587 lines
35 KiB
CSV
587 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184400,244093117000,246000,246000,246000,246000,68623
|
|
20240902,184300,244093117000,246000,246000,246000,246000,0
|
|
20240902,184200,244093117000,246000,246000,246000,246000,0
|
|
20240902,184100,244093117000,246000,246000,246000,246000,0
|
|
20240902,184000,244093117000,246000,246000,246000,246000,0
|
|
20240902,183900,244093117000,246000,246000,246000,246000,0
|
|
20240902,183800,244093117000,246000,246000,246000,246000,0
|
|
20240902,183700,244093117000,246000,246000,246000,246000,0
|
|
20240902,183600,244093117000,246000,246000,246000,246000,0
|
|
20240902,183500,244093117000,246000,246000,246000,246000,0
|
|
20240902,183400,244093117000,246000,246000,246000,246000,0
|
|
20240902,183300,244093117000,246000,246000,246000,246000,0
|
|
20240902,183200,244093117000,246000,246000,246000,246000,0
|
|
20240902,183100,244093117000,246000,246000,246000,246000,0
|
|
20240902,183000,244093117000,246000,246000,246000,246000,0
|
|
20240902,182900,244093117000,246000,246000,246000,246000,0
|
|
20240902,182800,244093117000,246000,246000,246000,246000,0
|
|
20240902,182700,244093117000,246000,246000,246000,246000,0
|
|
20240902,182600,244093117000,246000,246000,246000,246000,0
|
|
20240902,182500,244093117000,246000,246000,246000,246000,0
|
|
20240902,182400,244093117000,246000,246000,246000,246000,0
|
|
20240902,182300,244093117000,246000,246000,246000,246000,0
|
|
20240902,182200,244093117000,246000,246000,246000,246000,0
|
|
20240902,182100,244093117000,246000,246000,246000,246000,0
|
|
20240902,182000,244093117000,246000,246000,246000,246000,0
|
|
20240902,181900,244093117000,246000,246000,246000,246000,0
|
|
20240902,181800,244093117000,246000,246000,246000,246000,0
|
|
20240902,181700,244093117000,246000,246000,246000,246000,0
|
|
20240902,181600,244093117000,246000,246000,246000,246000,0
|
|
20240902,181500,244093117000,246000,246000,246000,246000,0
|
|
20240902,181400,244093117000,246000,246000,246000,246000,68623
|
|
20240902,181300,244093117000,246000,246000,246000,246000,0
|
|
20240902,181200,244093117000,246000,246000,246000,246000,0
|
|
20240902,181100,244093117000,246000,246000,246000,246000,0
|
|
20240902,181000,244093117000,246000,246000,246000,246000,0
|
|
20240902,180900,244093117000,246000,246000,246000,246000,0
|
|
20240902,180800,244093117000,246000,246000,246000,246000,0
|
|
20240902,180700,244093117000,246000,246000,246000,246000,0
|
|
20240902,180600,244093117000,246000,246000,246000,246000,0
|
|
20240902,180500,244093117000,246000,246000,246000,246000,0
|
|
20240902,180400,244093117000,246000,246000,246000,246000,0
|
|
20240902,180300,244093117000,246000,246000,246000,246000,0
|
|
20240902,180200,244093117000,246000,246000,246000,246000,0
|
|
20240902,180100,244093117000,246000,246000,246000,246000,0
|
|
20240902,180000,244093117000,246000,246000,246000,246000,0
|
|
20240902,175900,244093117000,246000,246000,246000,246000,0
|
|
20240902,175800,244093117000,246000,246000,246000,246000,0
|
|
20240902,175700,244093117000,246000,246000,246000,246000,0
|
|
20240902,175600,244093117000,246000,246000,246000,246000,0
|
|
20240902,175500,244093117000,246000,246000,246000,246000,0
|
|
20240902,175400,244093117000,246000,246000,246000,246000,0
|
|
20240902,175300,244093117000,246000,246000,246000,246000,0
|
|
20240902,175200,244093117000,246000,246000,246000,246000,0
|
|
20240902,175100,244093117000,246000,246000,246000,246000,0
|
|
20240902,175000,244093117000,246000,246000,246000,246000,0
|
|
20240902,174900,244093117000,246000,246000,246000,246000,0
|
|
20240902,174800,244093117000,246000,246000,246000,246000,0
|
|
20240902,174700,244093117000,246000,246000,246000,246000,0
|
|
20240902,174600,244093117000,246000,246000,246000,246000,0
|
|
20240902,174500,244093117000,246000,246000,246000,246000,0
|
|
20240902,174400,244093117000,246000,246000,246000,246000,68623
|
|
20240902,174300,244093117000,246000,246000,246000,246000,0
|
|
20240902,174200,244093117000,246000,246000,246000,246000,0
|
|
20240902,174100,244093117000,246000,246000,246000,246000,0
|
|
20240902,174000,244093117000,246000,246000,246000,246000,0
|
|
20240902,173900,244093117000,246000,246000,246000,246000,0
|
|
20240902,173800,244093117000,246000,246000,246000,246000,0
|
|
20240902,173700,244093117000,246000,246000,246000,246000,0
|
|
20240902,173600,244093117000,246000,246000,246000,246000,0
|
|
20240902,173500,244093117000,246000,246000,246000,246000,0
|
|
20240902,173400,244093117000,246000,246000,246000,246000,0
|
|
20240902,173300,244093117000,246000,246000,246000,246000,0
|
|
20240902,173200,244093117000,246000,246000,246000,246000,0
|
|
20240902,173100,244093117000,246000,246000,246000,246000,0
