633 lines
36 KiB
CSV
633 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,193000,27527443000,360500,360500,360500,360500,4992
|
|
20240902,192900,27527443000,360500,360500,360500,360500,0
|
|
20240902,192800,27527443000,360500,360500,360500,360500,0
|
|
20240902,192700,27527443000,360500,360500,360500,360500,0
|
|
20240902,192600,27527443000,360500,360500,360500,360500,0
|
|
20240902,192500,27527443000,360500,360500,360500,360500,0
|
|
20240902,192400,27527443000,360500,360500,360500,360500,0
|
|
20240902,192300,27527443000,360500,360500,360500,360500,0
|
|
20240902,192200,27527443000,360500,360500,360500,360500,0
|
|
20240902,192100,27527443000,360500,360500,360500,360500,0
|
|
20240902,192000,27527443000,360500,360500,360500,360500,0
|
|
20240902,191900,27527443000,360500,360500,360500,360500,0
|
|
20240902,191800,27527443000,360500,360500,360500,360500,0
|
|
20240902,191700,27527443000,360500,360500,360500,360500,0
|
|
20240902,191600,27527443000,360500,360500,360500,360500,0
|
|
20240902,191500,27527443000,360500,360500,360500,360500,0
|
|
20240902,191400,27527443000,360500,360500,360500,360500,0
|
|
20240902,191300,27527443000,360500,360500,360500,360500,0
|
|
20240902,191200,27527443000,360500,360500,360500,360500,0
|
|
20240902,191100,27527443000,360500,360500,360500,360500,0
|
|
20240902,191000,27527443000,360500,360500,360500,360500,0
|
|
20240902,190900,27527443000,360500,360500,360500,360500,0
|
|
20240902,190800,27527443000,360500,360500,360500,360500,0
|
|
20240902,190700,27527443000,360500,360500,360500,360500,0
|
|
20240902,190600,27527443000,360500,360500,360500,360500,0
|
|
20240902,190500,27527443000,360500,360500,360500,360500,0
|
|
20240902,190400,27527443000,360500,360500,360500,360500,0
|
|
20240902,190300,27527443000,360500,360500,360500,360500,0
|
|
20240902,190200,27527443000,360500,360500,360500,360500,0
|
|
20240902,190100,27527443000,360500,360500,360500,360500,0
|
|
20240902,190000,27527443000,360500,360500,360500,360500,4992
|
|
20240902,185900,27527443000,360500,360500,360500,360500,0
|
|
20240902,185800,27527443000,360500,360500,360500,360500,0
|
|
20240902,185700,27527443000,360500,360500,360500,360500,0
|
|
20240902,185600,27527443000,360500,360500,360500,360500,0
|
|
20240902,185500,27527443000,360500,360500,360500,360500,0
|
|
20240902,185400,27527443000,360500,360500,360500,360500,0
|
|
20240902,185300,27527443000,360500,360500,360500,360500,0
|
|
20240902,185200,27527443000,360500,360500,360500,360500,0
|
|
20240902,185100,27527443000,360500,360500,360500,360500,0
|
|
20240902,185000,27527443000,360500,360500,360500,360500,0
|
|
20240902,184900,27527443000,360500,360500,360500,360500,0
|
|
20240902,184800,27527443000,360500,360500,360500,360500,0
|
|
20240902,184700,27527443000,360500,360500,360500,360500,0
|
|
20240902,184600,27527443000,360500,360500,360500,360500,0
|
|
20240902,184500,27527443000,360500,360500,360500,360500,0
|
|
20240902,184400,27527443000,360500,360500,360500,360500,0
|
|
20240902,184300,27527443000,360500,360500,360500,360500,0
|
|
20240902,184200,27527443000,360500,360500,360500,360500,0
|
|
20240902,184100,27527443000,360500,360500,360500,360500,0
|
|
20240902,184000,27527443000,360500,360500,360500,360500,0
|
|
20240902,183900,27527443000,360500,360500,360500,360500,0
|
|
20240902,183800,27527443000,360500,360500,360500,360500,0
|
|
20240902,183700,27527443000,360500,360500,360500,360500,0
|
|
20240902,183600,27527443000,360500,360500,360500,360500,0
|
|
20240902,183500,27527443000,360500,360500,360500,360500,0
|
|
20240902,183400,27527443000,360500,360500,360500,360500,0
|
|
20240902,183300,27527443000,360500,360500,360500,360500,0
|
|
20240902,183200,27527443000,360500,360500,360500,360500,0
|
|
20240902,183100,27527443000,360500,360500,360500,360500,0
|
|
20240902,183000,27527443000,360500,360500,360500,360500,4992
|
|
20240902,182900,27527443000,360500,360500,360500,360500,0
|
|
20240902,182800,27527443000,360500,360500,360500,360500,0
|
|
20240902,182700,27527443000,360500,360500,360500,360500,0
|
|
20240902,182600,27527443000,360500,360500,360500,360500,0
|
|
20240902,182500,27527443000,360500,360500,360500,360500,0
|
|
20240902,182400,27527443000,360500,360500,360500,360500,0
|
|
20240902,182300,27527443000,360500,360500,360500,360500,0
|
|
20240902,182200,27527443000,360500,360500,360500,360500,0
|
|
20240902,182100,27527443000,360500,360500,360500,360500,0
|
|
20240902,182000,27527443000,360500,360500,360500,360500,0
|
|
20240902,181900,27527443000,360500,360500,360500,360500,0
|
|
20240902,181800,27527443000,360500,360500,360500,360500,0
|
|
20240902,181700,27527443000,360500,360500,360500,360500,0
|
|
20240902,181600,27527443000,360500,360500,360500,360500,0
|
|
20240902,181500,27527443000,360500,360500,360500,360500,0
|
|
20240902,181400,27527443000,360500,360500,360500,360500,0
|
|
20240902,181300,27527443000,360500,360500,360500,360500,0
|
|
20240902,181200,27527443000,360500,360500,360500,360500,0
