633 lines
36 KiB
CSV
633 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,193000,13380990500,346000,346000,346000,346000,1269
|
|
20240909,192900,13380990500,346000,346000,346000,346000,0
|
|
20240909,192800,13380990500,346000,346000,346000,346000,0
|
|
20240909,192700,13380990500,346000,346000,346000,346000,0
|
|
20240909,192600,13380990500,346000,346000,346000,346000,0
|
|
20240909,192500,13380990500,346000,346000,346000,346000,0
|
|
20240909,192400,13380990500,346000,346000,346000,346000,0
|
|
20240909,192300,13380990500,346000,346000,346000,346000,0
|
|
20240909,192200,13380990500,346000,346000,346000,346000,0
|
|
20240909,192100,13380990500,346000,346000,346000,346000,0
|
|
20240909,192000,13380990500,346000,346000,346000,346000,0
|
|
20240909,191900,13380990500,346000,346000,346000,346000,0
|
|
20240909,191800,13380990500,346000,346000,346000,346000,0
|
|
20240909,191700,13380990500,346000,346000,346000,346000,0
|
|
20240909,191600,13380990500,346000,346000,346000,346000,0
|
|
20240909,191500,13380990500,346000,346000,346000,346000,0
|
|
20240909,191400,13380990500,346000,346000,346000,346000,0
|
|
20240909,191300,13380990500,346000,346000,346000,346000,0
|
|
20240909,191200,13380990500,346000,346000,346000,346000,0
|
|
20240909,191100,13380990500,346000,346000,346000,346000,0
|
|
20240909,191000,13380990500,346000,346000,346000,346000,0
|
|
20240909,190900,13380990500,346000,346000,346000,346000,0
|
|
20240909,190800,13380990500,346000,346000,346000,346000,0
|
|
20240909,190700,13380990500,346000,346000,346000,346000,0
|
|
20240909,190600,13380990500,346000,346000,346000,346000,0
|
|
20240909,190500,13380990500,346000,346000,346000,346000,0
|
|
20240909,190400,13380990500,346000,346000,346000,346000,0
|
|
20240909,190300,13380990500,346000,346000,346000,346000,0
|
|
20240909,190200,13380990500,346000,346000,346000,346000,0
|
|
20240909,190100,13380990500,346000,346000,346000,346000,0
|
|
20240909,190000,13380990500,346000,346000,346000,346000,1269
|
|
20240909,185900,13380990500,346000,346000,346000,346000,0
|
|
20240909,185800,13380990500,346000,346000,346000,346000,0
|
|
20240909,185700,13380990500,346000,346000,346000,346000,0
|
|
20240909,185600,13380990500,346000,346000,346000,346000,0
|
|
20240909,185500,13380990500,346000,346000,346000,346000,0
|
|
20240909,185400,13380990500,346000,346000,346000,346000,0
|
|
20240909,185300,13380990500,346000,346000,346000,346000,0
|
|
20240909,185200,13380990500,346000,346000,346000,346000,0
|
|
20240909,185100,13380990500,346000,346000,346000,346000,0
|
|
20240909,185000,13380990500,346000,346000,346000,346000,0
|
|
20240909,184900,13380990500,346000,346000,346000,346000,0
|
|
20240909,184800,13380990500,346000,346000,346000,346000,0
|
|
20240909,184700,13380990500,346000,346000,346000,346000,0
|
|
20240909,184600,13380990500,346000,346000,346000,346000,0
|
|
20240909,184500,13380990500,346000,346000,346000,346000,0
|
|
20240909,184400,13380990500,346000,346000,346000,346000,0
|
|
20240909,184300,13380990500,346000,346000,346000,346000,0
|
|
20240909,184200,13380990500,346000,346000,346000,346000,0
|
|
20240909,184100,13380990500,346000,346000,346000,346000,0
|
|
20240909,184000,13380990500,346000,346000,346000,346000,0
|
|
20240909,183900,13380990500,346000,346000,346000,346000,0
|
|
20240909,183800,13380990500,346000,346000,346000,346000,0
|
|
20240909,183700,13380990500,346000,346000,346000,346000,0
|
|
20240909,183600,13380990500,346000,346000,346000,346000,0
|
|
20240909,183500,13380990500,346000,346000,346000,346000,0
|
|
20240909,183400,13380990500,346000,346000,346000,346000,0
|
|
20240909,183300,13380990500,346000,346000,346000,346000,0
|
|
20240909,183200,13380990500,346000,346000,346000,346000,0
|
|
20240909,183100,13380990500,346000,346000,346000,346000,0
|
|
20240909,183000,13380990500,346000,346000,346000,346000,1269
|
|
20240909,182900,13380990500,346000,346000,346000,346000,0
|
|
20240909,182800,13380990500,346000,346000,346000,346000,0
|
|
20240909,182700,13380990500,346000,346000,346000,346000,0
|
|
20240909,182600,13380990500,346000,346000,346000,346000,0
|
|
20240909,182500,13380990500,346000,346000,346000,346000,0
|
|
20240909,182400,13380990500,346000,346000,346000,346000,0
|
|
20240909,182300,13380990500,346000,346000,346000,346000,0
|
|
20240909,182200,13380990500,346000,346000,346000,346000,0
|
|
20240909,182100,13380990500,346000,346000,346000,346000,0
|
|
20240909,182000,13380990500,346000,346000,346000,346000,0
|
|
20240909,181900,13380990500,346000,346000,346000,346000,0
|
|
20240909,181800,13380990500,346000,346000,346000,346000,0
|
|
20240909,181700,13380990500,346000,346000,346000,346000,0
|
|
20240909,181600,13380990500,346000,346000,346000,346000,0
|
|
20240909,181500,13380990500,346000,346000,346000,346000,0
|
|
20240909,181400,13380990500,346000,346000,346000,346000,0
|
|
20240909,181300,13380990500,346000,346000,346000,346000,0
|
|
