655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,195200,6165265950,41700,41700,41700,41700,6761
|
|
20240903,195100,6165265950,41700,41700,41700,41700,0
|
|
20240903,195000,6165265950,41700,41700,41700,41700,0
|
|
20240903,194900,6165265950,41700,41700,41700,41700,0
|
|
20240903,194800,6165265950,41700,41700,41700,41700,0
|
|
20240903,194700,6165265950,41700,41700,41700,41700,0
|
|
20240903,194600,6165265950,41700,41700,41700,41700,0
|
|
20240903,194500,6165265950,41700,41700,41700,41700,0
|
|
20240903,194400,6165265950,41700,41700,41700,41700,0
|
|
20240903,194300,6165265950,41700,41700,41700,41700,0
|
|
20240903,194200,6165265950,41700,41700,41700,41700,0
|
|
20240903,194100,6165265950,41700,41700,41700,41700,0
|
|
20240903,194000,6165265950,41700,41700,41700,41700,0
|
|
20240903,193900,6165265950,41700,41700,41700,41700,0
|
|
20240903,193800,6165265950,41700,41700,41700,41700,0
|
|
20240903,193700,6165265950,41700,41700,41700,41700,0
|
|
20240903,193600,6165265950,41700,41700,41700,41700,0
|
|
20240903,193500,6165265950,41700,41700,41700,41700,0
|
|
20240903,193400,6165265950,41700,41700,41700,41700,0
|
|
20240903,193300,6165265950,41700,41700,41700,41700,0
|
|
20240903,193200,6165265950,41700,41700,41700,41700,0
|
|
20240903,193100,6165265950,41700,41700,41700,41700,0
|
|
20240903,193000,6165265950,41700,41700,41700,41700,0
|
|
20240903,192900,6165265950,41700,41700,41700,41700,0
|
|
20240903,192800,6165265950,41700,41700,41700,41700,0
|
|
20240903,192700,6165265950,41700,41700,41700,41700,0
|
|
20240903,192600,6165265950,41700,41700,41700,41700,0
|
|
20240903,192500,6165265950,41700,41700,41700,41700,0
|
|
20240903,192400,6165265950,41700,41700,41700,41700,0
|
|
20240903,192300,6165265950,41700,41700,41700,41700,0
|
|
20240903,192200,6165265950,41700,41700,41700,41700,6761
|
|
20240903,192100,6165265950,41700,41700,41700,41700,0
|
|
20240903,192000,6165265950,41700,41700,41700,41700,0
|
|
20240903,191900,6165265950,41700,41700,41700,41700,0
|
|
20240903,191800,6165265950,41700,41700,41700,41700,0
|
|
20240903,191700,6165265950,41700,41700,41700,41700,0
|
|
20240903,191600,6165265950,41700,41700,41700,41700,0
|
|
20240903,191500,6165265950,41700,41700,41700,41700,0
|
|
20240903,191400,6165265950,41700,41700,41700,41700,0
|
|
20240903,191300,6165265950,41700,41700,41700,41700,0
|
|
20240903,191200,6165265950,41700,41700,41700,41700,0
|
|
20240903,191100,6165265950,41700,41700,41700,41700,0
|
|
20240903,191000,6165265950,41700,41700,41700,41700,0
|
|
20240903,190900,6165265950,41700,41700,41700,41700,0
|
|
20240903,190800,6165265950,41700,41700,41700,41700,0
|
|
20240903,190700,6165265950,41700,41700,41700,41700,0
|
|
20240903,190600,6165265950,41700,41700,41700,41700,0
|
|
20240903,190500,6165265950,41700,41700,41700,41700,0
|
|
20240903,190400,6165265950,41700,41700,41700,41700,0
|
|
20240903,190300,6165265950,41700,41700,41700,41700,0
|
|
20240903,190200,6165265950,41700,41700,41700,41700,0
|
|
20240903,190100,6165265950,41700,41700,41700,41700,0
|
|
20240903,190000,6165265950,41700,41700,41700,41700,0
|
|
20240903,185900,6165265950,41700,41700,41700,41700,0
|
|
20240903,185800,6165265950,41700,41700,41700,41700,0
|
|
20240903,185700,6165265950,41700,41700,41700,41700,0
|
|
20240903,185600,6165265950,41700,41700,41700,41700,0
|
|
20240903,185500,6165265950,41700,41700,41700,41700,0
|
|
20240903,185400,6165265950,41700,41700,41700,41700,0
|
|
20240903,185300,6165265950,41700,41700,41700,41700,0
|
|
20240903,185200,6165265950,41700,41700,41700,41700,6761
|
|
20240903,185100,6165265950,41700,41700,41700,41700,0
|
|
20240903,185000,6165265950,41700,41700,41700,41700,0
|
|
20240903,184900,6165265950,41700,41700,41700,41700,0
|
|
20240903,184800,6165265950,41700,41700,41700,41700,0
|
|
20240903,184700,6165265950,41700,41700,41700,41700,0
|
|
20240903,184600,6165265950,41700,41700,41700,41700,0
|
|
20240903,184500,6165265950,41700,41700,41700,41700,0
|
|
20240903,184400,6165265950,41700,41700,41700,41700,0
|
|
20240903,184300,6165265950,41700,41700,41700,41700,0
|
|
20240903,184200,6165265950,41700,41700,41700,41700,0
|
|
20240903,184100,6165265950,41700,41700,41700,41700,0
|
|
20240903,184000,6165265950,41700,41700,41700,41700,0
|
|
20240903,183900,6165265950,41700,41700,41700,41700,0
|
|
20240903,183800,6165265950,41700,41700,41700,41700,0
|
|
20240903,183700,6165265950,41700,41700,41700,41700,0
|
|
20240903,183600,6165265950,41700,41700,41700,41700,0
|
|
20240903,183500,6165265950,41700,41700,41700,41700,0
|
|
20240903,183400,6165265950,41700,41700,41700,41700,0
|
|
20240903,183300,6165265950,41700,41700,41700,41700,0
|
|
20240903,183200,6165265950,41700,41700,41700,41700,0
|
|
20240903,183100,6165265950,41700,41700,41700,41700,0
|
|
