800,20800,20800,0
|
|
20240902,153800,3410569250,20800,20800,20800,20800,0
|
|
20240902,153700,3410569250,20800,20800,20800,20800,0
|
|
20240902,153600,3410569250,20800,20800,20800,20800,0
|
|
20240902,153500,3410569250,20800,20800,20800,20800,0
|
|
20240902,153400,3410569250,20800,20800,20800,20800,0
|
|
20240902,153300,3410569250,20800,20800,20800,20800,0
|
|
20240902,153200,3410569250,20800,20800,20800,20800,0
|
|
20240902,153100,3410569250,20800,20800,20800,20800,0
|
|
20240902,153000,3410569250,20800,20800,20800,20800,2129
|
|
20240902,152900,3366286050,20900,20900,20900,20900,0
|
|
20240902,152800,3366286050,20900,20900,20900,20900,0
|
|
20240902,152700,3366286050,20900,20900,20900,20900,0
|
|
20240902,152600,3366286050,20900,20900,20900,20900,0
|
|
20240902,152500,3366286050,20900,20900,20900,20900,0
|
|
20240902,152400,3366286050,20900,20900,20900,20900,0
|
|
20240902,152300,3366286050,20900,20900,20900,20900,0
|
|
20240902,152200,3366286050,20900,20900,20900,20900,0
|
|
20240902,152100,3366286050,20900,20900,20900,20900,0
|
|
20240902,152000,3366286050,20900,20900,20900,20900,0
|
|
20240902,151900,3366286050,20900,20900,20900,20850,195
|
|
20240902,151800,3362215100,20850,20900,20900,20850,929
|
|
20240902,151700,3342842350,20900,20850,20900,20850,155
|
|
20240902,151600,3339609900,20900,20850,20900,20850,132
|
|
20240902,151500,3336856750,20850,20850,20900,20850,619
|
|
20240902,151400,3323950300,20800,20850,20850,20800,130
|
|
20240902,151300,3321239900,20850,20900,20900,20800,135
|
|
20240902,151200,3318420450,20800,20850,20850,20800,37
|
|
20240902,151100,3317649100,20800,20850,20850,20800,22
|
|
20240902,151000,3317190950,20800,20900,20900,20800,414
|
|
20240902,150900,3308579350,20900,20900,20900,20800,1468
|
|
20240902,150800,3277966750,20850,20900,20900,20850,162
|
|
20240902,150700,3274581050,20900,20850,20900,20850,51
|
|
20240902,150600,3273515300,20850,20900,20900,20850,112
|
|
20240902,150500,3271174850,20850,20900,20900,20850,757
|
|
20240902,150400,3255379200,20850,20900,20900,20850,168
|
|
20240902,150300,3251868350,20900,20900,20900,20850,81
|
|
20240902,150200,3250176250,20900,20950,20950,20900,2058
|
|
20240902,150100,3207162900,20950,20900,20950,20900,8
|
|
20240902,150000,3206995400,20900,20900,20900,20900,13
|
|
20240902,145900,3206723700,20900,20900,20950,20900,170
|
|
20240902,145800,3203170500,20950,20950,20950,20900,113
|
|
20240902,145700,3200804800,20950,20900,20950,20900,62
|
|
20240902,145600,3199506000,20950,20950,20950,20900,25
|
|
20240902,145500,3198982400,20900,20900,20900,20900,53
|
|
20240902,145400,3197874700,20950,20900,20950,20900,236
|
|
20240902,145300,3192931700,20900,20950,20950,20900,104
|
|
20240902,145200,3190753050,20950,20950,20950,20900,86
|
|
20240902,145100,3188951450,20900,20950,20950,20900,188
|
|
20240902,145000,3185019300,20900,20950,20950,20900,272
|
|
20240902,144900,3179334300,20900,20950,20950,20900,393
|
|
20240902,144800,3171111100,20900,20900,20950,20900,68
|
|
20240902,144700,3169687200,20950,20900,20950,20900,17
|
|
20240902,144600,3169331450,20900,20900,20900,20900,117
|
|
20240902,144500,3166886150,20900,20950,20950,20900,223
|
|
20240902,144400,3162214450,20900,20900,20950,20900,107
|
|
20240902,144300,3159973150,20900,20950,20950,20900,120
|
|
20240902,144200,3157459300,20950,20950,20950,20900,506