20240909,181200,13380990500,346000,346000,346000,346000,0
|
|
20240909,181100,13380990500,346000,346000,346000,346000,0
|
|
20240909,181000,13380990500,346000,346000,346000,346000,0
|
|
20240909,180900,13380990500,346000,346000,346000,346000,0
|
|
20240909,180800,13380990500,346000,346000,346000,346000,0
|
|
20240909,180700,13380990500,346000,346000,346000,346000,0
|
|
20240909,180600,13380990500,346000,346000,346000,346000,0
|
|
20240909,180500,13380990500,346000,346000,346000,346000,0
|
|
20240909,180400,13380990500,346000,346000,346000,346000,0
|
|
20240909,180300,13380990500,346000,346000,346000,346000,0
|
|
20240909,180200,13380990500,346000,346000,346000,346000,0
|
|
20240909,180100,13380990500,346000,346000,346000,346000,0
|
|
20240909,180000,13380990500,346000,346000,346000,346000,1269
|
|
20240909,175900,13380990500,346000,346000,346000,346000,0
|
|
20240909,175800,13380990500,346000,346000,346000,346000,0
|
|
20240909,175700,13380990500,346000,346000,346000,346000,0
|
|
20240909,175600,13380990500,346000,346000,346000,346000,0
|
|
20240909,175500,13380990500,346000,346000,346000,346000,0
|
|
20240909,175400,13380990500,346000,346000,346000,346000,0
|
|
20240909,175300,13380990500,346000,346000,346000,346000,0
|
|
20240909,175200,13380990500,346000,346000,346000,346000,0
|
|
20240909,175100,13380990500,346000,346000,346000,346000,0
|
|
20240909,175000,13380990500,346000,346000,346000,346000,0
|
|
20240909,174900,13380990500,346000,346000,346000,346000,0
|
|
20240909,174800,13380990500,346000,346000,346000,346000,0
|
|
20240909,174700,13380990500,346000,346000,346000,346000,0
|
|
20240909,174600,13380990500,346000,346000,346000,346000,0
|
|
20240909,174500,13380990500,346000,346000,346000,346000,0
|
|
20240909,174400,13380990500,346000,346000,346000,346000,0
|
|
20240909,174300,13380990500,346000,346000,346000,346000,0
|
|
20240909,174200,13380990500,346000,346000,346000,346000,0
|
|
20240909,174100,13380990500,346000,346000,346000,346000,0
|
|
20240909,174000,13380990500,346000,346000,346000,346000,0
|
|
20240909,173900,13380990500,346000,346000,346000,346000,0
|
|
20240909,173800,13380990500,346000,346000,346000,346000,0
|
|
20240909,173700,13380990500,346000,346000,346000,346000,0
|
|
20240909,173600,13380990500,346000,346000,346000,346000,0
|
|
20240909,173500,13380990500,346000,346000,346000,346000,0
|
|
20240909,173400,13380990500,346000,346000,346000,346000,0
|
|
20240909,173300,13380990500,346000,346000,346000,346000,0
|
|
20240909,173200,13380990500,346000,346000,346000,346000,0
|
|
20240909,173100,13380990500,346000,346000,346000,346000,0
|
|
20240909,173000,13380990500,346000,346000,346000,346000,1269
|
|
20240909,172900,13380990500,346000,346000,346000,346000,0
|
|
20240909,172800,13380990500,346000,346000,346000,346000,0
|
|
20240909,172700,13380990500,346000,346000,346000,346000,0
|
|
20240909,172600,13380990500,346000,346000,346000,346000,0
|
|
20240909,172500,13380990500,346000,346000,346000,346000,0
|
|
20240909,172400,13380990500,346000,346000,346000,346000,0
|
|
20240909,172300,13380990500,346000,346000,346000,346000,0
|
|
20240909,172200,13380990500,346000,346000,346000,346000,0
|
|
20240909,172100,13380990500,346000,346000,346000,346000,0
|
|
20240909,172000,13380990500,346000,346000,346000,346000,0
|
|
20240909,171900,13380990500,346000,346000,346000,346000,0
|
|
20240909,171800,13380990500,346000,346000,346000,346000,0
|
|
20240909,171700,13380990500,346000,346000,346000,346000,0
|
|
20240909,171600,13380990500,346000,346000,346000,346000,0
|
|
20240909,171500,13380990500,346000,346000,346000,346000,0
|
|
20240909,171400,13380990500,346000,346000,346000,346000,0
|
|
20240909,171300,13380990500,346000,346000,346000,346000,0
|
|
20240909,171200,13380990500,346000,346000,346000,346000,0
|
|
20240909,171100,13380990500,346000,346000,346000,346000,0
|
|
20240909,171000,13380990500,346000,346000,346000,346000,0
|
|
20240909,170900,13380990500,346000,346000,346000,346000,0
|
|
20240909,170800,13380990500,346000,346000,346000,346000,0
|
|
20240909,170700,13380990500,346000,346000,346000,346000,0
|
|
20240909,170600,13380990500,346000,346000,346000,346000,0
|
|
20240909,170500,13380990500,346000,346000,346000,346000,0
|
|
20240909,170400,13380990500,346000,346000,346000,346000,0
|
|
20240909,170300,13380990500,346000,346000,346000,346000,0
|
|
20240909,170200,13380990500,346000,346000,346000,346000,0
|
|
20240909,170100,13380990500,346000,346000,346000,346000,0
|
|
20240909,170000,13380990500,346000,346000,346000,346000,1269
|
|
20240909,165900,13380990500,346000,346000,346000,346000,0
|
|
20240909,165800,13380990500,346000,346000,346000,346000,0
|
|
20240909,165700,13380990500,346000,346000,346000,346000,0
|
|
20240909,165600,13380990500,346000,346000,346000,346000,0
|
|
20240909,165500,13380990500,346000,346000,346000,346000,0
|
|
20240909,165400,13380990500,346000,346000,346000,346000,0
|
|
