655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195200,8407783300,37550,37550,37550,37550,6727
|
|
20240905,195100,8407783300,37550,37550,37550,37550,0
|
|
20240905,195000,8407783300,37550,37550,37550,37550,0
|
|
20240905,194900,8407783300,37550,37550,37550,37550,0
|
|
20240905,194800,8407783300,37550,37550,37550,37550,0
|
|
20240905,194700,8407783300,37550,37550,37550,37550,0
|
|
20240905,194600,8407783300,37550,37550,37550,37550,0
|
|
20240905,194500,8407783300,37550,37550,37550,37550,0
|
|
20240905,194400,8407783300,37550,37550,37550,37550,0
|
|
20240905,194300,8407783300,37550,37550,37550,37550,0
|
|
20240905,194200,8407783300,37550,37550,37550,37550,0
|
|
20240905,194100,8407783300,37550,37550,37550,37550,0
|
|
20240905,194000,8407783300,37550,37550,37550,37550,0
|
|
20240905,193900,8407783300,37550,37550,37550,37550,0
|
|
20240905,193800,8407783300,37550,37550,37550,37550,0
|
|
20240905,193700,8407783300,37550,37550,37550,37550,0
|
|
20240905,193600,8407783300,37550,37550,37550,37550,0
|
|
20240905,193500,8407783300,37550,37550,37550,37550,0
|
|
20240905,193400,8407783300,37550,37550,37550,37550,0
|
|
20240905,193300,8407783300,37550,37550,37550,37550,0
|
|
20240905,193200,8407783300,37550,37550,37550,37550,0
|
|
20240905,193100,8407783300,37550,37550,37550,37550,0
|
|
20240905,193000,8407783300,37550,37550,37550,37550,0
|
|
20240905,192900,8407783300,37550,37550,37550,37550,0
|
|
20240905,192800,8407783300,37550,37550,37550,37550,0
|
|
20240905,192700,8407783300,37550,37550,37550,37550,0
|
|
20240905,192600,8407783300,37550,37550,37550,37550,0
|
|
20240905,192500,8407783300,37550,37550,37550,37550,0
|
|
20240905,192400,8407783300,37550,37550,37550,37550,0
|
|
20240905,192300,8407783300,37550,37550,37550,37550,0
|
|
20240905,192200,8407783300,37550,37550,37550,37550,6727
|
|
20240905,192100,8407783300,37550,37550,37550,37550,0
|
|
20240905,192000,8407783300,37550,37550,37550,37550,0
|
|
20240905,191900,8407783300,37550,37550,37550,37550,0
|
|
20240905,191800,8407783300,37550,37550,37550,37550,0
|
|
20240905,191700,8407783300,37550,37550,37550,37550,0
|
|
20240905,191600,8407783300,37550,37550,37550,37550,0
|
|
20240905,191500,8407783300,37550,37550,37550,37550,0
|
|
20240905,191400,8407783300,37550,37550,37550,37550,0
|
|
20240905,191300,8407783300,37550,37550,37550,37550,0
|
|
20240905,191200,8407783300,37550,37550,37550,37550,0
|
|
20240905,191100,8407783300,37550,37550,37550,37550,0
|
|
20240905,191000,8407783300,37550,37550,37550,37550,0
|
|
20240905,190900,8407783300,37550,37550,37550,37550,0
|
|
20240905,190800,8407783300,37550,37550,37550,37550,0
|
|
20240905,190700,8407783300,37550,37550,37550,37550,0
|
|
20240905,190600,8407783300,37550,37550,37550,37550,0
|
|
20240905,190500,8407783300,37550,37550,37550,37550,0
|
|
20240905,190400,8407783300,37550,37550,37550,37550,0
|
|
20240905,190300,8407783300,37550,37550,37550,37550,0
|
|
20240905,190200,8407783300,37550,37550,37550,37550,0
|
|
20240905,190100,8407783300,37550,37550,37550,37550,0
|
|
20240905,190000,8407783300,37550,37550,37550,37550,0
|
|
20240905,185900,8407783300,37550,37550,37550,37550,0
|
|
20240905,185800,8407783300,37550,37550,37550,37550,0
|
|
20240905,185700,8407783300,37550,37550,37550,37550,0
|
|
20240905,185600,8407783300,37550,37550,37550,37550,0
|
|
20240905,185500,8407783300,37550,37550,37550,37550,0
|
|
20240905,185400,8407783300,37550,37550,37550,37550,0
|
|
20240905,185300,8407783300,37550,37550,37550,37550,0
|
|
20240905,185200,8407783300,37550,37550,37550,37550,6727
|
|
20240905,185100,8407783300,37550,37550,37550,37550,0
|
|
20240905,185000,8407783300,37550,37550,37550,37550,0
|
|
20240905,184900,8407783300,37550,37550,37550,37550,0
|
|
20240905,184800,8407783300,37550,37550,37550,37550,0
|
|
20240905,184700,8407783300,37550,37550,37550,37550,0
|
|
20240905,184600,8407783300,37550,37550,37550,37550,0
|
|
20240905,184500,8407783300,37550,37550,37550,37550,0
|
|
20240905,184400,8407783300,37550,37550,37550,37550,0
|
|
20240905,184300,8407783300,37550,37550,37550,37550,0
|
|
20240905,184200,8407783300,37550,37550,37550,37550,0
|
|
20240905,184100,8407783300,37550,37550,37550,37550,0
|
|
20240905,184000,8407783300,37550,37550,37550,37550,0
|
|
20240905,183900,8407783300,37550,37550,37550,37550,0
|
|
20240905,183800,8407783300,37550,37550,37550,37550,0
|
|
20240905,183700,8407783300,37550,37550,37550,37550,0
|
|
20240905,183600,8407783300,37550,37550,37550,37550,0
|
|
20240905,183500,8407783300,37550,37550,37550,37550,0
|
|
20240905,183400,8407783300,37550,37550,37550,37550,0
|
|
20240905,183300,8407783300,37550,37550,37550,37550,0
|
|
20240905,183200,8407783300,37550,37550,37550,37550,0
|
|
20240905,183100,8407783300,37550,37550,37550,37550,0
|
|