|
|
20240902,144100,3146858700,20950,20950,20950,20900,598
|
|
20240902,144000,3134330750,20950,20950,20950,20900,434
|
|
20240902,143900,3125238550,20900,20900,20900,20900,3
|
|
20240902,143800,3125175850,20900,20900,20900,20900,3
|
|
20240902,143700,3125113150,20900,20950,20950,20900,355
|
|
20240902,143600,3117676500,20950,20950,20950,20900,37
|
|
20240902,143500,3116901500,20950,20950,20950,20900,1116
|
|
20240902,143400,3093521400,20950,20900,20950,20900,27
|
|
20240902,143300,3092955950,20900,20900,20900,20900,2
|
|
20240902,143200,3092914150,20950,20900,20950,20900,704
|
|
20240902,143100,3078165500,20900,20900,20900,20900,10
|
|
20240902,143000,3077956500,20900,20900,20900,20900,12
|
|
20240902,142900,3077705700,20900,20900,20900,20900,3
|
|
20240902,142800,3077643000,20900,20950,20950,20900,69
|
|
20240902,142700,3076200550,20900,20900,20900,20900,3
|
|
20240902,142600,3076137850,20950,20900,20950,20900,12
|
|
20240902,142500,3075886550,20950,20900,20950,20900,16
|
|
20240902,142400,3075552100,20900,20900,20900,20900,0
|
|
20240902,142300,3075552100,20900,20900,20900,20900,571
|
|
20240902,142200,3063618200,20900,20900,20950,20900,401
|
|
20240902,142100,3055222300,20900,20950,20950,20900,120
|
|
20240902,142000,3052713300,20950,20950,20950,20950,0
|
|
20240902,141900,3052713300,20950,20950,20950,20950,33
|
|
20240902,141800,3052021950,20900,20950,20950,20900,207
|
|
20240902,141700,3047689050,20950,20950,20950,20900,183
|
|
20240902,141600,3043855550,20950,20950,20950,20950,540
|
|
20240902,141500,3032542550,20950,20950,20950,20950,318
|
|
20240902,141400,3025880450,20950,20900,20950,20900,215
|
|
20240902,141300,3021381200,20950,20950,20950,20950,66
|
|
20240902,141200,3019998500,20950,20950,20950,20950,100
|
|
20240902,141100,3017903500,20900,20900,20900,20900,11
|
|
20240902,141000,3017673600,20900,20950,21000,20900,106
|
|
20240902,140900,3015450100,21000,20900,21000,20900,9
|
|
20240902,140800,3015261900,20950,20950,20950,20950,200
|
|
20240902,140700,3011071900,20950,20900,20950,20900,764
|
|
20240902,140600,2995066750,20950,20950,20950,20950,279
|
|
20240902,140500,2989221700,20950,20950,20950,20950,37
|
|
20240902,140400,2988446550,20950,20950,20950,20950,300
|
|
20240902,140300,2982161550,20950,20950,20950,20950,50
|
|
20240902,140200,2981114050,20950,20950,20950,20950,2
|
|
20240902,140100,2981072150,20950,20950,20950,20900,15
|
|
20240902,140000,2980758050,20950,20950,20950,20900,201
|
|
20240902,135900,2976547150,20950,20950,20950,20950,412
|
|
20240902,135800,2967915750,21000,21000,21000,20950,51
|
|
20240902,135700,2966846750,21000,20950,21000,20950,689
|
|
20240902,135600,2952409450,20950,20950,20950,20900,106
|
|
20240902,135500,2950188800,20950,20900,20950,20900,59
|
|
20240902,135400,2948955100,20900,20900,20900,20900,604
|
|
20240902,135300,2936331500,20900,20900,20900,20900,0
|
|
20240902,135200,2936331500,20900,20900,20900,20900,76
|
|
20240902,135100,2934743100,20900,20900,20900,20900,0
|
|
20240902,135000,2934743100,20900,20900,20900,20900,11
|
|
20240902,134900,2934513200,20850,20900,20900,20850,461
|
|
20240902,134800,2924899150,20900,20900,20900,20900,253
|
|
20240902,134700,2919611450,20900,20900,20900,20900,4
|
|
20240902,134600,2919527850,20900,20900,20900,20900,651
|
|
20240902,134500,2905921950,20850,20850,20850,20850,1