20240909,165300,13380990500,346000,346000,346000,346000,0
|
|
20240909,165200,13380990500,346000,346000,346000,346000,0
|
|
20240909,165100,13380990500,346000,346000,346000,346000,0
|
|
20240909,165000,13380990500,346000,346000,346000,346000,0
|
|
20240909,164900,13380990500,346000,346000,346000,346000,0
|
|
20240909,164800,13380990500,346000,346000,346000,346000,0
|
|
20240909,164700,13380990500,346000,346000,346000,346000,0
|
|
20240909,164600,13380990500,346000,346000,346000,346000,0
|
|
20240909,164500,13380990500,346000,346000,346000,346000,0
|
|
20240909,164400,13380990500,346000,346000,346000,346000,0
|
|
20240909,164300,13380990500,346000,346000,346000,346000,0
|
|
20240909,164200,13380990500,346000,346000,346000,346000,0
|
|
20240909,164100,13380990500,346000,346000,346000,346000,0
|
|
20240909,164000,13380990500,346000,346000,346000,346000,0
|
|
20240909,163900,13380990500,346000,346000,346000,346000,0
|
|
20240909,163800,13380990500,346000,346000,346000,346000,0
|
|
20240909,163700,13380990500,346000,346000,346000,346000,0
|
|
20240909,163600,13380990500,346000,346000,346000,346000,0
|
|
20240909,163500,13380990500,346000,346000,346000,346000,0
|
|
20240909,163400,13380990500,346000,346000,346000,346000,0
|
|
20240909,163300,13380990500,346000,346000,346000,346000,0
|
|
20240909,163200,13380990500,346000,346000,346000,346000,0
|
|
20240909,163100,13380990500,346000,346000,346000,346000,0
|
|
20240909,163000,13380990500,346000,346000,346000,346000,1269
|
|
20240909,162900,13380990500,346000,346000,346000,346000,0
|
|
20240909,162800,13380990500,346000,346000,346000,346000,0
|
|
20240909,162700,13380990500,346000,346000,346000,346000,0
|
|
20240909,162600,13380990500,346000,346000,346000,346000,0
|
|
20240909,162500,13380990500,346000,346000,346000,346000,0
|
|
20240909,162400,13380990500,346000,346000,346000,346000,0
|
|
20240909,162300,13380990500,346000,346000,346000,346000,0
|
|
20240909,162200,13380990500,346000,346000,346000,346000,0
|
|
20240909,162100,13380990500,346000,346000,346000,346000,0
|
|
20240909,162000,13380990500,346000,346000,346000,346000,0
|
|
20240909,161900,13380990500,346000,346000,346000,346000,0
|
|
20240909,161800,13380990500,346000,346000,346000,346000,0
|
|
20240909,161700,13380990500,346000,346000,346000,346000,0
|
|
20240909,161600,13380990500,346000,346000,346000,346000,0
|
|
20240909,161500,13380990500,346000,346000,346000,346000,0
|
|
20240909,161400,13380990500,346000,346000,346000,346000,0
|
|
20240909,161300,13380990500,346000,346000,346000,346000,0
|
|
20240909,161200,13380990500,346000,346000,346000,346000,0
|
|
20240909,161100,13380990500,346000,346000,346000,346000,0
|
|
20240909,161000,13380990500,346000,346000,346000,346000,0
|
|
20240909,160900,13380990500,346000,346000,346000,346000,0
|
|
20240909,160800,13380990500,346000,346000,346000,346000,0
|
|
20240909,160700,13380990500,346000,346000,346000,346000,0
|
|
20240909,160600,13380990500,346000,346000,346000,346000,0
|
|
20240909,160500,13380990500,346000,346000,346000,346000,0
|
|
20240909,160400,13380990500,346000,346000,346000,346000,0
|
|
20240909,160300,13380990500,346000,346000,346000,346000,0
|
|
20240909,160200,13380990500,346000,346000,346000,346000,0
|
|
20240909,160100,13380990500,346000,346000,346000,346000,0
|
|
20240909,160000,13380990500,346000,346000,346000,346000,1269
|
|
20240909,155900,13380990500,346000,346000,346000,346000,0
|
|
20240909,155800,13380990500,346000,346000,346000,346000,0
|
|
20240909,155700,13380990500,346000,346000,346000,346000,0
|
|
20240909,155600,13380990500,346000,346000,346000,346000,0
|
|
20240909,155500,13380990500,346000,346000,346000,346000,0
|
|
20240909,155400,13380990500,346000,346000,346000,346000,0
|
|
20240909,155300,13380990500,346000,346000,346000,346000,0
|
|
20240909,155200,13380990500,346000,346000,346000,346000,0
|
|
20240909,155100,13380990500,346000,346000,346000,346000,0
|
|
20240909,155000,13380990500,346000,346000,346000,346000,0
|
|
20240909,154900,13380990500,346000,346000,346000,346000,0
|
|
20240909,154800,13380990500,346000,346000,346000,346000,0
|
|
20240909,154700,13380990500,346000,346000,346000,346000,0
|
|
20240909,154600,13380990500,346000,346000,346000,346000,0
|
|
20240909,154500,13380990500,346000,346000,346000,346000,0
|
|
20240909,154400,13380990500,346000,346000,346000,346000,0
|
|
20240909,154300,13380990500,346000,346000,346000,346000,0
|
|
20240909,154200,13380990500,346000,346000,346000,346000,0
|
|
20240909,154100,13380990500,346000,346000,346000,346000,0
|
|
20240909,154000,13380990500,346000,346000,346000,346000,0
|
|
20240909,153900,13380990500,346000,346000,346000,346000,0
|
|
20240909,153800,13380990500,346000,346000,346000,346000,0
|
|
20240909,153700,13380990500,346000,346000,346000,346000,0
|
|
20240909,153600,13380990500,346000,346000,346000,346000,0
|
|
20240909,153500,13380990500,346000,346000,346000,346000,0
|
|
20240909,153400,13380990500,346000,346000,346000,346000,0