20240903,183000,6165265950,41700,41700,41700,41700,0
|
|
20240903,182900,6165265950,41700,41700,41700,41700,0
|
|
20240903,182800,6165265950,41700,41700,41700,41700,0
|
|
20240903,182700,6165265950,41700,41700,41700,41700,0
|
|
20240903,182600,6165265950,41700,41700,41700,41700,0
|
|
20240903,182500,6165265950,41700,41700,41700,41700,0
|
|
20240903,182400,6165265950,41700,41700,41700,41700,0
|
|
20240903,182300,6165265950,41700,41700,41700,41700,0
|
|
20240903,182200,6165265950,41700,41700,41700,41700,6761
|
|
20240903,182100,6165265950,41700,41700,41700,41700,0
|
|
20240903,182000,6165265950,41700,41700,41700,41700,0
|
|
20240903,181900,6165265950,41700,41700,41700,41700,0
|
|
20240903,181800,6165265950,41700,41700,41700,41700,0
|
|
20240903,181700,6165265950,41700,41700,41700,41700,0
|
|
20240903,181600,6165265950,41700,41700,41700,41700,0
|
|
20240903,181500,6165265950,41700,41700,41700,41700,0
|
|
20240903,181400,6165265950,41700,41700,41700,41700,0
|
|
20240903,181300,6165265950,41700,41700,41700,41700,0
|
|
20240903,181200,6165265950,41700,41700,41700,41700,0
|
|
20240903,181100,6165265950,41700,41700,41700,41700,0
|
|
20240903,181000,6165265950,41700,41700,41700,41700,0
|
|
20240903,180900,6165265950,41700,41700,41700,41700,0
|
|
20240903,180800,6165265950,41700,41700,41700,41700,0
|
|
20240903,180700,6165265950,41700,41700,41700,41700,0
|
|
20240903,180600,6165265950,41700,41700,41700,41700,0
|
|
20240903,180500,6165265950,41700,41700,41700,41700,0
|
|
20240903,180400,6165265950,41700,41700,41700,41700,0
|
|
20240903,180300,6165265950,41700,41700,41700,41700,0
|
|
20240903,180200,6165265950,41700,41700,41700,41700,0
|
|
20240903,180100,6165265950,41700,41700,41700,41700,0
|
|
20240903,180000,6165265950,41700,41700,41700,41700,0
|
|
20240903,175900,6165265950,41700,41700,41700,41700,0
|
|
20240903,175800,6165265950,41700,41700,41700,41700,0
|
|
20240903,175700,6165265950,41700,41700,41700,41700,0
|
|
20240903,175600,6165265950,41700,41700,41700,41700,0
|
|
20240903,175500,6165265950,41700,41700,41700,41700,0
|
|
20240903,175400,6165265950,41700,41700,41700,41700,0
|
|
20240903,175300,6165265950,41700,41700,41700,41700,0
|
|
20240903,175200,6165265950,41700,41700,41700,41700,6761
|
|
20240903,175100,6165265950,41700,41700,41700,41700,0
|
|
20240903,175000,6165265950,41700,41700,41700,41700,0
|
|
20240903,174900,6165265950,41700,41700,41700,41700,0
|
|
20240903,174800,6165265950,41700,41700,41700,41700,0
|
|
20240903,174700,6165265950,41700,41700,41700,41700,0
|
|
20240903,174600,6165265950,41700,41700,41700,41700,0
|
|
20240903,174500,6165265950,41700,41700,41700,41700,0
|
|
20240903,174400,6165265950,41700,41700,41700,41700,0
|
|
20240903,174300,6165265950,41700,41700,41700,41700,0
|
|
20240903,174200,6165265950,41700,41700,41700,41700,0
|
|
20240903,174100,6165265950,41700,41700,41700,41700,0
|
|
20240903,174000,6165265950,41700,41700,41700,41700,0
|
|
20240903,173900,6165265950,41700,41700,41700,41700,0
|
|
20240903,173800,6165265950,41700,41700,41700,41700,0
|
|
20240903,173700,6165265950,41700,41700,41700,41700,0
|
|
20240903,173600,6165265950,41700,41700,41700,41700,0
|
|
20240903,173500,6165265950,41700,41700,41700,41700,0
|
|
20240903,173400,6165265950,41700,41700,41700,41700,0
|
|
20240903,173300,6165265950,41700,41700,41700,41700,0
|
|
20240903,173200,6165265950,41700,41700,41700,41700,0
|
|
20240903,173100,6165265950,41700,41700,41700,41700,0
|
|
20240903,173000,6165265950,41700,41700,41700,41700,0
|
|
20240903,172900,6165265950,41700,41700,41700,41700,0
|
|
20240903,172800,6165265950,41700,41700,41700,41700,0
|
|
20240903,172700,6165265950,41700,41700,41700,41700,0
|
|
20240903,172600,6165265950,41700,41700,41700,41700,0
|
|
20240903,172500,6165265950,41700,41700,41700,41700,0
|
|
20240903,172400,6165265950,41700,41700,41700,41700,0
|
|
20240903,172300,6165265950,41700,41700,41700,41700,0
|
|
20240903,172200,6165265950,41700,41700,41700,41700,6761
|
|
20240903,172100,6165265950,41700,41700,41700,41700,0
|
|
20240903,172000,6165265950,41700,41700,41700,41700,0
|
|
20240903,171900,6165265950,41700,41700,41700,41700,0
|
|
20240903,171800,6165265950,41700,41700,41700,41700,0
|
|
20240903,171700,6165265950,41700,41700,41700,41700,0
|
|
20240903,171600,6165265950,41700,41700,41700,41700,0
|
|
20240903,171500,6165265950,41700,41700,41700,41700,0
|
|
20240903,171400,6165265950,41700,41700,41700,41700,0
|
|
20240903,171300,6165265950,41700,41700,41700,41700,0
|
|
20240903,171200,6165265950,41700,41700,41700,41700,0
|
|
20240903,171100,6165265950,41700,41700,41700,41700,0
|
|
20240903,171000,6165265950,41700,41700,41700,41700,0
|
|
20240903,170900,6165265950,41700,41700,41700,41700,0
|
|
20240903,170800,6165265950,41700,41700,41700,41700,0