|
|
20240902,134400,2905901100,20850,20800,20850,20800,1020
|
|
20240902,134300,2884635100,20850,20850,20850,20850,7
|
|
20240902,134200,2884489150,20850,20850,20850,20850,72
|
|
20240902,134100,2882987950,20850,20850,20850,20850,250
|
|
20240902,134000,2877775450,20850,20850,20850,20850,0
|
|
20240902,133900,2877775450,20850,20850,20850,20850,1
|
|
20240902,133800,2877754600,20850,20850,20850,20850,0
|
|
20240902,133700,2877754600,20850,20850,20850,20850,2
|
|
20240902,133600,2877712900,20850,20850,20850,20850,75
|
|
20240902,133500,2876149150,20850,20850,20850,20850,1228
|
|
20240902,133400,2850545350,20850,20850,20850,20850,158
|
|
20240902,133300,2847251050,20850,20900,20900,20850,251
|
|
20240902,133200,2842017650,20850,20850,20850,20850,31
|
|
20240902,133100,2841371300,20900,20900,20900,20900,1
|
|
20240902,133000,2841350400,20900,20900,20900,20900,0
|
|
20240902,132900,2841350400,20900,20900,20900,20900,0
|
|
20240902,132800,2841350400,20900,20900,20900,20900,251
|
|
20240902,132700,2836104500,20850,20850,20850,20850,55
|
|
20240902,132600,2834957750,20900,20900,20900,20900,152
|
|
20240902,132500,2831780950,20900,20900,20900,20900,0
|
|
20240902,132400,2831780950,20900,20900,20900,20900,2
|
|
20240902,132300,2831739150,20900,20900,20900,20900,0
|
|
20240902,132200,2831739150,20900,20850,20900,20850,238
|
|
20240902,132100,2826776800,20850,20850,20850,20850,1
|
|
20240902,132000,2826755950,20850,20900,20900,20850,51
|
|
20240902,131900,2825692550,20900,20900,20900,20900,1
|
|
20240902,131800,2825671650,20900,20900,20900,20900,101
|
|
20240902,131700,2823560750,20900,20900,20900,20900,0
|
|
20240902,131600,2823560750,20900,20900,20900,20900,22
|
|
20240902,131500,2823100950,20900,20900,20900,20900,130
|
|
20240902,131400,2820383950,20900,20900,20900,20900,7
|
|
20240902,131300,2820237650,20850,20850,20850,20850,3
|
|
20240902,131200,2820175100,20850,20900,20900,20850,23
|
|
20240902,131100,2819695250,20850,20850,20850,20850,0
|
|
20240902,131000,2819695250,20850,20850,20850,20850,11
|
|
20240902,130900,2819465900,20850,20850,20850,20850,407
|
|
20240902,130800,2810979950,20900,20900,20900,20900,21
|
|
20240902,130700,2810541050,20900,20850,20900,20850,161
|
|
20240902,130600,2807184150,20850,20900,20900,20850,4
|
|
20240902,130500,2807100700,20850,20850,20850,20850,167
|
|
20240902,130400,2803618750,20900,20900,20900,20900,2
|
|
20240902,130300,2803576950,20850,20850,20850,20850,5
|
|
20240902,130200,2803472700,20950,20950,20950,20950,101
|
|
20240902,130100,2801356750,20950,20950,20950,20950,1
|
|
20240902,130000,2801335800,20950,20900,20950,20900,81
|
|
20240902,125900,2799638900,20950,20950,20950,20950,193
|
|
20240902,125800,2795595550,20950,20950,20950,20950,1
|
|
20240902,125700,2795574600,20900,20850,20900,20850,131
|
|
20240902,125600,2792836900,20900,20900,20900,20900,565
|
|
20240902,125500,2781028400,20850,20850,20850,20850,675
|
|
20240902,125400,2766954650,20850,20850,20850,20850,13
|
|
20240902,125300,2766683600,20850,20850,20850,20850,1
|
|
20240902,125200,2766662750,20800,20800,20800,20800,8
|
|
20240902,125100,2766496350,20800,20800,20800,20800,0
|
|
20240902,125000,2766496350,20800,20800,20800,20800,1
|
|
20240902,124900,2766475550,20850,20850,20850,20850,3
|
|
20240902,124800,2766413000,20850,20800,20850,20800,286
|
|
