656 lines
38 KiB
CSV
656 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195300,14748228700,110000,110000,110000,110000,6170
|
|
20240909,195200,14748228700,110000,110000,110000,110000,0
|
|
20240909,195100,14748228700,110000,110000,110000,110000,0
|
|
20240909,195000,14748228700,110000,110000,110000,110000,0
|
|
20240909,194900,14748228700,110000,110000,110000,110000,0
|
|
20240909,194800,14748228700,110000,110000,110000,110000,0
|
|
20240909,194700,14748228700,110000,110000,110000,110000,0
|
|
20240909,194600,14748228700,110000,110000,110000,110000,0
|
|
20240909,194500,14748228700,110000,110000,110000,110000,0
|
|
20240909,194400,14748228700,110000,110000,110000,110000,0
|
|
20240909,194300,14748228700,110000,110000,110000,110000,0
|
|
20240909,194200,14748228700,110000,110000,110000,110000,0
|
|
20240909,194100,14748228700,110000,110000,110000,110000,0
|
|
20240909,194000,14748228700,110000,110000,110000,110000,0
|
|
20240909,193900,14748228700,110000,110000,110000,110000,0
|
|
20240909,193800,14748228700,110000,110000,110000,110000,0
|
|
20240909,193700,14748228700,110000,110000,110000,110000,0
|
|
20240909,193600,14748228700,110000,110000,110000,110000,0
|
|
20240909,193500,14748228700,110000,110000,110000,110000,0
|
|
20240909,193400,14748228700,110000,110000,110000,110000,0
|
|
20240909,193300,14748228700,110000,110000,110000,110000,0
|
|
20240909,193200,14748228700,110000,110000,110000,110000,0
|
|
20240909,193100,14748228700,110000,110000,110000,110000,0
|
|
20240909,193000,14748228700,110000,110000,110000,110000,0
|
|
20240909,192900,14748228700,110000,110000,110000,110000,0
|
|
20240909,192800,14748228700,110000,110000,110000,110000,0
|
|
20240909,192700,14748228700,110000,110000,110000,110000,0
|
|
20240909,192600,14748228700,110000,110000,110000,110000,0
|
|
20240909,192500,14748228700,110000,110000,110000,110000,0
|
|
20240909,192400,14748228700,110000,110000,110000,110000,0
|
|
20240909,192300,14748228700,110000,110000,110000,110000,6170
|
|
20240909,192200,14748228700,110000,110000,110000,110000,0
|
|
20240909,192100,14748228700,110000,110000,110000,110000,0
|
|
20240909,192000,14748228700,110000,110000,110000,110000,0
|
|
20240909,191900,14748228700,110000,110000,110000,110000,0
|
|
20240909,191800,14748228700,110000,110000,110000,110000,0
|
|
20240909,191700,14748228700,110000,110000,110000,110000,0
|
|
20240909,191600,14748228700,110000,110000,110000,110000,0
|
|
20240909,191500,14748228700,110000,110000,110000,110000,0
|
|
20240909,191400,14748228700,110000,110000,110000,110000,0
|
|
20240909,191300,14748228700,110000,110000,110000,110000,0
|
|
20240909,191200,14748228700,110000,110000,110000,110000,0
|
|
20240909,191100,14748228700,110000,110000,110000,110000,0
|
|
20240909,191000,14748228700,110000,110000,110000,110000,0
|
|
20240909,190900,14748228700,110000,110000,110000,110000,0
|
|
20240909,190800,14748228700,110000,110000,110000,110000,0
|
|
20240909,190700,14748228700,110000,110000,110000,110000,0
|
|
20240909,190600,14748228700,110000,110000,110000,110000,0
|
|
20240909,190500,14748228700,110000,110000,110000,110000,0
|
|
20240909,190400,14748228700,110000,110000,110000,110000,0
|
|
20240909,190300,14748228700,110000,110000,110000,110000,0
|
|
20240909,190200,14748228700,110000,110000,110000,110000,0
|
|
20240909,190100,14748228700,110000,110000,110000,110000,0
|
|
20240909,190000,14748228700,110000,110000,110000,110000,0
|
|
20240909,185900,14748228700,110000,110000,110000,110000,0
|
|
20240909,185800,14748228700,110000,110000,110000,110000,0
|
|
20240909,185700,14748228700,110000,110000,110000,110000,0
|
|
20240909,185600,14748228700,110000,110000,110000,110000,0
|
|
20240909,185500,14748228700,110000,110000,110000,110000,0
|
|
20240909,185400,14748228700,110000,110000,110000,110000,0
|
|
20240909,185300,14748228700,110000,110000,110000,110000,6170
|
|
20240909,185200,14748228700,110000,110000,110000,110000,0
|
|
20240909,185100,14748228700,110000,110000,110000,110000,0
|
|
20240909,185000,14748228700,110000,110000,110000,110000,0
|
|
20240909,184900,14748228700,110000,110000,110000,110000,0
|
|
20240909,184800,14748228700,110000,110000,110000,110000,0
|
|
20240909,184700,14748228700,110000,110000,110000,110000,0
|
|
20240909,184600,14748228700,110000,110000,110000,110000,0
|
|
20240909,184500,14748228700,110000,110000,110000,110000,0
|
|
20240909,184400,14748228700,110000,110000,110000,110000,0
|
|
20240909,184300,14748228700,110000,110000,110000,110000,0
|
|
20240909,184200,14748228700,110000,110000,110000,110000,0
|
|
20240909,184100,14748228700,110000,110000,110000,110000,0
|
|
20240909,184000,14748228700,110000,110000,110000,110000,0
|
|
20240909,183900,14748228700,110000,110000,110000,110000,0
|
|
20240909,183800,14748228700,110000,110000,110000,110000,0
|
|
20240909,183700,14748228700,110000,110000,110000,110000,0
|
|
20240909,183600,14748228700,110000,110000,110000,110000,0
|
|
20240909,183500,14748228700,110000,110000,110000,110000,0
|
|
20240909,183400,14748228700,110000,110000,110000,110000,0
|
|
20240909,183300,14748228700,110000,110000,110000,110000,0
|
|
20240909,183200,14748228700,110000,110000,110000,110000,0