|
|
20240902,181100,27527443000,360500,360500,360500,360500,0
|
|
20240902,181000,27527443000,360500,360500,360500,360500,0
|
|
20240902,180900,27527443000,360500,360500,360500,360500,0
|
|
20240902,180800,27527443000,360500,360500,360500,360500,0
|
|
20240902,180700,27527443000,360500,360500,360500,360500,0
|
|
20240902,180600,27527443000,360500,360500,360500,360500,0
|
|
20240902,180500,27527443000,360500,360500,360500,360500,0
|
|
20240902,180400,27527443000,360500,360500,360500,360500,0
|
|
20240902,180300,27527443000,360500,360500,360500,360500,0
|
|
20240902,180200,27527443000,360500,360500,360500,360500,0
|
|
20240902,180100,27527443000,360500,360500,360500,360500,0
|
|
20240902,180000,27527443000,360500,360500,360500,360500,4992
|
|
20240902,175900,27527443000,360500,360500,360500,360500,0
|
|
20240902,175800,27527443000,360500,360500,360500,360500,0
|
|
20240902,175700,27527443000,360500,360500,360500,360500,0
|
|
20240902,175600,27527443000,360500,360500,360500,360500,0
|
|
20240902,175500,27527443000,360500,360500,360500,360500,0
|
|
20240902,175400,27527443000,360500,360500,360500,360500,0
|
|
20240902,175300,27527443000,360500,360500,360500,360500,0
|
|
20240902,175200,27527443000,360500,360500,360500,360500,0
|
|
20240902,175100,27527443000,360500,360500,360500,360500,0
|
|
20240902,175000,27527443000,360500,360500,360500,360500,0
|
|
20240902,174900,27527443000,360500,360500,360500,360500,0
|
|
20240902,174800,27527443000,360500,360500,360500,360500,0
|
|
20240902,174700,27527443000,360500,360500,360500,360500,0
|
|
20240902,174600,27527443000,360500,360500,360500,360500,0
|
|
20240902,174500,27527443000,360500,360500,360500,360500,0
|
|
20240902,174400,27527443000,360500,360500,360500,360500,0
|
|
20240902,174300,27527443000,360500,360500,360500,360500,0
|
|
20240902,174200,27527443000,360500,360500,360500,360500,0
|
|
20240902,174100,27527443000,360500,360500,360500,360500,0
|
|
20240902,174000,27527443000,360500,360500,360500,360500,0
|
|
20240902,173900,27527443000,360500,360500,360500,360500,0
|
|
20240902,173800,27527443000,360500,360500,360500,360500,0
|
|
20240902,173700,27527443000,360500,360500,360500,360500,0
|
|
20240902,173600,27527443000,360500,360500,360500,360500,0
|
|
20240902,173500,27527443000,360500,360500,360500,360500,0
|
|
20240902,173400,27527443000,360500,360500,360500,360500,0
|
|
20240902,173300,27527443000,360500,360500,360500,360500,0
|
|
20240902,173200,27527443000,360500,360500,360500,360500,0
|
|
20240902,173100,27527443000,360500,360500,360500,360500,0
|
|
20240902,173000,27527443000,360500,360500,360500,360500,4992
|
|
20240902,172900,27527443000,360500,360500,360500,360500,0
|
|
20240902,172800,27527443000,360500,360500,360500,360500,0
|
|
20240902,172700,27527443000,360500,360500,360500,360500,0
|
|
20240902,172600,27527443000,360500,360500,360500,360500,0
|
|
20240902,172500,27527443000,360500,360500,360500,360500,0
|
|
20240902,172400,27527443000,360500,360500,360500,360500,0
|
|
20240902,172300,27527443000,360500,360500,360500,360500,0
|
|
20240902,172200,27527443000,360500,360500,360500,360500,0
|
|
20240902,172100,27527443000,360500,360500,360500,360500,0
|
|
20240902,172000,27527443000,360500,360500,360500,360500,0
|
|
20240902,171900,27527443000,360500,360500,360500,360500,0
|
|
20240902,171800,27527443000,360500,360500,360500,360500,0
|
|
20240902,171700,27527443000,360500,360500,360500,360500,0
|
|
20240902,171600,27527443000,360500,360500,360500,360500,0
|
|
20240902,171500,27527443000,360500,360500,360500,360500,0
|
|
20240902,171400,27527443000,360500,360500,360500,360500,0
|
|
20240902,171300,27527443000,360500,360500,360500,360500,0
|
|
20240902,171200,27527443000,360500,360500,360500,360500,0
|
|
20240902,171100,27527443000,360500,360500,360500,360500,0
|
|
20240902,171000,27527443000,360500,360500,360500,360500,0
|
|
20240902,170900,27527443000,360500,360500,360500,360500,0
|
|
20240902,170800,27527443000,360500,360500,360500,360500,0
|
|
20240902,170700,27527443000,360500,360500,360500,360500,0
|
|
20240902,170600,27527443000,360500,360500,360500,360500,0
|
|
20240902,170500,27527443000,360500,360500,360500,360500,0
|
|
20240902,170400,27527443000,360500,360500,360500,360500,0
|
|
20240902,170300,27527443000,360500,360500,360500,360500,0
|
|
20240902,170200,27527443000,360500,360500,360500,360500,0
|
|
20240902,170100,27527443000,360500,360500,360500,360500,0
|
|
20240902,170000,27527443000,360500,360500,360500,360500,4992
|
|
20240902,165900,27527443000,360500,360500,360500,360500,0
|
|
20240902,165800,27527443000,360500,360500,360500,360500,0
|
|
20240902,165700,27527443000,360500,360500,360500,360500,0
|
|
20240902,165600,27527443000,360500,360500,360500,360500,0
|
|
20240902,165500,27527443000,360500,360500,360500,360500,0
|
|
20240902,165400,27527443000,360500,360500,360500,360500,0
|
|
20240902,165300,27527443000,360500,360500,360500,360500,0
|
|
20240902,165200,27527443000,360500,360500,360500,360500,0
