650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,194700,3787790200,26350,26350,26350,26350,4450
|
|
20240903,194600,3787790200,26350,26350,26350,26350,0
|
|
20240903,194500,3787790200,26350,26350,26350,26350,0
|
|
20240903,194400,3787790200,26350,26350,26350,26350,0
|
|
20240903,194300,3787790200,26350,26350,26350,26350,0
|
|
20240903,194200,3787790200,26350,26350,26350,26350,0
|
|
20240903,194100,3787790200,26350,26350,26350,26350,0
|
|
20240903,194000,3787790200,26350,26350,26350,26350,0
|
|
20240903,193900,3787790200,26350,26350,26350,26350,0
|
|
20240903,193800,3787790200,26350,26350,26350,26350,0
|
|
20240903,193700,3787790200,26350,26350,26350,26350,0
|
|
20240903,193600,3787790200,26350,26350,26350,26350,0
|
|
20240903,193500,3787790200,26350,26350,26350,26350,0
|
|
20240903,193400,3787790200,26350,26350,26350,26350,0
|
|
20240903,193300,3787790200,26350,26350,26350,26350,0
|
|
20240903,193200,3787790200,26350,26350,26350,26350,0
|
|
20240903,193100,3787790200,26350,26350,26350,26350,0
|
|
20240903,193000,3787790200,26350,26350,26350,26350,0
|
|
20240903,192900,3787790200,26350,26350,26350,26350,0
|
|
20240903,192800,3787790200,26350,26350,26350,26350,0
|
|
20240903,192700,3787790200,26350,26350,26350,26350,0
|
|
20240903,192600,3787790200,26350,26350,26350,26350,0
|
|
20240903,192500,3787790200,26350,26350,26350,26350,0
|
|
20240903,192400,3787790200,26350,26350,26350,26350,0
|
|
20240903,192300,3787790200,26350,26350,26350,26350,0
|
|
20240903,192200,3787790200,26350,26350,26350,26350,0
|
|
20240903,192100,3787790200,26350,26350,26350,26350,0
|
|
20240903,192000,3787790200,26350,26350,26350,26350,0
|
|
20240903,191900,3787790200,26350,26350,26350,26350,0
|
|
20240903,191800,3787790200,26350,26350,26350,26350,0
|
|
20240903,191700,3787790200,26350,26350,26350,26350,4450
|
|
20240903,191600,3787790200,26350,26350,26350,26350,0
|
|
20240903,191500,3787790200,26350,26350,26350,26350,0
|
|
20240903,191400,3787790200,26350,26350,26350,26350,0
|
|
20240903,191300,3787790200,26350,26350,26350,26350,0
|
|
20240903,191200,3787790200,26350,26350,26350,26350,0
|
|
20240903,191100,3787790200,26350,26350,26350,26350,0
|
|
20240903,191000,3787790200,26350,26350,26350,26350,0
|
|
20240903,190900,3787790200,26350,26350,26350,26350,0
|
|
20240903,190800,3787790200,26350,26350,26350,26350,0
|
|
20240903,190700,3787790200,26350,26350,26350,26350,0
|
|
20240903,190600,3787790200,26350,26350,26350,26350,0
|
|
20240903,190500,3787790200,26350,26350,26350,26350,0
|
|
20240903,190400,3787790200,26350,26350,26350,26350,0
|
|
20240903,190300,3787790200,26350,26350,26350,26350,0
|
|
20240903,190200,3787790200,26350,26350,26350,26350,0
|
|
20240903,190100,3787790200,26350,26350,26350,26350,0
|
|
20240903,190000,3787790200,26350,26350,26350,26350,0
|
|
20240903,185900,3787790200,26350,26350,26350,26350,0
|
|
20240903,185800,3787790200,26350,26350,26350,26350,0
|
|
20240903,185700,3787790200,26350,26350,26350,26350,0
|
|
20240903,185600,3787790200,26350,26350,26350,26350,0
|
|
20240903,185500,3787790200,26350,26350,26350,26350,0
|
|
20240903,185400,3787790200,26350,26350,26350,26350,0
|
|
20240903,185300,3787790200,26350,26350,26350,26350,0
|
|
20240903,185200,3787790200,26350,26350,26350,26350,0
|
|
20240903,185100,3787790200,26350,26350,26350,26350,0
|
|
20240903,185000,3787790200,26350,26350,26350,26350,0
|
|
20240903,184900,3787790200,26350,26350,26350,26350,0
|
|