|
|
20240903,170700,6165265950,41700,41700,41700,41700,0
|
|
20240903,170600,6165265950,41700,41700,41700,41700,0
|
|
20240903,170500,6165265950,41700,41700,41700,41700,0
|
|
20240903,170400,6165265950,41700,41700,41700,41700,0
|
|
20240903,170300,6165265950,41700,41700,41700,41700,0
|
|
20240903,170200,6165265950,41700,41700,41700,41700,0
|
|
20240903,170100,6165265950,41700,41700,41700,41700,0
|
|
20240903,170000,6165265950,41700,41700,41700,41700,0
|
|
20240903,165900,6165265950,41700,41700,41700,41700,0
|
|
20240903,165800,6165265950,41700,41700,41700,41700,0
|
|
20240903,165700,6165265950,41700,41700,41700,41700,0
|
|
20240903,165600,6165265950,41700,41700,41700,41700,0
|
|
20240903,165500,6165265950,41700,41700,41700,41700,0
|
|
20240903,165400,6165265950,41700,41700,41700,41700,0
|
|
20240903,165300,6165265950,41700,41700,41700,41700,0
|
|
20240903,165200,6165265950,41700,41700,41700,41700,6761
|
|
20240903,165100,6165265950,41700,41700,41700,41700,0
|
|
20240903,165000,6165265950,41700,41700,41700,41700,0
|
|
20240903,164900,6165265950,41700,41700,41700,41700,0
|
|
20240903,164800,6165265950,41700,41700,41700,41700,0
|
|
20240903,164700,6165265950,41700,41700,41700,41700,0
|
|
20240903,164600,6165265950,41700,41700,41700,41700,0
|
|
20240903,164500,6165265950,41700,41700,41700,41700,0
|
|
20240903,164400,6165265950,41700,41700,41700,41700,0
|
|
20240903,164300,6165265950,41700,41700,41700,41700,0
|
|
20240903,164200,6165265950,41700,41700,41700,41700,0
|
|
20240903,164100,6165265950,41700,41700,41700,41700,0
|
|
20240903,164000,6165265950,41700,41700,41700,41700,0
|
|
20240903,163900,6165265950,41700,41700,41700,41700,0
|
|
20240903,163800,6165265950,41700,41700,41700,41700,0
|
|
20240903,163700,6165265950,41700,41700,41700,41700,0
|
|
20240903,163600,6165265950,41700,41700,41700,41700,0
|
|
20240903,163500,6165265950,41700,41700,41700,41700,0
|
|
20240903,163400,6165265950,41700,41700,41700,41700,0
|
|
20240903,163300,6165265950,41700,41700,41700,41700,0
|
|
20240903,163200,6165265950,41700,41700,41700,41700,0
|
|
20240903,163100,6165265950,41700,41700,41700,41700,0
|
|
20240903,163000,6165265950,41700,41700,41700,41700,0
|
|
20240903,162900,6165265950,41700,41700,41700,41700,0
|
|
20240903,162800,6165265950,41700,41700,41700,41700,0
|
|
20240903,162700,6165265950,41700,41700,41700,41700,0
|
|
20240903,162600,6165265950,41700,41700,41700,41700,0
|
|
20240903,162500,6165265950,41700,41700,41700,41700,0
|
|
20240903,162400,6165265950,41700,41700,41700,41700,0
|
|
20240903,162300,6165265950,41700,41700,41700,41700,0
|
|
20240903,162200,6165265950,41700,41700,41700,41700,6761
|
|
20240903,162100,6165265950,41700,41700,41700,41700,0
|
|
20240903,162000,6165265950,41700,41700,41700,41700,0
|
|
20240903,161900,6165265950,41700,41700,41700,41700,0
|
|
20240903,161800,6165265950,41700,41700,41700,41700,0
|
|
20240903,161700,6165265950,41700,41700,41700,41700,0
|
|
20240903,161600,6165265950,41700,41700,41700,41700,0
|
|
20240903,161500,6165265950,41700,41700,41700,41700,0
|
|
20240903,161400,6165265950,41700,41700,41700,41700,0
|
|
20240903,161300,6165265950,41700,41700,41700,41700,0
|
|
20240903,161200,6165265950,41700,41700,41700,41700,0
|
|
20240903,161100,6165265950,41700,41700,41700,41700,0
|
|
20240903,161000,6165265950,41700,41700,41700,41700,0
|
|
20240903,160900,6165265950,41700,41700,41700,41700,0
|
|
20240903,160800,6165265950,41700,41700,41700,41700,0
|
|
20240903,160700,6165265950,41700,41700,41700,41700,0
|
|
20240903,160600,6165265950,41700,41700,41700,41700,0
|
|
20240903,160500,6165265950,41700,41700,41700,41700,0
|
|
20240903,160400,6165265950,41700,41700,41700,41700,0
|
|
20240903,160300,6165265950,41700,41700,41700,41700,0
|
|
20240903,160200,6165265950,41700,41700,41700,41700,0
|
|
20240903,160100,6165265950,41700,41700,41700,41700,0
|
|
20240903,160000,6165265950,41700,41700,41700,41700,0
|
|
20240903,155900,6165265950,41700,41700,41700,41700,0
|
|
20240903,155800,6165265950,41700,41700,41700,41700,0
|
|
20240903,155700,6165265950,41700,41700,41700,41700,0
|
|
20240903,155600,6165265950,41700,41700,41700,41700,0
|
|
20240903,155500,6165265950,41700,41700,41700,41700,0
|
|
20240903,155400,6165265950,41700,41700,41700,41700,0
|
|
20240903,155300,6165265950,41700,41700,41700,41700,0
|
|
20240903,155200,6165265950,41700,41700,41700,41700,6761
|
|
20240903,155100,6165265950,41700,41700,41700,41700,0
|
|
20240903,155000,6165265950,41700,41700,41700,41700,0
|
|
20240903,154900,6165265950,41700,41700,41700,41700,0
|
|
20240903,154800,6165265950,41700,41700,41700,41700,0
|
|
20240903,154700,6165265950,41700,41700,41700,41700,0
|
|
20240903,154600,6165265950,41700,41700,41700,41700,0
|
|
20240903,154500,6165265950,41700,41700,41700,41700,0