|
|
20240902,173000,244093117000,246000,246000,246000,246000,0
|
|
20240902,172900,244093117000,246000,246000,246000,246000,0
|
|
20240902,172800,244093117000,246000,246000,246000,246000,0
|
|
20240902,172700,244093117000,246000,246000,246000,246000,0
|
|
20240902,172600,244093117000,246000,246000,246000,246000,0
|
|
20240902,172500,244093117000,246000,246000,246000,246000,0
|
|
20240902,172400,244093117000,246000,246000,246000,246000,0
|
|
20240902,172300,244093117000,246000,246000,246000,246000,0
|
|
20240902,172200,244093117000,246000,246000,246000,246000,0
|
|
20240902,172100,244093117000,246000,246000,246000,246000,0
|
|
20240902,172000,244093117000,246000,246000,246000,246000,0
|
|
20240902,171900,244093117000,246000,246000,246000,246000,0
|
|
20240902,171800,244093117000,246000,246000,246000,246000,0
|
|
20240902,171700,244093117000,246000,246000,246000,246000,0
|
|
20240902,171600,244093117000,246000,246000,246000,246000,0
|
|
20240902,171500,244093117000,246000,246000,246000,246000,0
|
|
20240902,171400,244093117000,246000,246000,246000,246000,68623
|
|
20240902,171300,244093117000,246000,246000,246000,246000,0
|
|
20240902,171200,244093117000,246000,246000,246000,246000,0
|
|
20240902,171100,244093117000,246000,246000,246000,246000,0
|
|
20240902,171000,244093117000,246000,246000,246000,246000,0
|
|
20240902,170900,244093117000,246000,246000,246000,246000,0
|
|
20240902,170800,244093117000,246000,246000,246000,246000,0
|
|
20240902,170700,244093117000,246000,246000,246000,246000,0
|
|
20240902,170600,244093117000,246000,246000,246000,246000,0
|
|
20240902,170500,244093117000,246000,246000,246000,246000,0
|
|
20240902,170400,244093117000,246000,246000,246000,246000,0
|
|
20240902,170300,244093117000,246000,246000,246000,246000,0
|
|
20240902,170200,244093117000,246000,246000,246000,246000,0
|
|
20240902,170100,244093117000,246000,246000,246000,246000,0
|
|
20240902,170000,244093117000,246000,246000,246000,246000,0
|
|
20240902,165900,244093117000,246000,246000,246000,246000,0
|
|
20240902,165800,244093117000,246000,246000,246000,246000,0
|
|
20240902,165700,244093117000,246000,246000,246000,246000,0
|
|
20240902,165600,244093117000,246000,246000,246000,246000,0
|
|
20240902,165500,244093117000,246000,246000,246000,246000,0
|
|
20240902,165400,244093117000,246000,246000,246000,246000,0
|
|
20240902,165300,244093117000,246000,246000,246000,246000,0
|
|
20240902,165200,244093117000,246000,246000,246000,246000,0
|
|
20240902,165100,244093117000,246000,246000,246000,246000,0
|
|
20240902,165000,244093117000,246000,246000,246000,246000,0
|
|
20240902,164900,244093117000,246000,246000,246000,246000,0
|
|
20240902,164800,244093117000,246000,246000,246000,246000,0
|
|
20240902,164700,244093117000,246000,246000,246000,246000,0
|
|
20240902,164600,244093117000,246000,246000,246000,246000,0
|
|
20240902,164500,244093117000,246000,246000,246000,246000,0
|
|
20240902,164400,244093117000,246000,246000,246000,246000,68623
|
|
20240902,164300,244093117000,246000,246000,246000,246000,0
|
|
20240902,164200,244093117000,246000,246000,246000,246000,0
|
|
20240902,164100,244093117000,246000,246000,246000,246000,0
|
|
20240902,164000,244093117000,246000,246000,246000,246000,0
|
|
20240902,163900,244093117000,246000,246000,246000,246000,0
|
|
20240902,163800,244093117000,246000,246000,246000,246000,0
|
|
20240902,163700,244093117000,246000,246000,246000,246000,0
|
|
20240902,163600,244093117000,246000,246000,246000,246000,0
|
|
20240902,163500,244093117000,246000,246000,246000,246000,0
|
|
20240902,163400,244093117000,246000,246000,246000,246000,0
|
|
20240902,163300,244093117000,246000,246000,246000,246000,0
|
|
20240902,163200,244093117000,246000,246000,246000,246000,0
|
|
20240902,163100,244093117000,246000,246000,246000,246000,0
|
|
20240902,163000,244093117000,246000,246000,246000,246000,0
|
|
20240902,162900,244093117000,246000,246000,246000,246000,0
|
|
20240902,162800,244093117000,246000,246000,246000,246000,0
|
|
20240902,162700,244093117000,246000,246000,246000,246000,0
|
|
20240902,162600,244093117000,246000,246000,246000,246000,0
|
|
20240902,162500,244093117000,246000,246000,246000,246000,0
|
|
20240902,162400,244093117000,246000,246000,246000,246000,0
|
|
20240902,162300,244093117000,246000,246000,246000,246000,0
|
|
20240902,162200,244093117000,246000,246000,246000,246000,0
|
|
20240902,162100,244093117000,246000,246000,246000,246000,0
|
|
20240902,162000,244093117000,246000,246000,246000,246000,0
|
|
20240902,161900,244093117000,246000,246000,246000,246000,0
|
|
20240902,161800,244093117000,246000,246000,246000,246000,0
|
|
20240902,161700,244093117000,246000,246000,246000,246000,0
|
|
20240902,161600,244093117000,246000,246000,246000,246000,0
