624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192100,4497412000,23400,23400,23400,23400,5003
|
|
20240902,192000,4497412000,23400,23400,23400,23400,0
|
|
20240902,191900,4497412000,23400,23400,23400,23400,0
|
|
20240902,191800,4497412000,23400,23400,23400,23400,0
|
|
20240902,191700,4497412000,23400,23400,23400,23400,0
|
|
20240902,191600,4497412000,23400,23400,23400,23400,0
|
|
20240902,191500,4497412000,23400,23400,23400,23400,0
|
|
20240902,191400,4497412000,23400,23400,23400,23400,0
|
|
20240902,191300,4497412000,23400,23400,23400,23400,0
|
|
20240902,191200,4497412000,23400,23400,23400,23400,0
|
|
20240902,191100,4497412000,23400,23400,23400,23400,0
|
|
20240902,191000,4497412000,23400,23400,23400,23400,0
|
|
20240902,190900,4497412000,23400,23400,23400,23400,0
|
|
20240902,190800,4497412000,23400,23400,23400,23400,0
|
|
20240902,190700,4497412000,23400,23400,23400,23400,0
|
|
20240902,190600,4497412000,23400,23400,23400,23400,0
|
|
20240902,190500,4497412000,23400,23400,23400,23400,0
|
|
20240902,190400,4497412000,23400,23400,23400,23400,0
|
|
20240902,190300,4497412000,23400,23400,23400,23400,0
|
|
20240902,190200,4497412000,23400,23400,23400,23400,0
|
|
20240902,190100,4497412000,23400,23400,23400,23400,0
|
|
20240902,190000,4497412000,23400,23400,23400,23400,0
|
|
20240902,185900,4497412000,23400,23400,23400,23400,0
|
|
20240902,185800,4497412000,23400,23400,23400,23400,0
|
|
20240902,185700,4497412000,23400,23400,23400,23400,0
|
|
20240902,185600,4497412000,23400,23400,23400,23400,0
|
|
20240902,185500,4497412000,23400,23400,23400,23400,0
|
|
20240902,185400,4497412000,23400,23400,23400,23400,0
|
|
20240902,185300,4497412000,23400,23400,23400,23400,0
|
|
20240902,185200,4497412000,23400,23400,23400,23400,0
|
|
20240902,185100,4497412000,23400,23400,23400,23400,5003
|
|
20240902,185000,4497412000,23400,23400,23400,23400,0
|
|
20240902,184900,4497412000,23400,23400,23400,23400,0
|
|
20240902,184800,4497412000,23400,23400,23400,23400,0
|
|
20240902,184700,4497412000,23400,23400,23400,23400,0
|
|
20240902,184600,4497412000,23400,23400,23400,23400,0
|
|
20240902,184500,4497412000,23400,23400,23400,23400,0
|
|
20240902,184400,4497412000,23400,23400,23400,23400,0
|
|
20240902,184300,4497412000,23400,23400,23400,23400,0
|
|
20240902,184200,4497412000,23400,23400,23400,23400,0
|
|
20240902,184100,4497412000,23400,23400,23400,23400,0
|
|
20240902,184000,4497412000,23400,23400,23400,23400,0
|
|
20240902,183900,4497412000,23400,23400,23400,23400,0
|
|
20240902,183800,4497412000,23400,23400,23400,23400,0
|
|
20240902,183700,4497412000,23400,23400,23400,23400,0
|
|
20240902,183600,4497412000,23400,23400,23400,23400,0
|
|
20240902,183500,4497412000,23400,23400,23400,23400,0
|
|
20240902,183400,4497412000,23400,23400,23400,23400,0
|
|
20240902,183300,4497412000,23400,23400,23400,23400,0
|
|
20240902,183200,4497412000,23400,23400,23400,23400,0
|
|
20240902,183100,4497412000,23400,23400,23400,23400,0
|
|
20240902,183000,4497412000,23400,23400,23400,23400,0
|
|
20240902,182900,4497412000,23400,23400,23400,23400,0
|
|
20240902,182800,4497412000,23400,23400,23400,23400,0
|
|
20240902,182700,4497412000,23400,23400,23400,23400,0
|
|
20240902,182600,4497412000,23400,23400,23400,23400,0
|
|
20240902,182500,4497412000,23400,23400,23400,23400,0
|
|
20240902,182400,4497412000,23400,23400,23400,23400,0
|
|
20240902,182300,4497412000,23400,23400,23400,23400,0
|
|
20240902,182200,4497412000,23400,23400,23400,23400,0
|
|
20240902,182100,4497412000,23400,23400,23400,23400,5003
|
|
20240902,182000,4497412000,23400,23400,23400,23400,0
|
|
20240902,181900,4497412000,23400,23400,23400,23400,0
|
|
20240902,181800,4497412000,23400,23400,23400,23400,0
|
|
20240902,181700,4497412000,23400,23400,23400,23400,0
|
|
20240902,181600,4497412000,23400,23400,23400,23400,0
|
|
20240902,181500,4497412000,23400,23400,23400,23400,0
|
|
20240902,181400,4497412000,23400,23400,23400,23400,0
|
|
20240902,181300,4497412000,23400,23400,23400,23400,0
|
|
20240902,181200,4497412000,23400,23400,23400,23400,0
|
|
20240902,181100,4497412000,23400,23400,23400,23400,0
|
|
20240902,181000,4497412000,23400,23400,23400,23400,0
|
|
20240902,180900,4497412000,23400,23400,23400,23400,0
|
|
20240902,180800,4497412000,23400,23400,23400,23400,0
|
|
20240902,180700,4497412000,23400,23400,23400,23400,0
|
|
20240902,180600,4497412000,23400,23400,23400,23400,0
|
|
20240902,180500,4497412000,23400,23400,23400,23400,0
|
|
20240902,180400,4497412000,23400,23400,23400,23400,0
|
|
