577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,183400,1794099900,30900,30900,30900,30900,1827
|
|
20240905,183300,1794099900,30900,30900,30900,30900,0
|
|
20240905,183200,1794099900,30900,30900,30900,30900,0
|
|
20240905,183100,1794099900,30900,30900,30900,30900,0
|
|
20240905,183000,1794099900,30900,30900,30900,30900,0
|
|
20240905,182900,1794099900,30900,30900,30900,30900,0
|
|
20240905,182800,1794099900,30900,30900,30900,30900,0
|
|
20240905,182700,1794099900,30900,30900,30900,30900,0
|
|
20240905,182600,1794099900,30900,30900,30900,30900,0
|
|
20240905,182500,1794099900,30900,30900,30900,30900,0
|
|
20240905,182400,1794099900,30900,30900,30900,30900,0
|
|
20240905,182300,1794099900,30900,30900,30900,30900,0
|
|
20240905,182200,1794099900,30900,30900,30900,30900,0
|
|
20240905,182100,1794099900,30900,30900,30900,30900,0
|
|
20240905,182000,1794099900,30900,30900,30900,30900,0
|
|
20240905,181900,1794099900,30900,30900,30900,30900,0
|
|
20240905,181800,1794099900,30900,30900,30900,30900,0
|
|
20240905,181700,1794099900,30900,30900,30900,30900,0
|
|
20240905,181600,1794099900,30900,30900,30900,30900,0
|
|
20240905,181500,1794099900,30900,30900,30900,30900,0
|
|
20240905,181400,1794099900,30900,30900,30900,30900,0
|
|
20240905,181300,1794099900,30900,30900,30900,30900,0
|
|
20240905,181200,1794099900,30900,30900,30900,30900,0
|
|
20240905,181100,1794099900,30900,30900,30900,30900,0
|
|
20240905,181000,1794099900,30900,30900,30900,30900,0
|
|
20240905,180900,1794099900,30900,30900,30900,30900,0
|
|
20240905,180800,1794099900,30900,30900,30900,30900,0
|
|
20240905,180700,1794099900,30900,30900,30900,30900,0
|
|
20240905,180600,1794099900,30900,30900,30900,30900,0
|
|
20240905,180500,1794099900,30900,30900,30900,30900,0
|
|
20240905,180400,1794099900,30900,30900,30900,30900,1827
|
|
20240905,180300,1794099900,30900,30900,30900,30900,0
|
|
20240905,180200,1794099900,30900,30900,30900,30900,0
|
|
20240905,180100,1794099900,30900,30900,30900,30900,0
|
|
20240905,180000,1794099900,30900,30900,30900,30900,0
|
|
20240905,175900,1794099900,30900,30900,30900,30900,0
|
|
20240905,175800,1794099900,30900,30900,30900,30900,0
|
|
20240905,175700,1794099900,30900,30900,30900,30900,0
|
|
20240905,175600,1794099900,30900,30900,30900,30900,0
|
|
20240905,175500,1794099900,30900,30900,30900,30900,0
|
|
20240905,175400,1794099900,30900,30900,30900,30900,0
|
|
20240905,175300,1794099900,30900,30900,30900,30900,0
|
|
20240905,175200,1794099900,30900,30900,30900,30900,0
|
|
20240905,175100,1794099900,30900,30900,30900,30900,0
|
|
20240905,175000,1794099900,30900,30900,30900,30900,0
|
|
20240905,174900,1794099900,30900,30900,30900,30900,0
|
|
20240905,174800,1794099900,30900,30900,30900,30900,0
|
|
20240905,174700,1794099900,30900,30900,30900,30900,0
|
|
20240905,174600,1794099900,30900,30900,30900,30900,0
|
|
20240905,174500,1794099900,30900,30900,30900,30900,0
|
|
20240905,174400,1794099900,30900,30900,30900,30900,0
|
|
20240905,174300,1794099900,30900,30900,30900,30900,0
|
|
20240905,174200,1794099900,30900,30900,30900,30900,0
|
|
20240905,174100,1794099900,30900,30900,30900,30900,0
|
|
20240905,174000,1794099900,30900,30900,30900,30900,0
|
|
20240905,173900,1794099900,30900,30900,30900,30900,0
|
|
20240905,173800,1794099900,30900,30900,30900,30900,0
|
|
20240905,173700,1794099900,30900,30900,30900,30900,0
|
|
20240905,173600,1794099900,30900,30900,30900,30900,0
|
|
20240905,173500,1794099900,30900,30900,30900,30900,0
|
|
20240905,173400,1794099900,30900,30900,30900,30900,1827
|
|
20240905,173300,1794099900,30900,30900,30900,30900,0
|
|
20240905,173200,1794099900,30900,30900,30900,30900,0
|
|
20240905,173100,1794099900,30900,30900,30900,30900,0
|
|
20240905,173000,1794099900,30900,30900,30900,30900,0
|
|
20240905,172900,1794099900,30900,30900,30900,30900,0
|
|
20240905,172800,1794099900,30900,30900,30900,30900,0
|
|
20240905,172700,1794099900,30900,30900,30900,30900,0
|
|
20240905,172600,1794099900,30900,30900,30900,30900,0
|
|
20240905,172500,1794099900,30900,30900,30900,30900,0
|
|
20240905,172400,1794099900,30900,30900,30900,30900,0
|
|