|
|
20240909,153300,13380990500,346000,346000,346000,346000,0
|
|
20240909,153200,13380990500,346000,346000,346000,346000,0
|
|
20240909,153100,13380990500,346000,346000,346000,346000,0
|
|
20240909,153000,13380990500,346000,346000,346000,346000,2538
|
|
20240909,152900,12941916500,346500,346500,346500,346500,0
|
|
20240909,152800,12941916500,346500,346500,346500,346500,0
|
|
20240909,152700,12941916500,346500,346500,346500,346500,0
|
|
20240909,152600,12941916500,346500,346500,346500,346500,0
|
|
20240909,152500,12941916500,346500,346500,346500,346500,0
|
|
20240909,152400,12941916500,346500,346500,346500,346500,0
|
|
20240909,152300,12941916500,346500,346500,346500,346500,0
|
|
20240909,152200,12941916500,346500,346500,346500,346500,0
|
|
20240909,152100,12941916500,346500,346500,346500,346500,0
|
|
20240909,152000,12941916500,346500,346500,346500,346500,0
|
|
20240909,151900,12941916500,346500,346500,347500,346000,188
|
|
20240909,151800,12876692000,346000,347000,347000,346000,129
|
|
20240909,151700,12831976500,347000,347000,347000,346500,40
|
|
20240909,151600,12818097500,347000,347000,347500,346500,130
|
|
20240909,151500,12772998000,347000,346500,347000,346500,60
|
|
20240909,151400,12752179000,346500,346500,346500,346500,81
|
|
20240909,151300,12724112500,346500,346500,346500,346000,18
|
|
20240909,151200,12717876000,346500,346500,346500,346000,38
|
|
20240909,151100,12704709500,346500,347000,347000,346000,75
|
|
20240909,151000,12678724000,346500,346500,347000,346000,156
|
|
20240909,150900,12624666500,346000,346500,346500,346000,55
|
|
20240909,150800,12605615500,346000,346500,346500,346000,30
|
|
20240909,150700,12595226500,346500,347500,347500,346000,90
|
|
20240909,150600,12564008000,347500,346500,347500,346000,50
|
|
20240909,150500,12546672000,346500,347000,347000,346000,134
|
|
20240909,150400,12500261000,347000,347500,347500,347000,65
|
|
20240909,150300,12477693500,347000,347000,347000,347000,33
|
|
20240909,150200,12466242500,347000,347500,347500,346500,49
|
|
20240909,150100,12449249000,347000,346500,348000,346500,191
|
|
20240909,150000,12383053500,346500,346000,346500,346000,32
|
|
20240909,145900,12371970000,346500,347000,347500,346000,72
|
|
20240909,145800,12346998500,347000,347500,347500,346500,50
|
|
20240909,145700,12329646000,347000,346500,348000,346000,141
|
|
20240909,145600,12280764500,346500,347500,348000,346000,190
|
|
20240909,145500,12214901000,347000,346000,347500,345500,144
|
|
20240909,145400,12165059500,346500,346500,348000,346000,95
|
|
20240909,145300,12132102000,346500,347000,347500,346500,64
|
|
20240909,145200,12109914000,347000,347000,348000,347000,52
|
|
20240909,145100,12091852000,348000,347000,348000,346500,57
|
|
20240909,145000,12072069500,347000,348000,348000,346500,99
|
|
20240909,144900,12037705000,348000,347000,348000,346500,131
|
|
20240909,144800,11992245000,347000,347500,347500,346500,221
|
|
20240909,144700,11915541500,347500,347500,347500,347000,113
|
|
20240909,144600,11876279000,347500,347500,348000,347000,94
|
|
20240909,144500,11843618500,347500,348000,348500,347000,118
|
|
20240909,144400,11802575500,347500,348500,348500,347500,69
|
|
20240909,144300,11778578000,347500,349000,349000,347500,193
|
|
20240909,144200,11711276000,349000,348500,349000,347500,181
|
|
20240909,144100,11648186000,348500,348500,348500,348000,66
|
|
20240909,144000,11625192500,348500,348000,348500,348000,307
|
|
20240909,143900,11518311500,348000,348000,348000,347500,113
|
|
20240909,143800,11478994000,348000,347500,348000,347500,52
|
|
20240909,143700,11460900000,348000,347500,348000,347500,60
|
|
20240909,143600,11440031000,347500,348000,348000,347500,62
|
|
20240909,143500,11418466000,348000,348000,348000,348000,70
|
|
20240909,143400,11394106000,348000,348000,348000,347500,65
|
|
20240909,143300,11371489500,347500,347500,348000,347500,46
|
|
20240909,143200,11355487000,347500,347500,348000,347000,134
|
|
20240909,143100,11308915000,347500,347500,347500,347500,67
|
|
20240909,143000,11285632500,347500,347500,347500,347500,63
|
|
20240909,142900,11263740000,347500,347500,347500,347000,89
|
|
20240909,142800,11232818000,347500,347500,347500,347000,91
|
|
20240909,142700,11201217500,347500,347000,347500,346500,326
|
|
20240909,142600,11088076500,347000,347000,347000,346500,237
|
|
20240909,142500,11005843000,347000,346500,347000,346500,37
|
|
20240909,142400,10993004500,347000,347000,347000,346500,87
|
|
20240909,142300,10962836500,346500,346500,347000,346500,98
|
|
20240909,142200,10928871000,346500,346500,346500,346000,55
|
|
20240909,142100,10909821500,346500,346500,346500,346000,42
|
|
20240909,142000,10895269000,346500,346500,346500,346000,68
|
|
20240909,141900,10871707500,346500,346500,346500,346000,40
|
|
20240909,141800,10857853000,346000,346000,346500,346000,10
|
|
20240909,141700,10854390500,346000,346000,346000,346000,45
|
|
20240909,141600,10838820500,346000,346000,346500,346000,22