|
|
20240902,165100,27527443000,360500,360500,360500,360500,0
|
|
20240902,165000,27527443000,360500,360500,360500,360500,0
|
|
20240902,164900,27527443000,360500,360500,360500,360500,0
|
|
20240902,164800,27527443000,360500,360500,360500,360500,0
|
|
20240902,164700,27527443000,360500,360500,360500,360500,0
|
|
20240902,164600,27527443000,360500,360500,360500,360500,0
|
|
20240902,164500,27527443000,360500,360500,360500,360500,0
|
|
20240902,164400,27527443000,360500,360500,360500,360500,0
|
|
20240902,164300,27527443000,360500,360500,360500,360500,0
|
|
20240902,164200,27527443000,360500,360500,360500,360500,0
|
|
20240902,164100,27527443000,360500,360500,360500,360500,0
|
|
20240902,164000,27527443000,360500,360500,360500,360500,0
|
|
20240902,163900,27527443000,360500,360500,360500,360500,0
|
|
20240902,163800,27527443000,360500,360500,360500,360500,0
|
|
20240902,163700,27527443000,360500,360500,360500,360500,0
|
|
20240902,163600,27527443000,360500,360500,360500,360500,0
|
|
20240902,163500,27527443000,360500,360500,360500,360500,0
|
|
20240902,163400,27527443000,360500,360500,360500,360500,0
|
|
20240902,163300,27527443000,360500,360500,360500,360500,0
|
|
20240902,163200,27527443000,360500,360500,360500,360500,0
|
|
20240902,163100,27527443000,360500,360500,360500,360500,0
|
|
20240902,163000,27527443000,360500,360500,360500,360500,4992
|
|
20240902,162900,27527443000,360500,360500,360500,360500,0
|
|
20240902,162800,27527443000,360500,360500,360500,360500,0
|
|
20240902,162700,27527443000,360500,360500,360500,360500,0
|
|
20240902,162600,27527443000,360500,360500,360500,360500,0
|
|
20240902,162500,27527443000,360500,360500,360500,360500,0
|
|
20240902,162400,27527443000,360500,360500,360500,360500,0
|
|
20240902,162300,27527443000,360500,360500,360500,360500,0
|
|
20240902,162200,27527443000,360500,360500,360500,360500,0
|
|
20240902,162100,27527443000,360500,360500,360500,360500,0
|
|
20240902,162000,27527443000,360500,360500,360500,360500,0
|
|
20240902,161900,27527443000,360500,360500,360500,360500,0
|
|
20240902,161800,27527443000,360500,360500,360500,360500,0
|
|
20240902,161700,27527443000,360500,360500,360500,360500,0
|
|
20240902,161600,27527443000,360500,360500,360500,360500,0
|
|
20240902,161500,27527443000,360500,360500,360500,360500,0
|
|
20240902,161400,27527443000,360500,360500,360500,360500,0
|
|
20240902,161300,27527443000,360500,360500,360500,360500,0
|
|
20240902,161200,27527443000,360500,360500,360500,360500,0
|
|
20240902,161100,27527443000,360500,360500,360500,360500,0
|
|
20240902,161000,27527443000,360500,360500,360500,360500,0
|
|
20240902,160900,27527443000,360500,360500,360500,360500,0
|
|
20240902,160800,27527443000,360500,360500,360500,360500,0
|
|
20240902,160700,27527443000,360500,360500,360500,360500,0
|
|
20240902,160600,27527443000,360500,360500,360500,360500,0
|
|
20240902,160500,27527443000,360500,360500,360500,360500,0
|
|
20240902,160400,27527443000,360500,360500,360500,360500,0
|
|
20240902,160300,27527443000,360500,360500,360500,360500,0
|
|
20240902,160200,27527443000,360500,360500,360500,360500,0
|
|
20240902,160100,27527443000,360500,360500,360500,360500,0
|
|
20240902,160000,27527443000,360500,360500,360500,360500,4992
|
|
20240902,155900,27527443000,360500,360500,360500,360500,0
|
|
20240902,155800,27527443000,360500,360500,360500,360500,0
|
|
20240902,155700,27527443000,360500,360500,360500,360500,0
|
|
20240902,155600,27527443000,360500,360500,360500,360500,0
|
|
20240902,155500,27527443000,360500,360500,360500,360500,0
|
|
20240902,155400,27527443000,360500,360500,360500,360500,0
|
|
20240902,155300,27527443000,360500,360500,360500,360500,0
|
|
20240902,155200,27527443000,360500,360500,360500,360500,0
|
|
20240902,155100,27527443000,360500,360500,360500,360500,0
|
|
20240902,155000,27527443000,360500,360500,360500,360500,0
|
|
20240902,154900,27527443000,360500,360500,360500,360500,0
|
|
20240902,154800,27527443000,360500,360500,360500,360500,0
|
|
20240902,154700,27527443000,360500,360500,360500,360500,0
|
|
20240902,154600,27527443000,360500,360500,360500,360500,0
|
|
20240902,154500,27527443000,360500,360500,360500,360500,0
|
|
20240902,154400,27527443000,360500,360500,360500,360500,0
|
|
20240902,154300,27527443000,360500,360500,360500,360500,0
|
|
20240902,154200,27527443000,360500,360500,360500,360500,0
|
|
20240902,154100,27527443000,360500,360500,360500,360500,0
|
|
20240902,154000,27527443000,360500,360500,360500,360500,0
|
|
20240902,153900,27527443000,360500,360500,360500,360500,0
|
|
20240902,153800,27527443000,360500,360500,360500,360500,0
|
|
20240902,153700,27527443000,360500,360500,360500,360500,0
|
|
20240902,153600,27527443000,360500,360500,360500,360500,0
|
|
20240902,153500,27527443000,360500,360500,360500,360500,0
|
|
20240902,153400,27527443000,360500,360500,360500,360500,0
|
|
20240902,153300,27527443000,360500,360500,360500,360500,0
|
|
20240902,153200,27527443000,360500,360500,360500,360500,0