20240902,180300,4497412000,23400,23400,23400,23400,0
|
|
20240902,180200,4497412000,23400,23400,23400,23400,0
|
|
20240902,180100,4497412000,23400,23400,23400,23400,0
|
|
20240902,180000,4497412000,23400,23400,23400,23400,0
|
|
20240902,175900,4497412000,23400,23400,23400,23400,0
|
|
20240902,175800,4497412000,23400,23400,23400,23400,0
|
|
20240902,175700,4497412000,23400,23400,23400,23400,0
|
|
20240902,175600,4497412000,23400,23400,23400,23400,0
|
|
20240902,175500,4497412000,23400,23400,23400,23400,0
|
|
20240902,175400,4497412000,23400,23400,23400,23400,0
|
|
20240902,175300,4497412000,23400,23400,23400,23400,0
|
|
20240902,175200,4497412000,23400,23400,23400,23400,0
|
|
20240902,175100,4497412000,23400,23400,23400,23400,5003
|
|
20240902,175000,4497412000,23400,23400,23400,23400,0
|
|
20240902,174900,4497412000,23400,23400,23400,23400,0
|
|
20240902,174800,4497412000,23400,23400,23400,23400,0
|
|
20240902,174700,4497412000,23400,23400,23400,23400,0
|
|
20240902,174600,4497412000,23400,23400,23400,23400,0
|
|
20240902,174500,4497412000,23400,23400,23400,23400,0
|
|
20240902,174400,4497412000,23400,23400,23400,23400,0
|
|
20240902,174300,4497412000,23400,23400,23400,23400,0
|
|
20240902,174200,4497412000,23400,23400,23400,23400,0
|
|
20240902,174100,4497412000,23400,23400,23400,23400,0
|
|
20240902,174000,4497412000,23400,23400,23400,23400,0
|
|
20240902,173900,4497412000,23400,23400,23400,23400,0
|
|
20240902,173800,4497412000,23400,23400,23400,23400,0
|
|
20240902,173700,4497412000,23400,23400,23400,23400,0
|
|
20240902,173600,4497412000,23400,23400,23400,23400,0
|
|
20240902,173500,4497412000,23400,23400,23400,23400,0
|
|
20240902,173400,4497412000,23400,23400,23400,23400,0
|
|
20240902,173300,4497412000,23400,23400,23400,23400,0
|
|
20240902,173200,4497412000,23400,23400,23400,23400,0
|
|
20240902,173100,4497412000,23400,23400,23400,23400,0
|
|
20240902,173000,4497412000,23400,23400,23400,23400,0
|
|
20240902,172900,4497412000,23400,23400,23400,23400,0
|
|
20240902,172800,4497412000,23400,23400,23400,23400,0
|
|
20240902,172700,4497412000,23400,23400,23400,23400,0
|
|
20240902,172600,4497412000,23400,23400,23400,23400,0
|
|
20240902,172500,4497412000,23400,23400,23400,23400,0
|
|
20240902,172400,4497412000,23400,23400,23400,23400,0
|
|
20240902,172300,4497412000,23400,23400,23400,23400,0
|
|
20240902,172200,4497412000,23400,23400,23400,23400,0
|
|
20240902,172100,4497412000,23400,23400,23400,23400,5003
|
|
20240902,172000,4497412000,23400,23400,23400,23400,0
|
|
20240902,171900,4497412000,23400,23400,23400,23400,0
|
|
20240902,171800,4497412000,23400,23400,23400,23400,0
|
|
20240902,171700,4497412000,23400,23400,23400,23400,0
|
|
20240902,171600,4497412000,23400,23400,23400,23400,0
|
|
20240902,171500,4497412000,23400,23400,23400,23400,0
|
|
20240902,171400,4497412000,23400,23400,23400,23400,0
|
|
20240902,171300,4497412000,23400,23400,23400,23400,0
|
|
20240902,171200,4497412000,23400,23400,23400,23400,0
|
|
20240902,171100,4497412000,23400,23400,23400,23400,0
|
|
20240902,171000,4497412000,23400,23400,23400,23400,0
|
|
20240902,170900,4497412000,23400,23400,23400,23400,0
|
|
20240902,170800,4497412000,23400,23400,23400,23400,0
|
|
20240902,170700,4497412000,23400,23400,23400,23400,0
|
|
20240902,170600,4497412000,23400,23400,23400,23400,0
|
|
20240902,170500,4497412000,23400,23400,23400,23400,0
|
|
20240902,170400,4497412000,23400,23400,23400,23400,0
|
|
20240902,170300,4497412000,23400,23400,23400,23400,0
|
|
20240902,170200,4497412000,23400,23400,23400,23400,0
|
|
20240902,170100,4497412000,23400,23400,23400,23400,0
|
|
20240902,170000,4497412000,23400,23400,23400,23400,0
|
|
20240902,165900,4497412000,23400,23400,23400,23400,0
|
|
20240902,165800,4497412000,23400,23400,23400,23400,0
|
|
20240902,165700,4497412000,23400,23400,23400,23400,0
|
|
20240902,165600,4497412000,23400,23400,23400,23400,0
|
|
20240902,165500,4497412000,23400,23400,23400,23400,0
|
|
20240902,165400,4497412000,23400,23400,23400,23400,0
|
|
20240902,165300,4497412000,23400,23400,23400,23400,0
|
|
20240902,165200,4497412000,23400,23400,23400,23400,0
|
|
20240902,165100,4497412000,23400,23400,23400,23400,5003
|
|
20240902,165000,4497412000,23400,23400,23400,23400,0
|
|
20240902,164900,4497412000,23400,23400,23400,23400,0
|
|
20240902,164800,4497412000,23400,23400,23400,23400,0
|
|
20240902,164700,4497412000,23400,23400,23400,23400,0
|
|
20240902,164600,4497412000,23400,23400,23400,23400,0
|
|
20240902,164500,4497412000,23400,23400,23400,23400,0
|
|
