633 lines
36 KiB
CSV
633 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,193000,10230433000,344000,344000,344000,344000,2188
|
|
20240905,192900,10230433000,344000,344000,344000,344000,0
|
|
20240905,192800,10230433000,344000,344000,344000,344000,0
|
|
20240905,192700,10230433000,344000,344000,344000,344000,0
|
|
20240905,192600,10230433000,344000,344000,344000,344000,0
|
|
20240905,192500,10230433000,344000,344000,344000,344000,0
|
|
20240905,192400,10230433000,344000,344000,344000,344000,0
|
|
20240905,192300,10230433000,344000,344000,344000,344000,0
|
|
20240905,192200,10230433000,344000,344000,344000,344000,0
|
|
20240905,192100,10230433000,344000,344000,344000,344000,0
|
|
20240905,192000,10230433000,344000,344000,344000,344000,0
|
|
20240905,191900,10230433000,344000,344000,344000,344000,0
|
|
20240905,191800,10230433000,344000,344000,344000,344000,0
|
|
20240905,191700,10230433000,344000,344000,344000,344000,0
|
|
20240905,191600,10230433000,344000,344000,344000,344000,0
|
|
20240905,191500,10230433000,344000,344000,344000,344000,0
|
|
20240905,191400,10230433000,344000,344000,344000,344000,0
|
|
20240905,191300,10230433000,344000,344000,344000,344000,0
|
|
20240905,191200,10230433000,344000,344000,344000,344000,0
|
|
20240905,191100,10230433000,344000,344000,344000,344000,0
|
|
20240905,191000,10230433000,344000,344000,344000,344000,0
|
|
20240905,190900,10230433000,344000,344000,344000,344000,0
|
|
20240905,190800,10230433000,344000,344000,344000,344000,0
|
|
20240905,190700,10230433000,344000,344000,344000,344000,0
|
|
20240905,190600,10230433000,344000,344000,344000,344000,0
|
|
20240905,190500,10230433000,344000,344000,344000,344000,0
|
|
20240905,190400,10230433000,344000,344000,344000,344000,0
|
|
20240905,190300,10230433000,344000,344000,344000,344000,0
|
|
20240905,190200,10230433000,344000,344000,344000,344000,0
|
|
20240905,190100,10230433000,344000,344000,344000,344000,0
|
|
20240905,190000,10230433000,344000,344000,344000,344000,2188
|
|
20240905,185900,10230433000,344000,344000,344000,344000,0
|
|
20240905,185800,10230433000,344000,344000,344000,344000,0
|
|
20240905,185700,10230433000,344000,344000,344000,344000,0
|
|
20240905,185600,10230433000,344000,344000,344000,344000,0
|
|
20240905,185500,10230433000,344000,344000,344000,344000,0
|
|
20240905,185400,10230433000,344000,344000,344000,344000,0
|
|
20240905,185300,10230433000,344000,344000,344000,344000,0
|
|
20240905,185200,10230433000,344000,344000,344000,344000,0
|
|
20240905,185100,10230433000,344000,344000,344000,344000,0
|
|
20240905,185000,10230433000,344000,344000,344000,344000,0
|
|
20240905,184900,10230433000,344000,344000,344000,344000,0
|
|
20240905,184800,10230433000,344000,344000,344000,344000,0
|
|
20240905,184700,10230433000,344000,344000,344000,344000,0
|
|
20240905,184600,10230433000,344000,344000,344000,344000,0
|
|
20240905,184500,10230433000,344000,344000,344000,344000,0
|
|
20240905,184400,10230433000,344000,344000,344000,344000,0
|
|
20240905,184300,10230433000,344000,344000,344000,344000,0
|
|
20240905,184200,10230433000,344000,344000,344000,344000,0
|
|
20240905,184100,10230433000,344000,344000,344000,344000,0
|
|
20240905,184000,10230433000,344000,344000,344000,344000,0
|
|
20240905,183900,10230433000,344000,344000,344000,344000,0
|
|
20240905,183800,10230433000,344000,344000,344000,344000,0
|
|
20240905,183700,10230433000,344000,344000,344000,344000,0
|
|
20240905,183600,10230433000,344000,344000,344000,344000,0
|
|
20240905,183500,10230433000,344000,344000,344000,344000,0
|
|
20240905,183400,10230433000,344000,344000,344000,344000,0
|
|
20240905,183300,10230433000,344000,344000,344000,344000,0
|
|
20240905,183200,10230433000,344000,344000,344000,344000,0
|
|
20240905,183100,10230433000,344000,344000,344000,344000,0
|
|
20240905,183000,10230433000,344000,344000,344000,344000,2188
|
|
20240905,182900,10230433000,344000,344000,344000,344000,0
|
|
20240905,182800,10230433000,344000,344000,344000,344000,0
|
|
20240905,182700,10230433000,344000,344000,344000,344000,0
|
|
20240905,182600,10230433000,344000,344000,344000,344000,0
|
|
20240905,182500,10230433000,344000,344000,344000,344000,0
|
|
20240905,182400,10230433000,344000,344000,344000,344000,0
|
|
20240905,182300,10230433000,344000,344000,344000,344000,0
|
|
20240905,182200,10230433000,344000,344000,344000,344000,0
|
|
20240905,182100,10230433000,344000,344000,344000,344000,0
|
|
20240905,182000,10230433000,344000,344000,344000,344000,0
|
|
20240905,181900,10230433000,344000,344000,344000,344000,0
|
|
20240905,181800,10230433000,344000,344000,344000,344000,0
|
|
20240905,181700,10230433000,344000,344000,344000,344000,0
|
|
20240905,181600,10230433000,344000,344000,344000,344000,0
|
|
20240905,181500,10230433000,344000,344000,344000,344000,0
|
|
20240905,181400,10230433000,344000,344000,344000,344000,0
|
|
20240905,181300,10230433000,344000,344000,344000,344000,0