|
|
20240909,183100,14748228700,110000,110000,110000,110000,0
|
|
20240909,183000,14748228700,110000,110000,110000,110000,0
|
|
20240909,182900,14748228700,110000,110000,110000,110000,0
|
|
20240909,182800,14748228700,110000,110000,110000,110000,0
|
|
20240909,182700,14748228700,110000,110000,110000,110000,0
|
|
20240909,182600,14748228700,110000,110000,110000,110000,0
|
|
20240909,182500,14748228700,110000,110000,110000,110000,0
|
|
20240909,182400,14748228700,110000,110000,110000,110000,0
|
|
20240909,182300,14748228700,110000,110000,110000,110000,6170
|
|
20240909,182200,14748228700,110000,110000,110000,110000,0
|
|
20240909,182100,14748228700,110000,110000,110000,110000,0
|
|
20240909,182000,14748228700,110000,110000,110000,110000,0
|
|
20240909,181900,14748228700,110000,110000,110000,110000,0
|
|
20240909,181800,14748228700,110000,110000,110000,110000,0
|
|
20240909,181700,14748228700,110000,110000,110000,110000,0
|
|
20240909,181600,14748228700,110000,110000,110000,110000,0
|
|
20240909,181500,14748228700,110000,110000,110000,110000,0
|
|
20240909,181400,14748228700,110000,110000,110000,110000,0
|
|
20240909,181300,14748228700,110000,110000,110000,110000,0
|
|
20240909,181200,14748228700,110000,110000,110000,110000,0
|
|
20240909,181100,14748228700,110000,110000,110000,110000,0
|
|
20240909,181000,14748228700,110000,110000,110000,110000,0
|
|
20240909,180900,14748228700,110000,110000,110000,110000,0
|
|
20240909,180800,14748228700,110000,110000,110000,110000,0
|
|
20240909,180700,14748228700,110000,110000,110000,110000,0
|
|
20240909,180600,14748228700,110000,110000,110000,110000,0
|
|
20240909,180500,14748228700,110000,110000,110000,110000,0
|
|
20240909,180400,14748228700,110000,110000,110000,110000,0
|
|
20240909,180300,14748228700,110000,110000,110000,110000,0
|
|
20240909,180200,14748228700,110000,110000,110000,110000,0
|
|
20240909,180100,14748228700,110000,110000,110000,110000,0
|
|
20240909,180000,14748228700,110000,110000,110000,110000,0
|
|
20240909,175900,14748228700,110000,110000,110000,110000,0
|
|
20240909,175800,14748228700,110000,110000,110000,110000,0
|
|
20240909,175700,14748228700,110000,110000,110000,110000,0
|
|
20240909,175600,14748228700,110000,110000,110000,110000,0
|
|
20240909,175500,14748228700,110000,110000,110000,110000,0
|
|
20240909,175400,14748228700,110000,110000,110000,110000,0
|
|
20240909,175300,14748228700,110000,110000,110000,110000,6170
|
|
20240909,175200,14748228700,110000,110000,110000,110000,0
|
|
20240909,175100,14748228700,110000,110000,110000,110000,0
|
|
20240909,175000,14748228700,110000,110000,110000,110000,0
|
|
20240909,174900,14748228700,110000,110000,110000,110000,0
|
|
20240909,174800,14748228700,110000,110000,110000,110000,0
|
|
20240909,174700,14748228700,110000,110000,110000,110000,0
|
|
20240909,174600,14748228700,110000,110000,110000,110000,0
|
|
20240909,174500,14748228700,110000,110000,110000,110000,0
|
|
20240909,174400,14748228700,110000,110000,110000,110000,0
|
|
20240909,174300,14748228700,110000,110000,110000,110000,0
|
|
20240909,174200,14748228700,110000,110000,110000,110000,0
|
|
20240909,174100,14748228700,110000,110000,110000,110000,0
|
|
20240909,174000,14748228700,110000,110000,110000,110000,0
|
|
20240909,173900,14748228700,110000,110000,110000,110000,0
|
|
20240909,173800,14748228700,110000,110000,110000,110000,0
|
|
20240909,173700,14748228700,110000,110000,110000,110000,0
|
|
20240909,173600,14748228700,110000,110000,110000,110000,0
|
|
20240909,173500,14748228700,110000,110000,110000,110000,0
|
|
20240909,173400,14748228700,110000,110000,110000,110000,0
|
|
20240909,173300,14748228700,110000,110000,110000,110000,0
|
|
20240909,173200,14748228700,110000,110000,110000,110000,0
|
|
20240909,173100,14748228700,110000,110000,110000,110000,0
|
|
20240909,173000,14748228700,110000,110000,110000,110000,0
|
|
20240909,172900,14748228700,110000,110000,110000,110000,0
|
|
20240909,172800,14748228700,110000,110000,110000,110000,0
|
|
20240909,172700,14748228700,110000,110000,110000,110000,0
|
|
20240909,172600,14748228700,110000,110000,110000,110000,0
|
|
20240909,172500,14748228700,110000,110000,110000,110000,0
|
|
20240909,172400,14748228700,110000,110000,110000,110000,0
|
|
20240909,172300,14748228700,110000,110000,110000,110000,6170
|
|
20240909,172200,14748228700,110000,110000,110000,110000,0
|
|
20240909,172100,14748228700,110000,110000,110000,110000,0
|
|
20240909,172000,14748228700,110000,110000,110000,110000,0
|
|
20240909,171900,14748228700,110000,110000,110000,110000,0
|
|
20240909,171800,14748228700,110000,110000,110000,110000,0
|
|
20240909,171700,14748228700,110000,110000,110000,110000,0
|
|
20240909,171600,14748228700,110000,110000,110000,110000,0
|
|
20240909,171500,14748228700,110000,110000,110000,110000,0
|
|
20240909,171400,14748228700,110000,110000,110000,110000,0
|
|
20240909,171300,14748228700,110000,110000,110000,110000,0
|
|
20240909,171200,14748228700,110000,110000,110000,110000,0
|
|
20240909,171100,14748228700,110000,110000,110000,110000,0
|
|
20240909,171000,14748228700,110000,110000,110000,110000,0
|
|