|
|
20240902,161500,244093117000,246000,246000,246000,246000,0
|
|
20240902,161400,244093117000,246000,246000,246000,246000,68623
|
|
20240902,161300,244093117000,246000,246000,246000,246000,0
|
|
20240902,161200,244093117000,246000,246000,246000,246000,0
|
|
20240902,161100,244093117000,246000,246000,246000,246000,0
|
|
20240902,161000,244093117000,246000,246000,246000,246000,0
|
|
20240902,160900,244093117000,246000,246000,246000,246000,0
|
|
20240902,160800,244093117000,246000,246000,246000,246000,0
|
|
20240902,160700,244093117000,246000,246000,246000,246000,0
|
|
20240902,160600,244093117000,246000,246000,246000,246000,0
|
|
20240902,160500,244093117000,246000,246000,246000,246000,0
|
|
20240902,160400,244093117000,246000,246000,246000,246000,0
|
|
20240902,160300,244093117000,246000,246000,246000,246000,0
|
|
20240902,160200,244093117000,246000,246000,246000,246000,0
|
|
20240902,160100,244093117000,246000,246000,246000,246000,0
|
|
20240902,160000,244093117000,246000,246000,246000,246000,0
|
|
20240902,155900,244093117000,246000,246000,246000,246000,0
|
|
20240902,155800,244093117000,246000,246000,246000,246000,0
|
|
20240902,155700,244093117000,246000,246000,246000,246000,0
|
|
20240902,155600,244093117000,246000,246000,246000,246000,0
|
|
20240902,155500,244093117000,246000,246000,246000,246000,0
|
|
20240902,155400,244093117000,246000,246000,246000,246000,0
|
|
20240902,155300,244093117000,246000,246000,246000,246000,0
|
|
20240902,155200,244093117000,246000,246000,246000,246000,0
|
|
20240902,155100,244093117000,246000,246000,246000,246000,0
|
|
20240902,155000,244093117000,246000,246000,246000,246000,0
|
|
20240902,154900,244093117000,246000,246000,246000,246000,0
|
|
20240902,154800,244093117000,246000,246000,246000,246000,0
|
|
20240902,154700,244093117000,246000,246000,246000,246000,0
|
|
20240902,154600,244093117000,246000,246000,246000,246000,0
|
|
20240902,154500,244093117000,246000,246000,246000,246000,0
|
|
20240902,154400,244093117000,246000,246000,246000,246000,68623
|
|
20240902,154300,244093117000,246000,246000,246000,246000,0
|
|
20240902,154200,244093117000,246000,246000,246000,246000,0
|
|
20240902,154100,244093117000,246000,246000,246000,246000,0
|
|
20240902,154000,244093117000,246000,246000,246000,246000,0
|
|
20240902,153900,244093117000,246000,246000,246000,246000,0
|
|
20240902,153800,244093117000,246000,246000,246000,246000,0
|
|
20240902,153700,244093117000,246000,246000,246000,246000,0
|
|
20240902,153600,244093117000,246000,246000,246000,246000,0
|
|
20240902,153500,244093117000,246000,246000,246000,246000,0
|
|
20240902,153400,244093117000,246000,246000,246000,246000,0
|
|
20240902,153300,244093117000,246000,246000,246000,246000,0
|
|
20240902,153200,244093117000,246000,246000,246000,246000,0
|
|
20240902,153100,244093117000,246000,246000,246000,246000,0
|
|
20240902,153000,244093117000,246000,246000,246000,246000,68623
|
|
20240902,152900,227211859000,246000,246000,246000,246000,0
|
|
20240902,152800,227211859000,246000,246000,246000,246000,0
|
|
20240902,152700,227211859000,246000,246000,246000,246000,0
|
|
20240902,152600,227211859000,246000,246000,246000,246000,0
|
|
20240902,152500,227211859000,246000,246000,246000,246000,0
|
|
20240902,152400,227211859000,246000,246000,246000,246000,0
|
|
20240902,152300,227211859000,246000,246000,246000,246000,0
|
|
20240902,152200,227211859000,246000,246000,246000,246000,0
|
|
20240902,152100,227211859000,246000,246000,246000,246000,0
|
|
20240902,152000,227211859000,246000,246000,246000,246000,0
|
|
20240902,151900,227211859000,246000,246500,247000,246000,4280
|
|
20240902,151800,226157163000,246500,246500,246500,246000,2612
|
|
20240902,151700,225513603500,246000,246000,246500,246000,1704
|
|
20240902,151600,225094187000,246000,246500,247000,246000,6367
|
|
20240902,151500,223525235000,247000,246500,247000,246500,5878
|
|
20240902,151400,222076234000,246500,247000,247000,246500,1773
|
|
20240902,151300,221639137000,246500,247000,247500,246500,8071
|
|
20240902,151200,219645878500,247000,247000,247500,247000,4321
|
|
20240902,151100,218578466000,247500,247000,247500,247000,2066
|
|
20240902,151000,218068020000,247000,247000,247500,247000,774
|
|
20240902,150900,217876636500,247000,247500,247500,247000,1125
|
|
20240902,150800,217598397000,247000,247000,247500,247000,695
|
|
20240902,150700,217426557000,247000,247500,247500,247000,614
|
|
20240902,150600,217274770000,247500,247000,247500,247000,1256
|
|
20240902,150500,216964177500,247000,247000,247500,247000,949
|
|
20240902,150400,216729498000,247000,247500,247500,247000,2334
|
|
20240902,150300,216152467000,247000,247500,247500,247000,3006
|
|
20240902,150200,215408859000,247500,247500,247500,247000,3303