|
|
20240905,181200,10230433000,344000,344000,344000,344000,0
|
|
20240905,181100,10230433000,344000,344000,344000,344000,0
|
|
20240905,181000,10230433000,344000,344000,344000,344000,0
|
|
20240905,180900,10230433000,344000,344000,344000,344000,0
|
|
20240905,180800,10230433000,344000,344000,344000,344000,0
|
|
20240905,180700,10230433000,344000,344000,344000,344000,0
|
|
20240905,180600,10230433000,344000,344000,344000,344000,0
|
|
20240905,180500,10230433000,344000,344000,344000,344000,0
|
|
20240905,180400,10230433000,344000,344000,344000,344000,0
|
|
20240905,180300,10230433000,344000,344000,344000,344000,0
|
|
20240905,180200,10230433000,344000,344000,344000,344000,0
|
|
20240905,180100,10230433000,344000,344000,344000,344000,0
|
|
20240905,180000,10230433000,344000,344000,344000,344000,2188
|
|
20240905,175900,10230433000,344000,344000,344000,344000,0
|
|
20240905,175800,10230433000,344000,344000,344000,344000,0
|
|
20240905,175700,10230433000,344000,344000,344000,344000,0
|
|
20240905,175600,10230433000,344000,344000,344000,344000,0
|
|
20240905,175500,10230433000,344000,344000,344000,344000,0
|
|
20240905,175400,10230433000,344000,344000,344000,344000,0
|
|
20240905,175300,10230433000,344000,344000,344000,344000,0
|
|
20240905,175200,10230433000,344000,344000,344000,344000,0
|
|
20240905,175100,10230433000,344000,344000,344000,344000,0
|
|
20240905,175000,10230433000,344000,344000,344000,344000,0
|
|
20240905,174900,10230433000,344000,344000,344000,344000,0
|
|
20240905,174800,10230433000,344000,344000,344000,344000,0
|
|
20240905,174700,10230433000,344000,344000,344000,344000,0
|
|
20240905,174600,10230433000,344000,344000,344000,344000,0
|
|
20240905,174500,10230433000,344000,344000,344000,344000,0
|
|
20240905,174400,10230433000,344000,344000,344000,344000,0
|
|
20240905,174300,10230433000,344000,344000,344000,344000,0
|
|
20240905,174200,10230433000,344000,344000,344000,344000,0
|
|
20240905,174100,10230433000,344000,344000,344000,344000,0
|
|
20240905,174000,10230433000,344000,344000,344000,344000,0
|
|
20240905,173900,10230433000,344000,344000,344000,344000,0
|
|
20240905,173800,10230433000,344000,344000,344000,344000,0
|
|
20240905,173700,10230433000,344000,344000,344000,344000,0
|
|
20240905,173600,10230433000,344000,344000,344000,344000,0
|
|
20240905,173500,10230433000,344000,344000,344000,344000,0
|
|
20240905,173400,10230433000,344000,344000,344000,344000,0
|
|
20240905,173300,10230433000,344000,344000,344000,344000,0
|
|
20240905,173200,10230433000,344000,344000,344000,344000,0
|
|
20240905,173100,10230433000,344000,344000,344000,344000,0
|
|
20240905,173000,10230433000,344000,344000,344000,344000,2188
|
|
20240905,172900,10230433000,344000,344000,344000,344000,0
|
|
20240905,172800,10230433000,344000,344000,344000,344000,0
|
|
20240905,172700,10230433000,344000,344000,344000,344000,0
|
|
20240905,172600,10230433000,344000,344000,344000,344000,0
|
|
20240905,172500,10230433000,344000,344000,344000,344000,0
|
|
20240905,172400,10230433000,344000,344000,344000,344000,0
|
|
20240905,172300,10230433000,344000,344000,344000,344000,0
|
|
20240905,172200,10230433000,344000,344000,344000,344000,0
|
|
20240905,172100,10230433000,344000,344000,344000,344000,0
|
|
20240905,172000,10230433000,344000,344000,344000,344000,0
|
|
20240905,171900,10230433000,344000,344000,344000,344000,0
|
|
20240905,171800,10230433000,344000,344000,344000,344000,0
|
|
20240905,171700,10230433000,344000,344000,344000,344000,0
|
|
20240905,171600,10230433000,344000,344000,344000,344000,0
|
|
20240905,171500,10230433000,344000,344000,344000,344000,0
|
|
20240905,171400,10230433000,344000,344000,344000,344000,0
|
|
20240905,171300,10230433000,344000,344000,344000,344000,0
|
|
20240905,171200,10230433000,344000,344000,344000,344000,0
|
|
20240905,171100,10230433000,344000,344000,344000,344000,0
|
|
20240905,171000,10230433000,344000,344000,344000,344000,0
|
|
20240905,170900,10230433000,344000,344000,344000,344000,0
|
|
20240905,170800,10230433000,344000,344000,344000,344000,0
|
|
20240905,170700,10230433000,344000,344000,344000,344000,0
|
|
20240905,170600,10230433000,344000,344000,344000,344000,0
|
|
20240905,170500,10230433000,344000,344000,344000,344000,0
|
|
20240905,170400,10230433000,344000,344000,344000,344000,0
|
|
20240905,170300,10230433000,344000,344000,344000,344000,0
|
|
20240905,170200,10230433000,344000,344000,344000,344000,0
|
|
20240905,170100,10230433000,344000,344000,344000,344000,0
|
|
20240905,170000,10230433000,344000,344000,344000,344000,2188
|
|
20240905,165900,10230433000,344000,344000,344000,344000,0
|
|
20240905,165800,10230433000,344000,344000,344000,344000,0
|
|
20240905,165700,10230433000,344000,344000,344000,344000,0
|
|
20240905,165600,10230433000,344000,344000,344000,344000,0
|
|
20240905,165500,10230433000,344000,344000,344000,344000,0
|
|
20240905,165400,10230433000,344000,344000,344000,344000,0