20240909,170900,14748228700,110000,110000,110000,110000,0
|
|
20240909,170800,14748228700,110000,110000,110000,110000,0
|
|
20240909,170700,14748228700,110000,110000,110000,110000,0
|
|
20240909,170600,14748228700,110000,110000,110000,110000,0
|
|
20240909,170500,14748228700,110000,110000,110000,110000,0
|
|
20240909,170400,14748228700,110000,110000,110000,110000,0
|
|
20240909,170300,14748228700,110000,110000,110000,110000,0
|
|
20240909,170200,14748228700,110000,110000,110000,110000,0
|
|
20240909,170100,14748228700,110000,110000,110000,110000,0
|
|
20240909,170000,14748228700,110000,110000,110000,110000,0
|
|
20240909,165900,14748228700,110000,110000,110000,110000,0
|
|
20240909,165800,14748228700,110000,110000,110000,110000,0
|
|
20240909,165700,14748228700,110000,110000,110000,110000,0
|
|
20240909,165600,14748228700,110000,110000,110000,110000,0
|
|
20240909,165500,14748228700,110000,110000,110000,110000,0
|
|
20240909,165400,14748228700,110000,110000,110000,110000,0
|
|
20240909,165300,14748228700,110000,110000,110000,110000,6170
|
|
20240909,165200,14748228700,110000,110000,110000,110000,0
|
|
20240909,165100,14748228700,110000,110000,110000,110000,0
|
|
20240909,165000,14748228700,110000,110000,110000,110000,0
|
|
20240909,164900,14748228700,110000,110000,110000,110000,0
|
|
20240909,164800,14748228700,110000,110000,110000,110000,0
|
|
20240909,164700,14748228700,110000,110000,110000,110000,0
|
|
20240909,164600,14748228700,110000,110000,110000,110000,0
|
|
20240909,164500,14748228700,110000,110000,110000,110000,0
|
|
20240909,164400,14748228700,110000,110000,110000,110000,0
|
|
20240909,164300,14748228700,110000,110000,110000,110000,0
|
|
20240909,164200,14748228700,110000,110000,110000,110000,0
|
|
20240909,164100,14748228700,110000,110000,110000,110000,0
|
|
20240909,164000,14748228700,110000,110000,110000,110000,0
|
|
20240909,163900,14748228700,110000,110000,110000,110000,0
|
|
20240909,163800,14748228700,110000,110000,110000,110000,0
|
|
20240909,163700,14748228700,110000,110000,110000,110000,0
|
|
20240909,163600,14748228700,110000,110000,110000,110000,0
|
|
20240909,163500,14748228700,110000,110000,110000,110000,0
|
|
20240909,163400,14748228700,110000,110000,110000,110000,0
|
|
20240909,163300,14748228700,110000,110000,110000,110000,0
|
|
20240909,163200,14748228700,110000,110000,110000,110000,0
|
|
20240909,163100,14748228700,110000,110000,110000,110000,0
|
|
20240909,163000,14748228700,110000,110000,110000,110000,0
|
|
20240909,162900,14748228700,110000,110000,110000,110000,0
|
|
20240909,162800,14748228700,110000,110000,110000,110000,0
|
|
20240909,162700,14748228700,110000,110000,110000,110000,0
|
|
20240909,162600,14748228700,110000,110000,110000,110000,0
|
|
20240909,162500,14748228700,110000,110000,110000,110000,0
|
|
20240909,162400,14748228700,110000,110000,110000,110000,0
|
|
20240909,162300,14748228700,110000,110000,110000,110000,6170
|
|
20240909,162200,14748228700,110000,110000,110000,110000,0
|
|
20240909,162100,14748228700,110000,110000,110000,110000,0
|
|
20240909,162000,14748228700,110000,110000,110000,110000,0
|
|
20240909,161900,14748228700,110000,110000,110000,110000,0
|
|
20240909,161800,14748228700,110000,110000,110000,110000,0
|
|
20240909,161700,14748228700,110000,110000,110000,110000,0
|
|
20240909,161600,14748228700,110000,110000,110000,110000,0
|
|
20240909,161500,14748228700,110000,110000,110000,110000,0
|
|
20240909,161400,14748228700,110000,110000,110000,110000,0
|
|
20240909,161300,14748228700,110000,110000,110000,110000,0
|
|
20240909,161200,14748228700,110000,110000,110000,110000,0
|
|
20240909,161100,14748228700,110000,110000,110000,110000,0
|
|
20240909,161000,14748228700,110000,110000,110000,110000,0
|
|
20240909,160900,14748228700,110000,110000,110000,110000,0
|
|
20240909,160800,14748228700,110000,110000,110000,110000,0
|
|
20240909,160700,14748228700,110000,110000,110000,110000,0
|
|
20240909,160600,14748228700,110000,110000,110000,110000,0
|
|
20240909,160500,14748228700,110000,110000,110000,110000,0
|
|
20240909,160400,14748228700,110000,110000,110000,110000,0
|
|
20240909,160300,14748228700,110000,110000,110000,110000,0
|
|
20240909,160200,14748228700,110000,110000,110000,110000,0
|
|
20240909,160100,14748228700,110000,110000,110000,110000,0
|
|
20240909,160000,14748228700,110000,110000,110000,110000,0
|
|
20240909,155900,14748228700,110000,110000,110000,110000,0
|
|
20240909,155800,14748228700,110000,110000,110000,110000,0
|
|
20240909,155700,14748228700,110000,110000,110000,110000,0
|
|
20240909,155600,14748228700,110000,110000,110000,110000,0
|
|
20240909,155500,14748228700,110000,110000,110000,110000,0
|
|
20240909,155400,14748228700,110000,110000,110000,110000,0
|
|
20240909,155300,14748228700,110000,110000,110000,110000,6170
|
|
20240909,155200,14748228700,110000,110000,110000,110000,0
|
|
20240909,155100,14748228700,110000,110000,110000,110000,0
|
|
20240909,155000,14748228700,110000,110000,110000,110000,0
|
|
20240909,154900,14748228700,110000,110000,110000,110000,0
|
|
20240909,154800,14748228700,110000,110000,110000,110000,0
|
|
20240909,154700,14748228700,110000,110000,110000,110000,0
|
|