20240905,183000,8407783300,37550,37550,37550,37550,0
|
|
20240905,182900,8407783300,37550,37550,37550,37550,0
|
|
20240905,182800,8407783300,37550,37550,37550,37550,0
|
|
20240905,182700,8407783300,37550,37550,37550,37550,0
|
|
20240905,182600,8407783300,37550,37550,37550,37550,0
|
|
20240905,182500,8407783300,37550,37550,37550,37550,0
|
|
20240905,182400,8407783300,37550,37550,37550,37550,0
|
|
20240905,182300,8407783300,37550,37550,37550,37550,0
|
|
20240905,182200,8407783300,37550,37550,37550,37550,6727
|
|
20240905,182100,8407783300,37550,37550,37550,37550,0
|
|
20240905,182000,8407783300,37550,37550,37550,37550,0
|
|
20240905,181900,8407783300,37550,37550,37550,37550,0
|
|
20240905,181800,8407783300,37550,37550,37550,37550,0
|
|
20240905,181700,8407783300,37550,37550,37550,37550,0
|
|
20240905,181600,8407783300,37550,37550,37550,37550,0
|
|
20240905,181500,8407783300,37550,37550,37550,37550,0
|
|
20240905,181400,8407783300,37550,37550,37550,37550,0
|
|
20240905,181300,8407783300,37550,37550,37550,37550,0
|
|
20240905,181200,8407783300,37550,37550,37550,37550,0
|
|
20240905,181100,8407783300,37550,37550,37550,37550,0
|
|
20240905,181000,8407783300,37550,37550,37550,37550,0
|
|
20240905,180900,8407783300,37550,37550,37550,37550,0
|
|
20240905,180800,8407783300,37550,37550,37550,37550,0
|
|
20240905,180700,8407783300,37550,37550,37550,37550,0
|
|
20240905,180600,8407783300,37550,37550,37550,37550,0
|
|
20240905,180500,8407783300,37550,37550,37550,37550,0
|
|
20240905,180400,8407783300,37550,37550,37550,37550,0
|
|
20240905,180300,8407783300,37550,37550,37550,37550,0
|
|
20240905,180200,8407783300,37550,37550,37550,37550,0
|
|
20240905,180100,8407783300,37550,37550,37550,37550,0
|
|
20240905,180000,8407783300,37550,37550,37550,37550,0
|
|
20240905,175900,8407783300,37550,37550,37550,37550,0
|
|
20240905,175800,8407783300,37550,37550,37550,37550,0
|
|
20240905,175700,8407783300,37550,37550,37550,37550,0
|
|
20240905,175600,8407783300,37550,37550,37550,37550,0
|
|
20240905,175500,8407783300,37550,37550,37550,37550,0
|
|
20240905,175400,8407783300,37550,37550,37550,37550,0
|
|
20240905,175300,8407783300,37550,37550,37550,37550,0
|
|
20240905,175200,8407783300,37550,37550,37550,37550,6727
|
|
20240905,175100,8407783300,37550,37550,37550,37550,0
|
|
20240905,175000,8407783300,37550,37550,37550,37550,0
|
|
20240905,174900,8407783300,37550,37550,37550,37550,0
|
|
20240905,174800,8407783300,37550,37550,37550,37550,0
|
|
20240905,174700,8407783300,37550,37550,37550,37550,0
|
|
20240905,174600,8407783300,37550,37550,37550,37550,0
|
|
20240905,174500,8407783300,37550,37550,37550,37550,0
|
|
20240905,174400,8407783300,37550,37550,37550,37550,0
|
|
20240905,174300,8407783300,37550,37550,37550,37550,0
|
|
20240905,174200,8407783300,37550,37550,37550,37550,0
|
|
20240905,174100,8407783300,37550,37550,37550,37550,0
|
|
20240905,174000,8407783300,37550,37550,37550,37550,0
|
|
20240905,173900,8407783300,37550,37550,37550,37550,0
|
|
20240905,173800,8407783300,37550,37550,37550,37550,0
|
|
20240905,173700,8407783300,37550,37550,37550,37550,0
|
|
20240905,173600,8407783300,37550,37550,37550,37550,0
|
|
20240905,173500,8407783300,37550,37550,37550,37550,0
|
|
20240905,173400,8407783300,37550,37550,37550,37550,0
|
|
20240905,173300,8407783300,37550,37550,37550,37550,0
|
|
20240905,173200,8407783300,37550,37550,37550,37550,0
|
|
20240905,173100,8407783300,37550,37550,37550,37550,0
|
|
20240905,173000,8407783300,37550,37550,37550,37550,0
|
|
20240905,172900,8407783300,37550,37550,37550,37550,0
|
|
20240905,172800,8407783300,37550,37550,37550,37550,0
|
|
20240905,172700,8407783300,37550,37550,37550,37550,0
|
|
20240905,172600,8407783300,37550,37550,37550,37550,0
|
|
20240905,172500,8407783300,37550,37550,37550,37550,0
|
|
20240905,172400,8407783300,37550,37550,37550,37550,0
|
|
20240905,172300,8407783300,37550,37550,37550,37550,0
|
|
20240905,172200,8407783300,37550,37550,37550,37550,6727
|
|
20240905,172100,8407783300,37550,37550,37550,37550,0
|
|
20240905,172000,8407783300,37550,37550,37550,37550,0
|
|
20240905,171900,8407783300,37550,37550,37550,37550,0
|
|
20240905,171800,8407783300,37550,37550,37550,37550,0
|
|
20240905,171700,8407783300,37550,37550,37550,37550,0
|
|
20240905,171600,8407783300,37550,37550,37550,37550,0
|
|
20240905,171500,8407783300,37550,37550,37550,37550,0
|
|
20240905,171400,8407783300,37550,37550,37550,37550,0
|
|
20240905,171300,8407783300,37550,37550,37550,37550,0
|
|
20240905,171200,8407783300,37550,37550,37550,37550,0
|
|
20240905,171100,8407783300,37550,37550,37550,37550,0
|
|
20240905,171000,8407783300,37550,37550,37550,37550,0
|
|
20240905,170900,8407783300,37550,37550,37550,37550,0
|
|
20240905,170800,8407783300,37550,37550,37550,37550,0
|
|
20240905,170700,8407783300,37550,37550,37550,37550,0