|
|
20240905,165300,10230433000,344000,344000,344000,344000,0
|
|
20240905,165200,10230433000,344000,344000,344000,344000,0
|
|
20240905,165100,10230433000,344000,344000,344000,344000,0
|
|
20240905,165000,10230433000,344000,344000,344000,344000,0
|
|
20240905,164900,10230433000,344000,344000,344000,344000,0
|
|
20240905,164800,10230433000,344000,344000,344000,344000,0
|
|
20240905,164700,10230433000,344000,344000,344000,344000,0
|
|
20240905,164600,10230433000,344000,344000,344000,344000,0
|
|
20240905,164500,10230433000,344000,344000,344000,344000,0
|
|
20240905,164400,10230433000,344000,344000,344000,344000,0
|
|
20240905,164300,10230433000,344000,344000,344000,344000,0
|
|
20240905,164200,10230433000,344000,344000,344000,344000,0
|
|
20240905,164100,10230433000,344000,344000,344000,344000,0
|
|
20240905,164000,10230433000,344000,344000,344000,344000,0
|
|
20240905,163900,10230433000,344000,344000,344000,344000,0
|
|
20240905,163800,10230433000,344000,344000,344000,344000,0
|
|
20240905,163700,10230433000,344000,344000,344000,344000,0
|
|
20240905,163600,10230433000,344000,344000,344000,344000,0
|
|
20240905,163500,10230433000,344000,344000,344000,344000,0
|
|
20240905,163400,10230433000,344000,344000,344000,344000,0
|
|
20240905,163300,10230433000,344000,344000,344000,344000,0
|
|
20240905,163200,10230433000,344000,344000,344000,344000,0
|
|
20240905,163100,10230433000,344000,344000,344000,344000,0
|
|
20240905,163000,10230433000,344000,344000,344000,344000,2188
|
|
20240905,162900,10230433000,344000,344000,344000,344000,0
|
|
20240905,162800,10230433000,344000,344000,344000,344000,0
|
|
20240905,162700,10230433000,344000,344000,344000,344000,0
|
|
20240905,162600,10230433000,344000,344000,344000,344000,0
|
|
20240905,162500,10230433000,344000,344000,344000,344000,0
|
|
20240905,162400,10230433000,344000,344000,344000,344000,0
|
|
20240905,162300,10230433000,344000,344000,344000,344000,0
|
|
20240905,162200,10230433000,344000,344000,344000,344000,0
|
|
20240905,162100,10230433000,344000,344000,344000,344000,0
|
|
20240905,162000,10230433000,344000,344000,344000,344000,0
|
|
20240905,161900,10230433000,344000,344000,344000,344000,0
|
|
20240905,161800,10230433000,344000,344000,344000,344000,0
|
|
20240905,161700,10230433000,344000,344000,344000,344000,0
|
|
20240905,161600,10230433000,344000,344000,344000,344000,0
|
|
20240905,161500,10230433000,344000,344000,344000,344000,0
|
|
20240905,161400,10230433000,344000,344000,344000,344000,0
|
|
20240905,161300,10230433000,344000,344000,344000,344000,0
|
|
20240905,161200,10230433000,344000,344000,344000,344000,0
|
|
20240905,161100,10230433000,344000,344000,344000,344000,0
|
|
20240905,161000,10230433000,344000,344000,344000,344000,0
|
|
20240905,160900,10230433000,344000,344000,344000,344000,0
|
|
20240905,160800,10230433000,344000,344000,344000,344000,0
|
|
20240905,160700,10230433000,344000,344000,344000,344000,0
|
|
20240905,160600,10230433000,344000,344000,344000,344000,0
|
|
20240905,160500,10230433000,344000,344000,344000,344000,0
|
|
20240905,160400,10230433000,344000,344000,344000,344000,0
|
|
20240905,160300,10230433000,344000,344000,344000,344000,0
|
|
20240905,160200,10230433000,344000,344000,344000,344000,0
|
|
20240905,160100,10230433000,344000,344000,344000,344000,0
|
|
20240905,160000,10230433000,344000,344000,344000,344000,2188
|
|
20240905,155900,10230433000,344000,344000,344000,344000,0
|
|
20240905,155800,10230433000,344000,344000,344000,344000,0
|
|
20240905,155700,10230433000,344000,344000,344000,344000,0
|
|
20240905,155600,10230433000,344000,344000,344000,344000,0
|
|
20240905,155500,10230433000,344000,344000,344000,344000,0
|
|
20240905,155400,10230433000,344000,344000,344000,344000,0
|
|
20240905,155300,10230433000,344000,344000,344000,344000,0
|
|
20240905,155200,10230433000,344000,344000,344000,344000,0
|
|
20240905,155100,10230433000,344000,344000,344000,344000,0
|
|
20240905,155000,10230433000,344000,344000,344000,344000,0
|
|
20240905,154900,10230433000,344000,344000,344000,344000,0
|
|
20240905,154800,10230433000,344000,344000,344000,344000,0
|
|
20240905,154700,10230433000,344000,344000,344000,344000,0
|
|
20240905,154600,10230433000,344000,344000,344000,344000,0
|
|
20240905,154500,10230433000,344000,344000,344000,344000,0
|
|
20240905,154400,10230433000,344000,344000,344000,344000,0
|
|
20240905,154300,10230433000,344000,344000,344000,344000,0
|
|
20240905,154200,10230433000,344000,344000,344000,344000,0
|
|
20240905,154100,10230433000,344000,344000,344000,344000,0
|
|
20240905,154000,10230433000,344000,344000,344000,344000,0
|
|
20240905,153900,10230433000,344000,344000,344000,344000,0
|
|
20240905,153800,10230433000,344000,344000,344000,344000,0
|
|
20240905,153700,10230433000,344000,344000,344000,344000,0
|
|
20240905,153600,10230433000,344000,344000,344000,344000,0
|
|
20240905,153500,10230433000,344000,344000,344000,344000,0