20240909,154600,14748228700,110000,110000,110000,110000,0
|
|
20240909,154500,14748228700,110000,110000,110000,110000,0
|
|
20240909,154400,14748228700,110000,110000,110000,110000,0
|
|
20240909,154300,14748228700,110000,110000,110000,110000,0
|
|
20240909,154200,14748228700,110000,110000,110000,110000,0
|
|
20240909,154100,14748228700,110000,110000,110000,110000,0
|
|
20240909,154000,14748228700,110000,110000,110000,110000,0
|
|
20240909,153900,14748228700,110000,110000,110000,110000,0
|
|
20240909,153800,14748228700,110000,110000,110000,110000,0
|
|
20240909,153700,14748228700,110000,110000,110000,110000,0
|
|
20240909,153600,14748228700,110000,110000,110000,110000,0
|
|
20240909,153500,14748228700,110000,110000,110000,110000,0
|
|
20240909,153400,14748228700,110000,110000,110000,110000,0
|
|
20240909,153300,14748228700,110000,110000,110000,110000,0
|
|
20240909,153200,14748228700,110000,110000,110000,110000,0
|
|
20240909,153100,14748228700,110000,110000,110000,110000,0
|
|
20240909,153000,14748228700,110000,110000,110000,110000,6170
|
|
20240909,152900,14069528700,110100,110100,110100,110100,0
|
|
20240909,152800,14069528700,110100,110100,110100,110100,0
|
|
20240909,152700,14069528700,110100,110100,110100,110100,0
|
|
20240909,152600,14069528700,110100,110100,110100,110100,0
|
|
20240909,152500,14069528700,110100,110100,110100,110100,0
|
|
20240909,152400,14069528700,110100,110100,110100,110100,0
|
|
20240909,152300,14069528700,110100,110100,110100,110100,0
|
|
20240909,152200,14069528700,110100,110100,110100,110100,0
|
|
20240909,152100,14069528700,110100,110100,110100,110100,0
|
|
20240909,152000,14069528700,110100,110100,110100,110100,0
|
|
20240909,151900,14069528700,110100,110100,110100,109900,343
|
|
20240909,151800,14031799500,110000,110000,110100,110000,89
|
|
20240909,151700,14022005900,110100,110100,110100,110000,315
|
|
20240909,151600,13987348100,110000,110100,110100,110000,79
|
|
20240909,151500,13978652400,110100,110100,110100,110000,133
|
|
20240909,151400,13964012800,110100,110000,110100,110000,129
|
|
20240909,151300,13949810900,110100,110100,110100,109900,187
|
|
20240909,151200,13929230700,110100,110100,110100,110000,94
|
|
20240909,151100,13918883900,109900,110100,110100,109900,150
|
|
20240909,151000,13902385700,110000,110000,110100,109900,91
|
|
20240909,150900,13892370400,110100,110000,110100,110000,309
|
|
20240909,150800,13858372900,110100,109900,110100,109900,253
|
|
20240909,150700,13830539100,110100,110100,110100,109900,381
|
|
20240909,150600,13788627200,110100,110100,110100,109900,99
|
|
20240909,150500,13777728900,110100,110100,110100,109900,304
|
|
20240909,150400,13744290600,110000,110000,110100,109900,121
|
|
20240909,150300,13730975500,109900,110100,110100,109900,166
|
|
20240909,150200,13712709300,110000,110100,110100,109900,134
|
|
20240909,150100,13697959000,110000,109900,110100,109900,110
|
|
20240909,150000,13685854200,110100,109800,110100,109700,259
|
|
20240909,145900,13657380400,109900,110100,110100,109800,427
|
|
20240909,145800,13610424100,110100,110100,110100,110000,134
|
|
20240909,145700,13595674200,110100,110100,110100,109700,213
|
|
20240909,145600,13572240600,109900,110000,110100,109800,529
|
|
20240909,145500,13514065200,110100,109900,110100,109900,188
|
|
20240909,145400,13493389000,110100,110100,110100,109800,203
|
|
20240909,145300,13471066100,110100,109900,110100,109800,255
|
|
20240909,145200,13443031700,110000,110000,110000,109900,206
|
|
20240909,145100,13420383600,109900,109800,110000,109800,253
|
|
20240909,145000,13392567700,109900,109900,110000,109900,225
|
|
20240909,144900,13367835900,109900,109900,110100,109800,449
|
|
20240909,144800,13318448100,109900,109900,110000,109800,336
|
|
20240909,144700,13281520700,109900,110000,110000,109900,161
|
|
20240909,144600,13263821200,110000,110000,110100,109800,264
|
|
20240909,144500,13234788700,109900,110000,110000,109800,274
|
|
20240909,144400,13204679300,109800,110000,110100,109800,279
|
|
20240909,144300,13174002700,110000,110000,110100,109800,209
|
|
20240909,144200,13151019400,110000,110000,110200,109900,208
|
|
20240909,144100,13128135800,110000,110200,110300,110000,300
|
|
20240909,144000,13095095800,110200,110200,110300,110100,204
|
|
20240909,143900,13072613500,110300,110200,110300,110100,274
|
|
20240909,143800,13042416000,110200,110000,110300,110000,263
|
|
20240909,143700,13013453500,110100,110000,110300,110000,204
|
|
20240909,143600,12990985500,109900,110200,110300,109900,336
|
|
20240909,143500,12954008000,110300,110100,110300,110000,198
|
|
20240909,143400,12932194900,110200,110000,110200,110000,192
|
|
20240909,143300,12911056500,110000,109900,110200,109900,179
|
|
20240909,143200,12891357200,110200,110000,110200,109900,307
|
|
20240909,143100,12857552900,110000,109700,110300,109700,189
|
|
20240909,143000,12836759700,109900,110100,110100,109800,247
|
|
20240909,142900,12809598200,110100,110100,110200,110000,261
|
|
20240909,142800,12780872100,110100,109900,110200,109700,326
|
|
20240909,142700,12745012300,109900,110000,110100,109700,285
|
|
20240909,142600,12713681100,109900,110100,110200,109800,306
|
|