20240905,172300,1794099900,30900,30900,30900,30900,0
|
|
20240905,172200,1794099900,30900,30900,30900,30900,0
|
|
20240905,172100,1794099900,30900,30900,30900,30900,0
|
|
20240905,172000,1794099900,30900,30900,30900,30900,0
|
|
20240905,171900,1794099900,30900,30900,30900,30900,0
|
|
20240905,171800,1794099900,30900,30900,30900,30900,0
|
|
20240905,171700,1794099900,30900,30900,30900,30900,0
|
|
20240905,171600,1794099900,30900,30900,30900,30900,0
|
|
20240905,171500,1794099900,30900,30900,30900,30900,0
|
|
20240905,171400,1794099900,30900,30900,30900,30900,0
|
|
20240905,171300,1794099900,30900,30900,30900,30900,0
|
|
20240905,171200,1794099900,30900,30900,30900,30900,0
|
|
20240905,171100,1794099900,30900,30900,30900,30900,0
|
|
20240905,171000,1794099900,30900,30900,30900,30900,0
|
|
20240905,170900,1794099900,30900,30900,30900,30900,0
|
|
20240905,170800,1794099900,30900,30900,30900,30900,0
|
|
20240905,170700,1794099900,30900,30900,30900,30900,0
|
|
20240905,170600,1794099900,30900,30900,30900,30900,0
|
|
20240905,170500,1794099900,30900,30900,30900,30900,0
|
|
20240905,170400,1794099900,30900,30900,30900,30900,1827
|
|
20240905,170300,1794099900,30900,30900,30900,30900,0
|
|
20240905,170200,1794099900,30900,30900,30900,30900,0
|
|
20240905,170100,1794099900,30900,30900,30900,30900,0
|
|
20240905,170000,1794099900,30900,30900,30900,30900,0
|
|
20240905,165900,1794099900,30900,30900,30900,30900,0
|
|
20240905,165800,1794099900,30900,30900,30900,30900,0
|
|
20240905,165700,1794099900,30900,30900,30900,30900,0
|
|
20240905,165600,1794099900,30900,30900,30900,30900,0
|
|
20240905,165500,1794099900,30900,30900,30900,30900,0
|
|
20240905,165400,1794099900,30900,30900,30900,30900,0
|
|
20240905,165300,1794099900,30900,30900,30900,30900,0
|
|
20240905,165200,1794099900,30900,30900,30900,30900,0
|
|
20240905,165100,1794099900,30900,30900,30900,30900,0
|
|
20240905,165000,1794099900,30900,30900,30900,30900,0
|
|
20240905,164900,1794099900,30900,30900,30900,30900,0
|
|
20240905,164800,1794099900,30900,30900,30900,30900,0
|
|
20240905,164700,1794099900,30900,30900,30900,30900,0
|
|
20240905,164600,1794099900,30900,30900,30900,30900,0
|
|
20240905,164500,1794099900,30900,30900,30900,30900,0
|
|
20240905,164400,1794099900,30900,30900,30900,30900,0
|
|
20240905,164300,1794099900,30900,30900,30900,30900,0
|
|
20240905,164200,1794099900,30900,30900,30900,30900,0
|
|
20240905,164100,1794099900,30900,30900,30900,30900,0
|
|
20240905,164000,1794099900,30900,30900,30900,30900,0
|
|
20240905,163900,1794099900,30900,30900,30900,30900,0
|
|
20240905,163800,1794099900,30900,30900,30900,30900,0
|
|
20240905,163700,1794099900,30900,30900,30900,30900,0
|
|
20240905,163600,1794099900,30900,30900,30900,30900,0
|
|
20240905,163500,1794099900,30900,30900,30900,30900,0
|
|
20240905,163400,1794099900,30900,30900,30900,30900,1827
|
|
20240905,163300,1794099900,30900,30900,30900,30900,0
|
|
20240905,163200,1794099900,30900,30900,30900,30900,0
|
|
20240905,163100,1794099900,30900,30900,30900,30900,0
|
|
20240905,163000,1794099900,30900,30900,30900,30900,0
|
|
20240905,162900,1794099900,30900,30900,30900,30900,0
|
|
20240905,162800,1794099900,30900,30900,30900,30900,0
|
|
20240905,162700,1794099900,30900,30900,30900,30900,0
|
|
20240905,162600,1794099900,30900,30900,30900,30900,0
|
|
20240905,162500,1794099900,30900,30900,30900,30900,0
|
|
20240905,162400,1794099900,30900,30900,30900,30900,0
|
|
20240905,162300,1794099900,30900,30900,30900,30900,0
|
|
20240905,162200,1794099900,30900,30900,30900,30900,0
|
|
20240905,162100,1794099900,30900,30900,30900,30900,0
|
|
20240905,162000,1794099900,30900,30900,30900,30900,0
|
|
20240905,161900,1794099900,30900,30900,30900,30900,0
|
|
20240905,161800,1794099900,30900,30900,30900,30900,0
|
|
20240905,161700,1794099900,30900,30900,30900,30900,0
|
|
20240905,161600,1794099900,30900,30900,30900,30900,0
|
|
20240905,161500,1794099900,30900,30900,30900,30900,0
|
|
20240905,161400,1794099900,30900,30900,30900,30900,0
|
|
20240905,161300,1794099900,30900,30900,30900,30900,0
|
|
20240905,161200,1794099900,30900,30900,30900,30900,0
|
|