20240902,124700,2760463700,20800,20800,20800,20800,81
|
|
20240902,124600,2758778900,20800,20800,20800,20800,1
|
|
20240902,124500,2758758100,20750,20750,20750,20750,7
|
|
20240902,124400,2758612850,20800,20800,20800,20800,0
|
|
20240902,124300,2758612850,20800,20800,20800,20800,6
|
|
20240902,124200,2758488050,20700,20750,20800,20700,615
|
|
20240902,124100,2745744550,20750,20750,20750,20750,1236
|
|
20240902,124000,2720097550,20750,20750,20750,20750,333
|
|
20240902,123900,2713187800,20750,20750,20750,20750,0
|
|
20240902,123800,2713187800,20750,20800,20800,20750,2142
|
|
20240902,123700,2668684350,20800,20800,20800,20800,7
|
|
20240902,123600,2668538750,20850,20850,20850,20850,6
|
|
20240902,123500,2668413650,20800,20850,20850,20800,37
|
|
20240902,123400,2667642450,20800,20850,20850,20800,7
|
|
20240902,123300,2667496700,20850,20800,20850,20800,163
|
|
20240902,123200,2664105650,20850,20850,20850,20850,1
|
|
20240902,123100,2664084800,20850,20850,20850,20850,1
|
|
20240902,123000,2664063950,20850,20850,20850,20850,234
|
|
20240902,122900,2659185050,20850,20850,20850,20850,0
|
|
20240902,122800,2659185050,20850,20850,20850,20850,30
|
|
20240902,122700,2658559550,20850,20850,20850,20850,81
|
|
20240902,122600,2656870700,20850,20850,20850,20850,106
|
|
20240902,122500,2654660600,20850,20850,20850,20850,31
|
|
20240902,122400,2654014250,20900,20900,20900,20900,1
|
|
20240902,122300,2653993350,20850,20850,20850,20850,102
|
|
20240902,122200,2651866650,20850,20800,20850,20800,283
|
|
20240902,122100,2645967500,20800,20800,20800,20800,409
|
|
20240902,122000,2637460300,20800,20800,20800,20800,0
|
|
20240902,121900,2637460300,20800,20800,20800,20800,708
|
|
20240902,121800,2622733900,20850,20850,20850,20850,5
|
|
20240902,121700,2622629650,20800,20800,20800,20800,47
|
|
20240902,121600,2621652050,20850,20850,20850,20850,1
|
|
20240902,121500,2621631200,20800,20850,20850,20800,101
|
|
20240902,121400,2619527900,20850,20850,20850,20850,28
|
|
20240902,121300,2618944100,20850,20850,20850,20850,2
|
|
20240902,121200,2618902400,20800,20800,20800,20800,7
|
|
20240902,121100,2618756800,20850,20850,20850,20850,51
|
|
20240902,121000,2617693450,20850,20850,20850,20850,40
|
|
20240902,120900,2616859450,20900,20850,20900,20850,64
|
|
20240902,120800,2615524950,20850,20850,20850,20850,501
|
|
20240902,120700,2605079100,20850,20800,20850,20800,568
|
|
20240902,120600,2593264400,20800,20800,20800,20800,0
|
|
20240902,120500,2593264400,20800,20850,20850,20800,300
|
|
20240902,120400,2587011900,20800,20850,20850,20800,36
|
|
20240902,120300,2586261550,20850,20850,20850,20850,12
|
|
20240902,120200,2586011350,20850,20800,20850,20800,44
|
|
20240902,120100,2585095950,20800,20850,20850,20800,42
|
|
20240902,120000,2584222300,20850,20850,20850,20850,1
|
|
20240902,115900,2584201450,20850,20850,20850,20850,2
|
|
20240902,115800,2584159750,20800,20800,20800,20800,180
|
|
20240902,115700,2580415750,20850,20800,20850,20800,3
|
|
20240902,115600,2580353300,20800,20800,20800,20800,2
|
|
20240902,115500,2580311700,20800,20800,20800,20800,203
|
|
20240902,115400,2576089300,20800,20800,20800,20800,0
|
|
20240902,115300,2576089300,20800,20800,20800,20800,60
|
|
20240902,115200,2574841300,20800,20800,20800,20800,100
|
|
20240902,115100,2572761300,20800,20800,20800,20800,5
|
|
20240902,115000,2572657300,20800,20800,20800,20800,37