|
|
20240909,141500,10831207000,346000,346500,346500,346000,52
|
|
20240909,141400,10813208000,346000,346500,346500,346000,38
|
|
20240909,141300,10800043500,346500,346500,346500,346000,28
|
|
20240909,141200,10790345000,346000,346500,346500,346000,42
|
|
20240909,141100,10775805500,346500,346500,346500,346500,35
|
|
20240909,141000,10763678000,346500,346500,346500,346000,50
|
|
20240909,140900,10746370000,346500,346500,346500,346500,16
|
|
20240909,140800,10740826000,346500,346500,346500,346500,32
|
|
20240909,140700,10729738000,346500,346500,346500,346000,29
|
|
20240909,140600,10719702000,346500,346000,346500,346000,56
|
|
20240909,140500,10700314000,346500,346000,346500,346000,32
|
|
20240909,140400,10689235000,346000,346000,346500,346000,38
|
|
20240909,140300,10676082000,346500,346500,346500,346000,13
|
|
20240909,140200,10671581500,346500,345500,346500,345500,354
|
|
20240909,140100,10549045500,346000,345500,346000,345000,27
|
|
20240909,140000,10539717500,346500,346500,346500,345000,55
|
|
20240909,135900,10520707000,347000,346500,347000,345500,172
|
|
20240909,135800,10461128500,347000,347000,347000,346000,133
|
|
20240909,135700,10415043000,347000,346500,347000,346500,37
|
|
20240909,135600,10402211000,347000,347000,347000,346500,43
|
|
20240909,135500,10387305000,346500,346500,347000,346500,27
|
|
20240909,135400,10377940000,346500,346500,347000,346500,36
|
|
20240909,135300,10365463000,346500,346500,347000,346500,73
|
|
20240909,135200,10340165500,347000,347000,347000,346500,42
|
|
20240909,135100,10325593000,347000,346500,347000,346500,79
|
|
20240909,135000,10298212500,347000,347000,347000,346500,27
|
|
20240909,134900,10288846500,347000,346500,347000,346000,458
|
|
20240909,134800,10130142500,346500,346000,346500,346000,16
|
|
20240909,134700,10124599500,346500,346000,346500,346000,37
|
|
20240909,134600,10111793500,346500,346000,346500,346000,55
|
|
20240909,134500,10092744500,346500,346000,346500,346000,42
|
|
20240909,134400,10078199500,346500,346500,346500,346000,19
|
|
20240909,134300,10071622000,346500,346000,346500,346000,42
|
|
20240909,134200,10057070000,346000,346500,346500,346000,55
|
|
20240909,134100,10038029000,346000,346500,346500,346000,12
|
|
20240909,134000,10033872500,346500,346500,346500,346000,45
|
|
20240909,133900,10018298500,346000,346500,346500,346000,69
|
|
20240909,133800,9994423000,346500,346000,346500,346000,71
|
|
20240909,133700,9969849500,346000,345500,346000,345500,64
|
|
20240909,133600,9947719500,346000,345500,346000,345500,80
|
|
20240909,133500,9920076000,345500,346000,346000,345500,64
|
|
20240909,133400,9897960000,346000,346000,346000,346000,30
|
|
20240909,133300,9887580000,345500,346000,346000,345500,33
|
|
20240909,133200,9876167500,346000,346000,346000,346000,27
|
|
20240909,133100,9866825500,346000,346000,346000,345500,49
|
|
20240909,133000,9849875500,346000,346000,346000,345500,45
|
|
20240909,132900,9834322500,346000,346000,346000,346000,18
|
|
20240909,132800,9828094500,346000,346000,346000,346000,35
|
|
20240909,132700,9815984500,346000,345500,346000,345500,37
|
|
20240909,132600,9803189500,345000,345500,346000,345000,15
|
|
20240909,132500,9798007000,345000,345500,345500,345000,40
|
|
20240909,132400,9784188000,345500,344500,345500,344500,27
|
|
20240909,132300,9774876500,344500,345000,345000,344500,30
|
|
20240909,132200,9764533500,345000,345000,345500,344500,44
|
|
20240909,132100,9749351500,345000,345500,345500,344000,107
|
|
20240909,132000,9712500000,345500,346000,346000,345500,19
|
|
20240909,131900,9705935000,346000,346000,346000,345500,42
|
|
20240909,131800,9691409000,346000,346000,346500,345500,78
|
|
20240909,131700,9664411000,346000,346000,346000,346000,3
|
|
20240909,131600,9663373000,345500,345500,346000,345500,25
|
|
20240909,131500,9654732500,345500,346000,346000,345500,26
|
|
20240909,131400,9645737000,346000,347000,347000,346000,112
|
|
20240909,131300,9606906000,346500,346500,346500,346500,253
|
|
20240909,131200,9519241500,346500,346000,346500,346000,30
|
|
20240909,131100,9508852500,346000,346000,346500,346000,330
|
|
20240909,131000,9394555500,346000,346000,346000,346000,41
|
|
20240909,130900,9380369500,346000,345500,346000,345500,17
|
|
20240909,130800,9374490000,345500,346000,346000,345500,12
|
|
20240909,130700,9370339500,346000,346500,346500,344500,133
|
|
20240909,130600,9324411000,346500,345500,346500,345500,156
|
|
20240909,130500,9270411500,345500,345500,346000,345500,58
|
|
20240909,130400,9250371500,345500,345500,345500,345500,54
|
|
20240909,130300,9231714500,345500,345500,345500,345500,57
|
|
20240909,130200,9212021000,345000,345000,345500,345000,14
|
|
20240909,130100,9207187000,345000,345000,345500,345000,7
|
|
20240909,130000,9204770000,345500,345500,345500,345000,38
|
|
20240909,125900,9191642000,345000,345000,345000,344500,277
|
|
20240909,125800,9096078500,344500,345000,345000,344500,5
|
|