20240902,164400,4497412000,23400,23400,23400,23400,0
|
|
20240902,164300,4497412000,23400,23400,23400,23400,0
|
|
20240902,164200,4497412000,23400,23400,23400,23400,0
|
|
20240902,164100,4497412000,23400,23400,23400,23400,0
|
|
20240902,164000,4497412000,23400,23400,23400,23400,0
|
|
20240902,163900,4497412000,23400,23400,23400,23400,0
|
|
20240902,163800,4497412000,23400,23400,23400,23400,0
|
|
20240902,163700,4497412000,23400,23400,23400,23400,0
|
|
20240902,163600,4497412000,23400,23400,23400,23400,0
|
|
20240902,163500,4497412000,23400,23400,23400,23400,0
|
|
20240902,163400,4497412000,23400,23400,23400,23400,0
|
|
20240902,163300,4497412000,23400,23400,23400,23400,0
|
|
20240902,163200,4497412000,23400,23400,23400,23400,0
|
|
20240902,163100,4497412000,23400,23400,23400,23400,0
|
|
20240902,163000,4497412000,23400,23400,23400,23400,0
|
|
20240902,162900,4497412000,23400,23400,23400,23400,0
|
|
20240902,162800,4497412000,23400,23400,23400,23400,0
|
|
20240902,162700,4497412000,23400,23400,23400,23400,0
|
|
20240902,162600,4497412000,23400,23400,23400,23400,0
|
|
20240902,162500,4497412000,23400,23400,23400,23400,0
|
|
20240902,162400,4497412000,23400,23400,23400,23400,0
|
|
20240902,162300,4497412000,23400,23400,23400,23400,0
|
|
20240902,162200,4497412000,23400,23400,23400,23400,0
|
|
20240902,162100,4497412000,23400,23400,23400,23400,5003
|
|
20240902,162000,4497412000,23400,23400,23400,23400,0
|
|
20240902,161900,4497412000,23400,23400,23400,23400,0
|
|
20240902,161800,4497412000,23400,23400,23400,23400,0
|
|
20240902,161700,4497412000,23400,23400,23400,23400,0
|
|
20240902,161600,4497412000,23400,23400,23400,23400,0
|
|
20240902,161500,4497412000,23400,23400,23400,23400,0
|
|
20240902,161400,4497412000,23400,23400,23400,23400,0
|
|
20240902,161300,4497412000,23400,23400,23400,23400,0
|
|
20240902,161200,4497412000,23400,23400,23400,23400,0
|
|
20240902,161100,4497412000,23400,23400,23400,23400,0
|
|
20240902,161000,4497412000,23400,23400,23400,23400,0
|
|
20240902,160900,4497412000,23400,23400,23400,23400,0
|
|
20240902,160800,4497412000,23400,23400,23400,23400,0
|
|
20240902,160700,4497412000,23400,23400,23400,23400,0
|
|
20240902,160600,4497412000,23400,23400,23400,23400,0
|
|
20240902,160500,4497412000,23400,23400,23400,23400,0
|
|
20240902,160400,4497412000,23400,23400,23400,23400,0
|
|
20240902,160300,4497412000,23400,23400,23400,23400,0
|
|
20240902,160200,4497412000,23400,23400,23400,23400,0
|
|
20240902,160100,4497412000,23400,23400,23400,23400,0
|
|
20240902,160000,4497412000,23400,23400,23400,23400,0
|
|
20240902,155900,4497412000,23400,23400,23400,23400,0
|
|
20240902,155800,4497412000,23400,23400,23400,23400,0
|
|
20240902,155700,4497412000,23400,23400,23400,23400,0
|
|
20240902,155600,4497412000,23400,23400,23400,23400,0
|
|
20240902,155500,4497412000,23400,23400,23400,23400,0
|
|
20240902,155400,4497412000,23400,23400,23400,23400,0
|
|
20240902,155300,4497412000,23400,23400,23400,23400,0
|
|
20240902,155200,4497412000,23400,23400,23400,23400,0
|
|
20240902,155100,4497412000,23400,23400,23400,23400,5003
|
|
20240902,155000,4497412000,23400,23400,23400,23400,0
|
|
20240902,154900,4497412000,23400,23400,23400,23400,0
|
|
20240902,154800,4497412000,23400,23400,23400,23400,0
|
|
20240902,154700,4497412000,23400,23400,23400,23400,0
|
|
20240902,154600,4497412000,23400,23400,23400,23400,0
|
|
20240902,154500,4497412000,23400,23400,23400,23400,0
|
|
20240902,154400,4497412000,23400,23400,23400,23400,0
|
|
20240902,154300,4497412000,23400,23400,23400,23400,0
|
|
20240902,154200,4497412000,23400,23400,23400,23400,0
|
|
20240902,154100,4497412000,23400,23400,23400,23400,0
|
|
20240902,154000,4497412000,23400,23400,23400,23400,0
|
|
20240902,153900,4497412000,23400,23400,23400,23400,0
|
|
20240902,153800,4497412000,23400,23400,23400,23400,0
|
|
20240902,153700,4497412000,23400,23400,23400,23400,0
|
|
20240902,153600,4497412000,23400,23400,23400,23400,0
|
|
20240902,153500,4497412000,23400,23400,23400,23400,0
|
|
20240902,153400,4497412000,23400,23400,23400,23400,0
|
|
20240902,153300,4497412000,23400,23400,23400,23400,0
|
|
20240902,153200,4497412000,23400,23400,23400,23400,0
|
|
20240902,153100,4497412000,23400,23400,23400,23400,0
|
|
20240902,153000,4497412000,23400,23400,23400,23400,5003
|
|
20240902,152900,4380341800,23500,23500,23500,23500,0
|
|
20240902,152800,4380341800,23500,23500,23500,23500,0
|
|
20240902,152700,4380341800,23500,23500,23500,23500,0
|
|
20240902,152600,4380341800,23500,23500,23500,23500,0
|
|