|
|
20240902,150100,214591652500,247000,247000,247500,246500,6621
|
|
20240902,150000,212956155500,247000,246500,247000,246500,1832
|
|
20240902,145900,212504071500,246500,246500,247000,246500,3168
|
|
20240902,145800,211721846000,246500,246500,247000,246500,871
|
|
20240902,145700,211507065500,246500,246500,247000,246500,859
|
|
20240902,145600,211295154500,247000,246500,247000,246500,1287
|
|
20240902,145500,210977669000,246500,246500,247000,246500,1363
|
|
20240902,145400,210641446000,246500,246500,247000,246500,1631
|
|
20240902,145300,210238985500,247000,247000,247000,246500,1162
|
|
20240902,145200,209952413000,246500,246500,247000,246500,951
|
|
20240902,145100,209717855500,247000,246500,247000,246500,866
|
|
20240902,145000,209504324000,246500,246500,247000,246500,2167
|
|
20240902,144900,208969650000,246500,247000,247000,246500,943
|
|
20240902,144800,208737175000,246500,246500,247000,246500,1365
|
|
20240902,144700,208400439500,247000,247000,247000,246500,1369
|
|
20240902,144600,208062746500,246500,246500,247000,246500,1049
|
|
20240902,144500,207803969500,246500,246500,247000,246500,1041
|
|
20240902,144400,207547136500,246500,246500,247000,246500,562
|
|
20240902,144300,207408452500,246500,246500,247000,246500,667
|
|
20240902,144200,207243853500,246500,247000,247000,246500,765
|
|
20240902,144100,207055065000,246500,247000,247000,246500,818
|
|
20240902,144000,206853125000,246500,246500,247000,246500,848
|
|
20240902,143900,206643814000,247000,246500,247000,246500,749
|
|
20240902,143800,206458974500,246500,246500,246500,246000,4522
|
|
20240902,143700,205344435500,246500,246500,246500,246000,1433
|
|
20240902,143600,204991314000,246000,246500,246500,246000,1240
|
|
20240902,143500,204685826500,246500,246500,246500,246000,1062
|
|
20240902,143400,204424151500,246500,246000,246500,246000,491
|
|
20240902,143300,204303240500,246500,246500,246500,246000,1184
|
|
20240902,143200,204011587000,246000,246500,246500,246000,1228
|
|
20240902,143100,203709026500,246500,246500,246500,246000,4004
|
|
20240902,143000,202722179000,246000,246000,246500,246000,3386
|
|
20240902,142900,201887831000,246000,246500,246500,246000,761
|
|
20240902,142800,201700468000,246000,246000,246500,246000,984
|
|
20240902,142700,201458320500,246500,246000,246500,246000,816
|
|
20240902,142600,201257408000,246000,246500,246500,246000,6004
|
|
20240902,142500,199780236500,246500,246000,246500,246000,743
|
|
20240902,142400,199597371500,246000,246500,246500,246000,1065
|
|
20240902,142300,199335295500,246500,246000,246500,246000,1002
|
|
20240902,142200,199088576000,246000,246000,247000,246000,7082
|
|
20240902,142100,197343002000,246500,246500,246500,246000,692
|
|
20240902,142000,197172666000,246500,246000,246500,246000,2262
|
|
20240902,141900,196615344000,246000,246000,246500,246000,792
|
|
20240902,141800,196420385000,246500,246500,247000,246000,1442
|
|
20240902,141700,196065105500,246500,246500,247000,246500,3546
|
|
20240902,141600,195190989000,246500,247000,247000,246500,749
|
|
20240902,141500,195006336500,246500,246500,247000,246500,635
|
|
20240902,141400,194849743000,246500,246500,247000,246500,669
|
|
20240902,141300,194684798500,246500,246500,247000,246500,575
|
|
20240902,141200,194542996500,246500,247000,247000,246500,901
|
|
20240902,141100,194320862500,246500,246500,247000,246500,946
|
|
20240902,141000,194087552500,247000,247000,247000,246500,917
|
|
20240902,140900,193861426000,246500,246500,247000,246500,598
|
|
20240902,140800,193713999500,246500,246500,247000,246000,2768
|
|
20240902,140700,193031728500,246000,246000,246500,246000,890
|
|
20240902,140600,192812653000,246500,246000,246500,246000,1322
|
|
20240902,140500,192487000000,246000,246500,246500,246000,917
|
|
20240902,140400,192261226000,246500,246000,246500,246000,1440
|
|
20240902,140300,191906889500,246000,246000,246500,246000,480
|
|
20240902,140200,191788750500,246500,246000,246500,246000,887
|
|
20240902,140100,191570309500,246500,246000,246500,246000,691
|
|
20240902,140000,191400134500,246500,246000,246500,246000,1813
|
|
20240902,135900,190953544000,246500,246000,246500,246000,738
|
|
20240902,135800,190771832000,246000,246000,246500,246000,491
|
|
20240902,135700,190650967500,246500,246000,246500,246000,632
|
|
20240902,135600,190495413500,246000,246000,246500,246000,670
|
|
20240902,135500,190330420500,246000,246500,246500,246000,465
|
|
20240902,135400,190215939500,246500,246000,246500,246000,389
|
|
20240902,135300,190120202500,246000,246500,246500,246000,4094
|
|
20240902,135200,189111176500,246500,246000,246500,246000,995
|
|
20240902,135100,188866020500,246500,246000,246500,246000,960
|
|
20240902,135000,188629544000,246500,246000,247000,246000,2631
|
|