|
|
20240902,153100,27527443000,360500,360500,360500,360500,0
|
|
20240902,153000,27527443000,360500,360500,360500,360500,9984
|
|
20240902,152900,25727827000,362000,362000,362000,362000,0
|
|
20240902,152800,25727827000,362000,362000,362000,362000,0
|
|
20240902,152700,25727827000,362000,362000,362000,362000,0
|
|
20240902,152600,25727827000,362000,362000,362000,362000,0
|
|
20240902,152500,25727827000,362000,362000,362000,362000,0
|
|
20240902,152400,25727827000,362000,362000,362000,362000,0
|
|
20240902,152300,25727827000,362000,362000,362000,362000,0
|
|
20240902,152200,25727827000,362000,362000,362000,362000,0
|
|
20240902,152100,25727827000,362000,362000,362000,362000,0
|
|
20240902,152000,25727827000,362000,362000,362000,362000,0
|
|
20240902,151900,25727827000,362000,361000,362000,360000,867
|
|
20240902,151800,25414685000,360500,360000,360500,360000,47
|
|
20240902,151700,25397742500,360000,361500,361500,360000,104
|
|
20240902,151600,25360208000,361000,361000,361500,360500,339
|
|
20240902,151500,25237821000,361000,361000,361500,360500,154
|
|
20240902,151400,25182211500,361000,360500,361000,360000,96
|
|
20240902,151300,25147600500,360500,360500,361000,360000,49
|
|
20240902,151200,25129937500,360500,361000,361000,360500,19
|
|
20240902,151100,25123083500,360500,361500,362000,360500,379
|
|
20240902,151000,24986162500,361000,361000,362000,361000,306
|
|
20240902,150900,24875603500,361000,361000,361000,360500,233
|
|
20240902,150800,24791491000,360500,360500,361000,360500,80
|
|
20240902,150700,24762646500,361000,361000,361000,360500,95
|
|
20240902,150600,24728358000,360500,360500,361000,360500,127
|
|
20240902,150500,24682516500,361000,361500,361500,360500,823
|
|
20240902,150400,24385411000,361500,361500,361500,361000,9
|
|
20240902,150300,24382159500,362000,361000,362000,361000,94
|
|
20240902,150200,24348186000,361500,361500,361500,361000,29
|
|
20240902,150100,24337703000,361500,361500,361500,361500,15
|
|
20240902,150000,24332280500,361500,361500,362000,361000,440
|
|
20240902,145900,24173242000,362000,361500,362000,361500,41
|
|
20240902,145800,24158402000,362000,362000,362000,361500,67
|
|
20240902,145700,24134150500,361500,361500,362000,361500,88
|
|
20240902,145600,24102299500,362000,361500,362000,361000,110
|
|
20240902,145500,24062512000,361500,361000,361500,361000,112
|
|
20240902,145400,24022026000,361500,361500,361500,361000,42
|
|
20240902,145300,24006850500,361500,361000,361500,361000,39
|
|
20240902,145200,23992758500,361000,361500,361500,361000,68
|
|
20240902,145100,23968182000,361500,361000,361500,361000,20
|
|
20240902,145000,23960958000,361500,360500,361500,360500,93
|
|
20240902,144900,23927380000,361000,361000,361000,360500,70
|
|
20240902,144800,23902114500,360500,360500,361000,360500,53
|
|
20240902,144700,23882991500,361000,361000,361500,361000,505
|
|
20240902,144600,23700678000,361500,361000,361500,361000,39
|
|
20240902,144500,23686591500,361000,362000,362000,361000,341
|
|
20240902,144400,23563366000,362000,362000,362500,362000,76
|
|
20240902,144300,23535841000,362000,362000,362000,361500,79
|
|
20240902,144200,23507246000,362000,362000,362000,361500,108
|
|
20240902,144100,23468156000,361500,361500,362000,361500,36
|
|
20240902,144000,23455136500,361000,361500,362000,361000,192
|
|
20240902,143900,23385693500,361000,361500,361500,361000,238
|
|
20240902,143800,23299670500,361500,361000,361500,361000,40
|
|
20240902,143700,23285215000,361500,361500,361500,361500,51
|
|
20240902,143600,23266778500,361000,361500,361500,361000,40
|
|
20240902,143500,23252326500,361500,361500,362000,361000,145
|
|
20240902,143400,23199945000,361500,361000,361500,360500,176
|
|
20240902,143300,23136391000,361000,361000,361000,360500,53
|
|
20240902,143200,23117266000,361000,361000,361000,360500,34
|
|
20240902,143100,23104995500,361000,361000,361000,360500,104
|
|
20240902,143000,23067455000,361000,361000,361000,360500,138
|
|
20240902,142900,23017643000,361000,360500,361000,360500,45
|
|
20240902,142800,23001403000,361000,361000,361000,360500,86
|
|
20240902,142700,22970359500,360500,361000,361000,360500,147
|
|
20240902,142600,22917302000,360500,360000,360500,360000,113
|
|
20240902,142500,22876570500,360500,360500,360500,360000,63
|
|
20240902,142400,22853861500,360000,360500,360500,360000,100
|
|
20240902,142300,22817816000,360000,360500,361000,360000,123
|
|
20240902,142200,22773453500,360000,360000,360500,360000,49
|
|
20240902,142100,22755805500,360500,360500,360500,360000,43
|
|
20240902,142000,22740307500,360500,360500,360500,360000,32
|
|
20240902,141900,22728772000,360500,361000,361000,359000,385
|
|
20240902,141800,22590099000,361000,361000,361000,360500,28
|
|
20240902,141700,22579994000,361000,360500,361500,360000,87
|
|
20240902,141600,22548617500,360500,360500,362000,359500,764
|
|
20240902,141500,22273185000,361500,360000,362000,359000,670
|
|
20240902,141400,22031733000,360000,360000,360000,359500,53
|
|