|
|
20240905,170600,8407783300,37550,37550,37550,37550,0
|
|
20240905,170500,8407783300,37550,37550,37550,37550,0
|
|
20240905,170400,8407783300,37550,37550,37550,37550,0
|
|
20240905,170300,8407783300,37550,37550,37550,37550,0
|
|
20240905,170200,8407783300,37550,37550,37550,37550,0
|
|
20240905,170100,8407783300,37550,37550,37550,37550,0
|
|
20240905,170000,8407783300,37550,37550,37550,37550,0
|
|
20240905,165900,8407783300,37550,37550,37550,37550,0
|
|
20240905,165800,8407783300,37550,37550,37550,37550,0
|
|
20240905,165700,8407783300,37550,37550,37550,37550,0
|
|
20240905,165600,8407783300,37550,37550,37550,37550,0
|
|
20240905,165500,8407783300,37550,37550,37550,37550,0
|
|
20240905,165400,8407783300,37550,37550,37550,37550,0
|
|
20240905,165300,8407783300,37550,37550,37550,37550,0
|
|
20240905,165200,8407783300,37550,37550,37550,37550,6727
|
|
20240905,165100,8407783300,37550,37550,37550,37550,0
|
|
20240905,165000,8407783300,37550,37550,37550,37550,0
|
|
20240905,164900,8407783300,37550,37550,37550,37550,0
|
|
20240905,164800,8407783300,37550,37550,37550,37550,0
|
|
20240905,164700,8407783300,37550,37550,37550,37550,0
|
|
20240905,164600,8407783300,37550,37550,37550,37550,0
|
|
20240905,164500,8407783300,37550,37550,37550,37550,0
|
|
20240905,164400,8407783300,37550,37550,37550,37550,0
|
|
20240905,164300,8407783300,37550,37550,37550,37550,0
|
|
20240905,164200,8407783300,37550,37550,37550,37550,0
|
|
20240905,164100,8407783300,37550,37550,37550,37550,0
|
|
20240905,164000,8407783300,37550,37550,37550,37550,0
|
|
20240905,163900,8407783300,37550,37550,37550,37550,0
|
|
20240905,163800,8407783300,37550,37550,37550,37550,0
|
|
20240905,163700,8407783300,37550,37550,37550,37550,0
|
|
20240905,163600,8407783300,37550,37550,37550,37550,0
|
|
20240905,163500,8407783300,37550,37550,37550,37550,0
|
|
20240905,163400,8407783300,37550,37550,37550,37550,0
|
|
20240905,163300,8407783300,37550,37550,37550,37550,0
|
|
20240905,163200,8407783300,37550,37550,37550,37550,0
|
|
20240905,163100,8407783300,37550,37550,37550,37550,0
|
|
20240905,163000,8407783300,37550,37550,37550,37550,0
|
|
20240905,162900,8407783300,37550,37550,37550,37550,0
|
|
20240905,162800,8407783300,37550,37550,37550,37550,0
|
|
20240905,162700,8407783300,37550,37550,37550,37550,0
|
|
20240905,162600,8407783300,37550,37550,37550,37550,0
|
|
20240905,162500,8407783300,37550,37550,37550,37550,0
|
|
20240905,162400,8407783300,37550,37550,37550,37550,0
|
|
20240905,162300,8407783300,37550,37550,37550,37550,0
|
|
20240905,162200,8407783300,37550,37550,37550,37550,6727
|
|
20240905,162100,8407783300,37550,37550,37550,37550,0
|
|
20240905,162000,8407783300,37550,37550,37550,37550,0
|
|
20240905,161900,8407783300,37550,37550,37550,37550,0
|
|
20240905,161800,8407783300,37550,37550,37550,37550,0
|
|
20240905,161700,8407783300,37550,37550,37550,37550,0
|
|
20240905,161600,8407783300,37550,37550,37550,37550,0
|
|
20240905,161500,8407783300,37550,37550,37550,37550,0
|
|
20240905,161400,8407783300,37550,37550,37550,37550,0
|
|
20240905,161300,8407783300,37550,37550,37550,37550,0
|
|
20240905,161200,8407783300,37550,37550,37550,37550,0
|
|
20240905,161100,8407783300,37550,37550,37550,37550,0
|
|
20240905,161000,8407783300,37550,37550,37550,37550,0
|
|
20240905,160900,8407783300,37550,37550,37550,37550,0
|
|
20240905,160800,8407783300,37550,37550,37550,37550,0
|
|
20240905,160700,8407783300,37550,37550,37550,37550,0
|
|
20240905,160600,8407783300,37550,37550,37550,37550,0
|
|
20240905,160500,8407783300,37550,37550,37550,37550,0
|
|
20240905,160400,8407783300,37550,37550,37550,37550,0
|
|
20240905,160300,8407783300,37550,37550,37550,37550,0
|
|
20240905,160200,8407783300,37550,37550,37550,37550,0
|
|
20240905,160100,8407783300,37550,37550,37550,37550,0
|
|
20240905,160000,8407783300,37550,37550,37550,37550,0
|
|
20240905,155900,8407783300,37550,37550,37550,37550,0
|
|
20240905,155800,8407783300,37550,37550,37550,37550,0
|
|
20240905,155700,8407783300,37550,37550,37550,37550,0
|
|
20240905,155600,8407783300,37550,37550,37550,37550,0
|
|
20240905,155500,8407783300,37550,37550,37550,37550,0
|
|
20240905,155400,8407783300,37550,37550,37550,37550,0
|
|
20240905,155300,8407783300,37550,37550,37550,37550,0
|
|
20240905,155200,8407783300,37550,37550,37550,37550,6727
|
|
20240905,155100,8407783300,37550,37550,37550,37550,0
|
|
20240905,155000,8407783300,37550,37550,37550,37550,0
|
|
20240905,154900,8407783300,37550,37550,37550,37550,0
|
|
20240905,154800,8407783300,37550,37550,37550,37550,0
|
|
20240905,154700,8407783300,37550,37550,37550,37550,0
|
|
20240905,154600,8407783300,37550,37550,37550,37550,0
|
|
20240905,154500,8407783300,37550,37550,37550,37550,0
|
|
20240905,154400,8407783300,37550,37550,37550,37550,0