20240902,134900,187981116500,246000,246500,247000,246000,1708
|
|
20240902,134800,187560293500,246500,246500,247000,246500,2585
|
|
20240902,134700,186923082000,246500,246500,247000,246500,4657
|
|
20240902,134600,185775083000,246500,246500,247000,246500,874
|
|
20240902,134500,185559517500,246500,246500,247000,246500,453
|
|
20240902,134400,185447741000,246500,246500,247000,246500,322
|
|
20240902,134300,185368331000,247000,247000,247000,246500,369
|
|
20240902,134200,185277334500,247000,246500,247000,246500,242
|
|
20240902,134100,185217647000,247000,246500,247000,246500,699
|
|
20240902,134000,185045253500,247000,246500,247000,246500,301
|
|
20240902,133900,184971033500,246500,246500,247000,246500,339
|
|
20240902,133800,184887393000,247000,246500,247000,246500,396
|
|
20240902,133700,184789679500,246500,247000,247000,246500,700
|
|
20240902,133600,184616878000,247000,247000,247000,246500,225
|
|
20240902,133500,184561372000,246500,246000,247000,246000,2482
|
|
20240902,133400,183949513000,246500,246500,246500,246000,629
|
|
20240902,133300,183794603000,246500,246500,246500,246000,1293
|
|
20240902,133200,183475968000,246000,246000,246500,246000,5992
|
|
20240902,133100,181999037000,246000,246000,246500,246000,618
|
|
20240902,133000,181846904000,246500,246000,246500,246000,433
|
|
20240902,132900,181740328000,246000,246000,246500,246000,624
|
|
20240902,132800,181586700500,246000,246000,246500,246000,1270
|
|
20240902,132700,181274245000,246000,246000,246500,246000,544
|
|
20240902,132600,181140322500,246000,246000,246500,246000,491
|
|
20240902,132500,181019424000,246000,246000,246500,246000,379
|
|
20240902,132400,180926114000,246000,246000,246500,246000,497
|
|
20240902,132300,180803798500,246000,246000,246500,246000,1044
|
|
20240902,132200,180546628000,246000,246500,246500,246000,483
|
|
20240902,132100,180427729500,246000,246000,246500,246000,536
|
|
20240902,132000,180295825500,246500,246000,246500,246000,461
|
|
20240902,131900,180182322000,246000,246000,246500,246000,952
|
|
20240902,131800,179947878000,246000,246000,246500,246000,587
|
|
20240902,131700,179803421500,246000,246500,246500,246000,846
|
|
20240902,131600,179595076000,246500,246000,246500,246000,385
|
|
20240902,131500,179500349500,246000,246500,246500,246000,1418
|
|
20240902,131400,179151473500,246500,246000,246500,246000,475
|
|
20240902,131300,179034615500,246000,246500,246500,246000,401
|
|
20240902,131200,178935864000,246000,246500,246500,246000,2576
|
|
20240902,131100,178301810500,246000,246000,246500,246000,724
|
|
20240902,131000,178123610000,246500,246000,246500,246000,6049
|
|
20240902,130900,176635490000,246000,246000,246500,246000,880
|
|
20240902,130800,176418912000,246500,246500,246500,246000,516
|
|
20240902,130700,176291886000,246000,246500,246500,246000,444
|
|
20240902,130600,176182558500,246500,246500,246500,246000,456
|
|
20240902,130500,176070278000,246000,246500,246500,246000,533
|
|
20240902,130400,175939078000,246500,246500,246500,246000,699
|
|
20240902,130300,175767030000,246000,246000,246500,246000,290
|
|
20240902,130200,175695632500,246500,246000,246500,246000,1969
|
|
20240902,130100,175211205000,246000,246000,246500,246000,1364
|
|
20240902,130000,174875552500,246000,246000,246500,246000,363
|
|
20240902,125900,174786207500,246500,246500,246500,246000,614
|
|
20240902,125800,174635033000,246000,246000,246500,246000,401
|
|
20240902,125700,174536286000,246500,246000,246500,246000,359
|
|
20240902,125600,174447924500,246500,246500,246500,246000,1036
|
|
20240902,125500,174192693500,246500,246000,247000,246000,1183
|
|
20240902,125400,173901130500,246000,246000,246500,246000,1025
|
|
20240902,125300,173648543000,246000,246500,246500,246000,1682
|
|
20240902,125200,173234049000,246500,246500,246500,246000,639
|
|
20240902,125100,173076657000,246000,246000,246500,246000,347
|
|
20240902,125000,172991226000,246500,246500,246500,246000,393
|
|
20240902,124900,172894515500,246000,246000,246500,246000,722
|
|
20240902,124800,172716659000,246000,246000,246500,246000,471
|
|
20240902,124700,172600679000,246000,246000,246500,246000,647
|
|
20240902,124600,172441397000,246500,246500,246500,246000,577
|
|
20240902,124500,172299299000,246000,246000,246500,246000,597
|
|
20240902,124400,172152360500,246500,246000,246500,246000,538
|
|
20240902,124300,172019889500,246000,246500,246500,246000,330
|
|
20240902,124200,171938637000,246000,246500,246500,246000,762
|
|
20240902,124100,171751049000,246000,246000,246500,246000,594
|
|
20240902,124000,171604840000,246000,246500,246500,246000,399
|
|
20240902,123900,171506663500,246500,246000,246500,246000,502
|
|
20240902,123800,171383047000,246000,246500,246500,246000,465
|
|
20240902,123700,171268612500,246000,246000,246500,246000,937