20240905,161100,1794099900,30900,30900,30900,30900,0
|
|
20240905,161000,1794099900,30900,30900,30900,30900,0
|
|
20240905,160900,1794099900,30900,30900,30900,30900,0
|
|
20240905,160800,1794099900,30900,30900,30900,30900,0
|
|
20240905,160700,1794099900,30900,30900,30900,30900,0
|
|
20240905,160600,1794099900,30900,30900,30900,30900,0
|
|
20240905,160500,1794099900,30900,30900,30900,30900,0
|
|
20240905,160400,1794099900,30900,30900,30900,30900,1827
|
|
20240905,160300,1794099900,30900,30900,30900,30900,0
|
|
20240905,160200,1794099900,30900,30900,30900,30900,0
|
|
20240905,160100,1794099900,30900,30900,30900,30900,0
|
|
20240905,160000,1794099900,30900,30900,30900,30900,0
|
|
20240905,155900,1794099900,30900,30900,30900,30900,0
|
|
20240905,155800,1794099900,30900,30900,30900,30900,0
|
|
20240905,155700,1794099900,30900,30900,30900,30900,0
|
|
20240905,155600,1794099900,30900,30900,30900,30900,0
|
|
20240905,155500,1794099900,30900,30900,30900,30900,0
|
|
20240905,155400,1794099900,30900,30900,30900,30900,0
|
|
20240905,155300,1794099900,30900,30900,30900,30900,0
|
|
20240905,155200,1794099900,30900,30900,30900,30900,0
|
|
20240905,155100,1794099900,30900,30900,30900,30900,0
|
|
20240905,155000,1794099900,30900,30900,30900,30900,0
|
|
20240905,154900,1794099900,30900,30900,30900,30900,0
|
|
20240905,154800,1794099900,30900,30900,30900,30900,0
|
|
20240905,154700,1794099900,30900,30900,30900,30900,0
|
|
20240905,154600,1794099900,30900,30900,30900,30900,0
|
|
20240905,154500,1794099900,30900,30900,30900,30900,0
|
|
20240905,154400,1794099900,30900,30900,30900,30900,0
|
|
20240905,154300,1794099900,30900,30900,30900,30900,0
|
|
20240905,154200,1794099900,30900,30900,30900,30900,0
|
|
20240905,154100,1794099900,30900,30900,30900,30900,0
|
|
20240905,154000,1794099900,30900,30900,30900,30900,0
|
|
20240905,153900,1794099900,30900,30900,30900,30900,0
|
|
20240905,153800,1794099900,30900,30900,30900,30900,0
|
|
20240905,153700,1794099900,30900,30900,30900,30900,0
|
|
20240905,153600,1794099900,30900,30900,30900,30900,0
|
|
20240905,153500,1794099900,30900,30900,30900,30900,0
|
|
20240905,153400,1794099900,30900,30900,30900,30900,1827
|
|
20240905,153300,1794099900,30900,30900,30900,30900,0
|
|
20240905,153200,1794099900,30900,30900,30900,30900,0
|
|
20240905,153100,1794099900,30900,30900,30900,30900,0
|
|
20240905,153000,1794099900,30900,30900,30900,30900,1827
|
|
20240905,152900,1737645600,30900,30900,30900,30900,0
|
|
20240905,152800,1737645600,30900,30900,30900,30900,0
|
|
20240905,152700,1737645600,30900,30900,30900,30900,0
|
|
20240905,152600,1737645600,30900,30900,30900,30900,0
|
|
20240905,152500,1737645600,30900,30900,30900,30900,0
|
|
20240905,152400,1737645600,30900,30900,30900,30900,0
|
|
20240905,152300,1737645600,30900,30900,30900,30900,0
|
|
20240905,152200,1737645600,30900,30900,30900,30900,0
|
|
20240905,152100,1737645600,30900,30900,30900,30900,0
|
|
20240905,152000,1737645600,30900,30900,30900,30900,0
|
|
20240905,151900,1737645600,30900,30900,30900,30800,97
|
|
20240905,151800,1734648500,30900,30900,30900,30900,11
|
|
20240905,151700,1734308600,30900,30900,30900,30850,134
|
|
20240905,151600,1730173000,30950,30800,30950,30800,125
|
|
20240905,151500,1726319150,30900,30850,30950,30850,225
|
|
20240905,151400,1719376650,30950,30950,30950,30950,22
|
|
20240905,151300,1718695750,30950,30950,30950,30950,16
|
|
20240905,151200,1718200550,30950,30950,30950,30950,535
|
|
20240905,151100,1701642300,30850,30850,30850,30850,0
|
|
20240905,151000,1701642300,30850,30850,30850,30850,50
|
|
20240905,150900,1700099800,30900,30900,30950,30900,504
|
|
20240905,150800,1684526150,30850,30850,30850,30800,1041
|
|
20240905,150700,1652412100,30800,30800,30800,30800,780
|
|
20240905,150600,1628388100,30800,30800,30800,30800,12
|
|
20240905,150500,1628018500,30800,30800,30800,30750,91
|
|
20240905,150400,1625217500,30800,30800,30800,30750,366
|
|
20240905,150300,1613962200,30800,30800,30800,30800,11
|
|
20240905,150200,1613623400,30800,30800,30800,30800,23
|
|
20240905,150100,1612915000,30700,30750,30800,30700,187
|
|
20240905,150000,1607166950,30750,30700,30750,30700,30