20240902,141300,22012655500,360000,360000,360000,359500,65
|
|
20240902,141200,21989262000,360000,360000,360000,359500,30
|
|
20240902,141100,21978464500,360000,360000,362000,359500,1104
|
|
20240902,141000,21580776500,360000,360000,360000,359500,27
|
|
20240902,140900,21571060500,360000,360500,360500,359500,58
|
|
20240902,140800,21550189500,360500,360500,361000,360000,129
|
|
20240902,140700,21503673500,360500,360500,360500,360000,54
|
|
20240902,140600,21484210000,360000,360500,360500,360000,13
|
|
20240902,140500,21479526000,360000,360500,360500,360000,16
|
|
20240902,140400,21473760500,360500,360000,360500,359500,140
|
|
20240902,140300,21423335500,360000,360000,360000,360000,7
|
|
20240902,140200,21420815500,360000,360000,360000,359500,14
|
|
20240902,140100,21415778000,360000,360000,360000,359500,49
|
|
20240902,140000,21398145500,360000,360500,360500,359500,213
|
|
20240902,135900,21321462000,360000,360500,361000,360000,34
|
|
20240902,135800,21309204500,360000,360500,361000,360000,250
|
|
20240902,135700,21219161000,360500,360000,360500,360000,48
|
|
20240902,135600,21201859500,360500,360500,360500,360500,8
|
|
20240902,135500,21198975500,360500,360000,360500,360000,82
|
|
20240902,135400,21169429500,360500,360000,360500,360000,91
|
|
20240902,135300,21136653000,360500,360500,361000,360500,139
|
|
20240902,135200,21086533500,360500,361000,361000,360500,19
|
|
20240902,135100,21079681000,360500,362000,362000,360500,56
|
|
20240902,135000,21059463500,361000,361000,362000,361000,162
|
|
20240902,134900,21000959000,361000,361500,361500,361000,26
|
|
20240902,134800,20991566500,361500,361500,361500,361000,29
|
|
20240902,134700,20981085500,361500,361000,361500,361000,28
|
|
20240902,134600,20970969500,361500,361500,361500,360500,182
|
|
20240902,134500,20905275500,361500,361500,361500,361000,60
|
|
20240902,134400,20883589000,361000,361000,362000,360500,209
|
|
20240902,134300,20808168500,361000,361000,361000,361000,9
|
|
20240902,134200,20804919500,360500,361000,361000,360500,20
|
|
20240902,134100,20797702000,360500,361000,361000,360500,39
|
|
20240902,134000,20783629500,361000,361500,362000,361000,543
|
|
20240902,133900,20587417500,362000,362000,362000,362000,65
|
|
20240902,133800,20563887500,361500,362000,362000,361500,58
|
|
20240902,133700,20542907500,362000,361500,362000,361500,13
|
|
20240902,133600,20538205000,362000,362000,362000,361500,16
|
|
20240902,133500,20532413500,362000,362500,363000,361500,330
|
|
20240902,133400,20412838500,362500,362500,362500,362000,67
|
|
20240902,133300,20388553500,362000,362000,362000,362000,97
|
|
20240902,133200,20353439500,361500,362000,362000,361500,51
|
|
20240902,133100,20334983500,362000,361500,362000,361500,48
|
|
20240902,133000,20317611000,362000,361500,362000,361500,56
|
|
20240902,132900,20297343500,362000,361500,362000,361500,55
|
|
20240902,132800,20277442000,362000,362000,362000,361500,38
|
|
20240902,132700,20263690500,361500,362000,362000,361500,16
|
|
20240902,132600,20257903000,362000,361500,362000,361500,14
|
|
20240902,132500,20252838500,361500,361500,361500,361000,67
|
|
20240902,132400,20228620500,361000,362000,362000,361000,63
|
|
20240902,132300,20205821000,362000,361500,362000,361500,91
|
|
20240902,132200,20172889000,361500,360500,361500,360500,30
|
|
20240902,132100,20162051000,361000,360500,361000,360500,103
|
|
20240902,132000,20124871000,360500,361000,361000,360500,22
|
|
20240902,131900,20116935000,361000,361000,361000,360500,93
|
|
20240902,131800,20083362500,360500,361000,361000,360500,31
|
|
20240902,131700,20072174000,361000,362500,362500,361000,286
|
|
20240902,131600,19968745000,362500,362500,362500,362500,118
|
|
20240902,131500,19925970000,362000,362500,362500,362000,75
|
|
20240902,131400,19898785000,361500,362000,362500,361500,250
|
|
20240902,131300,19808211500,362000,361500,362000,361000,325
|
|
20240902,131200,19690708000,361500,361000,361500,361000,38
|
|
20240902,131100,19676974500,361500,361500,361500,361000,58
|
|
20240902,131000,19656020000,362000,361000,362000,360500,219
|
|
20240902,130900,19576871000,361000,361000,361000,360500,51
|
|
20240902,130800,19558463500,360500,360500,361000,360500,342
|
|
20240902,130700,19435156000,360500,359500,360500,359500,754
|
|
20240902,130600,19163684000,360000,359500,360000,359500,50
|
|
20240902,130500,19145699500,360000,359500,360000,359500,42
|
|
20240902,130400,19130582500,359500,360000,360000,359500,34
|
|
20240902,130300,19118345000,359500,360000,360000,359500,62
|
|
20240902,130200,19096042500,359500,360000,360000,359500,29
|
|
20240902,130100,19085604000,359500,359500,360000,359500,146
|
|
20240902,130000,19033077500,360000,360000,360000,359500,48
|
|
20240902,125900,19015807500,360000,360000,360000,359500,48
|
|
20240902,125800,18998530500,359500,360000,360000,359500,30
|
|
20240902,125700,18987739500,360000,360000,360000,359500,20
|
|
20240902,125600,18980545500,360000,359500,360000,359500,163
|
|
20240902,125500,18921868000,360000,360000,360000,360000,31