|
|
20240903,154400,6165265950,41700,41700,41700,41700,0
|
|
20240903,154300,6165265950,41700,41700,41700,41700,0
|
|
20240903,154200,6165265950,41700,41700,41700,41700,0
|
|
20240903,154100,6165265950,41700,41700,41700,41700,0
|
|
20240903,154000,6165265950,41700,41700,41700,41700,0
|
|
20240903,153900,6165265950,41700,41700,41700,41700,0
|
|
20240903,153800,6165265950,41700,41700,41700,41700,0
|
|
20240903,153700,6165265950,41700,41700,41700,41700,0
|
|
20240903,153600,6165265950,41700,41700,41700,41700,0
|
|
20240903,153500,6165265950,41700,41700,41700,41700,0
|
|
20240903,153400,6165265950,41700,41700,41700,41700,0
|
|
20240903,153300,6165265950,41700,41700,41700,41700,0
|
|
20240903,153200,6165265950,41700,41700,41700,41700,0
|
|
20240903,153100,6165265950,41700,41700,41700,41700,0
|
|
20240903,153000,6165265950,41700,41700,41700,41700,6761
|
|
20240903,152900,5883332250,42000,42000,42000,42000,0
|
|
20240903,152800,5883332250,42000,42000,42000,42000,0
|
|
20240903,152700,5883332250,42000,42000,42000,42000,0
|
|
20240903,152600,5883332250,42000,42000,42000,42000,0
|
|
20240903,152500,5883332250,42000,42000,42000,42000,0
|
|
20240903,152400,5883332250,42000,42000,42000,42000,0
|
|
20240903,152300,5883332250,42000,42000,42000,42000,0
|
|
20240903,152200,5883332250,42000,42000,42000,42000,0
|
|
20240903,152100,5883332250,42000,42000,42000,42000,0
|
|
20240903,152000,5883332250,42000,42000,42000,42000,0
|
|
20240903,151900,5883332250,42000,41900,42000,41900,2244
|
|
20240903,151800,5789221650,41900,41950,41950,41900,413
|
|
20240903,151700,5771910200,41950,41900,41950,41900,1341
|
|
20240903,151600,5715678850,41900,41900,42000,41900,1592
|
|
20240903,151500,5648876600,41900,42000,42050,41900,1164
|
|
20240903,151400,5600048950,42050,42050,42050,41950,543
|
|
20240903,151300,5577245250,42000,42000,42050,41950,977
|
|
20240903,151200,5536215100,41950,42000,42000,41950,940
|
|
20240903,151100,5496737800,42000,42050,42050,42000,354
|
|
20240903,151000,5481865250,42100,42050,42100,42000,379
|
|
20240903,150900,5465930050,42100,42050,42150,42000,1229
|
|
20240903,150800,5414212800,42050,42100,42100,42050,748
|
|
20240903,150700,5382747350,42100,42100,42150,42000,630
|
|
20240903,150600,5356238250,42000,42050,42150,42000,658
|
|
20240903,150500,5328551500,42050,42150,42150,42050,431
|
|
20240903,150400,5310413700,42100,42150,42200,42100,599
|
|
20240903,150300,5285178150,42150,42150,42200,42100,691
|
|
20240903,150200,5256066650,42150,42100,42200,42050,563
|
|
20240903,150100,5232352850,42150,41950,42200,41950,1468
|
|
20240903,150000,5170522650,41950,41900,42000,41850,879
|
|
20240903,145900,5133638850,41900,41900,41950,41900,675
|
|
20240903,145800,5105354350,41950,41950,41950,41850,606
|
|
20240903,145700,5079961500,41900,41950,41950,41850,1729
|
|
20240903,145600,5007491500,41950,41950,42000,41900,618
|
|
20240903,145500,4981571900,41900,42000,42000,41900,643
|
|
20240903,145400,4954615900,41950,41950,41950,41900,959
|
|
20240903,145300,4914401800,41900,42050,42050,41900,649
|
|
20240903,145200,4887178650,42000,42050,42050,42000,877
|
|
20240903,145100,4850338450,42000,42000,42100,42000,1010
|
|
20240903,145000,4807883900,42000,42100,42100,41950,817
|
|
20240903,144900,4773562100,42050,42050,42100,41950,838
|
|
20240903,144800,4738356550,41950,42150,42200,41950,3510
|
|
20240903,144700,4590841000,42100,42150,42150,42100,631
|
|
20240903,144600,4564273900,42150,42200,42200,42150,471
|
|
20240903,144500,4544419500,42150,42200,42200,42100,555
|
|
20240903,144400,4521027500,42150,42200,42250,42150,518
|
|
20240903,144300,4499182700,42200,42200,42250,42100,881
|
|
20240903,144200,4462032300,42150,42200,42200,42150,798
|
|
20240903,144100,4428394000,42200,42250,42300,42150,358
|
|
20240903,144000,4413289150,42200,42250,42250,42150,837
|
|
20240903,143900,4377965400,42250,42300,42300,42200,1177
|
|
20240903,143800,4328280750,42250,42350,42350,42250,652
|
|
20240903,143700,4300715450,42300,42400,42400,42300,589
|
|
20240903,143600,4275797400,42400,42450,42450,42350,654
|
|
20240903,143500,4248082900,42400,42450,42450,42400,519
|
|
20240903,143400,4226075800,42400,42500,42500,42400,598
|
|
20240903,143300,4200692350,42500,42550,42550,42450,538
|
|
20240903,143200,4177845200,42500,42600,42600,42500,546
|
|
20240903,143100,4154629700,42550,42700,42700,42550,357
|
|
20240903,143000,4139427850,42700,42700,42700,42600,245
|
|
20240903,142900,4128973950,42650,42650,42700,42650,175
|
|
20240903,142800,4121508250,42650,42600,42650,42550,106
|
|
20240903,142700,4116993100,42600,42600,42600,42500,2221
|
|
20240903,142600,4022593250,42550,42600,42600,42500,76
|
|
20240903,142500,4019358700,42550,42600,42600,42500,826
|
|
20240903,142400,3984251200,42500,42600,42600,42500,186