|
|
20240905,145900,1606244700,30750,30700,30750,30700,74
|
|
20240905,145800,1603969900,30750,30700,30750,30700,23
|
|
20240905,145700,1603263200,30700,30700,30700,30650,121
|
|
20240905,145600,1599548700,30700,30700,30700,30700,7
|
|
20240905,145500,1599333800,30700,30650,30700,30650,39
|
|
20240905,145400,1598136750,30650,30700,30700,30650,14
|
|
20240905,145300,1597707600,30700,30700,30700,30700,33
|
|
20240905,145200,1596694500,30650,30650,30700,30650,45
|
|
20240905,145100,1595313600,30700,30700,30700,30700,22
|
|
20240905,145000,1594638200,30650,30650,30650,30650,17
|
|
20240905,144900,1594117150,30700,30700,30700,30700,55
|
|
20240905,144800,1592428650,30700,30700,30700,30700,23
|
|
20240905,144700,1591722550,30650,30700,30700,30650,78
|
|
20240905,144600,1589330200,30750,30700,30750,30700,55
|
|
20240905,144500,1587640200,30750,30750,30750,30600,26
|
|
20240905,144400,1586841300,30650,30700,30750,30650,122
|
|
20240905,144300,1583100300,30750,30700,30750,30650,26
|
|
20240905,144200,1582301850,30700,30650,30700,30650,259
|
|
20240905,144100,1574362400,30600,30600,30600,30600,285
|
|
20240905,144000,1565641400,30600,30600,30600,30500,26
|
|
20240905,143900,1564846200,30550,30550,30550,30550,252
|
|
20240905,143800,1557147600,30500,30450,30500,30450,1922
|
|
20240905,143700,1498526850,30500,30500,30500,30500,33
|
|
20240905,143600,1497520350,30500,30450,30500,30450,25
|
|
20240905,143500,1496758550,30450,30500,30500,30450,15
|
|
20240905,143400,1496301250,30500,30500,30500,30500,0
|
|
20240905,143300,1496301250,30500,30500,30500,30450,293
|
|
20240905,143200,1487365000,30450,30450,30450,30450,13
|
|
20240905,143100,1486969150,30500,30500,30500,30500,33
|
|
20240905,143000,1485962650,30450,30500,30500,30450,15
|
|
20240905,142900,1485505350,30450,30450,30450,30450,0
|
|
20240905,142800,1485505350,30450,30500,30550,30450,20
|
|
20240905,142700,1484895050,30500,30500,30550,30500,40
|
|
20240905,142600,1483674500,30450,30450,30450,30450,4
|
|
20240905,142500,1483552700,30500,30500,30550,30500,44
|
|
20240905,142400,1482210150,30450,30450,30450,30450,3
|
|
20240905,142300,1482118800,30450,30500,30500,30450,33
|
|
20240905,142200,1481113350,30450,30450,30550,30450,111
|
|
20240905,142100,1477732300,30450,30400,30450,30400,15
|
|
20240905,142000,1477275750,30450,30450,30450,30450,11
|
|
20240905,141900,1476940800,30400,30400,30400,30400,13
|
|
20240905,141800,1476545600,30400,30400,30400,30400,5
|
|
20240905,141700,1476393600,30450,30450,30450,30450,22
|
|
20240905,141600,1475723700,30450,30400,30500,30400,88
|
|
20240905,141500,1473045200,30450,30450,30450,30450,171
|
|
20240905,141400,1467838250,30550,30500,30550,30500,33
|
|
20240905,141300,1466831200,30400,30500,30500,30400,27
|
|
20240905,141200,1466008200,30400,30400,30400,30400,0
|
|
20240905,141100,1466008200,30400,30450,30450,30400,1904
|
|
20240905,141000,1408042400,30450,30350,30450,30350,2013
|
|
20240905,140900,1346832050,30400,30350,30400,30350,49
|
|
20240905,140800,1345342700,30400,30400,30400,30400,533
|
|
20240905,140700,1329139500,30400,30400,30400,30400,32
|
|
20240905,140600,1328166700,30400,30400,30400,30350,104
|
|
20240905,140500,1325005350,30400,30350,30400,30350,1149
|
|
20240905,140400,1290132100,30400,30400,30400,30350,27
|
|
20240905,140300,1289311550,30400,30450,30450,30400,23
|
|
20240905,140200,1288611800,30350,30350,30350,30350,882
|
|
20240905,140100,1261843100,30300,30350,30350,30300,20
|
|
20240905,140000,1261236950,30350,30400,30400,30300,744
|
|
20240905,135900,1238656550,30350,30400,30400,30350,185
|
|
20240905,135800,1233032800,30400,30400,30400,30400,0
|
|
20240905,135700,1233032800,30400,30400,30400,30400,49
|
|
20240905,135600,1231543200,30350,30350,30400,30350,28
|
|
20240905,135500,1230692850,30400,30400,30400,30400,22
|
|
20240905,135400,1230024050,30400,30350,30400,30350,105
|
|
20240905,135300,1226832300,30400,30400,30400,30400,0
|
|
20240905,135200,1226832300,30400,30400,30400,30350,50
|
|
20240905,135100,1225313150,30400,30400,30400,30400,55
|
|
20240905,135000,1223641150,30400,30400,30400,30400,22
|
|
20240905,134900,1222972350,30350,30400,30400,30350,182