|
|
20240902,114900,2571887700,20800,20800,20800,20800,0
|
|
20240902,114800,2571887700,20800,20850,20850,20800,82
|
|
20240902,114700,2570182000,20800,20800,20800,20800,80
|
|
20240902,114600,2568518000,20850,20850,20850,20850,53
|
|
20240902,114500,2567412950,20800,20750,20800,20750,70
|
|
20240902,114400,2565957000,20800,20800,20800,20800,205
|
|
20240902,114300,2561693000,20800,20800,20800,20800,142
|
|
20240902,114200,2558739400,20800,20750,20800,20750,705
|
|
20240902,114100,2544110450,20800,20850,20850,20800,1995
|
|
20240902,114000,2502614400,20850,20850,20850,20850,1
|
|
20240902,113900,2502593550,20800,20800,20800,20800,50
|
|
20240902,113800,2501553550,20800,20850,20850,20800,25
|
|
20240902,113700,2501033200,20850,20850,20850,20850,240
|
|
20240902,113600,2496029200,20850,20850,20850,20850,3
|
|
20240902,113500,2495966650,20850,20850,20850,20850,1408
|
|
20240902,113400,2466609850,20900,20900,20900,20900,0
|
|
20240902,113300,2466609850,20900,20850,20900,20850,64
|
|
20240902,113200,2465272750,20850,20850,20900,20850,45
|
|
20240902,113100,2464332950,20900,20900,20900,20900,1
|
|
20240902,113000,2464312050,20900,20850,20950,20850,13
|
|
20240902,112900,2464040300,20900,20900,20900,20900,0
|
|
20240902,112800,2464040300,20900,20900,20900,20900,639
|
|
20240902,112700,2450685200,20900,20900,20900,20850,24
|
|
20240902,112600,2450183650,20900,20900,20900,20900,370
|
|
20240902,112500,2442450650,20900,20850,20900,20850,70
|
|
20240902,112400,2440991100,20850,20850,20850,20850,10
|
|
20240902,112300,2440782600,20900,20900,20900,20850,14
|
|
20240902,112200,2440490500,20850,20850,20850,20850,5
|
|
20240902,112100,2440386250,20850,20850,20850,20850,20
|
|
20240902,112000,2439969250,20850,20850,20850,20850,57
|
|
20240902,111900,2438780800,20850,20850,20850,20800,514
|
|
20240902,111800,2428063950,20850,20850,20850,20850,20
|
|
20240902,111700,2427646950,20850,20800,20850,20800,59
|
|
20240902,111600,2426419700,20800,20850,20850,20800,7
|
|
20240902,111500,2426273900,20850,20850,20850,20850,88
|
|
20240902,111400,2424439100,20850,20850,20850,20850,15
|
|
20240902,111300,2424126350,20850,20800,20900,20800,222
|
|
20240902,111200,2419493400,20800,20850,20850,20800,168
|
|
20240902,111100,2415994150,20850,20850,20850,20850,362
|
|
20240902,111000,2408446450,20850,20850,20850,20850,21
|
|
20240902,110900,2408008600,20800,20800,20850,20800,4
|
|
20240902,110800,2407925350,20800,20800,20800,20800,0
|
|
20240902,110700,2407925350,20800,20800,20850,20800,68
|
|
20240902,110600,2406510900,20800,20800,20800,20800,355
|
|
20240902,110500,2399126900,20850,20850,20850,20750,520
|
|
20240902,110400,2388320150,20800,20800,20800,20750,548
|
|
20240902,110300,2376935500,20800,20800,20800,20800,0
|
|
20240902,110200,2376935500,20800,20800,20800,20800,3
|
|
20240902,110100,2376873100,20800,20850,20850,20800,376
|
|
20240902,110000,2369052000,20800,20800,20800,20800,1
|
|
20240902,105900,2369031200,20800,20800,20800,20800,47
|
|
20240902,105800,2368053600,20800,20850,20850,20800,83
|
|
20240902,105700,2366323550,20850,20850,20850,20850,334
|
|
20240902,105600,2359359650,20850,20800,20850,20800,177
|
|
20240902,105500,2355677350,20800,20700,20800,20700,701
|
|
20240902,105400,2341111900,20750,20750,20750,20750,20
|
|
20240902,105300,2340696900,20750,20750,20750,20700,284