|
|
20240902,123600,171037982000,246000,246000,246500,246000,327
|
|
20240902,123500,170957437000,246500,246000,246500,246000,512
|
|
20240902,123400,170831330500,246500,246500,246500,246000,384
|
|
20240902,123300,170736769000,246000,246000,246500,246000,633
|
|
20240902,123200,170580844000,246000,246000,246500,246000,436
|
|
20240902,123100,170473467000,246000,246000,246500,246000,493
|
|
20240902,123000,170352139500,246000,246000,246500,246000,630
|
|
20240902,122900,170197006000,246500,246500,246500,246000,560
|
|
20240902,122800,170059224500,246500,246000,246500,246000,383
|
|
20240902,122700,169964942000,246000,246500,246500,246000,943
|
|
20240902,122600,169732893000,246500,246000,246500,246000,659
|
|
20240902,122500,169570554000,246000,246500,246500,246000,392
|
|
20240902,122400,169474038500,246000,246000,246500,246000,635
|
|
20240902,122300,169317788500,246000,246000,246500,246000,2187
|
|
20240902,122200,168779747500,246000,246000,246500,246000,509
|
|
20240902,122100,168654444000,246000,246000,246500,246000,601
|
|
20240902,122000,168506471500,246000,246000,246500,246000,367
|
|
20240902,121900,168416176500,246000,246000,246500,246000,724
|
|
20240902,121800,168238055000,246000,246000,246500,246000,827
|
|
20240902,121700,168034490000,246000,246000,246500,246000,703
|
|
20240902,121600,167861453500,246000,246500,247000,246000,4246
|
|
20240902,121500,166815038500,246500,246500,247000,246500,600
|
|
20240902,121400,166667130000,246500,246500,247000,246500,556
|
|
20240902,121300,166530058500,246500,246500,247000,246500,285
|
|
20240902,121200,166459793000,246500,247000,247000,246500,652
|
|
20240902,121100,166299030500,246500,246500,247000,246500,660
|
|
20240902,121000,166136195000,246500,246500,247000,246500,407
|
|
20240902,120900,166035857500,246500,246500,247000,246500,569
|
|
20240902,120800,165895559500,247000,246500,247000,246500,481
|
|
20240902,120700,165776972000,246500,246500,247000,246500,591
|
|
20240902,120600,165631254000,246500,246500,247000,246500,399
|
|
20240902,120500,165532891000,247000,246500,247000,246500,358
|
|
20240902,120400,165444614500,246500,247000,247000,246500,912
|
|
20240902,120300,165219766500,247000,246500,247000,246500,556
|
|
20240902,120200,165082614500,246500,246500,247000,246500,842
|
|
20240902,120100,164875032000,247000,246500,247000,246500,1684
|
|
20240902,120000,164459886500,246500,246500,247000,246500,535
|
|
20240902,115900,164327882000,246500,246500,247000,246500,463
|
|
20240902,115800,164213636000,247000,247000,247000,246500,566
|
|
20240902,115700,164074008000,247000,246500,247000,246000,6925
|
|
20240902,115600,162367201000,246000,246000,246500,246000,497
|
|
20240902,115500,162244883000,246000,246000,246500,246000,431
|
|
20240902,115400,162138764000,246500,246000,246500,246000,542
|
|
20240902,115300,162005334500,246000,246500,246500,246000,511
|
|
20240902,115200,161879514000,246000,245500,246500,245500,2057
|
|
20240902,115100,161373504500,246000,245500,246000,245500,800
|
|
20240902,115000,161176835000,246000,246000,246000,245500,733
|
|
20240902,114900,160996592500,246000,245500,246000,245500,840
|
|
20240902,114800,160790241500,245500,245500,246000,245500,483
|
|
20240902,114700,160671561500,245500,245500,246000,245500,418
|
|
20240902,114600,160568854000,246000,246000,246000,245500,792
|
|
20240902,114500,160374138500,246000,245500,246000,245500,1196
|
|
20240902,114400,160079983000,245500,246000,246000,245500,1049
|
|
20240902,114300,159822029000,246000,246000,246000,245500,3487
|
|
20240902,114200,158964479500,245500,245500,246000,245500,510
|
|
20240902,114100,158839158500,246000,245500,246000,245500,476
|
|
20240902,114000,158722135500,245500,246000,246000,245500,617
|
|
20240902,113900,158570545500,245500,246000,246000,245500,524
|
|
20240902,113800,158441773000,246000,245500,246000,245500,862
|
|
20240902,113700,158230005000,246000,245500,246000,245500,611
|
|
20240902,113600,158079901000,245500,245500,246000,245500,897
|
|
20240902,113500,157859423000,246000,245500,246000,245500,964
|
|
20240902,113400,157622637000,245500,246000,246000,245500,550
|
|
20240902,113300,157487527500,246000,245500,246000,245500,933
|
|
20240902,113200,157258349500,245500,246000,246000,245500,522
|
|
20240902,113100,157130071500,245500,245500,246000,245500,647
|
|
20240902,113000,156971177000,246000,246000,246000,245500,505
|
|
20240902,112900,156847158000,245500,245500,246000,245500,832
|
|
20240902,112800,156642856000,245500,245500,246000,245500,778
|
|
20240902,112700,156451735500,245500,245500,246000,245500,594
|
|
20240902,112600,156305861000,245500,245500,246000,245500,541
|
|
20240902,112500,156172985000,245500,246000,246000,245500,910
|
|