20240909,125700,9094355000,345000,344500,345000,344500,233
|
|
20240909,125600,9014072500,345000,345000,345000,345000,16
|
|
20240909,125500,9008552500,344500,344500,345000,344500,25
|
|
20240909,125400,8999936000,344500,344500,345000,344500,927
|
|
20240909,125300,8680502500,344500,344500,344500,344500,51
|
|
20240909,125200,8662933000,344000,344500,344500,344000,8
|
|
20240909,125100,8660178500,344500,343000,344500,343000,457
|
|
20240909,125000,8502995500,343500,343500,343500,343500,5
|
|
20240909,124900,8501278000,343000,343500,343500,343000,15
|
|
20240909,124800,8496132500,343000,344000,344000,343000,64
|
|
20240909,124700,8474153000,343500,344000,344000,343500,6
|
|
20240909,124600,8472089500,343500,343500,344000,343500,33
|
|
20240909,124500,8460753000,343500,343500,343500,343000,86
|
|
20240909,124400,8431212500,343000,343500,343500,343000,56
|
|
20240909,124300,8412003000,343500,343500,343500,343500,5
|
|
20240909,124200,8410285500,343000,343500,343500,343000,50
|
|
20240909,124100,8393113000,343500,343500,343500,343500,11
|
|
20240909,124000,8389334500,343000,343500,343500,343000,11
|
|
20240909,123900,8385556500,343500,343500,343500,343500,44
|
|
20240909,123800,8370442500,343500,343500,343500,343500,0
|
|
20240909,123700,8370442500,343500,343000,343500,343000,7
|
|
20240909,123600,8368039000,343000,343500,343500,343000,31
|
|
20240909,123500,8357391000,343500,343500,343500,343500,16
|
|
20240909,123400,8351895000,343500,343500,343500,343000,15
|
|
20240909,123300,8346748000,343500,343500,343500,343000,63
|
|
20240909,123200,8325110000,343500,343500,343500,343500,3
|
|
20240909,123100,8324079500,343500,343500,343500,343500,0
|
|
20240909,123000,8324079500,343500,343000,343500,343000,62
|
|
20240909,122900,8302783500,343500,343500,343500,343500,26
|
|
20240909,122800,8293852500,343000,343500,343500,343000,39
|
|
20240909,122700,8280475000,343000,343500,343500,343000,66
|
|
20240909,122600,8257805000,343000,343500,343500,343000,19
|
|
20240909,122500,8251279500,343000,343500,343500,343000,8
|
|
20240909,122400,8248534000,343000,343500,343500,343000,46
|
|
20240909,122300,8232739000,343500,343500,343500,343000,9
|
|
20240909,122200,8229648000,343500,343500,343500,343000,17
|
|
20240909,122100,8223809000,343000,343500,343500,343000,26
|
|
20240909,122000,8214879000,343500,343000,343500,343000,60
|
|
20240909,121900,8194270000,343000,343000,343000,343000,31
|
|
20240909,121800,8183637000,343000,343500,343500,343000,25
|
|
20240909,121700,8175056000,343500,344000,344000,343000,16
|
|
20240909,121600,8169560000,343500,344000,344000,343500,48
|
|
20240909,121500,8153070500,343500,344000,344000,343500,19
|
|
20240909,121400,8146541500,344000,344000,344000,343500,24
|
|
20240909,121300,8138293500,344000,343500,344000,343500,30
|
|
20240909,121200,8127988000,344000,343500,344000,343500,343
|
|
20240909,121100,8010167000,343000,343500,343500,343000,10
|
|
20240909,121000,8006733500,343000,343500,343500,343000,48
|
|
20240909,120900,7990268000,343000,343000,343000,343000,4
|
|
20240909,120800,7988896000,343500,343000,343500,343000,26
|
|
20240909,120700,7979973000,343000,343000,343500,343000,75
|
|
20240909,120600,7954247500,343000,343000,343500,343000,106
|
|
20240909,120500,7917889000,343000,343000,343500,343000,57
|
|
20240909,120400,7898333500,343000,343000,343500,342500,47
|
|
20240909,120300,7882211000,343500,342500,343500,342500,2
|
|
20240909,120200,7881525000,343500,343000,343500,342500,147
|
|
20240909,120100,7831102500,343000,343000,343000,342500,21
|
|
20240909,120000,7823908500,343000,342500,343000,342500,11
|
|
20240909,115900,7820140500,343000,342500,343000,342500,78
|
|
20240909,115800,7793411000,343000,342500,343000,342500,10
|
|
20240909,115700,7789983000,343000,342500,343000,342500,6
|
|
20240909,115600,7787927000,342500,342500,342500,342500,31
|
|
20240909,115500,7777309500,342500,342500,342500,342500,27
|
|
20240909,115400,7768062000,342500,343000,343000,342500,4
|
|
20240909,115300,7766691000,342500,342500,342500,342500,57
|
|
20240909,115200,7747168500,342000,342000,342500,342000,89
|
|
20240909,115100,7716729000,342500,342500,342500,342500,3
|
|
20240909,115000,7715701500,342000,342500,342500,342000,34
|
|
20240909,114900,7704058000,342500,342500,342500,342500,23
|
|
20240909,114800,7696180500,342500,342500,342500,342500,4
|
|
20240909,114700,7694810500,343000,342500,343000,342500,28
|
|
20240909,114600,7685217000,342500,342500,342500,342000,363
|
|
20240909,114500,7560914000,342500,342500,342500,342000,12
|
|
20240909,114400,7556804500,342500,342000,342500,342000,16
|
|
20240909,114300,7551330000,342000,342000,342000,342000,14
|
|
20240909,114200,7546542000,342000,342500,342500,342000,45
|
|
20240909,114100,7531150500,342500,342000,342500,342000,13
|
|
20240909,114000,7526701000,342000,342000,342000,342000,26
|
|
20240909,113900,7517809000,342500,343000,343000,342000,47
|
|
20240909,113800,7501711500,343000,343000,343000,343000,11