|
|
20240905,153400,10230433000,344000,344000,344000,344000,0
|
|
20240905,153300,10230433000,344000,344000,344000,344000,0
|
|
20240905,153200,10230433000,344000,344000,344000,344000,0
|
|
20240905,153100,10230433000,344000,344000,344000,344000,0
|
|
20240905,153000,10230433000,344000,344000,344000,344000,4376
|
|
20240905,152900,9477761000,343500,343500,343500,343500,0
|
|
20240905,152800,9477761000,343500,343500,343500,343500,0
|
|
20240905,152700,9477761000,343500,343500,343500,343500,0
|
|
20240905,152600,9477761000,343500,343500,343500,343500,0
|
|
20240905,152500,9477761000,343500,343500,343500,343500,0
|
|
20240905,152400,9477761000,343500,343500,343500,343500,0
|
|
20240905,152300,9477761000,343500,343500,343500,343500,0
|
|
20240905,152200,9477761000,343500,343500,343500,343500,0
|
|
20240905,152100,9477761000,343500,343500,343500,343500,0
|
|
20240905,152000,9477761000,343500,343500,343500,343500,0
|
|
20240905,151900,9477761000,343500,343000,343500,343000,29
|
|
20240905,151800,9467810500,343500,344500,345000,343500,158
|
|
20240905,151700,9413457000,345000,344000,345000,344000,95
|
|
20240905,151600,9380743000,344000,345000,345000,344000,66
|
|
20240905,151500,9358007500,345500,345000,345500,344500,87
|
|
20240905,151400,9328021000,344500,344500,345500,344500,121
|
|
20240905,151300,9286300000,345500,345500,345500,344500,50
|
|
20240905,151200,9269041500,345000,345500,345500,345000,22
|
|
20240905,151100,9261442000,345500,345000,345500,344500,54
|
|
20240905,151000,9242796000,345000,345000,345500,344500,52
|
|
20240905,150900,9224853000,345500,345500,345500,344500,116
|
|
20240905,150800,9184823000,345000,345500,345500,345000,85
|
|
20240905,150700,9155460000,345500,345500,345500,345000,29
|
|
20240905,150600,9145443000,345500,345000,345500,345000,107
|
|
20240905,150500,9108523000,345000,344500,345000,344500,168
|
|
20240905,150400,9050571000,345000,344500,345000,344000,27
|
|
20240905,150300,9041264500,344500,344000,344500,344000,74
|
|
20240905,150200,9015772000,344500,344500,344500,344500,82
|
|
20240905,150100,8987523000,344500,344500,344500,344000,27
|
|
20240905,150000,8978222500,344000,344500,344500,344000,27
|
|
20240905,145900,8968923000,344500,344500,344500,344000,65
|
|
20240905,145800,8946531000,344500,344500,344500,344000,29
|
|
20240905,145700,8936541500,344000,344500,344500,344000,26
|
|
20240905,145600,8927585000,344500,344000,344500,344000,119
|
|
20240905,145500,8886622000,344000,344500,344500,344000,40
|
|
20240905,145400,8872847500,344000,344000,344500,344000,30
|
|
20240905,145300,8862518500,344500,344000,344500,344000,42
|
|
20240905,145200,8848061000,344000,344000,344000,344000,37
|
|
20240905,145100,8835333000,343500,344000,344000,343500,20
|
|
20240905,145000,8828454500,344000,344000,344000,343500,41
|
|
20240905,144900,8814361000,344000,344000,344000,343500,26
|
|
20240905,144800,8805418000,344000,344000,344000,344000,15
|
|
20240905,144700,8800258000,344000,343500,344000,343500,43
|
|
20240905,144600,8785486000,343500,343500,343500,343500,10
|
|
20240905,144500,8782051000,343500,343000,343500,343000,21
|
|
20240905,144400,8774840000,343500,343500,343500,343500,34
|
|
20240905,144300,8763161000,343500,343500,343500,343500,1
|
|
20240905,144200,8762817500,343500,343500,343500,343500,21
|
|
20240905,144100,8755604000,343500,343000,343500,343000,20
|
|
20240905,144000,8748735000,343000,343500,343500,343000,46
|
|
20240905,143900,8732946000,344000,344000,344000,343000,14
|
|
20240905,143800,8728132000,344000,343500,344000,343500,159
|
|
20240905,143700,8673490000,343500,342500,343500,342500,65
|
|
20240905,143600,8651163500,343500,343500,343500,343000,158
|
|
20240905,143500,8596943000,343500,343000,343500,343000,196
|
|
20240905,143400,8529710000,343500,343000,343500,342500,188
|
|
20240905,143300,8465201000,343000,343000,343000,343000,1
|
|
20240905,143200,8464858000,343000,343000,343000,342500,44
|
|
20240905,143100,8449766500,343000,343000,343500,342500,386
|
|
20240905,143000,8317364000,342500,343000,343000,342500,12
|
|
20240905,142900,8313250000,342500,342500,342500,342500,12
|
|
20240905,142800,8309140000,342500,342500,342500,342500,1
|
|
20240905,142700,8308797500,343000,343000,343000,343000,12
|
|
20240905,142600,8304681500,343000,342000,343000,342000,20
|
|
20240905,142500,8297828500,342500,342000,342500,342000,71
|
|
20240905,142400,8273516500,342500,342500,342500,342500,109
|
|
20240905,142300,8236184000,342500,342500,342500,342500,44
|
|
20240905,142200,8221114000,342500,342500,343000,342500,41
|
|
20240905,142100,8207064000,342500,342500,342500,342500,0
|
|
20240905,142000,8207064000,342500,343000,343000,342500,3
|
|
20240905,141900,8206035500,342500,342500,343000,342500,17
|
|
20240905,141800,8200210500,342500,342500,342500,342500,2
|
|
20240905,141700,8199525500,343000,343000,343000,343000,137
|
|
20240905,141600,8152534500,343000,343000,343500,343000,285