|
|
20240902,105200,2334807900,20700,20700,20700,20700,71
|
|
20240902,105100,2333338200,20700,20700,20700,20650,289
|
|
20240902,105000,2327356300,20700,20700,20750,20650,110
|
|
20240902,104900,2325078350,20700,20700,20700,20650,441
|
|
20240902,104800,2315951150,20700,20700,20700,20700,3
|
|
20240902,104700,2315889050,20700,20700,20700,20700,54
|
|
20240902,104600,2314771250,20650,20650,20700,20650,1092
|
|
20240902,104500,2292213800,20650,20700,20700,20650,1425
|
|
20240902,104400,2262729400,20700,20800,20800,20700,2411
|
|
20240902,104300,2212715400,20800,20850,20850,20800,423
|
|
20240902,104200,2203916500,20850,20850,20850,20850,2
|
|
20240902,104100,2203874800,20850,20850,20850,20750,309
|
|
20240902,104000,2197455450,20850,20850,20850,20800,306
|
|
20240902,103900,2191089400,20850,20800,20850,20800,1165
|
|
20240902,103800,2166857150,20850,20850,20850,20850,85
|
|
20240902,103700,2165084900,20850,20800,20850,20800,94
|
|
20240902,103600,2163127200,20800,20850,20850,20800,527
|
|
20240902,103500,2152164250,20850,20850,20850,20800,40
|
|
20240902,103400,2151330500,20850,20900,20900,20850,76
|
|
20240902,103300,2149745400,20850,20800,20900,20800,105
|
|
20240902,103200,2147558800,20800,20850,20850,20800,107
|
|
20240902,103100,2145332900,20850,20900,20900,20850,455
|
|
20240902,103000,2135844600,20900,20850,20900,20850,351
|
|
20240902,102900,2128526200,20850,20850,20900,20850,580
|
|
20240902,102800,2116425600,20900,20900,20900,20900,98
|
|
20240902,102700,2114377400,20900,20850,20900,20850,1005
|
|
20240902,102600,2093397900,20850,20900,20900,20850,21
|
|
20240902,102500,2092959800,20850,20900,20900,20850,1298
|
|
20240902,102400,2065896350,20900,20900,20900,20850,242
|
|
20240902,102300,2060848550,20900,20900,20900,20850,599
|
|
20240902,102200,2048330300,20900,20900,20900,20850,726
|
|
20240902,102100,2033158500,20900,20900,20950,20900,1642
|
|
20240902,102000,1998835100,20950,20950,20950,20900,503
|
|
20240902,101900,1988322300,20900,20900,20950,20850,1075
|
|
20240902,101800,1965855750,20900,20950,20950,20900,982
|
|
20240902,101700,1945331100,20950,20950,20950,20900,2218
|
|
20240902,101600,1898964650,20950,21100,21100,20900,1598
|
|
20240902,101500,1865508550,20950,21000,21100,20950,4009
|
|
20240902,101400,1781468500,21100,21000,21150,21000,78
|
|
20240902,101300,1779826050,21150,20950,21150,20950,80
|
|
20240902,101200,1778144300,20950,21100,21150,20950,7770
|
|
20240902,101100,1614735700,21150,21150,21200,21100,27
|
|
20240902,101000,1614165350,21150,21150,21150,21150,39
|
|
20240902,100900,1613340500,21150,21150,21150,21100,531
|
|
20240902,100800,1602135000,21150,21150,21200,21100,327
|
|
20240902,100700,1595222350,21150,21200,21200,21150,11
|
|
20240902,100600,1594989650,21200,21200,21200,21200,2
|
|
20240902,100500,1594947250,21200,21200,21200,21200,21
|
|
20240902,100400,1594502050,21150,21200,21200,21150,125
|
|
20240902,100300,1591857700,21150,21200,21200,21150,171
|
|
20240902,100200,1588233500,21200,21150,21200,21150,43
|
|
20240902,100100,1587322450,21150,21200,21200,21100,45
|
|
20240902,100000,1586370200,21200,21100,21200,21100,510
|
|
20240902,095900,1575559000,21100,21200,21200,21100,120
|
|
20240902,095800,1573026900,21200,21150,21200,21150,1392
|
|
20240902,095700,1543532400,21150,21150,21150,21150,80
|
|