20240903,184800,3787790200,26350,26350,26350,26350,0
|
|
20240903,184700,3787790200,26350,26350,26350,26350,4450
|
|
20240903,184600,3787790200,26350,26350,26350,26350,0
|
|
20240903,184500,3787790200,26350,26350,26350,26350,0
|
|
20240903,184400,3787790200,26350,26350,26350,26350,0
|
|
20240903,184300,3787790200,26350,26350,26350,26350,0
|
|
20240903,184200,3787790200,26350,26350,26350,26350,0
|
|
20240903,184100,3787790200,26350,26350,26350,26350,0
|
|
20240903,184000,3787790200,26350,26350,26350,26350,0
|
|
20240903,183900,3787790200,26350,26350,26350,26350,0
|
|
20240903,183800,3787790200,26350,26350,26350,26350,0
|
|
20240903,183700,3787790200,26350,26350,26350,26350,0
|
|
20240903,183600,3787790200,26350,26350,26350,26350,0
|
|
20240903,183500,3787790200,26350,26350,26350,26350,0
|
|
20240903,183400,3787790200,26350,26350,26350,26350,0
|
|
20240903,183300,3787790200,26350,26350,26350,26350,0
|
|
20240903,183200,3787790200,26350,26350,26350,26350,0
|
|
20240903,183100,3787790200,26350,26350,26350,26350,0
|
|
20240903,183000,3787790200,26350,26350,26350,26350,0
|
|
20240903,182900,3787790200,26350,26350,26350,26350,0
|
|
20240903,182800,3787790200,26350,26350,26350,26350,0
|
|
20240903,182700,3787790200,26350,26350,26350,26350,0
|
|
20240903,182600,3787790200,26350,26350,26350,26350,0
|
|
20240903,182500,3787790200,26350,26350,26350,26350,0
|
|
20240903,182400,3787790200,26350,26350,26350,26350,0
|
|
20240903,182300,3787790200,26350,26350,26350,26350,0
|
|
20240903,182200,3787790200,26350,26350,26350,26350,0
|
|
20240903,182100,3787790200,26350,26350,26350,26350,0
|
|
20240903,182000,3787790200,26350,26350,26350,26350,0
|
|
20240903,181900,3787790200,26350,26350,26350,26350,0
|
|
20240903,181800,3787790200,26350,26350,26350,26350,0
|
|
20240903,181700,3787790200,26350,26350,26350,26350,4450
|
|
20240903,181600,3787790200,26350,26350,26350,26350,0
|
|
20240903,181500,3787790200,26350,26350,26350,26350,0
|
|
20240903,181400,3787790200,26350,26350,26350,26350,0
|
|
20240903,181300,3787790200,26350,26350,26350,26350,0
|
|
20240903,181200,3787790200,26350,26350,26350,26350,0
|
|
20240903,181100,3787790200,26350,26350,26350,26350,0
|
|
20240903,181000,3787790200,26350,26350,26350,26350,0
|
|
20240903,180900,3787790200,26350,26350,26350,26350,0
|
|
20240903,180800,3787790200,26350,26350,26350,26350,0
|
|
20240903,180700,3787790200,26350,26350,26350,26350,0
|
|
20240903,180600,3787790200,26350,26350,26350,26350,0
|
|
20240903,180500,3787790200,26350,26350,26350,26350,0
|
|
20240903,180400,3787790200,26350,26350,26350,26350,0
|
|
20240903,180300,3787790200,26350,26350,26350,26350,0
|
|
20240903,180200,3787790200,26350,26350,26350,26350,0
|
|
20240903,180100,3787790200,26350,26350,26350,26350,0
|
|
20240903,180000,3787790200,26350,26350,26350,26350,0
|
|
20240903,175900,3787790200,26350,26350,26350,26350,0
|
|
20240903,175800,3787790200,26350,26350,26350,26350,0
|
|
20240903,175700,3787790200,26350,26350,26350,26350,0
|
|
20240903,175600,3787790200,26350,26350,26350,26350,0
|
|
20240903,175500,3787790200,26350,26350,26350,26350,0
|
|
20240903,175400,3787790200,26350,26350,26350,26350,0
|
|
20240903,175300,3787790200,26350,26350,26350,26350,0
|
|
20240903,175200,3787790200,26350,26350,26350,26350,0
|
|
20240903,175100,3787790200,26350,26350,26350,26350,0
|
|
20240903,175000,3787790200,26350,26350,26350,26350,0
|
|
20240903,174900,3787790200,26350,26350,26350,26350,0
|
|