20240909,142500,12679993900,110100,110200,110200,110100,186
|
|
20240909,142400,12659506000,110200,110000,110200,109900,163
|
|
20240909,142300,12641571000,110000,110200,110300,110000,371
|
|
20240909,142200,12600704300,110300,110100,110300,110000,224
|
|
20240909,142100,12576029100,110100,110100,110300,110000,338
|
|
20240909,142000,12538801000,110100,110100,110200,110000,275
|
|
20240909,141900,12508526100,110200,110200,110200,110000,314
|
|
20240909,141800,12473943300,110100,110200,110300,110100,173
|
|
20240909,141700,12454885700,110300,110100,110300,110100,221
|
|
20240909,141600,12430532200,110100,110300,110300,110100,224
|
|
20240909,141500,12405858200,110200,110500,110500,110200,337
|
|
20240909,141400,12368692800,110400,110300,110400,110200,181
|
|
20240909,141300,12348726000,110200,110300,110400,110200,214
|
|
20240909,141200,12325126200,110200,110200,110400,110200,264
|
|
20240909,141100,12296013200,110400,110200,110400,110200,168
|
|
20240909,141000,12277485500,110300,110200,110400,110200,198
|
|
20240909,140900,12255645000,110300,110300,110400,110200,185
|
|
20240909,140800,12235249200,110300,110300,110400,110200,235
|
|
20240909,140700,12209328700,110200,110200,110400,110100,178
|
|
20240909,140600,12189706900,110200,109900,110400,109900,328
|
|
20240909,140500,12153559500,110000,109800,110200,109800,502
|
|
20240909,140400,12098306000,109800,110100,110100,109800,551
|
|
20240909,140300,12037782000,109900,110000,110100,109900,287
|
|
20240909,140200,12006216800,110000,110000,110000,109800,297
|
|
20240909,140100,11973566500,109900,110000,110200,109900,430
|
|
20240909,140000,11926253000,110100,110200,110300,110100,540
|
|
20240909,135900,11866768000,110200,110100,110400,110100,185
|
|
20240909,135800,11846382500,110400,110200,110400,110000,530
|
|
20240909,135700,11788004000,110200,110400,110400,110100,227
|
|
20240909,135600,11762970700,110300,110600,110600,110300,244
|
|
20240909,135500,11736046500,110600,110500,110600,110100,179
|
|
20240909,135400,11716262500,110600,110500,110700,110200,819
|
|
20240909,135300,11625747700,110600,110900,110900,110500,442
|
|
20240909,135200,11576839000,110900,110700,111000,110600,235
|
|
20240909,135100,11550829200,110600,110600,111000,110600,169
|
|
20240909,135000,11532095800,110600,110900,111000,110600,616
|
|
20240909,134900,11463785000,110900,110800,110900,110800,308
|
|
20240909,134800,11429638000,110900,110800,110900,110700,178
|
|
20240909,134700,11409908000,110700,110700,110900,110700,330
|
|
20240909,134600,11373358200,110800,110800,110900,110700,710
|
|
20240909,134500,11294689100,110800,110800,110900,110800,333
|
|
20240909,134400,11257773800,110900,110700,110900,110700,411
|
|
20240909,134300,11212229600,110700,110700,110900,110700,326
|
|
20240909,134200,11176122400,110800,110900,110900,110800,576
|
|
20240909,134100,11112294400,110900,110800,110900,110700,498
|
|
20240909,134000,11057120700,110800,110700,110800,110700,219
|
|
20240909,133900,11032867800,110700,110800,110800,110700,325
|
|
20240909,133800,10996885500,110700,110500,110700,110500,297
|
|
20240909,133700,10964020500,110600,110700,110800,110400,524
|
|
20240909,133600,10906036800,110800,110500,110800,110500,313
|
|
20240909,133500,10871426200,110500,110500,110600,110400,473
|
|
20240909,133400,10819160000,110400,110600,110700,110400,323
|
|
20240909,133300,10783452700,110600,110400,110700,110400,449
|
|
20240909,133200,10733811700,110400,110400,110500,110400,187
|
|
20240909,133100,10713155700,110400,110500,110500,110400,279
|
|
20240909,133000,10682342600,110400,110500,110500,110300,266
|
|
20240909,132900,10652974800,110500,110500,110600,110400,316
|
|
20240909,132800,10618057300,110600,110500,110600,110300,367
|
|
20240909,132700,10577511600,110600,110200,110600,110200,180
|
|
20240909,132600,10557639200,110200,110200,110300,110100,304
|
|
20240909,132500,10524121300,110300,110300,110300,110100,644
|
|
20240909,132400,10453148500,110300,110200,110300,110200,384
|
|
20240909,132300,10410827800,110200,110200,110300,110200,165
|
|
20240909,132200,10392633600,110300,110400,110600,110200,237
|
|
20240909,132100,10366468800,110300,110500,110500,110300,248
|
|
20240909,132000,10339083500,110600,110500,110700,110400,261
|
|
20240909,131900,10310213200,110600,110400,110600,110400,836
|
|
20240909,131800,10217807100,110400,110500,110500,110200,166
|
|
20240909,131700,10199494700,110400,110300,110500,110000,770
|
|
20240909,131600,10114504900,110300,110000,110300,109900,749
|
|
20240909,131500,10031996900,110000,109900,110100,109900,175
|
|
20240909,131400,10012747800,109900,110000,110000,109900,112
|
|
20240909,131300,10000437900,110000,110000,110100,109900,199
|
|
20240909,131200,9978552800,110000,110000,110100,110000,179
|
|
20240909,131100,9958859800,110000,110000,110100,110000,339
|
|
20240909,131000,9921561600,110000,109900,110100,109900,203
|
|
20240909,130900,9899232900,110000,109700,110000,109700,146
|
|
20240909,130800,9883191200,109800,109800,109800,109700,59
|
|
20240909,130700,9876718200,109800,110100,110100,109700,188
|
|
20240909,130600,9856069100,110000,109800,110000,109700,535
|
|
20240909,130500,9797310100,109700,109900,109900,109700,61