|
|
20240905,141500,8054779000,343000,343000,343000,342500,23
|
|
20240905,141400,8046893000,342500,343000,343000,342500,17
|
|
20240905,141300,8041063500,342500,342500,343000,342500,38
|
|
20240905,141200,8028042000,342500,342000,343000,342000,111
|
|
20240905,141100,7990033000,342000,342000,342000,341500,64
|
|
20240905,141000,7968145500,342000,342000,342500,341500,87
|
|
20240905,140900,7938396000,342000,342500,342500,342000,7
|
|
20240905,140800,7935999000,342000,342500,342500,342000,25
|
|
20240905,140700,7927444000,341500,342000,342000,341000,67
|
|
20240905,140600,7904537000,342000,341000,342500,341000,377
|
|
20240905,140500,7775878000,341000,341000,341500,341000,12
|
|
20240905,140400,7771784500,341500,341500,341500,341500,128
|
|
20240905,140300,7728072500,341500,341500,342500,341500,69
|
|
20240905,140200,7704501000,342000,341500,342500,341500,27
|
|
20240905,140100,7695264500,341500,342500,342500,341500,129
|
|
20240905,140000,7651113000,342000,342000,342000,342000,4
|
|
20240905,135900,7649745000,342500,342000,342500,342000,34
|
|
20240905,135800,7638103500,342500,342000,342500,342000,8
|
|
20240905,135700,7635364500,342000,342000,342000,342000,1
|
|
20240905,135600,7635022500,342000,341500,342000,341500,24
|
|
20240905,135500,7626816000,341500,343500,343500,341500,549
|
|
20240905,135400,7438924000,342500,342500,343000,342500,197
|
|
20240905,135300,7371381500,342500,342500,342500,342500,12
|
|
20240905,135200,7367271500,342500,342500,342500,342500,5
|
|
20240905,135100,7365559000,342500,342000,342500,342000,47
|
|
20240905,135000,7349462500,342000,342500,342500,342000,2
|
|
20240905,134900,7348778000,341500,341500,341500,341500,1
|
|
20240905,134800,7348436500,342000,341500,342000,341500,77
|
|
20240905,134700,7322134000,342000,342000,342000,342000,1
|
|
20240905,134600,7321792000,342500,342000,342500,342000,14
|
|
20240905,134500,7317002000,341500,342000,342000,341500,32
|
|
20240905,134400,7306064000,342000,342000,342000,342000,1
|
|
20240905,134300,7305722000,342000,342000,342000,342000,5
|
|
20240905,134200,7304012000,342000,342000,342000,342000,171
|
|
20240905,134100,7245530000,342000,342000,342000,342000,21
|
|
20240905,134000,7238348000,342000,342000,342000,342000,1
|
|
20240905,133900,7238006000,342000,342000,342000,342000,1
|
|
20240905,133800,7237664000,342000,342500,342500,342000,91
|
|
20240905,133700,7206511500,342000,343000,343000,342000,2
|
|
20240905,133600,7205826500,342500,342000,342500,342000,2
|
|
20240905,133500,7205142000,342000,342500,342500,342000,12
|
|
20240905,133400,7201035000,342000,342500,342500,342000,141
|
|
20240905,133300,7152749000,343000,342500,343000,342500,80
|
|
20240905,133200,7125333500,342500,343000,343000,342500,17
|
|
20240905,133100,7119510000,343000,343000,343000,343000,4
|
|
20240905,133000,7118138000,342500,343000,343000,342500,145
|
|
20240905,132900,7068409500,342500,342500,342500,342500,10
|
|
20240905,132800,7064984500,343000,343000,343000,343000,3
|
|
20240905,132700,7063955500,342500,342500,343000,342500,7
|
|
20240905,132600,7061557000,342500,343000,343000,342500,3
|
|
20240905,132500,7060528500,343000,343500,343500,343000,5
|
|
20240905,132400,7058811500,342500,342500,342500,342500,1
|
|
20240905,132300,7058469000,343000,343000,343000,343000,57
|
|
20240905,132200,7038918000,343000,343000,343000,343000,19
|
|
20240905,132100,7032401000,343500,343000,343500,343000,15
|
|
20240905,132000,7027255500,343000,343000,343000,343000,1
|
|
20240905,131900,7026912500,344000,343500,344000,343500,21
|
|
20240905,131800,7019698000,343500,343500,344000,343500,23
|
|
20240905,131700,7011793500,343500,343500,343500,343500,15
|
|
20240905,131600,7006641000,343500,343000,343500,342500,107
|
|
20240905,131500,6969918000,343000,343000,343000,343000,31
|
|
20240905,131400,6959285000,343000,342500,343000,342500,17
|
|
20240905,131300,6953461500,342500,342500,343000,342500,26
|
|
20240905,131200,6944554000,342500,343000,343000,342500,34
|
|
20240905,131100,6932893500,343000,343000,343000,343000,18
|
|
20240905,131000,6926719500,342500,343000,343000,342500,14
|
|
20240905,130900,6921923500,342500,343000,343000,342500,91
|
|
20240905,130800,6890736000,343000,343000,343000,342500,49
|
|
20240905,130700,6873939500,343000,343000,343000,343000,32
|
|
20240905,130600,6862963500,343000,343000,343000,343000,5
|
|
20240905,130500,6861248500,343000,342000,343000,342000,50
|
|
20240905,130400,6844099500,342000,342000,342000,342000,11
|
|
20240905,130300,6840337500,342000,342000,343000,342000,37
|
|
20240905,130200,6827654500,343000,342000,343000,342000,46
|
|
20240905,130100,6811921500,343000,342000,343000,342000,102
|
|
20240905,130000,6776988000,342500,342000,342500,341500,21
|
|
20240905,125900,6769797000,342500,342500,342500,341500,105
|
|
20240905,125800,6733835500,342500,342000,342500,342000,62
|
|
20240905,125700,6712629000,342000,342000,342000,342000,37