20240902,152500,4380341800,23500,23500,23500,23500,0
|
|
20240902,152400,4380341800,23500,23500,23500,23500,0
|
|
20240902,152300,4380341800,23500,23500,23500,23500,0
|
|
20240902,152200,4380341800,23500,23500,23500,23500,0
|
|
20240902,152100,4380341800,23500,23500,23500,23500,0
|
|
20240902,152000,4380341800,23500,23500,23500,23500,0
|
|
20240902,151900,4380341800,23500,23500,23500,23400,2097
|
|
20240902,151800,4331251150,23450,23400,23450,23400,308
|
|
20240902,151700,4324034850,23400,23350,23450,23350,910
|
|
20240902,151600,4302740650,23350,23400,23400,23350,394
|
|
20240902,151500,4293533000,23400,23350,23400,23350,368
|
|
20240902,151400,4284936350,23350,23400,23450,23350,455
|
|
20240902,151300,4274291950,23400,23350,23400,23350,1429
|
|
20240902,151200,4240901750,23350,23450,23450,23350,1083
|
|
20240902,151100,4215560800,23400,23400,23400,23400,541
|
|
20240902,151000,4202901400,23400,23400,23450,23400,1088
|
|
20240902,150900,4177442100,23400,23400,23450,23400,540
|
|
20240902,150800,4164805850,23400,23400,23450,23400,368
|
|
20240902,150700,4156192950,23400,23400,23450,23400,950
|
|
20240902,150600,4133962050,23400,23400,23450,23400,785
|
|
20240902,150500,4115592000,23400,23400,23450,23400,351
|
|
20240902,150400,4107378500,23400,23400,23450,23400,2575
|
|
20240902,150300,4047123400,23450,23450,23450,23400,1086
|
|
20240902,150200,4021663800,23400,23400,23450,23400,292
|
|
20240902,150100,4014829750,23400,23400,23450,23400,350
|
|
20240902,150000,4006639700,23450,23450,23450,23450,1314
|
|
20240902,145900,3975826400,23450,23450,23500,23450,627
|
|
20240902,145800,3961123150,23500,23450,23500,23450,304
|
|
20240902,145700,3953992350,23450,23450,23500,23450,372
|
|
20240902,145600,3945264650,23450,23500,23500,23450,401
|
|
20240902,145500,3935854850,23500,23450,23550,23450,392
|
|
20240902,145400,3926650850,23450,23450,23500,23450,516
|
|
20240902,145300,3914536250,23450,23450,23500,23450,524
|
|
20240902,145200,3902243300,23450,23450,23500,23450,531
|
|
20240902,145100,3889787000,23500,23450,23500,23450,1195
|
|
20240902,145000,3861709050,23450,23500,23500,23450,755
|
|
20240902,144900,3844004200,23450,23450,23550,23450,670
|
|
20240902,144800,3828273050,23500,23500,23550,23450,704
|
|
20240902,144700,3811729600,23500,23500,23550,23500,308
|
|
20240902,144600,3804491350,23500,23500,23550,23500,355
|
|
20240902,144500,3796148750,23500,23450,23500,23450,362
|
|
20240902,144400,3787651300,23500,23500,23500,23450,254
|
|
20240902,144300,3781691100,23500,23450,23550,23450,317
|
|
20240902,144200,3774247000,23450,23550,23600,23450,245
|
|
20240902,144100,3768496050,23500,23500,23600,23500,858
|
|
20240902,144000,3748310300,23550,23500,23600,23500,256
|
|
20240902,143900,3742293850,23500,23550,23600,23500,243
|
|
20240902,143800,3736579700,23500,23500,23650,23500,429
|
|
20240902,143700,3726489800,23550,23500,23550,23500,489
|
|
20240902,143600,3714978000,23500,23550,23600,23500,478
|
|
20240902,143500,3703744700,23550,23500,23600,23500,302
|
|
20240902,143400,3696639100,23500,23550,23550,23500,597
|
|
20240902,143300,3682602500,23550,23550,23600,23550,390
|
|
20240902,143200,3673407400,23600,23550,23600,23550,27
|
|
20240902,143100,3672771500,23600,23550,23600,23550,4
|
|
20240902,143000,3672677150,23550,23600,23600,23550,165
|
|
20240902,142900,3668788150,23600,23600,23650,23600,247
|
|
20240902,142800,3662958000,23600,23550,23600,23550,377
|
|
20240902,142700,3654070300,23550,23550,23600,23550,368
|
|
20240902,142600,3645401600,23550,23550,23550,23450,257
|
|
20240902,142500,3639357400,23550,23500,23550,23450,397
|
|
20240902,142400,3630035600,23500,23500,23500,23500,311
|
|
20240902,142300,3622727100,23550,23500,23550,23500,263
|
|
20240902,142200,3616541550,23500,23500,23550,23500,480
|
|
20240902,142100,3605261050,23500,23550,23550,23500,323
|
|
20240902,142000,3597670450,23500,23550,23550,23500,101
|
|
20240902,141900,3595291950,23550,23550,23550,23500,281
|
|
20240902,141800,3588682450,23600,23500,23600,23500,167
|
|
20240902,141700,3584757800,23500,23550,23550,23500,346
|
|
20240902,141600,3576609700,23550,23550,23550,23550,160
|
|
20240902,141500,3572841700,23550,23550,23600,23550,318
|
|
20240902,141400,3565352750,23550,23600,23600,23550,438
|
|
20240902,141300,3555032200,23550,23550,23550,23550,160
|
|
20240902,141200,3551264200,23550,23550,23600,23550,334
|
|
20240902,141100,3543398000,23600,23600,23600,23550,177
|
|
20240902,141000,3539229350,23600,23550,23650,23500,421
|
|
20240902,140900,3529309950,23600,23600,23600,23500,369