|
|
20240905,154300,8407783300,37550,37550,37550,37550,0
|
|
20240905,154200,8407783300,37550,37550,37550,37550,0
|
|
20240905,154100,8407783300,37550,37550,37550,37550,0
|
|
20240905,154000,8407783300,37550,37550,37550,37550,0
|
|
20240905,153900,8407783300,37550,37550,37550,37550,0
|
|
20240905,153800,8407783300,37550,37550,37550,37550,0
|
|
20240905,153700,8407783300,37550,37550,37550,37550,0
|
|
20240905,153600,8407783300,37550,37550,37550,37550,0
|
|
20240905,153500,8407783300,37550,37550,37550,37550,0
|
|
20240905,153400,8407783300,37550,37550,37550,37550,0
|
|
20240905,153300,8407783300,37550,37550,37550,37550,0
|
|
20240905,153200,8407783300,37550,37550,37550,37550,0
|
|
20240905,153100,8407783300,37550,37550,37550,37550,0
|
|
20240905,153000,8407783300,37550,37550,37550,37550,6727
|
|
20240905,152900,8155184450,37750,37750,37750,37750,0
|
|
20240905,152800,8155184450,37750,37750,37750,37750,0
|
|
20240905,152700,8155184450,37750,37750,37750,37750,0
|
|
20240905,152600,8155184450,37750,37750,37750,37750,0
|
|
20240905,152500,8155184450,37750,37750,37750,37750,0
|
|
20240905,152400,8155184450,37750,37750,37750,37750,0
|
|
20240905,152300,8155184450,37750,37750,37750,37750,0
|
|
20240905,152200,8155184450,37750,37750,37750,37750,0
|
|
20240905,152100,8155184450,37750,37750,37750,37750,0
|
|
20240905,152000,8155184450,37750,37750,37750,37750,0
|
|
20240905,151900,8155184450,37750,37750,37800,37700,367
|
|
20240905,151800,8141329750,37750,37700,37800,37700,417
|
|
20240905,151700,8125587900,37750,37800,37800,37700,1437
|
|
20240905,151600,8071298100,37800,37750,37800,37750,940
|
|
20240905,151500,8035784700,37750,37700,37750,37650,1496
|
|
20240905,151400,7979370550,37750,37650,37750,37650,555
|
|
20240905,151300,7958446650,37750,37650,37750,37650,1097
|
|
20240905,151200,7917093100,37650,37700,37700,37650,21
|
|
20240905,151100,7916301900,37700,37700,37700,37650,26
|
|
20240905,151000,7915322700,37650,37700,37700,37650,786
|
|
20240905,150900,7885706900,37750,37750,37750,37750,4
|
|
20240905,150800,7885555900,37700,37700,37700,37650,295
|
|
20240905,150700,7874434850,37700,37800,37800,37650,871
|
|
20240905,150600,7841609150,37750,37600,37750,37600,1282
|
|
20240905,150500,7793325450,37650,37600,37650,37550,1832
|
|
20240905,150400,7724437200,37600,37600,37650,37600,368
|
|
20240905,150300,7710600300,37650,37600,37650,37600,1936
|
|
20240905,150200,7637805700,37600,37600,37600,37600,10
|
|
20240905,150100,7637429700,37600,37600,37650,37600,228
|
|
20240905,150000,7628856850,37600,37650,37650,37600,83
|
|
20240905,145900,7625735100,37650,37600,37650,37600,1170
|
|
20240905,145800,7581743000,37550,37550,37550,37550,48
|
|
20240905,145700,7579940600,37550,37550,37550,37550,44
|
|
20240905,145600,7578288400,37550,37550,37550,37550,99
|
|
20240905,145500,7574570950,37550,37550,37550,37550,224
|
|
20240905,145400,7566159750,37550,37550,37600,37550,1832
|
|
20240905,145300,7497329600,37550,37600,37600,37550,76
|
|
20240905,145200,7494473600,37600,37550,37600,37550,500
|
|
20240905,145100,7475687050,37550,37500,37600,37500,472
|
|
20240905,145000,7457977150,37500,37550,37550,37500,549
|
|
20240905,144900,7437367050,37650,37600,37650,37500,1814
|
|
20240905,144800,7369219450,37550,37550,37600,37550,52
|
|
20240905,144700,7367265850,37600,37600,37600,37600,50
|
|
20240905,144600,7365385850,37600,37600,37650,37600,391
|
|
20240905,144500,7350678250,37600,37600,37600,37600,238
|
|
20240905,144400,7341729450,37550,37600,37600,37550,201
|
|
20240905,144300,7334173800,37550,37600,37600,37550,32
|
|
20240905,144200,7332972050,37550,37550,37600,37550,130
|
|
20240905,144100,7328087050,37600,37600,37650,37600,505
|
|
20240905,144000,7309098550,37650,37650,37650,37600,1287
|
|
20240905,143900,7260665700,37650,37650,37650,37650,59
|
|
20240905,143800,7258444350,37650,37650,37650,37650,71
|
|
20240905,143700,7255771200,37650,37650,37650,37650,134
|
|
20240905,143600,7250726100,37650,37650,37750,37650,221
|
|
20240905,143500,7242399000,37650,37650,37650,37650,98
|
|
20240905,143400,7238709300,37650,37550,37750,37550,1894
|
|
20240905,143300,7167442450,37550,37500,37550,37450,553
|
|
20240905,143200,7146704750,37450,37450,37450,37400,60
|
|
20240905,143100,7144458200,37500,37500,37500,37500,117
|
|
20240905,143000,7140070700,37500,37450,37500,37450,140
|
|
20240905,142900,7134821300,37500,37450,37500,37450,143
|
|
20240905,142800,7129465900,37400,37400,37400,37350,858
|
|
20240905,142700,7097379150,37350,37250,37400,37200,1484
|
|
20240905,142600,7041933450,37250,37250,37250,37200,480
|
|
20240905,142500,7024073550,37250,37250,37250,37200,413
|
|
20240905,142400,7008695200,37250,37350,37350,37250,326
|
|
20240905,142300,6996532900,37350,37350,37350,37350,44
|
|