|
|
20240905,134800,1217439800,30400,30250,30400,30250,51
|
|
20240905,134700,1215895400,30250,30300,30300,30250,1115
|
|
20240905,134600,1182111100,30300,30300,30300,30300,552
|
|
20240905,134500,1165385500,30350,30300,30350,30300,18
|
|
20240905,134400,1164839850,30300,30400,30400,30300,6
|
|
20240905,134300,1164657950,30300,30300,30300,30300,25
|
|
20240905,134200,1163900450,30300,30350,30350,30300,28
|
|
20240905,134100,1163050850,30300,30300,30300,30300,52
|
|
20240905,134000,1161475250,30250,30250,30250,30250,0
|
|
20240905,133900,1161475250,30250,30300,30300,30250,355
|
|
20240905,133800,1150719000,30300,30250,30300,30250,65
|
|
20240905,133700,1148752050,30250,30250,30250,30250,6
|
|
20240905,133600,1148570550,30300,30300,30300,30300,0
|
|
20240905,133500,1148570550,30300,30300,30300,30300,562
|
|
20240905,133400,1131541950,30400,30400,30400,30400,30
|
|
20240905,133300,1130629950,30300,30300,30300,30300,0
|
|
20240905,133200,1130629950,30300,30300,30300,30300,5
|
|
20240905,133100,1130478450,30350,30350,30350,30350,235
|
|
20240905,133000,1123346200,30350,30350,30350,30350,4
|
|
20240905,132900,1123224800,30350,30350,30350,30350,0
|
|
20240905,132800,1123224800,30350,30350,30350,30350,0
|
|
20240905,132700,1123224800,30350,30350,30350,30350,5
|
|
20240905,132600,1123073050,30450,30450,30450,30450,0
|
|
20240905,132500,1123073050,30450,30350,30450,30350,5
|
|
20240905,132400,1122921200,30350,30350,30350,30350,0
|
|
20240905,132300,1122921200,30350,30350,30350,30350,5
|
|
20240905,132200,1122769450,30400,30400,30400,30400,0
|
|
20240905,132100,1122769450,30400,30400,30400,30400,0
|
|
20240905,132000,1122769450,30400,30400,30400,30400,215
|
|
20240905,131900,1116233450,30600,30400,30600,30400,100
|
|
20240905,131800,1113174050,30300,30250,30300,30250,1314
|
|
20240905,131700,1073360100,30300,30300,30300,30300,4
|
|
20240905,131600,1073238900,30300,30300,30300,30250,27
|
|
20240905,131500,1072421500,30300,30300,30300,30250,13
|
|
20240905,131400,1072027800,30300,30300,30300,30300,5
|
|
20240905,131300,1071876300,30300,30300,30300,30250,8
|
|
20240905,131200,1071634150,30300,30300,30300,30250,45
|
|
20240905,131100,1070272700,30300,30300,30300,30300,4
|
|
20240905,131000,1070151500,30300,30300,30300,30250,162
|
|
20240905,130900,1065243100,30300,30350,30350,30300,1297
|
|
20240905,130800,1025933600,30350,30350,30350,30350,5
|
|
20240905,130700,1025781850,30350,30350,30350,30350,13
|
|
20240905,130600,1025387300,30350,30350,30350,30350,4
|
|
20240905,130500,1025265900,30350,30350,30350,30350,87
|
|
20240905,130400,1022625450,30350,30350,30350,30350,91
|
|
20240905,130300,1019863600,30350,30400,30400,30350,25
|
|
20240905,130200,1019104750,30400,30350,30400,30350,18
|
|
20240905,130100,1018557900,30350,30350,30350,30350,4
|
|
20240905,130000,1018436500,30350,30350,30350,30350,45
|
|
20240905,125900,1017070750,30400,30350,30400,30350,39
|
|
20240905,125800,1015886550,30350,30450,30450,30300,1487
|
|
20240905,125700,970734250,30450,30450,30450,30450,0
|
|
20240905,125600,970734250,30450,30450,30450,30450,257
|
|
20240905,125500,962908600,30500,30500,30500,30500,0
|
|
20240905,125400,962908600,30500,30500,30500,30500,11
|
|
20240905,125300,962573100,30450,30450,30450,30450,5
|
|
20240905,125200,962420850,30500,30500,30500,30500,0
|
|
20240905,125100,962420850,30500,30500,30500,30500,54
|
|
20240905,125000,960773850,30550,30550,30550,30550,1
|
|
20240905,124900,960743300,30600,30500,30600,30450,143
|
|
20240905,124800,956380400,30500,30500,30500,30500,0
|
|
20240905,124700,956380400,30500,30500,30500,30500,2
|
|
20240905,124600,956319400,30500,30500,30500,30500,49
|
|
20240905,124500,954824900,30500,30500,30500,30500,75
|
|
20240905,124400,952537400,30550,30550,30550,30550,62
|
|
20240905,124300,950643300,30600,30600,30600,30600,0
|
|
20240905,124200,950643300,30600,30550,30600,30550,65
|
|
20240905,124100,948657000,30500,30500,30550,30500,116
|
|
20240905,124000,945117350,30600,30500,30600,30500,188
|
|
20240905,123900,939379050,30500,30450,30500,30450,104
|
|
20240905,123800,936207850,30450,30450,30450,30400,349
|
|