|
|
20240902,140800,3520627000,23600,23600,23600,23550,845
|
|
20240902,140700,3500712300,23600,23600,23600,23600,147
|
|
20240902,140600,3497243100,23650,23550,23650,23550,694
|
|
20240902,140500,3480846200,23600,23600,23600,23550,628
|
|
20240902,140400,3466033500,23550,23550,23550,23550,334
|
|
20240902,140300,3458167800,23600,23600,23600,23550,173
|
|
20240902,140200,3454093050,23550,23550,23600,23550,421
|
|
20240902,140100,3444173550,23550,23600,23600,23550,162
|
|
20240902,140000,3440358400,23550,23550,23550,23550,336
|
|
20240902,135900,3432445600,23550,23500,23550,23500,281
|
|
20240902,135800,3425838350,23500,23500,23500,23500,161
|
|
20240902,135700,3422054850,23500,23500,23500,23500,338
|
|
20240902,135600,3414111850,23500,23500,23500,23500,160
|
|
20240902,135500,3410351850,23500,23450,23500,23450,347
|
|
20240902,135400,3402205400,23450,23500,23500,23450,164
|
|
20240902,135300,3398359500,23450,23500,23500,23450,324
|
|
20240902,135200,3390753550,23500,23500,23500,23500,194
|
|
20240902,135100,3386194550,23450,23450,23450,23450,322
|
|
20240902,135000,3378643650,23450,23500,23500,23450,178
|
|
20240902,134900,3374468850,23500,23500,23500,23450,250
|
|
20240902,134800,3368602900,23500,23500,23500,23450,327
|
|
20240902,134700,3360934500,23500,23450,23500,23450,166
|
|
20240902,134600,3357041750,23450,23450,23500,23450,504
|
|
20240902,134500,3345222900,23450,23500,23500,23450,163
|
|
20240902,134400,3341400500,23550,23450,23550,23450,224
|
|
20240902,134300,3336143500,23500,23500,23500,23450,237
|
|
20240902,134200,3330582250,23450,23450,23500,23450,328
|
|
20240902,134100,3322890350,23450,23600,23600,23450,227
|
|
20240902,134000,3317555300,23450,23500,23500,23450,400
|
|
20240902,133900,3308175050,23500,23450,23500,23450,399
|
|
20240902,133800,3298814850,23500,23500,23500,23450,174
|
|
20240902,133700,3294726000,23500,23500,23500,23500,0
|
|
20240902,133600,3294726000,23500,23500,23500,23450,600
|
|
20240902,133500,3280634300,23450,23500,23500,23450,525
|
|
20240902,133400,3268312850,23450,23450,23500,23450,174
|
|
20240902,133300,3264232000,23450,23450,23500,23450,322
|
|
20240902,133200,3256681050,23500,23500,23500,23450,404
|
|
20240902,133100,3247195250,23450,23500,23500,23450,1057
|
|
20240902,133000,3222402400,23450,23450,23450,23450,460
|
|
20240902,132900,3211615400,23450,23450,23500,23450,338
|
|
20240902,132800,3203689200,23450,23450,23450,23450,204
|
|
20240902,132700,3198905400,23450,23450,23450,23400,427
|
|
20240902,132600,3188900300,23400,23450,23450,23400,165
|
|
20240902,132500,3185039150,23450,23450,23450,23400,185
|
|
20240902,132400,3180701050,23450,23400,23450,23400,321
|
|
20240902,132300,3173181600,23400,23400,23400,23400,162
|
|
20240902,132200,3169390800,23400,23400,23450,23350,1222
|
|
20240902,132100,3140784500,23350,23350,23400,23350,330
|
|
20240902,132000,3133078250,23350,23350,23400,23350,536
|
|
20240902,131900,3120559050,23350,23350,23400,23350,782
|
|
20240902,131800,3102285250,23400,23400,23400,23350,753
|
|
20240902,131700,3084673750,23400,23400,23400,23350,2255
|
|
20240902,131600,3031938100,23400,23400,23400,23400,1111
|
|
20240902,131500,3005940700,23450,23400,23450,23400,503
|
|
20240902,131400,2994170150,23400,23400,23450,23400,1770
|
|
20240902,131300,2952737000,23450,23450,23450,23400,859
|
|
20240902,131200,2932635500,23400,23450,23450,23400,1264
|
|
20240902,131100,2903003200,23500,23450,23500,23450,828
|
|
20240902,131000,2883580900,23450,23500,23500,23450,9139
|
|
20240902,130900,2668850750,23550,23500,23550,23500,960
|
|
20240902,130800,2646262000,23500,23550,23550,23500,518
|
|
20240902,130700,2634087450,23500,23550,23550,23500,1733
|
|
20240902,130600,2593287500,23500,23500,23550,23500,730
|
|
20240902,130500,2576132450,23500,23550,23550,23500,476
|
|
20240902,130400,2564944450,23550,23500,23550,23500,814
|
|
20240902,130300,2545801850,23550,23550,23600,23500,4605
|
|
20240902,130200,2437365700,23550,23600,23600,23550,2561
|
|
20240902,130100,2376936600,23600,23650,23700,23600,2687
|
|
20240902,130000,2313399500,23650,23750,23750,23650,3792
|
|
20240902,125900,2223426600,23750,23750,23750,23750,425
|
|
20240902,125800,2213332850,23800,23750,23800,23750,218
|
|
20240902,125700,2208150900,23750,23750,23750,23750,293
|
|
20240902,125600,2201192150,23750,23750,23750,23750,0
|
|
20240902,125500,2201192150,23750,23800,23800,23750,4
|
|
20240902,125400,2201097000,23750,23750,23750,23750,100
|
|
20240902,125300,2198722000,23750,23750,23750,23750,5
|
|