20240905,142200,6994889500,37350,37350,37350,37350,104
|
|
20240905,142100,6991005100,37350,37350,37400,37350,43
|
|
20240905,142000,6989399000,37350,37350,37400,37350,181
|
|
20240905,141900,6982638600,37350,37350,37350,37350,28
|
|
20240905,141800,6981592800,37400,37350,37400,37350,42
|
|
20240905,141700,6980024050,37400,37400,37400,37400,70
|
|
20240905,141600,6977406050,37400,37450,37500,37400,635
|
|
20240905,141500,6953621550,37450,37400,37500,37400,731
|
|
20240905,141400,6926238500,37400,37300,37450,37300,1108
|
|
20240905,141300,6884881000,37250,37200,37400,37200,2050
|
|
20240905,141200,6808310550,37200,37150,37400,37150,3591
|
|
20240905,141100,6674568400,37150,37150,37200,37100,621
|
|
20240905,141000,6651495250,37150,37150,37300,37100,2172
|
|
20240905,140900,6570745600,37150,37350,37350,37150,2343
|
|
20240905,140800,6483517250,37350,37200,37350,37200,934
|
|
20240905,140700,6448713400,37250,37250,37250,37200,552
|
|
20240905,140600,6428176850,37250,37250,37350,37250,1040
|
|
20240905,140500,6389397150,37250,37250,37250,37200,92
|
|
20240905,140400,6385970400,37300,37300,37300,37300,91
|
|
20240905,140300,6382576100,37300,37300,37300,37250,251
|
|
20240905,140200,6373215400,37300,37250,37300,37250,135
|
|
20240905,140100,6368181350,37250,37200,37250,37150,2401
|
|
20240905,140000,6278840950,37200,37250,37300,37200,1056
|
|
20240905,135900,6239513750,37250,37250,37300,37250,356
|
|
20240905,135800,6226252700,37250,37250,37300,37250,740
|
|
20240905,135700,6198661000,37200,37400,37400,37200,1510
|
|
20240905,135600,6142357200,37400,37400,37400,37400,63
|
|
20240905,135500,6140001000,37450,37400,37450,37400,125
|
|
20240905,135400,6135325950,37400,37400,37500,37400,1071
|
|
20240905,135300,6095226000,37400,37400,37450,37350,129
|
|
20240905,135200,6090402700,37400,37400,37400,37400,139
|
|
20240905,135100,6085204100,37400,37350,37400,37350,429
|
|
20240905,135000,6069161050,37300,37300,37350,37200,2198
|
|
20240905,134900,5987226450,37300,37350,37350,37300,115
|
|
20240905,134800,5982934650,37350,37350,37400,37300,555
|
|
20240905,134700,5962200900,37350,37300,37350,37300,366
|
|
20240905,134600,5948531000,37300,37300,37350,37300,81
|
|
20240905,134500,5945509600,37300,37400,37400,37300,315
|
|
20240905,134400,5933748850,37400,37400,37450,37300,2216
|
|
20240905,134300,5850886600,37450,37450,37500,37400,1217
|
|
20240905,134200,5805311200,37500,37450,37500,37450,126
|
|
20240905,134100,5800592400,37500,37550,37550,37450,5794
|
|
20240905,134000,5583249600,37600,37650,37650,37600,1094
|
|
20240905,133900,5542111650,37600,37600,37600,37600,32
|
|
20240905,133800,5540908450,37650,37600,37650,37600,107
|
|
20240905,133700,5536885150,37600,37600,37600,37600,89
|
|
20240905,133600,5533538750,37600,37650,37650,37600,725
|
|
20240905,133500,5506273750,37650,37650,37650,37600,441
|
|
20240905,133400,5489681850,37650,37650,37650,37600,193
|
|
20240905,133300,5482417000,37650,37700,37700,37650,73
|
|
20240905,133200,5479665600,37700,37700,37750,37700,212
|
|
20240905,133100,5471672950,37700,37700,37700,37700,105
|
|
20240905,133000,5467714450,37700,37800,37800,37700,250
|
|
20240905,132900,5458281000,37800,37700,37800,37700,118
|
|
20240905,132800,5453828050,37700,37750,37750,37700,56
|
|
20240905,132700,5451716800,37750,37650,37750,37650,677
|
|
20240905,132600,5426194450,37650,37650,37650,37650,252
|
|
20240905,132500,5416706650,37650,37700,37700,37650,89
|
|
20240905,132400,5413355100,37700,37750,37750,37700,289
|
|
20240905,132300,5402448500,37700,37750,37750,37700,53
|
|
20240905,132200,5400449900,37700,37750,37750,37700,39
|
|
20240905,132100,5398979400,37700,37700,37750,37700,278
|
|
20240905,132000,5388495350,37700,37700,37700,37650,163
|
|
20240905,131900,5382351350,37750,37750,37750,37750,123
|
|
20240905,131800,5377708100,37800,37850,37850,37800,172
|
|
20240905,131700,5371200150,37900,37900,37900,37900,2
|
|
20240905,131600,5371124350,37850,37850,37850,37850,160
|
|
20240905,131500,5365068350,37850,37900,37950,37850,900
|
|
20240905,131400,5330930600,37950,37850,38050,37850,1931
|
|
20240905,131300,5257602550,37900,37900,37900,37900,161
|
|
20240905,131200,5251500650,37900,37900,37900,37900,177
|
|
20240905,131100,5244792350,37900,37900,37950,37850,685
|
|
20240905,131000,5218832000,37900,37900,37950,37850,233
|
|
20240905,130900,5210008600,37900,37950,37950,37900,31
|
|
20240905,130800,5208832750,37950,37800,37950,37800,392
|
|
20240905,130700,5193972900,37800,37750,37800,37750,168
|
|
20240905,130600,5187627150,37700,37700,37700,37700,11
|
|
20240905,130500,5187212450,37700,37800,37800,37700,297
|
|
20240905,130400,5176001100,37800,37750,37800,37750,608
|
|
20240905,130300,5153031000,37750,37750,37750,37750,69
|
|
20240905,130200,5150426250,37700,37700,37700,37700,19