|
|
20240903,142300,3976336500,42600,42600,42600,42550,48
|
|
20240903,142200,3974292450,42550,42650,42650,42550,112
|
|
20240903,142100,3969522850,42650,42600,42650,42550,38
|
|
20240903,142000,3967904150,42550,42600,42650,42550,1111
|
|
20240903,141900,3920592050,42550,42600,42600,42550,186
|
|
20240903,141800,3912676100,42550,42600,42600,42550,119
|
|
20240903,141700,3907611500,42600,42600,42600,42550,63
|
|
20240903,141600,3904928400,42550,42600,42600,42550,52
|
|
20240903,141500,3902714350,42600,42700,42700,42550,537
|
|
20240903,141400,3879844050,42650,42650,42650,42600,339
|
|
20240903,141300,3865387000,42650,42650,42650,42600,33
|
|
20240903,141200,3863980000,42650,42650,42650,42650,28
|
|
20240903,141100,3862785800,42650,42550,42650,42450,1000
|
|
20240903,141000,3820255500,42450,42650,42650,42450,467
|
|
20240903,140900,3800412900,42550,42650,42650,42550,142
|
|
20240903,140800,3794362400,42550,42550,42650,42500,434
|
|
20240903,140700,3775895200,42450,42550,42550,42450,923
|
|
20240903,140600,3736692750,42500,42600,42600,42500,324
|
|
20240903,140500,3722907300,42550,42700,42700,42550,420
|
|
20240903,140400,3705021850,42600,42700,42700,42600,34
|
|
20240903,140300,3703571650,42650,42700,42700,42650,35
|
|
20240903,140200,3702078500,42650,42650,42700,42650,73
|
|
20240903,140100,3698964500,42600,42600,42700,42600,79
|
|
20240903,140000,3695596900,42600,42700,42700,42550,387
|
|
20240903,135900,3679122050,42650,42650,42650,42600,41
|
|
20240903,135800,3677374950,42550,42650,42650,42550,135
|
|
20240903,135700,3671618950,42600,42550,42650,42500,3180
|
|
20240903,135600,3536337900,42550,42650,42650,42550,338
|
|
20240903,135500,3521946150,42600,42650,42650,42550,429
|
|
20240903,135400,3503682700,42550,42650,42650,42550,11
|
|
20240903,135300,3503213750,42600,42650,42650,42600,71
|
|
20240903,135200,3500188750,42600,42600,42600,42600,11
|
|
20240903,135100,3499720150,42550,42650,42650,42550,32
|
|
20240903,135000,3498357550,42550,42650,42650,42550,409
|
|
20240903,134900,3480949400,42650,42700,42700,42600,115
|
|
20240903,134800,3476049250,42700,42700,42700,42600,34
|
|
20240903,134700,3474598850,42700,42650,42700,42600,30
|
|
20240903,134600,3473319350,42600,42650,42650,42600,158
|
|
20240903,134500,3466581050,42600,42750,42750,42600,610
|
|
20240903,134400,3440584750,42750,42700,42750,42700,593
|
|
20240903,134300,3415263350,42650,42800,42800,42650,1116
|
|
20240903,134200,3367658100,42800,42800,42800,42700,65
|
|
20240903,134100,3364876700,42800,42700,42800,42650,344
|
|
20240903,134000,3350189300,42600,42850,42850,42600,664
|
|
20240903,133900,3321796350,42850,42850,42850,42800,198
|
|
20240903,133800,3313321400,42850,42850,42850,42800,110
|
|
20240903,133700,3308612900,42850,42900,42900,42850,182
|
|
20240903,133600,3300813700,42900,42850,42900,42800,397
|
|
20240903,133500,3283803650,42850,42900,42900,42800,486
|
|
20240903,133400,3262994050,42900,42900,42900,42900,28
|
|
20240903,133300,3261792850,42850,42850,42850,42800,56
|
|
20240903,133200,3259393600,42900,42900,42900,42850,63
|
|
20240903,133100,3256691250,42900,42700,42900,42700,469
|
|
20240903,133000,3236639500,42650,42750,42750,42650,404
|
|
20240903,132900,3219401600,42700,42750,42750,42700,97
|
|
20240903,132800,3215259300,42700,42750,42750,42700,34
|
|
20240903,132700,3213807100,42750,42750,42750,42750,8
|
|
20240903,132600,3213465100,42700,42700,42700,42650,200
|
|
20240903,132500,3204925750,42650,42700,42700,42500,6768
|
|
20240903,132400,2917182400,42600,42750,42750,42600,1735
|
|
20240903,132300,2843173250,42800,42750,42800,42700,703
|
|
20240903,132200,2813140000,42700,42750,42750,42700,18
|
|
20240903,132100,2812370900,42700,42750,42750,42700,25
|
|
20240903,132000,2811303000,42750,42800,42800,42700,685
|
|
20240903,131900,2782018950,42750,42850,42850,42750,15
|
|
20240903,131800,2781376900,42750,42850,42850,42750,881
|
|
20240903,131700,2743692650,42850,42800,42850,42800,24
|
|
20240903,131600,2742664550,42850,42900,42900,42800,54
|
|
20240903,131500,2740352450,42800,42950,42950,42800,400
|
|
20240903,131400,2723219650,42900,42900,42900,42900,9
|
|
20240903,131300,2722833550,42900,42850,42900,42800,123
|
|
20240903,131200,2717562700,42800,42850,42850,42800,43
|
|
20240903,131100,2715721900,42750,42850,42850,42750,20
|
|
20240903,131000,2714866100,42750,42850,42850,42750,447
|
|
20240903,130900,2695743200,42800,42850,42850,42800,17
|
|
20240903,130800,2695015200,42800,42850,42850,42800,39
|
|
20240903,130700,2693345600,42800,42850,42850,42800,14
|
|
20240903,130600,2692746000,42800,42850,42850,42800,31
|
|
20240903,130500,2691418800,42850,42850,42850,42750,462
|
|
20240903,130400,2671667300,42750,42850,42850,42750,41
|
|