|
|
20240905,125600,6699975000,342000,342000,342500,342000,72
|
|
20240905,125500,6675349500,342000,342000,342000,342000,110
|
|
20240905,125400,6637729500,342000,342000,342000,342000,25
|
|
20240905,125300,6629179500,342000,342000,342000,342000,0
|
|
20240905,125200,6629179500,342000,342500,342500,342000,28
|
|
20240905,125100,6619594500,342500,342000,342500,342000,31
|
|
20240905,125000,6608985500,342000,342000,342000,342000,16
|
|
20240905,124900,6603513500,342000,342000,342000,342000,1
|
|
20240905,124800,6603171500,341500,343000,343000,341500,970
|
|
20240905,124700,6271253000,343000,343000,343000,343000,35
|
|
20240905,124600,6259248000,343000,343500,343500,343000,32
|
|
20240905,124500,6248261500,343000,343000,343000,343000,4
|
|
20240905,124400,6246889500,343000,343000,343000,343000,36
|
|
20240905,124300,6234541500,342500,342500,342500,342500,70
|
|
20240905,124200,6210566500,343000,343000,343000,343000,21
|
|
20240905,124100,6203363500,342500,342500,342500,342500,148
|
|
20240905,124000,6152673500,343500,342500,343500,342500,25
|
|
20240905,123900,6144098000,342500,342500,342500,342500,21
|
|
20240905,123800,6136905500,342500,342500,342500,342500,51
|
|
20240905,123700,6119438000,342500,342500,342500,342500,0
|
|
20240905,123600,6119438000,342500,343000,343000,342500,346
|
|
20240905,123500,6000768500,343000,343000,343500,343000,45
|
|
20240905,123400,5985326000,343000,343000,343000,343000,33
|
|
20240905,123300,5974007000,343500,343500,343500,343000,54
|
|
20240905,123200,5955461500,343000,343000,343000,343000,14
|
|
20240905,123100,5950659500,343000,343000,343000,343000,2
|
|
20240905,123000,5949973500,343000,343000,343000,343000,5
|
|
20240905,122900,5948258500,343000,343000,343000,343000,30
|
|
20240905,122800,5937968500,343000,343000,343000,343000,52
|
|
20240905,122700,5920132500,343000,343000,343000,343000,0
|
|
20240905,122600,5920132500,343000,343000,343000,343000,6
|
|
20240905,122500,5918074500,343000,343500,343500,343000,11
|
|
20240905,122400,5914297000,344000,342500,344000,342500,15
|
|
20240905,122300,5909138500,344000,343000,344000,342500,17
|
|
20240905,122200,5903294500,343500,343500,343500,343500,32
|
|
20240905,122100,5892302500,343000,343000,343000,343000,2
|
|
20240905,122000,5891616500,343000,344000,344000,343000,16
|
|
20240905,121900,5886127500,343000,343500,344000,343000,35
|
|
20240905,121800,5874089000,344000,344000,344000,344000,1
|
|
20240905,121700,5873745000,344000,342500,344000,342500,212
|
|
20240905,121600,5801086500,342500,343500,343500,342500,337
|
|
20240905,121500,5685460000,343500,343500,343500,343500,28
|
|
20240905,121400,5675842000,343500,343500,343500,343500,39
|
|
20240905,121300,5662445500,343500,344000,344000,343500,20
|
|
20240905,121200,5655573500,343500,343500,343500,343500,47
|
|
20240905,121100,5639429000,343500,344000,344000,343500,3
|
|
20240905,121000,5638397500,344000,344000,344000,344000,34
|
|
20240905,120900,5626701500,343500,344000,344000,343500,10
|
|
20240905,120800,5623262500,344000,344000,344000,344000,0
|
|
20240905,120700,5623262500,344000,343500,344000,343500,37
|
|
20240905,120600,5610535000,344000,343500,344000,343500,4
|
|
20240905,120500,5609159500,343500,344500,344500,343500,85
|
|
20240905,120400,5579921500,344000,344500,344500,344000,46
|
|
20240905,120300,5564080500,344000,344000,344000,344000,0
|
|
20240905,120200,5564080500,344000,344000,344000,344000,29
|
|
20240905,120100,5554104500,344500,344500,344500,344500,32
|
|
20240905,120000,5543080500,344000,344000,344000,344000,17
|
|
20240905,115900,5537232500,344000,344000,344000,344000,1
|
|
20240905,115800,5536888500,344000,344000,344000,344000,2
|
|
20240905,115700,5536200500,344000,344000,344000,344000,0
|
|
20240905,115600,5536200500,344000,344000,344500,344000,19
|
|
20240905,115500,5529657500,344500,344500,344500,344500,36
|
|
20240905,115400,5517255500,344000,344000,344000,344000,2
|
|
20240905,115300,5516567500,344000,344500,344500,344000,34
|
|
20240905,115200,5504855000,344500,345000,345000,344500,38
|
|
20240905,115100,5491745500,344500,344500,344500,344500,15
|
|
20240905,115000,5486578000,345000,344500,345000,344500,57
|
|
20240905,114900,5466915000,344500,344500,344500,344500,2
|
|
20240905,114800,5466226000,344500,344000,344500,344000,9
|
|
20240905,114700,5463129000,344000,344500,344500,344000,61
|
|
20240905,114600,5442118500,345000,345000,345000,345000,5
|
|
20240905,114500,5440393500,344500,344500,344500,344000,42
|
|
20240905,114400,5425925000,344000,344500,344500,344000,16
|
|
20240905,114300,5420414000,344500,344500,344500,344000,17
|
|
20240905,114200,5414558500,344500,344500,344500,344500,62
|
|
20240905,114100,5393199500,344500,344000,344500,344000,4
|
|
20240905,114000,5391823000,344000,344500,344500,344000,11
|
|
20240905,113900,5388034500,344000,344500,344500,344000,9
|
|
20240905,113800,5384934500,344500,344000,344500,344000,6
|
|