20240902,112400,155949535000,245500,245500,246000,245500,1161
|
|
20240902,112300,155664217000,245500,245500,246000,245500,730
|
|
20240902,112200,155484905000,246000,246000,246000,245500,1095
|
|
20240902,112100,155216041500,246000,246000,246000,245500,690
|
|
20240902,112000,155046566500,245500,245500,246000,245000,3327
|
|
20240902,111900,154229957500,245500,246000,246000,245000,20743
|
|
20240902,111800,149137618500,245500,246000,246000,245500,767
|
|
20240902,111700,148949140000,246000,246000,246000,245500,625
|
|
20240902,111600,148795558000,246000,246000,246000,245500,1401
|
|
20240902,111500,148451356500,246000,245500,246000,245500,1024
|
|
20240902,111400,148199890000,246000,245500,246000,245500,1831
|
|
20240902,111300,147750227000,246000,245500,246000,245500,1016
|
|
20240902,111200,147500711000,245500,246000,246000,245500,1240
|
|
20240902,111100,147196015500,246000,246000,246500,245500,22452
|
|
20240902,111000,141673011000,246500,246000,246500,246000,601
|
|
20240902,110900,141524972500,246000,246000,246500,246000,752
|
|
20240902,110800,141339811000,246500,246000,246500,246000,674
|
|
20240902,110700,141173850000,246500,246000,246500,246000,879
|
|
20240902,110600,140957471000,246500,246000,246500,246000,507
|
|
20240902,110500,140832649000,246000,246000,246500,246000,863
|
|
20240902,110400,140620087500,246000,246500,246500,246000,913
|
|
20240902,110300,140395251500,246000,246000,246500,246000,435
|
|
20240902,110200,140288134000,246500,246500,247000,246000,4797
|
|
20240902,110100,139105758500,247000,246500,247000,246500,561
|
|
20240902,110000,138967448500,246500,247000,247000,246500,385
|
|
20240902,105900,138872457000,246500,246500,247000,246500,698
|
|
20240902,105800,138700262500,246500,246000,246500,246000,3399
|
|
20240902,105700,137862925000,246000,246500,246500,246000,447
|
|
20240902,105600,137752860500,246500,246500,246500,246000,666
|
|
20240902,105500,137588905500,246500,246000,246500,246000,944
|
|
20240902,105400,137356412000,246500,246500,246500,246000,685
|
|
20240902,105300,137187683500,246500,246000,246500,246000,926
|
|
20240902,105200,136959672500,246500,246500,247000,246000,6473
|
|
20240902,105100,135364207500,246500,246500,247000,246500,519
|
|
20240902,105000,135236205000,247000,246500,247000,246500,783
|
|
20240902,104900,135043083500,246500,246500,247000,246500,622
|
|
20240902,104800,134889686500,247000,247000,247000,246500,1245
|
|
20240902,104700,134582417000,247000,247000,247000,246500,956
|
|
20240902,104600,134346679500,247000,246500,247000,246500,934
|
|
20240902,104500,134116197000,246500,246500,247000,246500,2947
|
|
20240902,104400,133389622500,246500,246500,247000,246500,1055
|
|
20240902,104300,133129225000,246500,246500,247000,246500,6807
|
|
20240902,104200,131448161000,246500,246500,247000,246000,3048
|
|
20240902,104100,130696891000,246500,246500,246500,246000,739
|
|
20240902,104000,130514954500,246500,246000,246500,246000,694
|
|
20240902,103900,130344003500,246500,246000,246500,246000,973
|
|
20240902,103800,130104401000,246000,246000,246500,246000,1069
|
|
20240902,103700,129841258000,246000,246000,246500,246000,934
|
|
20240902,103600,129611189000,246000,246000,246500,246000,817
|
|
20240902,103500,129409997000,246000,246000,246500,246000,1364
|
|
20240902,103400,129074014000,246000,246000,246500,246000,1669
|
|
20240902,103300,128662980000,246500,246000,246500,246000,1093
|
|
20240902,103200,128393780500,246000,246500,246500,246000,1243
|
|
20240902,103100,128087684500,246000,246500,246500,246000,972
|
|
20240902,103000,127848312000,246000,246000,246500,246000,807
|
|
20240902,102900,127649551000,246000,246000,246500,246000,1923
|
|
20240902,102800,127176439000,246500,246000,246500,246000,732
|
|
20240902,102700,126996287500,246000,246000,246500,246000,803
|
|
20240902,102600,126798639500,246000,246500,246500,246000,754
|
|
20240902,102500,126613020500,246500,246000,246500,246000,809
|
|
20240902,102400,126413787000,246000,246500,246500,246000,612
|
|
20240902,102300,126263058000,246500,246500,246500,246000,1332
|
|
20240902,102200,125935002000,246000,246000,246500,246000,1015
|
|
20240902,102100,125684937500,246500,246500,246500,246000,1653
|
|
20240902,102000,125277794500,246500,246000,246500,246000,1522
|
|
20240902,101900,124902794500,246000,246000,246500,246000,2084
|
|
20240902,101800,124389342500,246500,246000,246500,246000,2493
|
|
20240902,101700,123775127000,246000,246000,246500,246000,1047
|
|
20240902,101600,123517285000,246000,246000,246500,246000,807
|
|
20240902,101500,123318607500,246500,246000,246500,246000,846
|
|
20240902,101400,123110301500,246500,246000,246500,246000,1201
|
|
20240902,101300,122814472000,246000,246000,246500,246000,1759
|
|
20240902,101200,122381223000,246000,246000,246500,246000,767