20240905,123700,925593200,30450,30450,30450,30450,6
|
|
20240905,123600,925410500,30400,30450,30450,30400,112
|
|
20240905,123500,922005300,30450,30450,30450,30450,0
|
|
20240905,123400,922005300,30450,30450,30450,30450,5
|
|
20240905,123300,921853050,30450,30500,30500,30450,3
|
|
20240905,123200,921761650,30400,30400,30400,30400,6
|
|
20240905,123100,921579250,30550,30550,30550,30550,322
|
|
20240905,123000,911742150,30350,30350,30350,30350,0
|
|
20240905,122900,911742150,30350,30350,30350,30350,5
|
|
20240905,122800,911590400,30450,30450,30450,30450,0
|
|
20240905,122700,911590400,30450,30400,30450,30400,24
|
|
20240905,122600,910860450,30450,30400,30750,30400,1433
|
|
20240905,122500,866988900,30350,30350,30350,30350,0
|
|
20240905,122400,866988900,30350,30350,30350,30350,5
|
|
20240905,122300,866837150,30400,30400,30400,30400,0
|
|
20240905,122200,866837150,30400,30400,30400,30400,20
|
|
20240905,122100,866229150,30450,30450,30450,30450,0
|
|
20240905,122000,866229150,30450,30450,30450,30450,20
|
|
20240905,121900,865620150,30400,30400,30700,30400,41
|
|
20240905,121800,864368450,30450,30450,30450,30450,0
|
|
20240905,121700,864368450,30450,30550,30600,30450,8
|
|
20240905,121600,864124000,30300,30500,30500,30300,3015
|
|
20240905,121500,772682250,30500,30500,30500,30500,5
|
|
20240905,121400,772529750,30500,30550,30550,30500,16
|
|
20240905,121300,772041600,30550,30550,30550,30550,2
|
|
20240905,121200,771980500,30500,30500,30500,30500,4
|
|
20240905,121100,771858500,30550,30550,30550,30550,0
|
|
20240905,121000,771858500,30550,30550,30550,30550,38
|
|
20240905,120900,770697600,30550,30600,30600,30550,64
|
|
20240905,120800,768742300,30700,30650,30700,30650,5
|
|
20240905,120700,768588900,30500,30500,30500,30500,4
|
|
20240905,120600,768466900,30750,30700,30750,30700,8
|
|
20240905,120500,768221050,30600,30600,30600,30600,489
|
|
20240905,120400,753257650,30600,30600,30600,30600,1
|
|
20240905,120300,753227050,30850,30500,30850,30500,1110
|
|
20240905,120200,719085100,30550,30550,30550,30550,200
|
|
20240905,120100,712975100,30500,30500,30500,30500,0
|
|
20240905,120000,712975100,30500,30600,30600,30500,505
|
|
20240905,115900,697522600,30550,30550,30550,30550,0
|
|
20240905,115800,697522600,30550,30550,30550,30550,106
|
|
20240905,115700,694284300,30500,30500,30500,30500,302
|
|
20240905,115600,685073300,30500,30550,30550,30500,129
|
|
20240905,115500,681138100,30550,30550,30550,30550,7
|
|
20240905,115400,680924250,30550,30550,30550,30550,0
|
|
20240905,115300,680924250,30550,30550,30550,30550,4
|
|
20240905,115200,680802050,30550,30550,30550,30550,118
|
|
20240905,115100,677197150,30550,30600,30600,30550,205
|
|
20240905,115000,670933550,30600,30650,30650,30600,16
|
|
20240905,114900,670443400,30600,30600,30600,30600,0
|
|
20240905,114800,670443400,30600,30600,30600,30600,4
|
|
20240905,114700,670321000,30600,30600,30600,30600,0
|
|
20240905,114600,670321000,30600,30600,30700,30600,219
|
|
20240905,114500,663617400,30650,30500,30650,30500,280
|
|
20240905,114400,655054050,30500,30600,30600,30500,1456
|
|
20240905,114300,610593200,30550,30650,30650,30550,1185
|
|
20240905,114200,574332300,30650,30650,30650,30650,3
|
|
20240905,114100,574240350,30650,30650,30650,30650,5
|
|
20240905,114000,574087100,30650,30650,30650,30650,2
|
|
20240905,113900,574025800,30650,30650,30650,30650,4
|
|
20240905,113800,573903200,30650,30650,30650,30600,11
|
|
20240905,113700,573566250,30650,30650,30650,30650,0
|
|
20240905,113600,573566250,30650,30650,30650,30650,412
|
|
20240905,113500,560938450,30650,30650,30650,30650,0
|
|
20240905,113400,560938450,30650,30650,30650,30650,13
|
|
20240905,113300,560540000,30650,30650,30650,30650,4
|
|
20240905,113200,560417400,30700,30700,30700,30700,23
|
|
20240905,113100,559711300,30650,30650,30650,30650,5
|
|
20240905,113000,559558050,30650,30650,30650,30650,0
|
|
20240905,112900,559558050,30650,30650,30650,30650,18
|
|
20240905,112800,559006350,30700,30700,30700,30650,12
|
|
20240905,112700,558638400,30700,30700,30700,30700,4
|
|
20240905,112600,558515600,30700,30700,30700,30650,19
|
|
20240905,112500,557932550,30700,30700,30700,30700,217