|
|
20240902,125400,18910708000,359500,360000,360000,359500,515
|
|
20240902,125300,18725407000,360500,360500,361000,360000,219
|
|
20240902,125200,18646484500,360500,360500,361000,360500,38
|
|
20240902,125100,18632769500,360500,361000,361000,360500,561
|
|
20240902,125000,18430525500,360500,361500,361500,360500,181
|
|
20240902,124900,18365193000,361000,361000,361500,361000,48
|
|
20240902,124800,18347854000,361500,361000,361500,361000,64
|
|
20240902,124700,18324743500,361500,361000,361500,361000,17
|
|
20240902,124600,18318603500,361500,361500,361500,361000,20
|
|
20240902,124500,18311377000,361500,361500,361500,361000,53
|
|
20240902,124400,18292229000,361000,361000,361500,361000,66
|
|
20240902,124300,18268400000,361000,361500,361500,361000,66
|
|
20240902,124200,18244570500,361500,361000,361500,361000,54
|
|
20240902,124100,18225061500,361000,362000,362000,361000,407
|
|
20240902,124000,18078029500,361500,362000,362000,361500,25
|
|
20240902,123900,18068987000,361500,362000,362000,361500,91
|
|
20240902,123800,18036051000,361500,362000,362000,361500,35
|
|
20240902,123700,18023390500,361500,361500,362000,361500,23
|
|
20240902,123600,18015072000,362000,362000,362000,361500,32
|
|
20240902,123500,18003491000,362000,362000,362000,362000,12
|
|
20240902,123400,17999147000,361500,362000,362000,361500,150
|
|
20240902,123300,17944918000,362000,362000,362000,361500,22
|
|
20240902,123200,17936957500,362000,361500,362000,361500,75
|
|
20240902,123100,17909810000,362000,362000,362000,361500,49
|
|
20240902,123000,17892075500,361500,361500,362000,361500,41
|
|
20240902,122900,17877251000,361500,361500,362000,361500,103
|
|
20240902,122800,17839972500,361500,361500,362000,361500,166
|
|
20240902,122700,17779932500,362000,361500,362000,361500,146
|
|
20240902,122600,17727147000,361500,362000,362000,361500,37
|
|
20240902,122500,17713756000,362000,362000,362000,361500,24
|
|
20240902,122400,17705071500,361500,361500,362000,361500,69
|
|
20240902,122300,17680127500,362000,361500,362000,361500,110
|
|
20240902,122200,17640357500,362000,361500,362000,361500,56
|
|
20240902,122100,17620092000,362000,361500,362000,361500,55
|
|
20240902,122000,17600184000,361500,362000,362000,361500,24
|
|
20240902,121900,17591502500,361500,361500,362000,361500,37
|
|
20240902,121800,17578115500,362000,362000,362000,361500,96
|
|
20240902,121700,17543364000,362000,361500,362000,361500,23
|
|
20240902,121600,17535045500,362000,361500,362000,361500,94
|
|
20240902,121500,17501039500,361500,361500,362000,361500,126
|
|
20240902,121400,17455444000,362000,362000,362000,361500,69
|
|
20240902,121300,17430466500,362000,362000,362000,361500,60
|
|
20240902,121200,17408752500,361500,361500,362000,361500,57
|
|
20240902,121100,17388121500,362000,362000,362000,361500,330
|
|
20240902,121000,17268662500,362000,362000,362000,361500,43
|
|
20240902,120900,17253105500,362000,361500,362000,361500,32
|
|
20240902,120800,17241524500,362000,361500,362000,361500,13
|
|
20240902,120700,17236820000,361500,362000,362000,361500,24
|
|
20240902,120600,17228138000,362000,362000,362000,361500,257
|
|
20240902,120500,17135107500,362000,362000,362500,362000,13
|
|
20240902,120400,17130398000,362000,362500,362500,362000,19
|
|
20240902,120300,17123514000,362500,361500,362500,361500,1848
|
|
20240902,120200,16455244500,361500,361500,361500,361000,38
|
|
20240902,120100,16441510000,361000,361500,361500,361000,21
|
|
20240902,120000,16433925000,361500,361000,361500,361000,303
|
|
20240902,115900,16324540000,361500,361000,361500,361000,96
|
|
20240902,115800,16289843000,361500,361500,361500,361000,28
|
|
20240902,115700,16279724500,361500,361500,361500,361000,140
|
|
20240902,115600,16229172000,361500,361000,361500,361000,44
|
|
20240902,115500,16213275000,361000,361000,361500,361000,26
|
|
20240902,115400,16203881500,361000,361000,361500,361000,13
|
|
20240902,115300,16199185000,361000,361000,362000,361000,975
|
|
20240902,115200,15846765000,361000,361000,361500,361000,74
|
|
20240902,115100,15820021000,361500,361500,361500,361000,48
|
|
20240902,115000,15802669500,361000,361500,361500,361000,128
|
|
20240902,114900,15756404500,361000,361000,361500,361000,20
|
|
20240902,114800,15749179000,361000,361500,361500,361000,25
|
|
20240902,114700,15740147000,361000,361000,361000,361000,11
|
|
20240902,114600,15736176000,361500,361000,361500,361000,45
|
|
20240902,114500,15719912500,361000,362000,362000,361000,187
|
|
20240902,114400,15652316000,361500,362000,362000,361500,50
|
|
20240902,114300,15634235000,361500,361500,361500,361000,71
|
|
20240902,114200,15608569000,361500,361500,362000,361000,228
|
|
20240902,114100,15526125000,361000,361000,362000,361000,195
|
|
20240902,114000,15455617500,361500,361000,361500,360500,300
|
|
20240902,113900,15347298500,360500,361000,361000,360500,23
|
|
20240902,113800,15339004000,360500,361000,361000,360500,164
|
|
20240902,113700,15279855000,361000,361000,361000,360500,22