20240902,095600,1541840400,21150,21200,21200,21150,170
|
|
20240902,095500,1538241400,21200,21200,21200,21200,48
|
|
20240902,095400,1537223800,21200,21200,21200,21150,197
|
|
20240902,095300,1533051700,21200,21200,21200,21150,32
|
|
20240902,095200,1532374300,21200,21200,21200,21200,210
|
|
20240902,095100,1527922300,21200,21150,21200,21100,356
|
|
20240902,095000,1520377800,21150,21150,21150,21150,307
|
|
20240902,094900,1513884750,21100,21100,21150,21050,454
|
|
20240902,094800,1504297850,21050,21100,21150,21050,297
|
|
20240902,094700,1498039600,21050,21100,21150,21050,2235
|
|
20240902,094600,1450897850,21150,21150,21150,21150,210
|
|
20240902,094500,1446456350,21100,21150,21150,21100,124
|
|
20240902,094400,1443839600,21150,21150,21200,21100,2104
|
|
20240902,094300,1399360700,21200,21200,21200,21200,86
|
|
20240902,094200,1397537500,21200,21200,21200,21150,266
|
|
20240902,094100,1391903300,21200,21200,21200,21200,27
|
|
20240902,094000,1391330900,21150,21150,21200,21150,63
|
|
20240902,093900,1389997100,21200,21150,21200,21150,414
|
|
20240902,093800,1381239000,21200,21300,21300,21200,1640
|
|
20240902,093700,1346445350,21300,21300,21300,21300,10
|
|
20240902,093600,1346232350,21300,21300,21300,21250,351
|
|
20240902,093500,1338766050,21300,21350,21350,21300,282
|
|
20240902,093400,1332755950,21300,21300,21350,21300,35
|
|
20240902,093300,1332009950,21350,21300,21350,21250,471
|
|
20240902,093200,1321983700,21300,21300,21300,21300,463
|
|
20240902,093100,1312121800,21300,21250,21300,21250,1698
|
|
20240902,093000,1275957150,21300,21300,21300,21300,1
|
|
20240902,092900,1275935850,21300,21300,21350,21300,648
|
|
20240902,092800,1262128700,21300,21300,21300,21300,493
|
|
20240902,092700,1251627800,21300,21250,21300,21250,26
|
|
20240902,092600,1251074050,21300,21300,21300,21250,57
|
|
20240902,092500,1249860400,21300,21300,21300,21300,84
|
|
20240902,092400,1248071200,21250,21250,21300,21250,346
|
|
20240902,092300,1240706950,21250,21200,21250,21150,640
|
|
20240902,092200,1227130400,21150,21100,21150,21050,2956
|
|
20240902,092100,1164745200,21150,21150,21200,21150,2126
|
|
20240902,092000,1119776300,21150,21200,21200,21150,264
|
|
20240902,091900,1114181550,21200,21200,21200,21150,710
|
|
20240902,091800,1099131650,21200,21200,21200,21150,1563
|
|
20240902,091700,1066024950,21200,21200,21200,21150,1605
|
|
20240902,091600,1032034550,21200,21300,21300,21200,3123
|
|
20240902,091500,965717500,21250,21300,21300,21250,581
|
|
20240902,091400,953358200,21250,21300,21300,21250,1469
|
|
20240902,091300,922072950,21350,21350,21450,21350,802
|
|
20240902,091200,904946950,21450,21450,21500,21350,105
|
|
20240902,091100,902697850,21450,21400,21500,21350,442
|
|
20240902,091000,893222350,21400,21350,21400,21300,1144
|
|
20240902,090900,868803950,21450,21350,21450,21300,535
|
|
20240902,090800,857373500,21350,21500,21500,21350,2075
|
|
20240902,090700,812902400,21450,21550,21550,21450,685
|
|
20240902,090600,798190550,21500,21450,21500,21400,576
|
|
20240902,090500,785813600,21400,21350,21400,21250,3621
|
|
20240902,090400,708555950,21300,21350,21350,21250,2263
|
|
20240902,090300,660369250,21300,21400,21400,21300,3560
|
|
20240902,090200,584310950,21400,21500,21500,21400,2506
|
|
20240902,090100,530567800,21400,21650,21650,21400,12532
|
|
20240902,090000,260462900,21650,21500,21650,21500,12100
|