|
|
20240905,112400,551270650,30700,30700,30700,30650,100
|
|
20240905,112300,548200850,30700,30700,30700,30700,4
|
|
20240905,112200,548078050,30700,30700,30700,30700,27
|
|
20240905,112100,547249150,30700,30700,30700,30650,8
|
|
20240905,112000,547003800,30650,30700,30700,30650,167
|
|
20240905,111900,541877550,30700,30700,30700,30650,158
|
|
20240905,111800,537027150,30700,30700,30700,30700,5
|
|
20240905,111700,536873650,30700,30700,30700,30700,4
|
|
20240905,111600,536750850,30650,30700,30700,30650,22
|
|
20240905,111500,536076350,30700,30700,30700,30700,4
|
|
20240905,111400,535953550,30650,30650,30650,30650,4
|
|
20240905,111300,535830950,30650,30650,30650,30650,2
|
|
20240905,111200,535769650,30650,30650,30650,30650,6
|
|
20240905,111100,535585750,30650,30650,30650,30650,23
|
|
20240905,111000,534880800,30650,30650,30650,30650,9
|
|
20240905,110900,534604950,30650,30650,30650,30650,84
|
|
20240905,110800,532030350,30650,30650,30650,30650,13
|
|
20240905,110700,531631900,30650,30650,30650,30650,339
|
|
20240905,110600,521241550,30650,30650,30650,30650,50
|
|
20240905,110500,519709050,30650,30650,30650,30650,100
|
|
20240905,110400,516644050,30650,30650,30650,30650,5
|
|
20240905,110300,516490800,30650,30650,30650,30650,84
|
|
20240905,110200,513916200,30650,30650,30650,30650,4
|
|
20240905,110100,513793600,30650,30650,30650,30650,0
|
|
20240905,110000,513793600,30650,30650,30650,30650,97
|
|
20240905,105900,510820550,30650,30650,30650,30650,1049
|
|
20240905,105800,478668700,30650,30650,30650,30650,67
|
|
20240905,105700,476615150,30800,30650,30800,30650,5
|
|
20240905,105600,476461750,30700,30750,30750,30700,1518
|
|
20240905,105500,429841100,30750,30750,30750,30750,105
|
|
20240905,105400,426612350,30750,30750,30750,30750,13
|
|
20240905,105300,426212600,30750,30750,30750,30750,1
|
|
20240905,105200,426181850,30750,30750,30750,30750,4
|
|
20240905,105100,426058850,30750,30750,30750,30750,0
|
|
20240905,105000,426058850,30750,30750,30750,30750,222
|
|
20240905,104900,419232350,30800,30750,30800,30750,305
|
|
20240905,104800,409853400,30750,30750,30750,30750,1
|
|
20240905,104700,409822650,30750,30750,30750,30750,4
|
|
20240905,104600,409699650,30750,30750,30750,30750,206
|
|
20240905,104500,403365150,30750,30750,30750,30750,18
|
|
20240905,104400,402811650,30750,30750,30750,30750,0
|
|
20240905,104300,402811650,30750,30750,30750,30750,4
|
|
20240905,104200,402688650,30750,30750,30750,30750,4
|
|
20240905,104100,402565650,30750,30750,30750,30750,0
|
|
20240905,104000,402565650,30750,30750,30750,30750,100
|
|
20240905,103900,399490650,30750,30750,30750,30750,0
|
|
20240905,103800,399490650,30750,30750,30750,30750,4
|
|
20240905,103700,399367650,30750,30750,30750,30750,230
|
|
20240905,103600,392295150,30750,30750,30750,30750,114
|
|
20240905,103500,388789650,30750,30750,30750,30750,5
|
|
20240905,103400,388635900,30800,30800,30800,30800,0
|
|
20240905,103300,388635900,30800,30750,30800,30750,54
|
|
20240905,103200,386972900,30750,30750,30750,30750,0
|
|
20240905,103100,386972900,30750,30750,30750,30750,13
|
|
20240905,103000,386573150,30750,30750,30750,30750,6
|
|
20240905,102900,386388650,30800,30800,30800,30800,0
|
|
20240905,102800,386388650,30800,30750,30800,30750,6
|
|
20240905,102700,386204050,30750,30750,30750,30750,18
|
|
20240905,102600,385650550,30750,30750,30750,30750,5
|
|
20240905,102500,385496800,30750,30750,30750,30750,0
|
|
20240905,102400,385496800,30750,30750,30750,30750,0
|
|
20240905,102300,385496800,30750,30750,30750,30750,4
|
|
20240905,102200,385373800,30800,30800,30800,30800,0
|
|
20240905,102100,385373800,30800,30800,30800,30800,765
|
|
20240905,102000,361811800,30800,30800,30800,30800,0
|
|
20240905,101900,361811800,30800,30800,30800,30800,20
|
|
20240905,101800,361195800,30800,30800,30800,30800,17
|
|
20240905,101700,360672200,30800,30800,30800,30800,0
|
|
20240905,101600,360672200,30800,30800,30800,30800,5
|
|
20240905,101500,360518200,30800,30800,30800,30800,0
|
|
20240905,101400,360518200,30800,30800,30800,30800,13
|
|
20240905,101300,360117800,30800,30800,30800,30800,94
|
|