20240905,113700,5382870000,344000,344000,344000,344000,1
|
|
20240905,113600,5382526000,344500,344000,344500,344000,2
|
|
20240905,113500,5381837500,344500,344500,344500,344500,29
|
|
20240905,113400,5371847000,344500,344500,344500,344500,2
|
|
20240905,113300,5371158000,344500,344500,344500,344500,61
|
|
20240905,113200,5350143500,344500,343500,345000,343500,244
|
|
20240905,113100,5266129500,343500,343500,343500,343500,3
|
|
20240905,113000,5265099000,343500,343500,343500,343500,36
|
|
20240905,112900,5252733000,343000,343500,343500,343000,6
|
|
20240905,112800,5250673000,343000,343500,343500,343000,38
|
|
20240905,112700,5237624000,343500,343500,343500,343500,15
|
|
20240905,112600,5232471500,343500,343000,343500,343000,15
|
|
20240905,112500,5227319500,343500,343000,343500,343000,24
|
|
20240905,112400,5219083000,343000,343500,343500,343000,100
|
|
20240905,112300,5184743000,343500,343000,343500,343000,10
|
|
20240905,112200,5181310500,343000,343000,343000,343000,6
|
|
20240905,112100,5179252500,343000,343000,343000,343000,18
|
|
20240905,112000,5173078500,343000,343500,343500,342500,27
|
|
20240905,111900,5163817000,342500,343000,343000,342000,18
|
|
20240905,111800,5157648500,342000,342000,342000,342000,0
|
|
20240905,111700,5157648500,342000,343000,343000,342000,148
|
|
20240905,111600,5106944500,343000,343000,343500,343000,4
|
|
20240905,111500,5105572000,343000,343000,343000,343000,12
|
|
20240905,111400,5101456000,342000,342500,342500,342000,160
|
|
20240905,111300,5046661500,342500,342500,342500,342500,6
|
|
20240905,111200,5044606500,342500,342500,343000,342500,21
|
|
20240905,111100,5037413500,342500,342500,343000,342500,11
|
|
20240905,111000,5033644000,342500,342500,342500,342500,10
|
|
20240905,110900,5030219000,342500,343500,343500,342500,251
|
|
20240905,110800,4944163000,343500,343500,343500,343500,30
|
|
20240905,110700,4933858000,343500,343500,343500,343000,33
|
|
20240905,110600,4922527500,343500,343500,343500,343500,55
|
|
20240905,110500,4903635000,343500,343000,343500,343000,8
|
|
20240905,110400,4900888000,343000,343500,343500,343000,235
|
|
20240905,110300,4820175500,343000,343500,343500,343000,15
|
|
20240905,110200,4815024500,343500,343000,343500,343000,45
|
|
20240905,110100,4799568000,343000,343000,343500,343000,16
|
|
20240905,110000,4794079500,343000,343500,343500,343000,32
|
|
20240905,105900,4783100000,343500,343500,343500,343500,35
|
|
20240905,105800,4771077500,343500,344000,344000,343500,17
|
|
20240905,105700,4765236500,344000,344000,344000,344000,7
|
|
20240905,105600,4762828500,344000,344000,344000,343500,44
|
|
20240905,105500,4747697500,343500,343500,344000,343500,7
|
|
20240905,105400,4745291000,344000,344000,344500,344000,41
|
|
20240905,105300,4731186000,344000,344000,344000,344000,12
|
|
20240905,105200,4727058000,344000,344000,344000,343000,730
|
|
20240905,105100,4476495500,344000,345000,345000,343500,241
|
|
20240905,105000,4393521000,345000,344500,345000,344500,17
|
|
20240905,104900,4387660000,344500,344500,345000,344500,15
|
|
20240905,104800,4382491500,344500,344500,344500,344500,13
|
|
20240905,104700,4378013000,344500,344500,345000,344500,71
|
|
20240905,104600,4353542500,344500,344500,344500,344500,1
|
|
20240905,104500,4353198000,344500,344500,344500,344500,2
|
|
20240905,104400,4352509000,344500,344000,344500,344000,26
|
|
20240905,104300,4343557000,344500,344500,344500,344500,66
|
|
20240905,104200,4320820000,344500,344500,344500,344500,58
|
|
20240905,104100,4300839000,344500,344500,344500,344500,41
|
|
20240905,104000,4286714500,344500,344000,344500,344000,2
|
|
20240905,103900,4286026000,344000,344000,344000,344000,121
|
|
20240905,103800,4244402000,344000,344000,344500,344000,67
|
|
20240905,103700,4221338500,344000,344000,344000,344000,2
|
|
20240905,103600,4220650500,344000,344000,344000,343500,23
|
|
20240905,103500,4212739000,344000,344000,344000,343500,71
|
|
20240905,103400,4188318000,343500,343500,343500,343500,2
|
|
20240905,103300,4187631000,343500,343500,343500,343500,133
|
|
20240905,103200,4141945500,343500,343000,343500,343000,15
|
|
20240905,103100,4136800000,343000,343000,343000,343000,8
|
|
20240905,103000,4134056000,343500,343000,343500,343000,16
|
|
20240905,102900,4128563000,343000,343000,343000,343000,4
|
|
20240905,102800,4127191000,343000,343000,343000,343000,7
|
|
20240905,102700,4124790000,343500,343000,343500,343000,11
|
|
20240905,102600,4121012000,343000,343000,343000,343000,0
|
|
20240905,102500,4121012000,343000,343500,343500,343000,19
|
|
20240905,102400,4114490000,343000,343000,343000,343000,11
|
|
20240905,102300,4110717000,343000,342500,343000,342500,43
|
|
20240905,102200,4095969000,342500,342500,342500,342500,11
|
|
20240905,102100,4092201500,343000,343000,343000,343000,0
|
|
20240905,102000,4092201500,343000,343000,343000,343000,21
|
|
20240905,101900,4084998500,343000,343000,343000,343000,40
|
|