|
|
20240902,113600,15271913500,361000,361000,361000,360500,42
|
|
20240902,113500,15256757000,360500,360500,361000,360500,87
|
|
20240902,113400,15225389500,360500,360500,361000,360500,23
|
|
20240902,113300,15217093500,360500,360000,361000,359500,1430
|
|
20240902,113200,14702102000,360000,360000,360500,360000,41
|
|
20240902,113100,14687329000,360500,360500,360500,360000,48
|
|
20240902,113000,14670036500,360500,360500,360500,360000,320
|
|
20240902,112900,14554817500,360000,360500,360500,360000,52
|
|
20240902,112800,14536081500,360000,360000,360500,360000,26
|
|
20240902,112700,14526719000,360500,360500,361000,360500,338
|
|
20240902,112600,14404851500,360500,361000,361000,360500,222
|
|
20240902,112500,14324716000,360500,361000,361000,360500,386
|
|
20240902,112400,14185372500,360500,361000,361000,360500,27
|
|
20240902,112300,14175636500,361000,361000,361000,361000,53
|
|
20240902,112200,14156503500,361000,361500,361500,360500,203
|
|
20240902,112100,14083238500,361500,360500,361500,360500,190
|
|
20240902,112000,14014586000,361000,360500,361000,360500,192
|
|
20240902,111900,13945280500,360500,361000,361000,360500,59
|
|
20240902,111800,13923985500,361000,361000,361000,360500,54
|
|
20240902,111700,13904498500,361000,361000,361000,360500,294
|
|
20240902,111600,13798367500,361000,361000,361000,360500,26
|
|
20240902,111500,13788984000,360500,361000,361000,360500,43
|
|
20240902,111400,13773467000,360500,360500,361500,360000,1218
|
|
20240902,111300,13334275000,360500,360500,361000,360000,514
|
|
20240902,111200,13148967500,360500,361500,361500,360500,85
|
|
20240902,111100,13118279000,361000,361500,361500,361000,191
|
|
20240902,111000,13049325500,361500,361000,361500,361000,58
|
|
20240902,110900,13028384500,361000,361000,361000,360500,129
|
|
20240902,110800,12981861000,361000,361000,361000,360500,27
|
|
20240902,110700,12972117000,361000,360500,361000,360500,142
|
|
20240902,110600,12920897000,361000,361000,361000,360500,35
|
|
20240902,110500,12908265500,361000,361500,361500,360500,254
|
|
20240902,110400,12816583000,361000,360500,361000,360500,30
|
|
20240902,110300,12805756500,361000,361000,361000,360500,24
|
|
20240902,110200,12797097500,361000,361000,361000,360500,43
|
|
20240902,110100,12781579500,360500,361000,361000,360500,37
|
|
20240902,110000,12768230000,361000,361500,362000,360500,440
|
|
20240902,105900,12609296000,361500,362000,362000,361500,17
|
|
20240902,105800,12603145000,361500,362000,362000,361000,36
|
|
20240902,105700,12590124000,362000,361000,362000,361000,59
|
|
20240902,105600,12568788500,361500,362000,362000,361500,286
|
|
20240902,105500,12465349500,362000,361500,362500,361500,60
|
|
20240902,105400,12443645500,361000,361500,362500,361000,189
|
|
20240902,105300,12375311500,361500,361500,361500,361500,14
|
|
20240902,105200,12370250500,361500,362000,362000,361500,266
|
|
20240902,105100,12274085000,361500,362500,362500,361500,230
|
|
20240902,105000,12190836000,362500,362000,362500,362000,58
|
|
20240902,104900,12169814500,362000,362000,362500,362000,55
|
|
20240902,104800,12149895500,362000,362500,362500,362000,36
|
|
20240902,104700,12136851500,362500,362500,362500,362000,140
|
|
20240902,104600,12086155000,362000,363000,363000,362000,233
|
|
20240902,104500,12001705000,363500,363000,363500,363000,26
|
|
20240902,104400,11992264000,363500,362500,363500,362500,42
|
|
20240902,104300,11977020000,363000,363000,363000,362500,49
|
|
20240902,104200,11959236500,362500,363000,363500,362500,91
|
|
20240902,104100,11926204000,363000,362500,363000,362500,165
|
|
20240902,104000,11866366000,363000,362500,363000,362500,37
|
|
20240902,103900,11852942000,362500,362500,363000,362500,77
|
|
20240902,103800,11825016000,362500,363000,363000,362500,34
|
|
20240902,103700,11812688000,362500,362500,363000,362500,144
|
|
20240902,103600,11760453500,363000,363000,363000,362500,57
|
|
20240902,103500,11739780000,363000,363000,363000,362500,28
|
|
20240902,103400,11729619000,362500,362500,363000,362500,149
|
|
20240902,103300,11675598000,363000,363500,363500,362500,165
|
|
20240902,103200,11615706000,363500,363500,363500,363000,57
|
|
20240902,103100,11594990000,363500,363500,363500,363000,74
|
|
20240902,103000,11568097500,363000,362500,363500,362500,58
|
|
20240902,102900,11547046000,362000,362500,362500,362000,24
|
|
20240902,102800,11538346500,362500,363000,363500,362500,290
|
|
20240902,102700,11433045000,363000,362500,363000,362500,39
|
|
20240902,102600,11418891000,362500,362000,362500,362000,25
|
|
20240902,102500,11409830000,362000,362500,363500,362000,34
|
|
20240902,102400,11397494500,363500,362500,363500,362000,96
|
|
20240902,102300,11362674500,362000,363000,363000,362000,190
|
|
20240902,102200,11293790500,362000,363000,363000,362000,60
|
|
20240902,102100,11272034000,363000,362500,363000,362500,300
|
|
20240902,102000,11163212500,362500,362500,362500,361500,508
|
|
20240902,101900,10979216500,363000,362000,363000,362000,126
|
|