20240903,130300,2669912500,42800,42850,42850,42800,51
|
|
20240903,130200,2667729300,42800,42800,42800,42750,144
|
|
20240903,130100,2661566150,42750,42800,42800,42750,149
|
|
20240903,130000,2655196000,42750,42850,42850,42750,450
|
|
20240903,125900,2635956050,42800,42850,42850,42800,77
|
|
20240903,125800,2632659350,42850,42850,42850,42800,260
|
|
20240903,125700,2621530900,42800,42850,42850,42800,53
|
|
20240903,125600,2619262100,42850,42850,42850,42800,45
|
|
20240903,125500,2617333950,42800,42900,42900,42750,568
|
|
20240903,125400,2593029650,42850,42850,42900,42850,154
|
|
20240903,125300,2586430550,42800,42850,42850,42800,17
|
|
20240903,125200,2585702200,42800,42850,42850,42800,40
|
|
20240903,125100,2583989650,42800,42850,42850,42800,83
|
|
20240903,125000,2580436850,42800,42900,42900,42800,394
|
|
20240903,124900,2563570700,42850,42900,42900,42850,21
|
|
20240903,124800,2562670450,42850,42900,42900,42850,315
|
|
20240903,124700,2549172300,42850,42950,42950,42850,16
|
|
20240903,124600,2548485300,42850,42900,42900,42850,46
|
|
20240903,124500,2546512850,42800,43000,43000,42800,440
|
|
20240903,124400,2527659850,42900,42950,42950,42900,148
|
|
20240903,124300,2521304650,42900,42850,43000,42850,1660
|
|
20240903,124200,2450085300,42800,42850,42850,42800,34
|
|
20240903,124100,2448629200,42800,42900,42900,42800,30
|
|
20240903,124000,2447344350,42800,42900,42900,42800,410
|
|
20240903,123900,2429777700,42900,42950,42950,42850,63
|
|
20240903,123800,2427076000,42900,42950,42950,42850,60
|
|
20240903,123700,2424501750,42900,42900,42900,42900,25
|
|
20240903,123600,2423429250,42850,42900,42900,42850,120
|
|
20240903,123500,2418284300,42850,43000,43000,42800,569
|
|
20240903,123400,2393892350,43000,42950,43000,42950,98
|
|
20240903,123300,2389683200,42900,42950,42950,42850,29
|
|
20240903,123200,2388438800,42900,42950,42950,42850,74
|
|
20240903,123100,2385264400,42850,42900,42900,42850,139
|
|
20240903,123000,2379303400,42850,43000,43000,42850,369
|
|
20240903,122900,2363483250,43000,42950,43000,42850,283
|
|
20240903,122800,2351329450,42900,42900,42950,42900,309
|
|
20240903,122700,2338072900,42850,42900,42900,42850,117
|
|
20240903,122600,2333059050,42850,42900,42900,42850,120
|
|
20240903,122500,2327916550,42900,42900,42900,42750,961
|
|
20240903,122400,2286767950,42850,43000,43000,42850,604
|
|
20240903,122300,2260846700,42950,43050,43050,42950,1453
|
|
20240903,122200,2198367200,43050,43050,43050,43000,108
|
|
20240903,122100,2193720100,43050,43050,43050,43000,24
|
|
20240903,122000,2192687650,43000,43100,43100,43000,398
|
|
20240903,121900,2175572600,43050,43100,43100,43050,378
|
|
20240903,121800,2159299300,43050,43100,43100,43050,114
|
|
20240903,121700,2154391200,43050,43100,43100,43050,14
|
|
20240903,121600,2153787900,43050,43100,43100,43050,47
|
|
20240903,121500,2151764150,43050,43100,43100,43050,640
|
|
20240903,121400,2124197350,43050,43100,43100,43050,45
|
|
20240903,121300,2122259700,43050,43100,43100,43050,30
|
|
20240903,121200,2120967800,43050,43100,43100,43050,129
|
|
20240903,121100,2115413650,43050,43100,43100,43050,69
|
|
20240903,121000,2112442700,43050,43150,43150,43050,421
|
|
20240903,120900,2094309050,43100,43150,43150,43100,20
|
|
20240903,120800,2093446650,43100,43150,43150,43100,156
|
|
20240903,120700,2086722650,43100,43150,43150,43100,144
|
|
20240903,120600,2080515850,43100,43150,43150,43100,93
|
|
20240903,120500,2076507150,43100,43150,43150,43100,705
|
|
20240903,120400,2046121200,43100,43150,43150,43100,117
|
|
20240903,120300,2041078100,43100,43150,43150,43100,192
|
|
20240903,120200,2032802200,43100,43150,43150,43100,38
|
|
20240903,120100,2031163850,43150,43200,43200,43100,123
|
|
20240903,120000,2025856950,43150,43200,43200,43150,398
|
|
20240903,115900,2008682750,43200,43250,43250,43200,335
|
|
20240903,115800,1994210200,43200,43250,43250,43200,339
|
|
20240903,115700,1979564950,43200,43250,43250,43200,63
|
|
20240903,115600,1976841100,43200,43250,43250,43200,108
|
|
20240903,115500,1972175100,43200,43300,43300,43200,531
|
|
20240903,115400,1949221050,43250,43300,43300,43250,131
|
|
20240903,115300,1943549000,43250,43250,43300,43250,309
|
|
20240903,115200,1930179600,43250,43250,43250,43200,128
|
|
20240903,115100,1924644000,43200,43250,43250,43200,48
|
|
20240903,115000,1922569950,43200,43300,43300,43200,584
|
|
20240903,114900,1897317400,43250,43300,43300,43250,44
|
|
20240903,114800,1895414000,43250,43350,43350,43250,953
|
|
20240903,114700,1854173950,43350,43350,43350,43300,55
|
|
20240903,114600,1851790300,43300,43400,43400,43300,371
|
|
20240903,114500,1835711300,43350,43450,43450,43350,465
|
|
20240903,114400,1815543100,43450,43450,43450,43450,13
|
|
20240903,114300,1814978250,43450,43450,43450,43400,21
|
|