20240903,174800,3787790200,26350,26350,26350,26350,0
|
|
20240903,174700,3787790200,26350,26350,26350,26350,4450
|
|
20240903,174600,3787790200,26350,26350,26350,26350,0
|
|
20240903,174500,3787790200,26350,26350,26350,26350,0
|
|
20240903,174400,3787790200,26350,26350,26350,26350,0
|
|
20240903,174300,3787790200,26350,26350,26350,26350,0
|
|
20240903,174200,3787790200,26350,26350,26350,26350,0
|
|
20240903,174100,3787790200,26350,26350,26350,26350,0
|
|
20240903,174000,3787790200,26350,26350,26350,26350,0
|
|
20240903,173900,3787790200,26350,26350,26350,26350,0
|
|
20240903,173800,3787790200,26350,26350,26350,26350,0
|
|
20240903,173700,3787790200,26350,26350,26350,26350,0
|
|
20240903,173600,3787790200,26350,26350,26350,26350,0
|
|
20240903,173500,3787790200,26350,26350,26350,26350,0
|
|
20240903,173400,3787790200,26350,26350,26350,26350,0
|
|
20240903,173300,3787790200,26350,26350,26350,26350,0
|
|
20240903,173200,3787790200,26350,26350,26350,26350,0
|
|
20240903,173100,3787790200,26350,26350,26350,26350,0
|
|
20240903,173000,3787790200,26350,26350,26350,26350,0
|
|
20240903,172900,3787790200,26350,26350,26350,26350,0
|
|
20240903,172800,3787790200,26350,26350,26350,26350,0
|
|
20240903,172700,3787790200,26350,26350,26350,26350,0
|
|
20240903,172600,3787790200,26350,26350,26350,26350,0
|
|
20240903,172500,3787790200,26350,26350,26350,26350,0
|
|
20240903,172400,3787790200,26350,26350,26350,26350,0
|
|
20240903,172300,3787790200,26350,26350,26350,26350,0
|
|
20240903,172200,3787790200,26350,26350,26350,26350,0
|
|
20240903,172100,3787790200,26350,26350,26350,26350,0
|
|
20240903,172000,3787790200,26350,26350,26350,26350,0
|
|
20240903,171900,3787790200,26350,26350,26350,26350,0
|
|
20240903,171800,3787790200,26350,26350,26350,26350,0
|
|
20240903,171700,3787790200,26350,26350,26350,26350,4450
|
|
20240903,171600,3787790200,26350,26350,26350,26350,0
|
|
20240903,171500,3787790200,26350,26350,26350,26350,0
|
|
20240903,171400,3787790200,26350,26350,26350,26350,0
|
|
20240903,171300,3787790200,26350,26350,26350,26350,0
|
|
20240903,171200,3787790200,26350,26350,26350,26350,0
|
|
20240903,171100,3787790200,26350,26350,26350,26350,0
|
|
20240903,171000,3787790200,26350,26350,26350,26350,0
|
|
20240903,170900,3787790200,26350,26350,26350,26350,0
|
|
20240903,170800,3787790200,26350,26350,26350,26350,0
|
|
20240903,170700,3787790200,26350,26350,26350,26350,0
|
|
20240903,170600,3787790200,26350,26350,26350,26350,0
|
|
20240903,170500,3787790200,26350,26350,26350,26350,0
|
|
20240903,170400,3787790200,26350,26350,26350,26350,0
|
|
20240903,170300,3787790200,26350,26350,26350,26350,0
|
|
20240903,170200,3787790200,26350,26350,26350,26350,0
|
|
20240903,170100,3787790200,26350,26350,26350,26350,0
|
|
20240903,170000,3787790200,26350,26350,26350,26350,0
|
|
20240903,165900,3787790200,26350,26350,26350,26350,0
|
|
20240903,165800,3787790200,26350,26350,26350,26350,0
|
|
20240903,165700,3787790200,26350,26350,26350,26350,0
|
|
20240903,165600,3787790200,26350,26350,26350,26350,0
|
|
20240903,165500,3787790200,26350,26350,26350,26350,0
|
|
20240903,165400,3787790200,26350,26350,26350,26350,0
|
|
20240903,165300,3787790200,26350,26350,26350,26350,0
|
|
20240903,165200,3787790200,26350,26350,26350,26350,0
|
|
20240903,165100,3787790200,26350,26350,26350,26350,0
|
|
20240903,165000,3787790200,26350,26350,26350,26350,0
|
|
20240903,164900,3787790200,26350,26350,26350,26350,0
|
|