20240905,101200,357222600,30800,30800,30800,30800,5
|
|
20240905,101100,357068600,30800,30800,30800,30800,5
|
|
20240905,101000,356914600,30800,30800,30800,30800,4
|
|
20240905,100900,356791400,30800,30800,30800,30800,19
|
|
20240905,100800,356206200,30800,30800,30800,30800,0
|
|
20240905,100700,356206200,30800,30800,30800,30800,0
|
|
20240905,100600,356206200,30800,30800,30800,30800,5
|
|
20240905,100500,356052200,30800,30800,30800,30800,13
|
|
20240905,100400,355651800,30800,30800,30800,30800,4
|
|
20240905,100300,355528600,30850,30800,30850,30800,371
|
|
20240905,100200,344096800,30850,30850,30850,30850,153
|
|
20240905,100100,339376750,30800,30850,30850,30800,392
|
|
20240905,100000,327283800,30850,30850,30850,30850,13
|
|
20240905,095900,326882750,30850,30850,30850,30850,4
|
|
20240905,095800,326759350,30850,30850,30850,30850,0
|
|
20240905,095700,326759350,30850,30850,30850,30850,12
|
|
20240905,095600,326389150,30800,30850,30850,30800,6
|
|
20240905,095500,326204300,30850,30850,30850,30850,0
|
|
20240905,095400,326204300,30850,30850,30850,30850,784
|
|
20240905,095300,302017900,30850,30850,30850,30850,0
|
|
20240905,095200,302017900,30850,30850,30850,30850,5
|
|
20240905,095100,301863650,30850,30850,30850,30850,13
|
|
20240905,095000,301462600,30850,30850,30850,30850,0
|
|
20240905,094900,301462600,30850,30900,30900,30850,8
|
|
20240905,094800,301215600,30900,30900,30900,30900,0
|
|
20240905,094700,301215600,30900,30850,30900,30850,38
|
|
20240905,094600,300042300,30850,30850,30850,30850,20
|
|
20240905,094500,299425300,30850,30850,30850,30850,47
|
|
20240905,094400,297975350,30850,30850,30850,30850,22
|
|
20240905,094300,297296650,30850,30850,30850,30850,1
|
|
20240905,094200,297265800,30850,30850,30850,30850,0
|
|
20240905,094100,297265800,30850,30850,30850,30850,0
|
|
20240905,094000,297265800,30850,30850,30850,30850,50
|
|
20240905,093900,295723300,30850,30850,30850,30850,4
|
|
20240905,093800,295599900,30850,30850,30900,30850,215
|
|
20240905,093700,288967100,30900,30900,30900,30900,12
|
|
20240905,093600,288596300,30900,30900,30900,30900,1
|
|
20240905,093500,288565400,30900,30900,30900,30900,0
|
|
20240905,093400,288565400,30900,30900,30900,30900,0
|
|
20240905,093300,288565400,30900,30900,30900,30900,0
|
|
20240905,093200,288565400,30900,30850,30900,30800,134
|
|
20240905,093100,284431350,30850,30850,30850,30850,0
|
|
20240905,093000,284431350,30850,30850,30850,30850,34
|
|
20240905,092900,283382450,30850,30900,30900,30850,414
|
|
20240905,092800,270610050,30850,30850,30850,30850,0
|
|
20240905,092700,270610050,30850,30850,30850,30850,0
|
|
20240905,092600,270610050,30850,30850,30850,30850,0
|
|
20240905,092500,270610050,30850,30850,30850,30850,0
|
|
20240905,092400,270610050,30850,30900,30900,30850,671
|
|
20240905,092300,249905600,30900,30900,30900,30900,0
|
|
20240905,092200,249905600,30900,30900,30900,30900,327
|
|
20240905,092100,239801300,30900,30900,30900,30900,0
|
|
20240905,092000,239801300,30900,30900,30900,30900,70
|
|
20240905,091900,237638300,30900,30900,30900,30900,0
|
|
20240905,091800,237638300,30900,30900,30900,30900,0
|
|
20240905,091700,237638300,30900,30900,30900,30900,423
|
|
20240905,091600,224567600,30900,30950,30950,30900,42
|
|
20240905,091500,223268050,30950,30950,30950,30950,0
|
|
20240905,091400,223268050,30950,30850,30950,30850,8
|
|
20240905,091300,223020950,30850,30850,30850,30850,105
|
|
20240905,091200,219781700,30850,30850,30850,30850,0
|
|
20240905,091100,219781700,30850,30850,30850,30850,0
|
|
20240905,091000,219781700,30850,30950,30950,30850,1888
|
|
20240905,090900,161506550,30900,30850,30900,30850,70
|
|
20240905,090800,159343600,30850,30850,30850,30850,281
|
|
20240905,090700,150674750,31000,30900,31000,30850,366
|
|
20240905,090600,139373500,31000,31000,31000,31000,0
|
|
20240905,090500,139373500,31000,31000,31000,31000,45
|
|
20240905,090400,137978500,31000,31000,31000,31000,100
|
|
20240905,090300,134878500,31150,31150,31150,31150,169
|
|
20240905,090200,129614150,31150,30850,31200,30850,1794
|
|
20240905,090100,73996500,30800,30800,30800,30800,1
|
|
20240905,090000,73965700,30800,30650,30800,30650,2413
|