20240902,125200,2198603250,23750,23800,23800,23750,272
|
|
20240902,125100,2192129700,23800,23800,23800,23800,15
|
|
20240902,125000,2191772700,23750,23750,23750,23750,1
|
|
20240902,124900,2191748950,23850,23800,23850,23800,80
|
|
20240902,124800,2189842950,23800,23750,23800,23750,369
|
|
20240902,124700,2181061000,23750,23750,23750,23750,1
|
|
20240902,124600,2181037250,23750,23800,23800,23750,54
|
|
20240902,124500,2179752250,23800,23750,23800,23750,15
|
|
20240902,124400,2179395350,23800,23800,23800,23800,10
|
|
20240902,124300,2179157350,23800,23750,23800,23750,23
|
|
20240902,124200,2178610100,23750,23750,23750,23750,9
|
|
20240902,124100,2178396350,23800,23800,23800,23800,0
|
|
20240902,124000,2178396350,23800,23800,23800,23800,1
|
|
20240902,123900,2178372550,23800,23800,23800,23750,77
|
|
20240902,123800,2176540200,23750,23750,23750,23750,0
|
|
20240902,123700,2176540200,23750,23750,23750,23750,1
|
|
20240902,123600,2176516450,23800,23750,23800,23750,45
|
|
20240902,123500,2175447200,23750,23750,23750,23750,5
|
|
20240902,123400,2175328450,23850,23800,23850,23800,53
|
|
20240902,123300,2174065400,23750,23750,23750,23750,15
|
|
20240902,123200,2173709150,23800,23750,23800,23750,4
|
|
20240902,123100,2173614000,23800,23800,23800,23800,3
|
|
20240902,123000,2173542600,23800,23800,23800,23800,1184
|
|
20240902,122900,2145363400,23800,23850,23850,23800,278
|
|
20240902,122800,2138744500,23800,23850,23850,23800,24
|
|
20240902,122700,2138173200,23850,23850,23850,23850,1
|
|
20240902,122600,2138149350,23850,23850,23850,23800,53
|
|
20240902,122500,2136885350,23850,23800,23850,23800,104
|
|
20240902,122400,2134405150,23800,23800,23800,23800,1
|
|
20240902,122300,2134381350,23850,23850,23850,23850,21
|
|
20240902,122200,2133880500,23800,23800,23800,23800,16
|
|
20240902,122100,2133499700,23800,23800,23800,23800,26
|
|
20240902,122000,2132880900,23800,23800,23800,23800,0
|
|
20240902,121900,2132880900,23800,23850,23850,23800,101
|
|
20240902,121800,2130472100,23800,23800,23800,23800,94
|
|
20240902,121700,2128234900,23850,23850,23850,23850,278
|
|
20240902,121600,2121604600,23850,23850,23850,23850,3
|
|
20240902,121500,2121533050,23850,23850,23850,23850,432
|
|
20240902,121400,2111229850,23800,23800,23800,23800,50
|
|
20240902,121300,2110039850,23800,23800,23800,23800,11
|
|
20240902,121200,2109778050,23850,23850,23850,23850,31
|
|
20240902,121100,2109038700,23800,23800,23800,23800,35
|
|
20240902,121000,2108205700,23800,23800,23850,23800,288
|
|
20240902,120900,2101342300,23850,23850,23850,23850,27
|
|
20240902,120800,2100698350,23800,23800,23800,23800,4
|
|
20240902,120700,2100603150,23800,23850,23850,23800,18
|
|
20240902,120600,2100174250,23850,23800,23850,23800,25
|
|
20240902,120500,2099579150,23800,23800,23800,23800,87
|
|
20240902,120400,2097508550,23800,23800,23800,23800,21
|
|
20240902,120300,2097008750,23800,23800,23800,23800,3
|
|
20240902,120200,2096937350,23850,23850,23850,23850,10
|
|
20240902,120100,2096698850,23850,23900,23900,23850,1001
|
|
20240902,120000,2072775000,23900,23900,23900,23850,26
|
|
20240902,115900,2072153750,23850,23900,23900,23850,44
|
|
20240902,115800,2071102200,23900,23850,23900,23850,30
|
|
20240902,115700,2070385450,23900,23850,23900,23850,378
|
|
20240902,115600,2061352950,23850,23800,23850,23800,418
|
|
20240902,115500,2051396900,23750,23750,23800,23750,36
|
|
20240902,115400,2050541700,23750,23750,23750,23750,4
|
|
20240902,115300,2050446700,23750,23750,23750,23750,4
|
|
20240902,115200,2050351700,23750,23750,23750,23750,1
|
|
20240902,115100,2050327950,23750,23750,23750,23750,1
|
|
20240902,115000,2050304200,23750,23750,23750,23750,7
|
|
20240902,114900,2050137950,23750,23750,23750,23750,0
|
|
20240902,114800,2050137950,23750,23800,23800,23750,2
|
|
20240902,114700,2050090400,23750,23750,23750,23750,212
|
|
20240902,114600,2045055400,23700,23700,23700,23700,3
|
|
20240902,114500,2044984300,23700,23700,23750,23650,92
|
|
20240902,114400,2042803900,23650,23650,23650,23650,0
|
|
20240902,114300,2042803900,23650,23650,23650,23650,4
|
|
20240902,114200,2042709300,23650,23650,23650,23650,1
|
|
20240902,114100,2042685650,23700,23700,23700,23700,5
|
|
20240902,114000,2042567150,23650,23650,23700,23650,1221
|
|
20240902,113900,2013690450,23650,23650,23650,23650,216
|
|
20240902,113800,2008582050,23650,23650,23650,23650,0
|
|
20240902,113700,2008582050,23650,23700,23700,23650,56
|
|
20240902,113600,2007254900,23700,23650,23700,23650,10
|
|
20240902,113500,2007018100,23700,23700,23700,23700,1
|
|