|
|
20240905,130100,5149709950,37700,37650,37750,37650,338
|
|
20240905,130000,5136964650,37650,37650,37700,37600,729
|
|
20240905,125900,5109524350,37600,37600,37600,37600,153
|
|
20240905,125800,5103771550,37550,37650,37650,37550,578
|
|
20240905,125700,5082039450,37650,37650,37700,37600,285
|
|
20240905,125600,5071308000,37650,37650,37650,37600,81
|
|
20240905,125500,5068260700,37650,37700,37700,37650,182
|
|
20240905,125400,5061407900,37700,37700,37700,37700,154
|
|
20240905,125300,5055602100,37750,37700,37750,37650,210
|
|
20240905,125200,5047684600,37700,37600,37750,37600,1062
|
|
20240905,125100,5007650400,37650,37650,37650,37650,417
|
|
20240905,125000,4991950350,37650,37700,37700,37650,354
|
|
20240905,124900,4978615700,37750,37750,37750,37750,208
|
|
20240905,124800,4970763700,37800,37800,37800,37800,177
|
|
20240905,124700,4964073100,37800,37800,37800,37750,253
|
|
20240905,124600,4954510150,37800,37750,37800,37750,174
|
|
20240905,124500,4947933400,37750,37800,37800,37750,254
|
|
20240905,124400,4938340150,37800,37800,37800,37800,12
|
|
20240905,124300,4937886550,37750,37750,37800,37700,106
|
|
20240905,124200,4933885200,37800,37750,37850,37750,64
|
|
20240905,124100,4931466350,37750,37550,37750,37550,1044
|
|
20240905,124000,4892174100,37550,37600,37650,37550,1140
|
|
20240905,123900,4849354300,37600,37600,37650,37600,65
|
|
20240905,123800,4846910200,37650,37650,37650,37600,39
|
|
20240905,123700,4845442350,37650,37600,37650,37600,41
|
|
20240905,123600,4843900500,37650,37650,37650,37600,15
|
|
20240905,123500,4843335800,37600,37650,37650,37600,230
|
|
20240905,123400,4834676750,37650,37650,37700,37650,35
|
|
20240905,123300,4833358950,37700,37650,37700,37600,424
|
|
20240905,123200,4817385850,37650,37650,37650,37600,52
|
|
20240905,123100,4815430500,37600,37600,37600,37600,17
|
|
20240905,123000,4814791300,37600,37700,37700,37550,812
|
|
20240905,122900,4784273200,37550,37600,37650,37500,2565
|
|
20240905,122800,4687942500,37600,37600,37600,37600,87
|
|
20240905,122700,4684671300,37600,37600,37650,37600,78
|
|
20240905,122600,4681737850,37600,37750,37750,37600,1393
|
|
20240905,122500,4629271150,37750,37850,37850,37750,307
|
|
20240905,122400,4617681750,37750,37700,37800,37700,307
|
|
20240905,122300,4606093800,37700,37700,37750,37700,128
|
|
20240905,122200,4601264400,37700,37750,37800,37700,932
|
|
20240905,122100,4566109150,37750,37800,37800,37750,390
|
|
20240905,122000,4551384650,37750,37850,37850,37750,231
|
|
20240905,121900,4542655250,37850,37900,37900,37850,647
|
|
20240905,121800,4518165800,37950,37950,37950,37750,3904
|
|
20240905,121700,4370270000,37950,37950,37950,37950,120
|
|
20240905,121600,4365716000,37950,37950,37950,37950,14
|
|
20240905,121500,4365184700,37950,37950,37950,37950,401
|
|
20240905,121400,4349966750,37950,37950,37950,37900,160
|
|
20240905,121300,4343895200,37950,37950,37950,37950,5
|
|
20240905,121200,4343705450,37950,37950,37950,37950,158
|
|
20240905,121100,4337709350,37950,37900,38000,37900,1160
|
|
20240905,121000,4293687400,37900,37950,37950,37900,172
|
|
20240905,120900,4287167850,37950,37900,37950,37900,71
|
|
20240905,120800,4284476400,37950,38050,38050,37950,388
|
|
20240905,120700,4269736350,38000,38000,38000,38000,87
|
|
20240905,120600,4266430350,38000,38000,38000,38000,120
|
|
20240905,120500,4261870350,38000,38000,38000,38000,61
|
|
20240905,120400,4259552350,38000,38050,38050,38000,70
|
|
20240905,120300,4256889300,38050,38050,38050,38050,51
|
|
20240905,120200,4254948750,38050,38100,38100,38050,15
|
|
20240905,120100,4254377800,38100,38050,38100,38050,39
|
|
20240905,120000,4252892550,38050,38100,38100,38050,82
|
|
20240905,115900,4249770800,38150,38050,38150,38050,148
|
|
20240905,115800,4244127850,38100,38050,38100,38050,46
|
|
20240905,115700,4242375550,38100,38100,38100,38100,78
|
|
20240905,115600,4239403750,38100,38100,38100,38100,30
|
|
20240905,115500,4238260750,38150,38100,38150,38050,379
|
|
20240905,115400,4223823850,38100,38100,38100,38100,0
|
|
20240905,115300,4223823850,38100,38050,38100,38050,61
|
|
20240905,115200,4221502700,38150,38100,38150,38050,12
|
|
20240905,115100,4221045450,38100,38100,38100,38050,53
|
|
20240905,115000,4219026250,38100,38050,38200,38000,1366
|
|
20240905,114900,4166997150,38050,38100,38100,38050,249
|
|
20240905,114800,4157512800,38100,38100,38150,38100,53
|
|
20240905,114700,4155493400,38100,38100,38100,38100,7
|
|
20240905,114600,4155226700,38100,38100,38150,38100,79
|
|
20240905,114500,4152214500,38100,38100,38100,38100,251
|
|
20240905,114400,4142651400,38100,38100,38150,38100,7
|
|
20240905,114300,4142384650,38150,38100,38150,38100,81
|
|
20240905,114200,4139298400,38100,38150,38150,38100,752
|
|
20240905,114100,4110623950,38200,38150,38200,38150,142