|
|
20240909,130400,9790617200,109900,109800,109900,109700,108
|
|
20240909,130300,9778760100,109700,109800,109900,109700,107
|
|
20240909,130200,9767020200,109800,109800,109900,109700,138
|
|
20240909,130100,9751869900,109800,109700,109900,109700,196
|
|
20240909,130000,9730351700,109800,109600,109800,109600,193
|
|
20240909,125900,9709189100,109600,109600,109700,109600,42
|
|
20240909,125800,9704585800,109600,109500,110000,109500,299
|
|
20240909,125700,9671780900,109500,109600,109600,109500,108
|
|
20240909,125600,9659954000,109500,109500,109600,109500,172
|
|
20240909,125500,9641117000,109500,109700,109800,109500,102
|
|
20240909,125400,9629935600,109700,109800,109900,109700,126
|
|
20240909,125300,9616102000,109800,109800,109900,109800,122
|
|
20240909,125200,9602706000,109800,109500,109900,109500,103
|
|
20240909,125100,9591393400,109500,109600,109900,109500,151
|
|
20240909,125000,9574832100,109600,109900,109900,109600,147
|
|
20240909,124900,9558699500,109800,110000,110000,109700,452
|
|
20240909,124800,9509025400,110100,110100,110100,110000,291
|
|
20240909,124700,9477007000,110000,109900,110100,109900,242
|
|
20240909,124600,9450382400,109900,109900,110000,109800,355
|
|
20240909,124500,9411370400,109900,110000,110100,109900,131
|
|
20240909,124400,9396964200,110000,110000,110100,110000,134
|
|
20240909,124300,9382222400,110100,109900,110100,109900,206
|
|
20240909,124200,9359564700,109900,110000,110000,109900,73
|
|
20240909,124100,9351540000,110100,110200,110200,109900,136
|
|
20240909,124000,9336577300,110100,110100,110200,110000,107
|
|
20240909,123900,9324801800,110200,110000,110200,109900,452
|
|
20240909,123800,9275076900,110000,110200,110200,110000,200
|
|
20240909,123700,9253055400,110100,110200,110300,110100,95
|
|
20240909,123600,9242592200,110200,110200,110300,110100,269
|
|
20240909,123500,9212959500,110200,110200,110300,110100,293
|
|
20240909,123400,9180677700,110100,110100,110300,110100,296
|
|
20240909,123300,9148077800,110100,110200,110300,110100,77
|
|
20240909,123200,9139597100,110300,110300,110400,110200,1025
|
|
20240909,123100,9026558400,110300,110100,110400,110000,161
|
|
20240909,123000,9008819900,110000,109800,110400,109800,354
|
|
20240909,122900,8969852600,109800,110500,110500,109800,536
|
|
20240909,122800,8910862900,110500,109600,110600,109600,1694
|
|
20240909,122700,8724436300,109600,109500,109700,109400,559
|
|
20240909,122600,8663203700,109500,109200,109600,109200,733
|
|
20240909,122500,8583000100,109200,109200,109300,109100,104
|
|
20240909,122400,8571640700,109200,109200,109400,109200,134
|
|
20240909,122300,8557003200,109100,108900,109300,108700,860
|
|
20240909,122200,8463191700,108800,108800,108900,108800,90
|
|
20240909,122100,8453399500,108800,108900,108900,108800,66
|
|
20240909,122000,8446217300,108800,108800,108900,108800,122
|
|
20240909,121900,8432942900,108800,108800,108900,108800,70
|
|
20240909,121800,8425326100,108800,108800,108900,108800,108
|
|
20240909,121700,8413574300,108800,108800,108800,108700,129
|
|
20240909,121600,8399547800,108700,108700,108800,108700,72
|
|
20240909,121500,8391721300,108600,108700,108700,108600,129
|
|
20240909,121400,8377710100,108600,108700,108800,108600,147
|
|
20240909,121300,8361735100,108700,108800,108800,108700,89
|
|
20240909,121200,8352059500,108800,108900,109100,108800,134
|
|
20240909,121100,8337474400,108900,108800,109000,108700,156
|
|
20240909,121000,8320490600,108800,108900,109000,108800,146
|
|
20240909,120900,8304584200,108900,108700,109000,108700,219
|
|
20240909,120800,8280749400,108900,109000,109100,108700,243
|
|
20240909,120700,8254297800,109000,109000,109100,109000,163
|
|
20240909,120600,8236530600,109000,109100,109100,109000,79
|
|
20240909,120500,8227918600,109000,109000,109100,109000,158
|
|
20240909,120400,8210696500,109000,108800,109000,108600,181
|
|
20240909,120300,8191000000,108800,108900,108900,108800,76
|
|
20240909,120200,8182730700,108900,108800,109000,108800,98
|
|
20240909,120100,8172062100,108900,108900,109000,108900,140
|
|
20240909,120000,8156815700,108900,109000,109000,108900,233
|
|
20240909,115900,8131426800,109000,109000,109100,109000,138
|
|
20240909,115800,8116383700,109100,109000,109100,109000,203
|
|
20240909,115700,8094250000,109000,108900,109100,108900,159
|
|
20240909,115600,8076927400,108900,109000,109100,108900,124
|
|
20240909,115500,8063417700,109000,109000,109000,108900,77
|
|
20240909,115400,8055030200,108900,108900,109100,108900,211
|
|
20240909,115300,8032040700,108900,108700,109000,108600,183
|
|
20240909,115200,8012125500,108600,108500,109000,108500,223
|
|
20240909,115100,7987880400,108700,108600,108800,108500,103
|
|
20240909,115000,7976696100,108600,108600,108800,108600,149
|
|
20240909,114900,7960504900,108600,108700,108700,108600,78
|
|
20240909,114800,7952034000,108600,108700,108700,108600,79
|
|
20240909,114700,7943452900,108600,108500,108900,108500,224
|
|
20240909,114600,7919095400,108500,108600,108800,108500,110
|
|
20240909,114500,7907148500,108700,108700,108800,108600,130
|
|
20240909,114400,7893019500,108700,108700,108800,108600,67
|
|
20240909,114300,7885736500,108700,108600,108800,108600,138