20240902,113400,2006994400,23700,23700,23700,23700,0
|
|
20240902,113300,2006994400,23700,23700,23750,23700,6
|
|
20240902,113200,2006852150,23700,23700,23700,23650,24
|
|
20240902,113100,2006283550,23650,23650,23650,23650,0
|
|
20240902,113000,2006283550,23650,23650,23650,23650,1
|
|
20240902,112900,2006259900,23700,23700,23700,23700,704
|
|
20240902,112800,1989575100,23700,23700,23700,23700,50
|
|
20240902,112700,1988390100,23700,23700,23700,23700,1
|
|
20240902,112600,1988366400,23750,23750,23750,23750,18
|
|
20240902,112500,1987938900,23750,23700,23750,23700,59
|
|
20240902,112400,1986540500,23700,23700,23700,23700,1
|
|
20240902,112300,1986516800,23750,23750,23750,23750,1
|
|
20240902,112200,1986493050,23750,23700,23750,23700,68
|
|
20240902,112100,1984878100,23750,23750,23750,23750,52
|
|
20240902,112000,1983643100,23700,23750,23750,23700,55
|
|
20240902,111900,1982337100,23700,23700,23700,23700,261
|
|
20240902,111800,1976151400,23700,23750,23750,23700,9
|
|
20240902,111700,1975937850,23750,23750,23750,23700,20
|
|
20240902,111600,1975463050,23750,23750,23750,23700,12
|
|
20240902,111500,1975178100,23700,23700,23700,23700,4
|
|
20240902,111400,1975083300,23700,23750,23750,23700,142
|
|
20240902,111300,1971712900,23700,23700,23700,23700,0
|
|
20240902,111200,1971712900,23700,23750,23750,23700,101
|
|
20240902,111100,1969319150,23700,23650,23700,23650,31
|
|
20240902,111000,1968585800,23700,23700,23700,23700,424
|
|
20240902,110900,1958537000,23650,23700,23700,23650,260
|
|
20240902,110800,1952387500,23650,23650,23650,23650,4
|
|
20240902,110700,1952292900,23650,23650,23650,23650,0
|
|
20240902,110600,1952292900,23650,23650,23650,23650,1
|
|
20240902,110500,1952269250,23700,23700,23700,23700,25
|
|
20240902,110400,1951676750,23600,23650,23700,23600,673
|
|
20240902,110300,1935761650,23650,23700,23700,23650,865
|
|
20240902,110200,1915276550,23700,23700,23700,23700,0
|
|
20240902,110100,1915276550,23700,23700,23700,23700,6
|
|
20240902,110000,1915134350,23700,23700,23700,23700,87
|
|
20240902,105900,1913072450,23650,23650,23650,23650,549
|
|
20240902,105800,1900088600,23700,23650,23700,23650,98
|
|
20240902,105700,1897766050,23650,23600,23650,23600,152
|
|
20240902,105600,1894171400,23600,23600,23600,23550,416
|
|
20240902,105500,1884354300,23650,23600,23650,23600,2046
|
|
20240902,105400,1836064700,23600,23600,23650,23600,162
|
|
20240902,105300,1832241450,23600,23650,23650,23600,3333
|
|
20240902,105200,1753421250,23650,23700,23700,23650,115
|
|
20240902,105100,1750695900,23700,23700,23700,23650,221
|
|
20240902,105000,1745465700,23650,23700,23700,23650,192
|
|
20240902,104900,1740922250,23750,23700,23750,23650,270
|
|
20240902,104800,1734528600,23700,23750,23750,23700,1787
|
|
20240902,104700,1692176400,23700,23750,23750,23700,138
|
|
20240902,104600,1688905750,23700,23700,23700,23700,1142
|
|
20240902,104500,1661840350,23700,23700,23750,23700,276
|
|
20240902,104400,1655298900,23700,23750,23750,23700,296
|
|
20240902,104300,1648282750,23750,23750,23750,23750,144
|
|
20240902,104200,1644862750,23800,23750,23800,23750,168
|
|
20240902,104100,1640872700,23750,23750,23750,23750,137
|
|
20240902,104000,1637618950,23750,23750,23750,23750,148
|
|
20240902,103900,1634103950,23750,23800,23800,23750,1145
|
|
20240902,103800,1606909800,23800,23750,23800,23750,201
|
|
20240902,103700,1602132900,23850,23800,23850,23750,220
|
|
20240902,103600,1596903250,23800,23800,23850,23800,1516
|
|
20240902,103500,1560815600,23800,23850,23850,23800,237
|
|
20240902,103400,1555164500,23850,23850,23850,23850,219
|
|
20240902,103300,1549941350,23850,23850,23850,23850,138
|
|
20240902,103200,1546650050,23850,23850,23850,23850,151
|
|
20240902,103100,1543048700,23850,23850,23850,23850,141
|
|
20240902,103000,1539685850,23850,23800,23850,23800,200
|
|
20240902,102900,1534922750,23800,23850,23850,23800,389
|
|
20240902,102800,1525652100,23850,23850,23850,23850,420
|
|
20240902,102700,1515635100,23850,23850,23850,23850,196
|
|
20240902,102600,1510960500,23850,23800,23850,23800,207
|
|
20240902,102500,1506030400,23850,23850,23850,23800,168
|
|
20240902,102400,1502030450,23850,23850,23950,23850,951
|
|
20240902,102300,1479342150,23900,23900,23900,23850,794
|
|
20240902,102200,1460372400,23850,23800,23850,23800,184
|
|
20240902,102100,1455984750,23850,23800,23850,23800,512
|
|
20240902,102000,1443785400,23800,23800,23800,23750,471
|
|
20240902,101900,1432592500,23750,23750,23750,23750,157
|
|
20240902,101800,1428863750,23750,23800,23800,23750,114
|
|
20240902,101700,1426153250,23800,23750,23800,23750,148