20240903,114200,1814066350,43450,43400,43450,43400,511
|
|
20240903,114100,1791888900,43350,43400,43400,43350,49
|
|
20240903,114000,1789764350,43350,43500,43500,43350,756
|
|
20240903,113900,1756928500,43450,43500,43500,43450,10
|
|
20240903,113800,1756493600,43450,43500,43500,43450,93
|
|
20240903,113700,1752452350,43500,43550,43550,43500,95
|
|
20240903,113600,1748319450,43500,43550,43550,43450,36
|
|
20240903,113500,1746753850,43450,43600,43600,43450,386
|
|
20240903,113400,1729980450,43500,43500,43550,43450,187
|
|
20240903,113300,1721845450,43450,43500,43500,43450,53
|
|
20240903,113200,1719541350,43450,43550,43550,43450,16
|
|
20240903,113100,1718845250,43500,43500,43500,43450,45
|
|
20240903,113000,1716888950,43450,43550,43550,43450,365
|
|
20240903,112900,1701027900,43550,43600,43600,43500,18
|
|
20240903,112800,1700243900,43500,43500,43550,43500,49
|
|
20240903,112700,1698112150,43450,43600,43600,43450,70
|
|
20240903,112600,1695066600,43500,43550,43550,43500,248
|
|
20240903,112500,1684272950,43500,43650,43650,43500,440
|
|
20240903,112400,1665114650,43600,43650,43650,43600,28
|
|
20240903,112300,1663893400,43600,43650,43650,43600,224
|
|
20240903,112200,1654126600,43600,43650,43700,43600,59
|
|
20240903,112100,1651552200,43600,43600,43600,43550,71
|
|
20240903,112000,1648457750,43650,43700,43700,43500,415
|
|
20240903,111900,1630386150,43700,43700,43700,43650,15
|
|
20240903,111800,1629730950,43700,43700,43700,43700,8
|
|
20240903,111700,1629381350,43650,43550,43700,43550,214
|
|
20240903,111600,1620042600,43500,43600,43600,43500,33
|
|
20240903,111500,1618606300,43500,43650,43650,43500,356
|
|
20240903,111400,1603111800,43600,43650,43650,43600,15
|
|
20240903,111300,1602457400,43600,43550,43650,43550,128
|
|
20240903,111200,1596881300,43550,43550,43600,43550,71
|
|
20240903,111100,1593788800,43500,43600,43600,43500,55
|
|
20240903,111000,1591393800,43600,43600,43600,43450,479
|
|
20240903,110900,1570555000,43550,43600,43600,43550,31
|
|
20240903,110800,1569204100,43550,43650,43650,43550,47
|
|
20240903,110700,1567155800,43600,43650,43650,43550,42
|
|
20240903,110600,1565325600,43600,43650,43650,43600,24
|
|
20240903,110500,1564278800,43600,43700,43700,43600,485
|
|
20240903,110400,1543122100,43650,43700,43700,43650,12
|
|
20240903,110300,1542597800,43650,43750,43750,43650,31
|
|
20240903,110200,1541242800,43700,43750,43750,43700,11
|
|
20240903,110100,1540761700,43750,43750,43750,43700,40
|
|
20240903,110000,1539013250,43700,43800,43800,43700,407
|
|
20240903,105900,1521222950,43750,43750,43750,43700,144
|
|
20240903,105800,1514923600,43750,43750,43750,43700,11
|
|
20240903,105700,1514442450,43700,43750,43750,43700,36
|
|
20240903,105600,1512868850,43600,43750,43750,43600,51
|
|
20240903,105500,1510640000,43750,43800,43800,43600,476
|
|
20240903,105400,1489856700,43750,43750,43800,43750,160
|
|
20240903,105300,1482853200,43750,43750,43750,43750,14
|
|
20240903,105200,1482240700,43700,43750,43750,43650,254
|
|
20240903,105100,1471150000,43650,43700,43700,43650,29
|
|
20240903,105000,1469883750,43650,43750,43750,43600,392
|
|
20240903,104900,1452772600,43700,43700,43700,43700,10
|
|
20240903,104800,1452335600,43650,43750,43750,43650,50
|
|
20240903,104700,1450151000,43700,43650,43750,43650,156
|
|
20240903,104600,1443334350,43600,43700,43700,43600,27
|
|
20240903,104500,1442155750,43600,43700,43700,43600,373
|
|
20240903,104400,1425878750,43650,43550,43700,43500,339
|
|
20240903,104300,1411094050,43500,43550,43550,43500,64
|
|
20240903,104200,1408309650,43500,43550,43550,43500,23
|
|
20240903,104100,1407308700,43500,43600,43600,43500,18
|
|
20240903,104000,1406524750,43600,43700,43700,43550,522
|
|
20240903,103900,1383743400,43750,43700,43750,43700,306
|
|
20240903,103800,1370369450,43700,43600,43700,43500,804
|
|
20240903,103700,1335304200,43600,43450,43600,43450,136
|
|
20240903,103600,1329390500,43400,43350,43400,43300,279
|
|
20240903,103500,1317290800,43300,43450,43450,43250,403
|
|
20240903,103400,1299841200,43450,43500,43500,43450,432
|
|
20240903,103300,1281070250,43500,43500,43500,43500,312
|
|
20240903,103200,1267498250,43500,43450,43550,43450,123
|
|
20240903,103100,1262149800,43350,43400,43400,43350,180
|
|
20240903,103000,1254340850,43350,43400,43400,43300,404
|
|
20240903,102900,1236831150,43350,43400,43400,43350,21
|
|
20240903,102800,1235920400,43350,43400,43400,43300,31
|
|
20240903,102700,1234576250,43350,43400,43400,43300,62
|
|
20240903,102600,1231888450,43300,43400,43400,43300,60
|
|
20240903,102500,1229284550,43300,43450,43450,43300,568
|
|
20240903,102400,1204680350,43450,43400,43450,43350,12
|
|
20240903,102300,1204159650,43350,43450,43450,43350,57
|
|
20240903,102200,1201686450,43350,43400,43450,43350,62
|
|