|
|
20240909,114200,7870744300,108600,108900,109000,108500,270
|
|
20240909,114100,7841374500,108900,108700,109000,108500,864
|
|
20240909,114000,7747457300,108700,108700,108800,108600,125
|
|
20240909,113900,7733869500,108700,108800,108800,108700,143
|
|
20240909,113800,7718324800,108800,108900,109000,108700,110
|
|
20240909,113700,7706351400,108900,108900,109000,108800,90
|
|
20240909,113600,7696551700,108900,108800,109000,108700,232
|
|
20240909,113500,7671304600,108800,108900,108900,108700,185
|
|
20240909,113400,7651179100,108800,109000,109000,108800,104
|
|
20240909,113300,7639859200,109100,108800,109100,108700,83
|
|
20240909,113200,7630821400,108800,109000,109100,108800,156
|
|
20240909,113100,7613828700,109000,108800,109000,108800,150
|
|
20240909,113000,7597491800,108800,108800,108900,108800,293
|
|
20240909,112900,7565612600,108800,109100,109100,108800,153
|
|
20240909,112800,7548946100,109000,108900,109100,108900,212
|
|
20240909,112700,7525842000,108800,108800,109000,108800,126
|
|
20240909,112600,7512124400,108900,108800,108900,108800,42
|
|
20240909,112500,7507553400,108800,108700,108900,108700,188
|
|
20240909,112400,7487096400,108700,108800,108900,108700,139
|
|
20240909,112300,7471975400,108900,108800,108900,108800,79
|
|
20240909,112200,7463379300,108800,108900,109000,108800,335
|
|
20240909,112100,7426912200,108900,108900,109000,108900,144
|
|
20240909,112000,7411227900,109000,108900,109000,108900,225
|
|
20240909,111900,7386714600,108900,109000,109100,108900,67
|
|
20240909,111800,7379415300,109000,109000,109000,108900,147
|
|
20240909,111700,7363403000,109100,108900,109100,108900,342
|
|
20240909,111600,7326129300,108900,109000,109000,108900,87
|
|
20240909,111500,7316653700,108900,108900,109000,108900,224
|
|
20240909,111400,7292244100,108900,109000,109100,108900,109
|
|
20240909,111300,7280370100,108900,109000,109100,108900,121
|
|
20240909,111200,7267187700,109000,108900,109100,108900,907
|
|
20240909,111100,7168333000,108900,108900,109000,108900,108
|
|
20240909,111000,7156567300,108900,108900,108900,108800,219
|
|
20240909,110900,7132723800,108900,108600,108900,108500,297
|
|
20240909,110800,7100425500,108600,108600,108800,108500,71
|
|
20240909,110700,7092716100,108600,108600,108700,108600,136
|
|
20240909,110600,7077946000,108600,108600,108800,108600,133
|
|
20240909,110500,7063492300,108700,108600,108700,108600,517
|
|
20240909,110400,7007307200,108600,108600,108600,108500,123
|
|
20240909,110300,6993951600,108700,108700,108700,108600,174
|
|
20240909,110200,6975047200,108700,108700,108700,108600,167
|
|
20240909,110100,6956899400,108700,108700,108800,108600,110
|
|
20240909,110000,6944945200,108700,108700,108900,108600,279
|
|
20240909,105900,6914618200,108700,108800,108900,108700,141
|
|
20240909,105800,6899272200,108800,108700,108900,108700,425
|
|
20240909,105700,6853038800,108700,108700,108800,108700,148
|
|
20240909,105600,6836950900,108800,108700,108800,108700,155
|
|
20240909,105500,6820095800,108800,108800,108800,108700,187
|
|
20240909,105400,6799755000,108800,108900,108900,108800,57
|
|
20240909,105300,6793551900,108800,108800,109000,108700,663
|
|
20240909,105200,6721377900,109000,108900,109000,108800,188
|
|
20240909,105100,6700900500,109000,108900,109200,108900,864
|
|
20240909,105000,6606663200,108900,108800,109000,108800,52
|
|
20240909,104900,6601004500,109100,108800,109100,108700,893
|
|
20240909,104800,6503748700,108800,108800,108800,108700,350
|
|
20240909,104700,6465677200,108700,108500,108700,108400,812
|
|
20240909,104600,6377491800,108400,108400,108500,108400,227
|
|
20240909,104500,6352873600,108400,108500,108500,108400,251
|
|
20240909,104400,6325649400,108500,108300,108600,108300,175
|
|
20240909,104300,6306668600,108400,108500,108500,108300,303
|
|
20240909,104200,6273811900,108500,108500,108600,108500,188
|
|
20240909,104100,6253413800,108500,108500,108600,108500,165
|
|
20240909,104000,6235508100,108500,108300,108600,108200,805
|
|
20240909,103900,6148249300,108200,108200,108300,108200,108
|
|
20240909,103800,6136560600,108200,108100,108300,108100,428
|
|
20240909,103700,6090270600,108200,108200,108300,108100,301
|
|
20240909,103600,6057706300,108200,108000,108300,108000,304
|
|
20240909,103500,6024821100,108000,108000,108200,108000,185
|
|
20240909,103400,6004826100,108000,108000,108200,108000,176
|
|
20240909,103300,5985810300,108100,108200,108200,108000,394
|
|
20240909,103200,5943201000,108100,108000,108100,108000,167
|
|
20240909,103100,5925154400,108100,108000,108200,108000,73
|
|
20240909,103000,5917264600,108000,108100,108200,108000,305
|
|
20240909,102900,5884298300,108100,108100,108200,108100,67
|
|
20240909,102800,5877055500,108200,108100,108300,108100,242
|
|
20240909,102700,5850872000,108100,108200,108300,108100,190
|
|
20240909,102600,5830313800,108200,108200,108300,108200,420
|
|
20240909,102500,5784861500,108100,107900,108200,107900,145
|
|
20240909,102400,5769187400,107900,107900,108200,107900,175
|
|
20240909,102300,5750286200,107900,107900,108000,107800,160
|
|
20240909,102200,5733026200,108000,107900,108100,107900,144
|
|