|
|
20240905,114000,4105202150,38200,38150,38200,38150,163
|
|
20240905,113900,4098982550,38150,38200,38200,38150,125
|
|
20240905,113800,4094209650,38200,38150,38200,38150,11
|
|
20240905,113700,4093789900,38150,38150,38200,38150,170
|
|
20240905,113600,4087303800,38200,38150,38200,38150,68
|
|
20240905,113500,4084706700,38200,38200,38200,38150,299
|
|
20240905,113400,4073291000,38200,38200,38200,38200,6
|
|
20240905,113300,4073061800,38200,38200,38300,38200,590
|
|
20240905,113200,4050495050,38200,38150,38200,38150,53
|
|
20240905,113100,4048470550,38150,38150,38150,38100,86
|
|
20240905,113000,4045192100,38100,37950,38150,37950,628
|
|
20240905,112900,4021284200,37950,37950,37950,37950,9
|
|
20240905,112800,4020942650,38050,37950,38050,37900,886
|
|
20240905,112700,3987282800,37900,38000,38000,37900,517
|
|
20240905,112600,3967663250,37950,37950,37950,37950,44
|
|
20240905,112500,3965993450,38000,38050,38050,37950,190
|
|
20240905,112400,3958781850,38050,38050,38050,38050,203
|
|
20240905,112300,3951057700,38100,38050,38100,38050,135
|
|
20240905,112200,3945919850,38050,38050,38050,38050,252
|
|
20240905,112100,3936331250,38050,37850,38100,37800,2223
|
|
20240905,112000,3851942250,37850,37900,37900,37850,217
|
|
20240905,111900,3843718950,37900,37900,37950,37800,1028
|
|
20240905,111800,3804802850,37900,37900,37950,37900,40
|
|
20240905,111700,3803286600,37900,37950,37950,37900,77
|
|
20240905,111600,3800367850,37950,37950,37950,37950,196
|
|
20240905,111500,3792929650,37950,38000,38000,37950,74
|
|
20240905,111400,3790121150,38050,38000,38050,38000,122
|
|
20240905,111300,3785479750,38000,37950,38000,37950,160
|
|
20240905,111200,3779403050,37950,38000,38250,37900,2701
|
|
20240905,111100,3676687300,37950,37950,37950,37900,299
|
|
20240905,111000,3665341250,37950,37800,38000,37750,1392
|
|
20240905,110900,3612588450,37800,37850,37850,37800,462
|
|
20240905,110800,3595124350,37850,37850,37850,37850,536
|
|
20240905,110700,3574836750,37850,37900,37950,37850,850
|
|
20240905,110600,3542623550,37900,37900,37900,37900,661
|
|
20240905,110500,3517571650,37900,37950,38000,37900,1124
|
|
20240905,110400,3474922300,38000,38000,38000,37950,198
|
|
20240905,110300,3467399300,38000,37950,38000,37950,96
|
|
20240905,110200,3463751750,38000,38050,38050,37950,1224
|
|
20240905,110100,3417238300,38050,38050,38050,38000,216
|
|
20240905,110000,3409021000,38050,38050,38050,38000,302
|
|
20240905,105900,3397536500,38050,38000,38050,38000,54
|
|
20240905,105800,3395481850,38000,38000,38000,37950,258
|
|
20240905,105700,3385678350,37950,38050,38050,37950,1468
|
|
20240905,105600,3329854500,38100,38050,38100,38050,40
|
|
20240905,105500,3328331950,38050,38100,38100,38050,886
|
|
20240905,105400,3294578700,38100,38150,38150,38100,55
|
|
20240905,105300,3292482300,38150,38150,38150,38150,461
|
|
20240905,105200,3274895150,38150,38200,38200,38150,64
|
|
20240905,105100,3272453350,38150,38200,38200,38150,334
|
|
20240905,105000,3259694700,38250,38150,38250,38150,1463
|
|
20240905,104900,3203802600,38150,38200,38200,38100,884
|
|
20240905,104800,3170061150,38250,38250,38250,38200,311
|
|
20240905,104700,3158169500,38250,38300,38300,38250,1291
|
|
20240905,104600,3108742700,38250,38250,38300,38250,59
|
|
20240905,104500,3106485900,38300,38400,38450,38300,1032
|
|
20240905,104400,3066905400,38450,38450,38450,38450,12
|
|
20240905,104300,3066444000,38400,38450,38450,38400,187
|
|
20240905,104200,3059254350,38450,38500,38500,38400,1622
|
|
20240905,104100,2996915000,38500,38550,38550,38500,90
|
|
20240905,104000,2993449300,38500,38500,38550,38500,147
|
|
20240905,103900,2987787300,38500,38550,38550,38500,364
|
|
20240905,103800,2973765150,38550,38550,38550,38550,320
|
|
20240905,103700,2961429150,38550,38500,38600,38500,660
|
|
20240905,103600,2935984200,38500,38450,38600,38450,819
|
|
20240905,103500,2904429450,38500,38350,38500,38350,1592
|
|
20240905,103400,2843215400,38350,38300,38350,38300,79
|
|
20240905,103300,2840188250,38350,38350,38350,38300,19
|
|
20240905,103200,2839459650,38300,38300,38300,38300,116
|
|
20240905,103100,2835016850,38300,38150,38350,38150,1132
|
|
20240905,103000,2791772050,38150,38150,38200,38150,180
|
|
20240905,102900,2784904950,38200,38200,38200,38200,223
|
|
20240905,102800,2776386350,38250,38350,38350,38200,881
|
|
20240905,102700,2742669300,38350,38350,38350,38300,76
|
|
20240905,102600,2739755700,38350,38300,38350,38300,152
|
|
20240905,102500,2733929000,38350,38350,38350,38300,141
|
|
20240905,102400,2728524050,38350,38350,38350,38350,308
|
|
20240905,102300,2716712250,38350,38250,38350,38250,112
|
|
20240905,102200,2712424000,38250,38250,38250,38250,87
|
|
20240905,102100,2709096250,38250,38300,38300,38250,367
|
|