20240903,102100,1198996000,43350,43450,43450,43350,34
|
|
20240903,102000,1197521300,43450,43550,43550,43350,636
|
|
20240903,101900,1169887650,43500,43550,43550,43500,77
|
|
20240903,101800,1166535250,43500,43550,43550,43500,55
|
|
20240903,101700,1164140150,43550,43550,43550,43500,29
|
|
20240903,101600,1162877900,43500,43550,43550,43500,40
|
|
20240903,101500,1161137450,43500,43550,43550,43400,395
|
|
20240903,101400,1143959950,43500,43550,43550,43500,11
|
|
20240903,101300,1143481050,43500,43550,43550,43500,37
|
|
20240903,101200,1141871050,43500,43550,43550,43500,9
|
|
20240903,101100,1141479150,43550,43550,43550,43500,67
|
|
20240903,101000,1138564200,43500,43550,43550,43400,808
|
|
20240903,100900,1103423350,43500,43550,43550,43500,27
|
|
20240903,100800,1102248400,43550,43550,43550,43500,200
|
|
20240903,100700,1093541750,43550,43600,43600,43550,12
|
|
20240903,100600,1093018600,43550,43550,43600,43550,51
|
|
20240903,100500,1090797050,43550,43600,43650,43450,938
|
|
20240903,100400,1049924900,43650,43700,43700,43650,14
|
|
20240903,100300,1049313700,43650,43700,43750,43650,87
|
|
20240903,100200,1045512050,43650,43650,43650,43650,47
|
|
20240903,100100,1043460500,43600,43450,43600,43450,295
|
|
20240903,100000,1030625400,43450,43500,43550,43450,350
|
|
20240903,095900,1015413750,43500,43550,43550,43500,3
|
|
20240903,095800,1015283200,43550,43550,43550,43500,79
|
|
20240903,095700,1011845650,43500,43500,43550,43500,14
|
|
20240903,095600,1011236600,43550,43450,43550,43450,185
|
|
20240903,095500,1003192650,43350,43400,43400,43350,457
|
|
20240903,095400,983362250,43400,43400,43450,43400,86
|
|
20240903,095300,979629800,43450,43500,43500,43400,92
|
|
20240903,095200,975633400,43500,43300,43500,43300,137
|
|
20240903,095100,969692600,43300,43400,43400,43300,117
|
|
20240903,095000,964617400,43400,43450,43500,43350,513
|
|
20240903,094900,942337200,43450,43500,43500,43450,63
|
|
20240903,094800,939599800,43450,43450,43450,43450,22
|
|
20240903,094700,938643900,43500,43600,43600,43500,585
|
|
20240903,094600,913169000,43600,43550,43600,43500,1114
|
|
20240903,094500,864680750,43550,43500,43550,43500,353
|
|
20240903,094400,849323250,43550,43550,43600,43500,118
|
|
20240903,094300,844184600,43550,43600,43600,43550,28
|
|
20240903,094200,842964600,43600,43600,43600,43550,41
|
|
20240903,094100,841177250,43600,43500,43600,43500,51
|
|
20240903,094000,838955700,43500,43650,43700,43500,634
|
|
20240903,093900,811326100,43700,43600,43700,43550,1246
|
|
20240903,093800,756960400,43600,43600,43650,43600,10
|
|
20240903,093700,756524350,43600,43600,43650,43600,66
|
|
20240903,093600,753646150,43600,43600,43600,43600,12
|
|
20240903,093500,753122950,43600,43600,43650,43550,462
|
|
20240903,093400,732980550,43700,43600,43700,43600,241
|
|
20240903,093300,722470100,43500,43650,43650,43500,336
|
|
20240903,093200,707830900,43650,43600,43650,43600,88
|
|
20240903,093100,703989750,43600,43600,43600,43600,95
|
|
20240903,093000,699847750,43600,43550,43600,43500,330
|
|
20240903,092900,685480150,43550,43650,43650,43550,33
|
|
20240903,092800,684042650,43600,43700,43700,43600,750
|
|
20240903,092700,651306250,43700,43800,43800,43700,144
|
|
20240903,092600,645009850,43800,43600,43800,43600,1113
|
|
20240903,092500,596449850,43550,43500,43600,43450,565
|
|
20240903,092400,571849800,43550,43750,43750,43550,345
|
|
20240903,092300,556786800,43700,43800,43800,43700,232
|
|
20240903,092200,546637350,43800,43750,43800,43750,103
|
|
20240903,092100,542129950,43750,43700,43750,43700,240
|
|
20240903,092000,531634750,43700,43800,43800,43550,814
|
|
20240903,091900,496078100,43850,43800,43950,43800,268
|
|
20240903,091800,484329300,43750,43600,43750,43600,472
|
|
20240903,091700,463685300,43600,43650,43650,43600,113
|
|
20240903,091600,458752900,43650,43650,43700,43650,144
|
|
20240903,091500,452462650,43650,43700,43750,43500,1100
|
|
20240903,091400,404430100,43750,43600,43800,43600,851
|
|
20240903,091300,367202400,43600,43600,43600,43550,40
|
|
20240903,091200,365459600,43600,43400,43600,43400,379
|
|
20240903,091100,348997650,43350,43400,43400,43350,100
|
|
20240903,091000,344662000,43350,43350,43450,43350,403
|
|
20240903,090900,327191200,43450,43400,43450,43150,1755
|
|
20240903,090800,251138950,43250,43550,43550,43250,941
|
|
20240903,090700,210322600,43550,43700,43700,43550,369
|
|
20240903,090600,194240300,43700,43450,43700,43450,1244
|
|
20240903,090500,140034750,43400,43800,43800,43350,898
|
|
20240903,090400,100908700,43800,44000,44000,43800,450
|
|
20240903,090300,81144150,44050,43750,44050,43750,692
|
|
20240903,090200,50793900,43750,43900,43900,43750,640
|
|
20240903,090100,22712750,43950,44150,44150,43950,332
|
|
20240903,090000,8109400,44150,44200,44200,44000,182
|