|
|
20240902,101100,122192427000,246500,246500,246500,246000,735
|
|
20240902,101000,122011461500,246000,246000,246500,246000,954
|
|
20240902,100900,121776672500,246500,246000,246500,246000,1273
|
|
20240902,100800,121463477000,246500,246000,246500,246000,2099
|
|
20240902,100700,120947073000,246000,246000,246500,246000,1881
|
|
20240902,100600,120484224000,246000,246500,246500,246000,588
|
|
20240902,100500,120339516000,246500,246500,246500,246000,371
|
|
20240902,100400,120248187000,246000,246500,246500,246000,1135
|
|
20240902,100300,119968698000,246500,246000,246500,246000,712
|
|
20240902,100200,119793432000,246000,246000,246500,245500,2602
|
|
20240902,100100,119153214500,246000,246000,246500,245500,6373
|
|
20240902,100000,117585146500,246000,245500,246500,245500,6713
|
|
20240902,095900,115933569000,246000,245500,246000,245500,1111
|
|
20240902,095800,115660618000,245500,246000,246000,245500,667
|
|
20240902,095700,115496713500,246000,246500,246500,246000,10509
|
|
20240902,095600,112911327500,246500,246500,246500,246000,3851
|
|
20240902,095500,111963709500,246500,246500,246500,246000,3857
|
|
20240902,095400,111013134500,246500,246000,246500,246000,800
|
|
20240902,095300,110816172000,246000,246000,246500,246000,842
|
|
20240902,095200,110608947000,246500,246500,246500,246000,1565
|
|
20240902,095100,110223735500,246000,246500,246500,246000,820
|
|
20240902,095000,110021919500,246000,246500,246500,246000,822
|
|
20240902,094900,109819512000,246500,246000,246500,246000,2727
|
|
20240902,094800,109148594000,246000,245500,246500,245500,3718
|
|
20240902,094700,108234038000,245500,245500,246000,245500,1280
|
|
20240902,094600,107919411000,246000,246000,246500,246000,5767
|
|
20240902,094500,106500538000,246500,246000,246500,246000,11838
|
|
20240902,094400,103588283000,246500,246500,247000,246000,4462
|
|
20240902,094300,102488440000,246500,246500,247000,246500,570
|
|
20240902,094200,102347852500,247000,247000,247000,246500,3815
|
|
20240902,094100,101407287500,247000,246500,247000,246500,1568
|
|
20240902,094000,101020144500,247000,246500,247000,246000,1503
|
|
20240902,093900,100649611500,246000,246000,246500,246000,1027
|
|
20240902,093800,100396592500,246000,246500,246500,246000,1878
|
|
20240902,093700,99933833000,246500,246500,247000,246000,6028
|
|
20240902,093600,98447134000,247000,247000,247500,246500,6092
|
|
20240902,093500,96942465500,247000,246500,247000,246000,6313
|
|
20240902,093400,95386935000,246500,246500,247000,246000,5549
|
|
20240902,093300,94019145000,246000,246500,246500,245500,5868
|
|
20240902,093200,92575134500,246500,246000,246500,245500,4661
|
|
20240902,093100,91428454000,246000,245000,246000,245000,10034
|
|
20240902,093000,88965196500,245500,245000,245500,245000,4311
|
|
20240902,092900,87908219500,245500,245000,245500,245000,2961
|
|
20240902,092800,87182307000,245500,245500,245500,245000,11557
|
|
20240902,092700,84348757000,245500,245500,245500,245000,2520
|
|
20240902,092600,83730511000,245500,245000,246000,245000,16836
|
|
20240902,092500,79595579000,245500,245000,245500,245000,3375
|
|
20240902,092400,78767531500,245000,245500,246000,245000,8658
|
|
20240902,092300,76642199000,245500,245000,246000,245000,8458
|
|
20240902,092200,74566580500,245500,245000,245500,245000,3372
|
|
20240902,092100,73739846500,245500,246000,246000,245000,9881
|
|
20240902,092000,71313885000,246000,245500,246000,245500,6067
|
|
20240902,091900,69823360500,246000,245500,246000,245000,7393
|
|
20240902,091800,68009264000,245500,247000,247000,245500,33598
|
|
20240902,091700,59738897000,247000,247000,247000,246500,9341
|
|
20240902,091600,57433848000,247000,247000,247000,246500,7817
|
|
20240902,091500,55504031000,246500,247500,247500,246000,16809
|
|
20240902,091400,51357662000,247000,246500,247500,246500,6181
|
|
20240902,091300,49830507000,246500,248000,248000,246000,23254
|
|
20240902,091200,44090130000,248000,248000,248500,246500,28402
|
|
20240902,091100,37056398000,248000,248500,249000,247500,19217
|
|
20240902,091000,32288268500,248500,249500,249500,248500,7194
|
|
20240902,090900,30497018000,249000,250500,250500,249000,9810
|
|
20240902,090800,28047303000,250500,250500,251000,250000,4363
|
|
20240902,090700,26954621000,250500,249500,250500,249000,15334
|
|
20240902,090600,23126180000,250000,250500,250500,249500,12156
|
|
20240902,090500,20088570000,250500,251000,251000,250000,7830
|
|
20240902,090400,18127639500,251000,250000,251500,250000,12770
|
|
20240902,090300,14927811000,250500,250500,251000,250000,8340
|
|
20240902,090200,12839783500,251000,252500,252500,250500,10638
|
|
20240902,090100,10162301000,252500,254000,254500,252000,13283
|
|
20240902,090000,6801183000,254000,256000,256000,253000,26648
|