20240905,101800,4071278500,342500,342500,342500,342500,66
|
|
20240905,101700,4048673500,342500,342000,342500,342000,30
|
|
20240905,101600,4038406000,342000,342000,342000,341500,44
|
|
20240905,101500,4023359000,341500,342000,342000,341000,348
|
|
20240905,101400,3904482000,342000,342000,342500,342000,64
|
|
20240905,101300,3882586500,342000,342000,342500,342000,243
|
|
20240905,101200,3799460500,342000,342000,342000,342000,31
|
|
20240905,101100,3788858500,342500,342500,342500,342500,155
|
|
20240905,101000,3735771000,342500,343000,343500,342500,107
|
|
20240905,100900,3699074000,343000,344500,344500,343000,323
|
|
20240905,100800,3587933500,344000,344500,344500,344000,14
|
|
20240905,100700,3583112500,344000,344000,344500,344000,138
|
|
20240905,100600,3535635500,343500,343000,343500,343000,150
|
|
20240905,100500,3484115500,343000,343500,343500,343000,21
|
|
20240905,100400,3476904500,343000,343500,343500,343000,12
|
|
20240905,100300,3472785500,343000,343500,343500,343000,49
|
|
20240905,100200,3455972500,343000,343000,343000,343000,12
|
|
20240905,100100,3451856500,343000,343000,343500,343000,34
|
|
20240905,100000,3440184000,343000,343000,343000,342500,49
|
|
20240905,095900,3423377500,342500,342500,343000,342500,180
|
|
20240905,095800,3361680000,342500,342500,342500,342500,44
|
|
20240905,095700,3346610000,342500,342000,342500,342000,12
|
|
20240905,095600,3342500500,342000,342000,343000,341500,464
|
|
20240905,095500,3183898000,342000,342500,343000,342000,82
|
|
20240905,095400,3155791000,342500,342000,343000,342000,45
|
|
20240905,095300,3140381500,342000,342000,342000,341500,63
|
|
20240905,095200,3118843500,341500,342000,342500,341500,238
|
|
20240905,095100,3037459500,342000,342500,342500,342000,106
|
|
20240905,095000,3001182500,342500,343000,343000,342500,176
|
|
20240905,094900,2940873500,343000,343000,343000,343000,50
|
|
20240905,094800,2923723500,343000,343500,343500,343000,82
|
|
20240905,094700,2895597000,343000,343000,343000,343000,5
|
|
20240905,094600,2893882000,343000,343000,343000,343000,47
|
|
20240905,094500,2877761000,343000,342500,343000,342500,59
|
|
20240905,094400,2857532500,342500,342500,343000,342500,116
|
|
20240905,094300,2817748000,342500,343500,343500,342500,32
|
|
20240905,094200,2806775000,343000,343000,343500,342500,104
|
|
20240905,094100,2771107000,343000,343000,343000,343000,155
|
|
20240905,094000,2717942000,343000,343000,343500,343000,71
|
|
20240905,093900,2693588000,343000,343000,343000,342500,72
|
|
20240905,093800,2668902500,343000,342500,343000,342500,15
|
|
20240905,093700,2663758500,343000,342500,343500,342000,76
|
|
20240905,093600,2637709000,343000,342000,343500,342000,114
|
|
20240905,093500,2598628000,342000,343000,343000,342000,311
|
|
20240905,093400,2492190500,343000,342500,343000,342500,93
|
|
20240905,093300,2460336500,343000,343000,343000,342500,85
|
|
20240905,093200,2431194500,343000,343000,343000,343000,21
|
|
20240905,093100,2423991500,343500,342000,343500,342000,35
|
|
20240905,093000,2411994000,343000,342500,343000,342000,219
|
|
20240905,092900,2336979000,342500,342500,342500,342500,70
|
|
20240905,092800,2313004000,342500,343000,343000,342000,135
|
|
20240905,092700,2266760500,343000,343500,343500,342500,391
|
|
20240905,092600,2132612000,343500,344500,344500,343500,40
|
|
20240905,092500,2118863500,344500,344500,344500,344500,15
|
|
20240905,092400,2113696000,343500,343500,343500,343500,1
|
|
20240905,092300,2113352500,343500,343500,344000,343500,124
|
|
20240905,092200,2070753000,343500,344500,344500,343500,268
|
|
20240905,092100,1978601000,344500,344500,345000,344500,10
|
|
20240905,092000,1975152500,344500,343500,344500,343500,11
|
|
20240905,091900,1971366000,345000,344500,345000,343500,115
|
|
20240905,091800,1931795500,344000,345000,345500,344000,164
|
|
20240905,091700,1875233500,345000,344500,345000,344000,171
|
|
20240905,091600,1816367000,345500,345000,345500,345000,42
|
|
20240905,091500,1801872000,345500,346000,346000,345000,117
|
|
20240905,091400,1761447000,346000,345500,346500,345000,681
|
|
20240905,091300,1525916500,345500,345500,346500,344000,585
|
|
20240905,091200,1323746000,345500,344000,345500,343500,444
|
|
20240905,091100,1170702000,343500,344500,344500,343500,41
|
|
20240905,091000,1156602000,344000,343500,344500,343000,122
|
|
20240905,090900,1114635500,343500,344000,344000,343000,85
|
|
20240905,090800,1085461000,344500,345000,345000,343000,222
|
|
20240905,090700,1009040500,344500,343500,345000,343500,592
|
|
20240905,090600,805381500,343500,344000,344000,343000,96
|
|
20240905,090500,772400500,344000,343500,344000,343500,90
|
|
20240905,090400,741465000,344000,343500,344000,343000,622
|
|
20240905,090300,527875000,344000,342500,344000,341000,252
|
|
20240905,090200,441425000,343000,340500,343000,340500,398
|
|
20240905,090100,305188500,342000,342500,342500,341000,377
|
|
20240905,090000,176459000,342500,342000,342500,341000,516
|