20240905,102000,2695051450,38300,38300,38300,38250,325
|
|
20240905,101900,2682605050,38300,38350,38400,38300,388
|
|
20240905,101800,2667727250,38350,38200,38400,38200,726
|
|
20240905,101700,2639899850,38200,38250,38250,38200,693
|
|
20240905,101600,2613422700,38250,38200,38250,38200,80
|
|
20240905,101500,2610363200,38200,38350,38400,38200,1135
|
|
20240905,101400,2566869850,38350,38350,38400,38350,173
|
|
20240905,101300,2560235250,38300,38200,38300,38200,545
|
|
20240905,101200,2539385350,38250,38250,38250,38200,132
|
|
20240905,101100,2534342850,38200,38200,38250,38200,378
|
|
20240905,101000,2519903200,38200,38200,38200,38150,583
|
|
20240905,100900,2497641850,38200,38200,38250,38200,76
|
|
20240905,100800,2494738500,38200,38200,38200,38200,277
|
|
20240905,100700,2484157100,38200,38350,38350,38200,842
|
|
20240905,100600,2451955800,38300,38250,38300,38250,439
|
|
20240905,100500,2435145850,38300,38250,38300,38250,204
|
|
20240905,100400,2427341200,38250,38250,38300,38250,427
|
|
20240905,100300,2411004250,38250,38250,38250,38200,337
|
|
20240905,100200,2398115450,38200,38250,38250,38200,1294
|
|
20240905,100100,2348684500,38200,38150,38200,38150,675
|
|
20240905,100000,2322902550,38150,38050,38150,38050,329
|
|
20240905,095900,2310366550,38000,38000,38050,37950,206
|
|
20240905,095800,2302536750,38000,38000,38000,37950,33
|
|
20240905,095700,2301283900,37950,38000,38000,37950,475
|
|
20240905,095600,2283256950,37950,37950,37950,37950,401
|
|
20240905,095500,2268039000,37900,38000,38050,37900,851
|
|
20240905,095400,2235743000,38050,37950,38050,37950,1350
|
|
20240905,095300,2184467050,37950,38000,38000,37900,1946
|
|
20240905,095200,2110674500,38000,38000,38000,37950,1498
|
|
20240905,095100,2053822850,38000,38050,38050,37950,1476
|
|
20240905,095000,1997724350,38050,38200,38200,38000,1324
|
|
20240905,094900,1947298900,38200,38350,38350,38200,715
|
|
20240905,094800,1919897600,38300,38200,38350,38150,1350
|
|
20240905,094700,1868227400,38200,38050,38200,38000,1034
|
|
20240905,094600,1828878150,38000,38100,38100,38000,1578
|
|
20240905,094500,1768864800,38100,38350,38350,38050,4810
|
|
20240905,094400,1585123850,38400,38450,38450,38350,794
|
|
20240905,094300,1554641100,38450,38450,38450,38450,6
|
|
20240905,094200,1554410400,38450,38450,38450,38400,171
|
|
20240905,094100,1547837950,38450,38550,38550,38450,1166
|
|
20240905,094000,1502970800,38550,38450,38550,38400,561
|
|
20240905,093900,1481390750,38400,38350,38450,38350,41
|
|
20240905,093800,1479816350,38400,38300,38400,38250,1433
|
|
20240905,093700,1424942650,38300,38300,38350,38250,772
|
|
20240905,093600,1395377350,38350,38450,38450,38300,1409
|
|
20240905,093500,1341311550,38450,38500,38550,38400,379
|
|
20240905,093400,1326736450,38450,38450,38500,38400,300
|
|
20240905,093300,1315200950,38450,38350,38500,38350,2586
|
|
20240905,093200,1215893150,38350,38450,38450,38350,641
|
|
20240905,093100,1191294900,38450,38450,38600,38450,654
|
|
20240905,093000,1166124150,38400,38450,38450,38400,139
|
|
20240905,092900,1160781050,38450,38400,38500,38400,298
|
|
20240905,092800,1149326150,38350,38550,38550,38300,2453
|
|
20240905,092700,1055060100,38550,38550,38550,38500,553
|
|
20240905,092600,1033758300,38600,38650,38700,38550,1360
|
|
20240905,092500,981198900,38650,38600,38700,38550,458
|
|
20240905,092400,963512350,38550,38700,38700,38450,2667
|
|
20240905,092300,860625600,38700,38700,38700,38700,430
|
|
20240905,092200,843984600,38700,38650,38700,38650,141
|
|
20240905,092100,838530450,38700,38550,38700,38550,634
|
|
20240905,092000,814075700,38550,38700,38750,38550,598
|
|
20240905,091900,790949950,38700,38850,38850,38700,592
|
|
20240905,091800,767982650,38850,38800,38900,38750,354
|
|
20240905,091700,754234300,38800,38900,38900,38750,1317
|
|
20240905,091600,703098500,38850,38750,38850,38750,663
|
|
20240905,091500,677346100,38800,38550,38800,38550,1641
|
|
20240905,091400,613847150,38550,38550,38600,38500,680
|
|
20240905,091300,587616500,38550,38500,38550,38500,280
|
|
20240905,091200,576829350,38500,38500,38500,38500,398
|
|
20240905,091100,561506350,38450,38500,38550,38450,99
|
|
20240905,091000,557691750,38550,38550,38550,38400,565
|
|
20240905,090900,535978350,38500,38400,38500,38400,166
|
|
20240905,090800,529590400,38400,38300,38400,38300,136
|
|
20240905,090700,524368250,38300,38350,38350,38250,1516
|
|
20240905,090600,466311350,38350,38500,38600,38350,1738
|
|
20240905,090500,399481400,38550,38600,38600,38500,944
|
|
20240905,090400,363103800,38600,38650,38650,38600,113
|
|
20240905,090300,358737850,38650,38500,38650,38450,612
|
|
20240905,090200,335180600,38500,38450,38600,38450,842
|
|
20240905,090100,302742800,38450,39000,39000,38450,4124
|
|
20240905,090000,143108850,39000,38700,39050,38700,3691
|