|
|
20240902,101600,1422637700,23750,23800,23800,23750,905
|
|
20240902,101500,1401140550,23750,23850,23850,23750,673
|
|
20240902,101400,1385127500,23850,23750,23850,23700,565
|
|
20240902,101300,1371710600,23750,23700,23750,23700,207
|
|
20240902,101200,1366801200,23750,23700,23750,23700,297
|
|
20240902,101100,1359758100,23700,23750,23750,23700,575
|
|
20240902,101000,1346130300,23750,23750,23800,23750,1806
|
|
20240902,100900,1303237300,23750,23850,23850,23750,306
|
|
20240902,100800,1295968600,23800,23800,23800,23750,1636
|
|
20240902,100700,1257038650,23750,23750,23750,23750,139
|
|
20240902,100600,1253737400,23750,23800,23800,23750,2164
|
|
20240902,100500,1202309200,23800,23800,23850,23800,509
|
|
20240902,100400,1190194950,23800,23800,23800,23800,392
|
|
20240902,100300,1180865350,23800,23850,23850,23750,187
|
|
20240902,100200,1176415950,23700,23750,23750,23700,576
|
|
20240902,100100,1162742800,23750,23750,23800,23750,142
|
|
20240902,100000,1159370250,23750,23700,23800,23700,348
|
|
20240902,095900,1151098750,23750,23750,23750,23700,366
|
|
20240902,095800,1142413750,23750,23800,23800,23750,4300
|
|
20240902,095700,1040284500,23800,23800,23800,23750,331
|
|
20240902,095600,1032418950,23800,23800,23850,23750,1003
|
|
20240902,095500,1008547400,23800,23850,23850,23800,155
|
|
20240902,095400,1004857500,23800,23800,23800,23800,241
|
|
20240902,095300,999121700,23800,23850,23850,23800,169
|
|
20240902,095200,995099400,23850,23800,23850,23800,284
|
|
20240902,095100,988334150,23800,23800,23850,23800,85
|
|
20240902,095000,986308650,23800,23800,23900,23800,57
|
|
20240902,094900,984951900,23800,23800,23800,23750,258
|
|
20240902,094800,978811550,23800,23800,23800,23800,59
|
|
20240902,094700,977407350,23800,23850,23850,23800,1974
|
|
20240902,094600,930423350,23850,23850,23900,23800,275
|
|
20240902,094500,923864550,23850,23900,23900,23850,1476
|
|
20240902,094400,888661900,23850,23900,23900,23850,21
|
|
20240902,094300,888160550,23850,23900,23900,23850,595
|
|
20240902,094200,873942500,23950,23950,23950,23950,2
|
|
20240902,094100,873894600,23900,23900,23900,23900,11
|
|
20240902,094000,873631700,23950,23900,23950,23900,16
|
|
20240902,093900,873249250,23950,23950,23950,23950,0
|
|
20240902,093800,873249250,23950,23950,23950,23950,90
|
|
20240902,093700,871093750,23900,23900,23900,23850,87
|
|
20240902,093600,869017400,23900,23950,23950,23850,1033
|
|
20240902,093500,844330550,23950,24050,24050,23950,605
|
|
20240902,093400,829810800,24050,23950,24050,23950,559
|
|
20240902,093300,816394100,23900,23950,23950,23900,208
|
|
20240902,093200,811422550,23900,23900,23950,23900,43
|
|
20240902,093100,810393350,23900,23850,23900,23850,199
|
|
20240902,093000,805637300,23900,23900,23900,23900,5
|
|
20240902,092900,805517800,24000,23850,24000,23850,337
|
|
20240902,092800,797480200,23850,23850,23850,23800,39
|
|
20240902,092700,796550250,23800,23850,23850,23800,818
|
|
20240902,092600,777075350,23850,23950,24000,23850,709
|
|
20240902,092500,760135500,23950,23900,23950,23900,139
|
|
20240902,092400,756806600,23950,23900,23950,23900,82
|
|
20240902,092300,754844850,23900,23750,23950,23750,1217
|
|
20240902,092200,725801300,23800,23800,23850,23750,1623
|
|
20240902,092100,687191400,23800,23850,23900,23800,214
|
|
20240902,092000,682087550,23900,23900,23900,23850,103
|
|
20240902,091900,679625900,23900,23900,23900,23850,1458
|
|
20240902,091800,644846300,23900,23850,23900,23850,301
|
|
20240902,091700,637655450,23900,23850,23900,23800,21
|
|
20240902,091600,637154650,23850,23800,23900,23750,1038
|
|
20240902,091500,612449100,23850,23800,23900,23800,155
|
|
20240902,091400,608759950,23800,23900,23900,23800,2094
|
|
20240902,091300,558865850,23950,23950,24000,23950,125
|
|
20240902,091200,555870600,23950,23950,23950,23950,277
|
|
20240902,091100,549236450,23900,23900,23900,23850,917
|
|
20240902,091000,527355850,23900,23900,23950,23800,1693
|
|
20240902,090900,486943350,23900,23900,23950,23900,354
|
|
20240902,090800,478472500,23900,23950,24000,23900,253
|
|
20240902,090700,472413900,23900,24100,24100,23900,2561
|
|
20240902,090600,410919550,24100,24100,24150,24050,1754
|
|
20240902,090500,368640550,24050,23950,24050,23900,4243
|
|
20240902,090400,267167400,24000,24050,24100,23950,2795
|
|
20240902,090300,200019450,24100,24050,24100,24000,1727
|
|
20240902,090200,158476900,24000,24200,24200,24000,1409
|
|
20240902,090100,124534350,24200,24350,24350,24050,2837
|
|
20240902,090000,55807300,24400,24600,24600,24300,2162
|