|
|
20240909,113700,7497938500,342500,342500,342500,341500,48
|
|
20240909,113600,7481511000,343000,343000,343000,342500,52
|
|
20240909,113500,7463675500,343500,344000,344000,343500,22
|
|
20240909,113400,7456118000,344000,343500,344000,343500,59
|
|
20240909,113300,7435839000,344000,343500,344000,343500,54
|
|
20240909,113200,7417288500,344000,344000,344000,344000,219
|
|
20240909,113100,7341952500,343500,343500,343500,343500,97
|
|
20240909,113000,7308633000,343000,343500,343500,343000,7
|
|
20240909,112900,7306230000,343000,343500,343500,343000,88
|
|
20240909,112800,7276035500,343500,343000,343500,343000,73
|
|
20240909,112700,7250975500,343000,343000,343000,343000,4
|
|
20240909,112600,7249603500,343000,343500,343500,343000,136
|
|
20240909,112500,7202941500,343500,343000,343500,343000,222
|
|
20240909,112400,7126790500,343000,342500,343000,342500,67
|
|
20240909,112300,7103831000,342500,342500,342500,342000,68
|
|
20240909,112200,7080565000,342000,342000,342000,342000,22
|
|
20240909,112100,7073041000,342500,342000,342500,342000,36
|
|
20240909,112000,7060727000,342500,342500,342500,342000,58
|
|
20240909,111900,7040887500,342500,342500,342500,342000,24
|
|
20240909,111800,7032678500,342500,342500,342500,342500,40
|
|
20240909,111700,7018978500,342500,342000,342500,342000,57
|
|
20240909,111600,6999480000,342000,342000,342000,342000,12
|
|
20240909,111500,6995376000,342500,342500,342500,342500,1
|
|
20240909,111400,6995033500,342500,342500,343000,342000,46
|
|
20240909,111300,6979291000,342500,342000,343000,342000,93
|
|
20240909,111200,6947475500,342000,342500,342500,342000,55
|
|
20240909,111100,6928665000,341500,342000,342000,341500,9
|
|
20240909,111000,6925588000,341500,342500,342500,341500,65
|
|
20240909,110900,6903361500,342500,342500,342500,342000,21
|
|
20240909,110800,6896169500,342500,341500,342500,341500,100
|
|
20240909,110700,6861952000,341500,341500,341500,341000,81
|
|
20240909,110600,6834318000,341500,341000,341500,341000,3
|
|
20240909,110500,6833294500,341000,341500,341500,341000,22
|
|
20240909,110400,6825788500,341500,342000,342000,341000,40
|
|
20240909,110300,6812140500,342500,342500,342500,342500,1
|
|
20240909,110200,6811798000,342500,342000,342500,341500,41
|
|
20240909,110100,6797770000,342000,341500,342000,341500,37
|
|
20240909,110000,6785121000,341500,342500,342500,341500,146
|
|
20240909,105900,6735193000,343000,343000,343000,342500,84
|
|
20240909,105800,6706382500,343500,342500,343500,342000,69
|
|
20240909,105700,6682740000,342500,343500,343500,342500,22
|
|
20240909,105600,6675198000,343500,343000,343500,342500,41
|
|
20240909,105500,6661147000,343000,343500,343500,343000,46
|
|
20240909,105400,6645351500,343500,344000,344000,343500,47
|
|
20240909,105300,6629202000,343500,343000,344000,343000,409
|
|
20240909,105200,6488772500,343000,343500,343500,343000,81
|
|
20240909,105100,6460950500,343500,343000,343500,343000,268
|
|
20240909,105000,6369017500,343000,343000,343000,342500,72
|
|
20240909,104900,6344325000,343000,343000,343000,342500,33
|
|
20240909,104800,6333009000,343000,343000,343000,342000,182
|
|
20240909,104700,6270637000,343000,341500,343000,341500,363
|
|
20240909,104600,6146241500,342500,342000,342500,341500,263
|
|
20240909,104500,6056287000,341500,341500,341500,341000,109
|
|
20240909,104400,6019066500,341500,341000,341500,341000,129
|
|
20240909,104300,5975063500,341500,341000,341500,341000,14
|
|
20240909,104200,5970285000,341500,341500,341500,341000,75
|
|
20240909,104100,5944686500,341500,341000,341500,341000,160
|
|
20240909,104000,5890110500,341000,341000,341000,341000,11
|
|
20240909,103900,5886359500,341000,340000,341000,339500,212
|
|
20240909,103800,5814283500,340000,341000,341000,340000,211
|
|
20240909,103700,5742470500,341000,341000,341500,341000,45
|
|
20240909,103600,5727124000,341000,340500,341000,340500,46
|
|
20240909,103500,5711442000,341000,341000,341000,340500,57
|
|
20240909,103400,5692011500,341500,340500,341500,340500,81
|
|
20240909,103300,5664378500,341500,341000,341500,341000,84
|
|
20240909,103200,5635719500,341000,341000,342000,340500,656
|
|
20240909,103100,5411818000,341000,341000,341000,340500,240
|
|
20240909,103000,5330002500,341000,340500,341000,340500,86
|
|
20240909,102900,5300698500,340500,340000,340500,340000,339
|
|
20240909,102800,5185346000,340000,340000,340000,339500,106
|
|
20240909,102700,5149335000,340000,340000,340000,340000,34
|
|
20240909,102600,5137775000,340000,340000,340000,339500,10
|
|
20240909,102500,5134375500,340000,339500,340000,339000,439
|
|
20240909,102400,4985302000,339000,339500,339500,339000,45
|
|
20240909,102300,4970025000,339500,339000,339500,339000,79
|
|
20240909,102200,4943227500,339000,338500,339000,338500,100
|
|
20240909,102100,4909353500,339000,338500,339000,338000,64
|
|
20240909,102000,4887697000,338500,338500,338500,338500,2
|
|
20240909,101900,4887020000,338500,338000,338500,338000,60
|
|