20240902,101800,10933579000,361500,362000,362000,361500,44
|
|
20240902,101700,10917654000,362000,361500,362000,361500,67
|
|
20240902,101600,10893411000,361500,361000,361500,361000,99
|
|
20240902,101500,10857635000,361500,362000,362000,361000,552
|
|
20240902,101400,10658055500,362000,361500,362000,361500,141
|
|
20240902,101300,10607033000,362000,362000,362000,361500,38
|
|
20240902,101200,10593280000,362000,362000,362000,362000,29
|
|
20240902,101100,10582782000,361500,361500,362000,361500,99
|
|
20240902,101000,10546975000,362000,363000,363000,361500,337
|
|
20240902,100900,10424891000,362500,363500,363500,362500,351
|
|
20240902,100800,10297437000,364000,363500,364000,363500,54
|
|
20240902,100700,10277805000,363500,364000,364000,363000,283
|
|
20240902,100600,10174839500,364000,364500,365000,364000,458
|
|
20240902,100500,10007924000,364500,364500,365000,364000,453
|
|
20240902,100400,9842707500,364000,363500,364500,363500,188
|
|
20240902,100300,9774286000,363500,363500,363500,362500,72
|
|
20240902,100200,9748132000,363500,363500,363500,362000,540
|
|
20240902,100100,9552204500,363500,364500,364500,363500,274
|
|
20240902,100000,9452391000,365000,365000,365000,364500,198
|
|
20240902,095900,9380205000,365000,364500,365000,364000,474
|
|
20240902,095800,9207422000,365000,365500,365500,364500,427
|
|
20240902,095700,9051596500,365500,365500,365500,365000,239
|
|
20240902,095600,8964253000,365500,364500,365500,364500,724
|
|
20240902,095500,8700028500,365000,365000,365000,364500,132
|
|
20240902,095400,8651897000,365000,364500,365000,364500,338
|
|
20240902,095300,8528680000,364500,364000,365000,364000,805
|
|
20240902,095200,8235485000,363500,362500,364000,362500,1514
|
|
20240902,095100,7685857000,362500,362000,362500,361500,303
|
|
20240902,095000,7576130000,361500,362000,362000,361500,40
|
|
20240902,094900,7561661000,362000,361500,362000,361500,269
|
|
20240902,094800,7464350500,361000,362000,362000,361000,241
|
|
20240902,094700,7377222000,362000,361500,362000,361500,94
|
|
20240902,094600,7343217500,362000,361500,362000,361500,95
|
|
20240902,094500,7308864500,362000,362000,362000,362000,28
|
|
20240902,094400,7298728500,362000,361000,362000,361000,106
|
|
20240902,094300,7260431500,361000,360500,361000,360500,103
|
|
20240902,094200,7223274000,360500,361000,361000,360000,356
|
|
20240902,094100,7094934000,360500,361500,361500,360500,269
|
|
20240902,094000,6997832500,361000,362500,363000,361000,200
|
|
20240902,093900,6925499000,362500,362500,363000,362500,116
|
|
20240902,093800,6883432500,362500,362000,363000,362000,345
|
|
20240902,093700,6758373000,362000,363000,363000,362000,700
|
|
20240902,093600,6504612000,363000,361500,363000,361500,679
|
|
20240902,093500,6258639000,361500,362500,362500,361000,306
|
|
20240902,093400,6147790500,363000,363000,363000,362500,112
|
|
20240902,093300,6107177000,362500,363000,363000,362500,635
|
|
20240902,093200,5876772500,362500,362500,363000,362500,87
|
|
20240902,093100,5845232000,362500,362500,363000,362500,553
|
|
20240902,093000,5644612500,362500,363000,363000,362500,70
|
|
20240902,092900,5619222500,362500,362500,363000,362500,94
|
|
20240902,092800,5585142500,362000,363000,363000,362000,372
|
|
20240902,092700,5450300000,363000,363000,363500,361500,385
|
|
20240902,092600,5310603000,363000,361500,363500,361000,1694
|
|
20240902,092500,4696514500,361500,361000,361500,361000,60
|
|
20240902,092400,4674831000,361500,361000,361500,360500,457
|
|
20240902,092300,4509896500,361500,361500,361500,361000,145
|
|
20240902,092200,4457547500,361500,361000,361500,361000,141
|
|
20240902,092100,4406586000,361500,361000,361500,361000,78
|
|
20240902,092000,4378421500,361000,360000,361500,360000,591
|
|
20240902,091900,4165508500,359500,360500,361000,359500,490
|
|
20240902,091800,3989008500,361000,360500,361000,360000,327
|
|
20240902,091700,3871196000,360000,360500,360500,360000,534
|
|
20240902,091600,3678911000,360000,361000,361500,360000,330
|
|
20240902,091500,3559847500,361500,361000,361500,360500,652
|
|
20240902,091400,3324559000,360500,361500,361500,360000,357
|
|
20240902,091300,3195678500,361000,360000,361500,359500,437
|
|
20240902,091200,3037816000,360000,360000,360500,359500,253
|
|
20240902,091100,2946775000,360000,360000,360000,359500,271
|
|
20240902,091000,2849335500,360000,361000,361000,359500,633
|
|
20240902,090900,2621300000,361000,361000,361000,359500,334
|
|
20240902,090800,2500916500,361000,360500,361000,360000,421
|
|
20240902,090700,2349156500,361000,362000,362000,360500,244
|
|
20240902,090600,2260953000,361500,362000,363000,361000,202
|
|
20240902,090500,2187887500,362000,361000,363000,360500,1021
|
|
20240902,090400,1818827000,361000,361500,362500,361000,532
|
|
20240902,090300,1626418000,361500,362500,364000,359500,2710
|
|
20240902,090200,644173500,362000,361500,363000,360000,730
|
|
20240902,090100,379743000,361500,359000,362000,359000,493
|
|
20240902,090000,202062500,359500,359000,361000,359000,562
|