20240909,102100,5717469200,108000,107800,108000,107800,105
|
|
20240909,102000,5706144400,107800,107900,108000,107800,135
|
|
20240909,101900,5691582200,107900,108000,108000,107900,122
|
|
20240909,101800,5678416800,108000,108000,108200,107900,108
|
|
20240909,101700,5666747400,108100,108000,108200,107900,155
|
|
20240909,101600,5650002400,107900,108000,108300,107900,347
|
|
20240909,101500,5612497000,108000,108100,108100,108000,350
|
|
20240909,101400,5574676800,108100,108200,108200,108100,57
|
|
20240909,101300,5568513300,108200,108100,108300,108100,249
|
|
20240909,101200,5541569900,108000,108200,108200,108000,257
|
|
20240909,101100,5513771800,108200,107700,108300,107700,783
|
|
20240909,101000,5429228600,107600,107700,107700,107600,230
|
|
20240909,100900,5404465300,107700,107600,107800,107600,520
|
|
20240909,100800,5348484200,107600,107600,107800,107600,273
|
|
20240909,100700,5319099800,107600,107600,107800,107600,439
|
|
20240909,100600,5271836200,107600,107500,107700,107500,221
|
|
20240909,100500,5248060000,107500,107400,107600,107400,483
|
|
20240909,100400,5196127400,107400,107600,107700,107400,307
|
|
20240909,100300,5163122700,107600,107200,107600,107200,407
|
|
20240909,100200,5119432500,107200,107400,107400,107200,335
|
|
20240909,100100,5083488800,107400,107200,107800,107100,525
|
|
20240909,100000,5027107400,107200,106600,107300,106600,700
|
|
20240909,095900,4952226200,106700,106500,106700,106400,407
|
|
20240909,095800,4908883400,106600,106600,106700,106400,1143
|
|
20240909,095700,4787150500,106600,106600,106700,106500,988
|
|
20240909,095600,4681836500,106500,106300,106500,106300,508
|
|
20240909,095500,4627793500,106300,106400,106500,106300,618
|
|
20240909,095400,4562054200,106400,106500,106600,106400,514
|
|
20240909,095300,4507334700,106500,106400,106600,106400,837
|
|
20240909,095200,4418163000,106400,106400,106500,106300,347
|
|
20240909,095100,4381252500,106500,106400,106500,106300,556
|
|
20240909,095000,4322079200,106500,106300,106500,106200,1197
|
|
20240909,094900,4194715700,106200,106400,106500,106200,1070
|
|
20240909,094800,4080923700,106400,106400,106500,106400,239
|
|
20240909,094700,4055491000,106400,106700,106800,106400,1773
|
|
20240909,094600,3866532400,106700,106900,107000,106700,583
|
|
20240909,094500,3804262400,106900,106900,106900,106800,203
|
|
20240909,094400,3782571800,106900,106800,106900,106800,240
|
|
20240909,094300,3756935400,106800,107000,107100,106700,1835
|
|
20240909,094200,3560712500,107000,107200,107200,107000,577
|
|
20240909,094100,3498917200,107100,107200,107200,107100,630
|
|
20240909,094000,3431406300,107200,107300,107400,107200,647
|
|
20240909,093900,3361996600,107300,107400,107500,107300,778
|
|
20240909,093800,3278428300,107500,107600,107600,107400,154
|
|
20240909,093700,3261878100,107500,107500,107600,107400,255
|
|
20240909,093600,3234466400,107500,107500,107600,107400,386
|
|
20240909,093500,3192970100,107500,107200,107500,107200,317
|
|
20240909,093400,3158942200,107200,107300,107300,107200,193
|
|
20240909,093300,3138248000,107300,107600,107600,107300,880
|
|
20240909,093200,3043671100,107700,107700,107800,107600,246
|
|
20240909,093100,3017184600,107700,108100,108100,107600,995
|
|
20240909,093000,2909731000,108100,108100,108200,108000,455
|
|
20240909,092900,2860551900,108100,108100,108100,107900,236
|
|
20240909,092800,2835061100,108000,108000,108100,108000,113
|
|
20240909,092700,2822855100,107900,107700,108000,107700,254
|
|
20240909,092600,2795462400,107700,107900,108000,107700,590
|
|
20240909,092500,2731847000,107900,107900,108000,107800,394
|
|
20240909,092400,2689351700,107900,107700,107900,107700,280
|
|
20240909,092300,2659159200,107700,107400,107700,107400,101
|
|
20240909,092200,2648298800,107400,107000,107400,107000,440
|
|
20240909,092100,2601100300,107000,107600,107600,107000,2866
|
|
20240909,092000,2293820700,107600,107500,107600,107500,424
|
|
20240909,091900,2248236600,107500,108100,108300,107500,1315
|
|
20240909,091800,2106357400,108100,108000,108400,108000,529
|
|
20240909,091700,2049174800,108100,108100,108300,108000,210
|
|
20240909,091600,2026472100,108000,108100,108500,108000,410
|
|
20240909,091500,1982061500,108000,108300,108300,108000,586
|
|
20240909,091400,1918679200,108400,108400,108500,108200,746
|
|
20240909,091300,1837836000,108400,108100,108500,108100,306
|
|
20240909,091200,1804716000,108300,108400,108500,108200,709
|
|
20240909,091100,1727930200,108400,108400,108500,108200,439
|
|
20240909,091000,1680364000,108400,108300,108600,108300,781
|
|
20240909,090900,1595669100,108400,108100,108400,108000,458
|
|
20240909,090800,1546132000,108000,107900,108500,107900,880
|
|
20240909,090700,1450998500,107800,107700,108000,107200,2145
|
|
20240909,090600,1220210500,107700,107700,108000,107600,976
|
|
20240909,090500,1114979600,107800,108300,108300,107700,573
|
|
20240909,090400,1053113900,108400,109200,109300,108400,848
|
|
20240909,090300,960889800,109400,109100,109500,108700,2980
|
|
20240909,090200,635958700,109400,109400,109400,108800,613
|
|
20240909,090100,569035000,109400,109500,109600,108800,908
|
|
20240909,090000,469917000,109600,108400,109600,108300,4315
|