20240909,101800,4866734000,339000,338000,339000,337500,187
|
|
20240909,101700,4803460500,338000,337000,338500,337000,80
|
|
20240909,101600,4776441500,336500,337500,337500,336500,29
|
|
20240909,101500,4766667000,337000,337000,338500,336500,132
|
|
20240909,101400,4722138500,337500,337500,337500,337500,10
|
|
20240909,101300,4718763500,337500,337500,337500,337500,9
|
|
20240909,101200,4715726000,337500,337500,338500,337500,93
|
|
20240909,101100,4684328000,337500,337500,337500,337500,2
|
|
20240909,101000,4683653000,338500,337000,338500,337000,74
|
|
20240909,100900,4658666000,336500,337500,337500,336500,159
|
|
20240909,100800,4605087500,337500,337500,337500,337000,42
|
|
20240909,100700,4590931500,337500,338500,338500,337500,9
|
|
20240909,100600,4587892000,338500,337500,338500,337500,105
|
|
20240909,100500,4552426000,338000,337500,338000,337500,16
|
|
20240909,100400,4547018500,337500,338000,338000,337500,44
|
|
20240909,100300,4532149000,338000,338000,338000,338000,68
|
|
20240909,100200,4509165000,338000,338500,338500,338000,5
|
|
20240909,100100,4507474000,338500,337500,338500,337500,29
|
|
20240909,100000,4497677500,337500,337500,339000,337500,30
|
|
20240909,095900,4487537500,339500,339500,339500,337500,60
|
|
20240909,095800,4467263500,338000,338000,340000,338000,218
|
|
20240909,095700,4393287500,338500,340000,340500,338000,84
|
|
20240909,095600,4364832500,340500,339500,340500,338500,84
|
|
20240909,095500,4336374000,339500,340000,340500,339500,13
|
|
20240909,095400,4331956000,340000,339000,340500,339000,387
|
|
20240909,095300,4200528000,339000,339000,339500,337000,533
|
|
20240909,095200,4020314000,339500,339500,339500,337500,103
|
|
20240909,095100,3985431500,339500,338500,339500,337000,150
|
|
20240909,095000,3934660500,338500,337000,338500,337000,93
|
|
20240909,094900,3903274500,337500,338500,338500,337000,116
|
|
20240909,094800,3864161500,338500,339000,339000,338000,52
|
|
20240909,094700,3846560500,338000,338000,338000,337000,48
|
|
20240909,094600,3830346000,337000,338500,339500,337000,132
|
|
20240909,094500,3785765000,339000,338000,339000,337000,149
|
|
20240909,094400,3735418500,338000,338000,338500,338000,32
|
|
20240909,094300,3724596000,339000,339500,339500,337500,220
|
|
20240909,094200,3650113000,339000,338000,339500,337500,212
|
|
20240909,094100,3578357500,338000,338000,338000,337500,15
|
|
20240909,094000,3573288000,338000,339000,339000,337500,9
|
|
20240909,093900,3570246000,339000,337500,339000,337500,240
|
|
20240909,093800,3489032500,337500,337500,337500,336500,22
|
|
20240909,093700,3481620500,337500,338000,338000,336000,66
|
|
20240909,093600,3459410500,337500,336000,337500,336000,92
|
|
20240909,093500,3428463500,336000,335500,338000,335000,298
|
|
20240909,093400,3328078500,335500,335500,335500,335500,56
|
|
20240909,093300,3309290500,335500,336500,336500,335500,105
|
|
20240909,093200,3274025500,336000,336000,336000,336000,111
|
|
20240909,093100,3236729500,335500,337500,337500,335500,110
|
|
20240909,093000,3199767500,338000,336000,338500,335500,257
|
|
20240909,092900,3113203000,336000,336000,336000,336000,39
|
|
20240909,092800,3100099000,336000,335500,336000,335500,53
|
|
20240909,092700,3082303000,335500,336000,336000,335500,75
|
|
20240909,092600,3057118000,335500,335000,338500,335000,340
|
|
20240909,092500,2942669000,335000,335500,335500,335000,56
|
|
20240909,092400,2923908500,335500,335500,335500,335000,155
|
|
20240909,092300,2871945500,335500,335500,335500,335000,23
|
|
20240909,092200,2864235500,335000,335000,335000,335000,14
|
|
20240909,092100,2859545500,337000,335000,337500,334500,504
|
|
20240909,092000,2690246500,336000,335500,336000,335500,9
|
|
20240909,091900,2687226500,335000,335500,336000,335000,106
|
|
20240909,091800,2651690500,335500,334500,336000,334500,215
|
|
20240909,091700,2579656500,334500,335000,335000,334500,57
|
|
20240909,091600,2560575000,335000,334000,335000,333500,83
|
|
20240909,091500,2532833000,334500,333000,334500,332500,485
|
|
20240909,091400,2371170000,333500,333500,338500,333000,885
|
|
20240909,091300,2074580500,334000,333000,334000,333000,75
|
|
20240909,091200,2049603500,333000,333500,335500,333000,125
|
|
20240909,091100,2007824000,332500,332000,337000,332000,475
|
|
20240909,091000,1848941000,332000,332000,334500,332000,160
|
|
20240909,090900,1795791000,334500,331500,334500,331500,269
|
|
20240909,090800,1706023500,334000,332500,334500,331000,1051
|
|
20240909,090700,1356395000,331000,331500,333000,331000,236
|
|
20240909,090600,1278109000,331500,333500,333500,331000,209
|
|
20240909,090500,1208757500,332000,333000,334000,331500,424
|
|
20240909,090400,1067778000,333000,334000,334500,332500,232
|
|
20240909,090300,990410000,334500,333500,334500,333000,181
|
|
20240909,090200,930060500,333500,334000,334500,333000,141
|
|
20240909,090100,883015000,334000,332000,334000,330500,327
|
|
20240909,090000,774314500,334000,329500,334500,329000,2338
|