20240903,164800,3787790200,26350,26350,26350,26350,0
|
|
20240903,164700,3787790200,26350,26350,26350,26350,4450
|
|
20240903,164600,3787790200,26350,26350,26350,26350,0
|
|
20240903,164500,3787790200,26350,26350,26350,26350,0
|
|
20240903,164400,3787790200,26350,26350,26350,26350,0
|
|
20240903,164300,3787790200,26350,26350,26350,26350,0
|
|
20240903,164200,3787790200,26350,26350,26350,26350,0
|
|
20240903,164100,3787790200,26350,26350,26350,26350,0
|
|
20240903,164000,3787790200,26350,26350,26350,26350,0
|
|
20240903,163900,3787790200,26350,26350,26350,26350,0
|
|
20240903,163800,3787790200,26350,26350,26350,26350,0
|
|
20240903,163700,3787790200,26350,26350,26350,26350,0
|
|
20240903,163600,3787790200,26350,26350,26350,26350,0
|
|
20240903,163500,3787790200,26350,26350,26350,26350,0
|
|
20240903,163400,3787790200,26350,26350,26350,26350,0
|
|
20240903,163300,3787790200,26350,26350,26350,26350,0
|
|
20240903,163200,3787790200,26350,26350,26350,26350,0
|
|
20240903,163100,3787790200,26350,26350,26350,26350,0
|
|
20240903,163000,3787790200,26350,26350,26350,26350,0
|
|
20240903,162900,3787790200,26350,26350,26350,26350,0
|
|
20240903,162800,3787790200,26350,26350,26350,26350,0
|
|
20240903,162700,3787790200,26350,26350,26350,26350,0
|
|
20240903,162600,3787790200,26350,26350,26350,26350,0
|
|
20240903,162500,3787790200,26350,26350,26350,26350,0
|
|
20240903,162400,3787790200,26350,26350,26350,26350,0
|
|
20240903,162300,3787790200,26350,26350,26350,26350,0
|
|
20240903,162200,3787790200,26350,26350,26350,26350,0
|
|
20240903,162100,3787790200,26350,26350,26350,26350,0
|
|
20240903,162000,3787790200,26350,26350,26350,26350,0
|
|
20240903,161900,3787790200,26350,26350,26350,26350,0
|
|
20240903,161800,3787790200,26350,26350,26350,26350,0
|
|
20240903,161700,3787790200,26350,26350,26350,26350,4450
|
|
20240903,161600,3787790200,26350,26350,26350,26350,0
|
|
20240903,161500,3787790200,26350,26350,26350,26350,0
|
|
20240903,161400,3787790200,26350,26350,26350,26350,0
|
|
20240903,161300,3787790200,26350,26350,26350,26350,0
|
|
20240903,161200,3787790200,26350,26350,26350,26350,0
|
|
20240903,161100,3787790200,26350,26350,26350,26350,0
|
|
20240903,161000,3787790200,26350,26350,26350,26350,0
|
|
20240903,160900,3787790200,26350,26350,26350,26350,0
|
|
20240903,160800,3787790200,26350,26350,26350,26350,0
|
|
20240903,160700,3787790200,26350,26350,26350,26350,0
|
|
20240903,160600,3787790200,26350,26350,26350,26350,0
|
|
20240903,160500,3787790200,26350,26350,26350,26350,0
|
|
20240903,160400,3787790200,26350,26350,26350,26350,0
|
|
20240903,160300,3787790200,26350,26350,26350,26350,0
|
|
20240903,160200,3787790200,26350,26350,26350,26350,0
|
|
20240903,160100,3787790200,26350,26350,26350,26350,0
|
|
20240903,160000,3787790200,26350,26350,26350,26350,0
|
|
20240903,155900,3787790200,26350,26350,26350,26350,0
|
|
20240903,155800,3787790200,26350,26350,26350,26350,0
|
|
20240903,155700,3787790200,26350,26350,26350,26350,0
|
|
20240903,155600,3787790200,26350,26350,26350,26350,0
|
|
20240903,155500,3787790200,26350,26350,26350,26350,0
|
|
20240903,155400,3787790200,26350,26350,26350,26350,0
|
|
20240903,155300,3787790200,26350,26350,26350,26350,0
|
|
20240903,155200,3787790200,26350,26350,26350,26350,0
|
|
20240903,155100,3787790200,26350,26350,26350,26350,0
|
|
20240903,155000,3787790200,26350,26350,26350,26350,0
|
|
20240903,154900,3787790200,26350,26350,26350,26350,0
|
|
20240903,154800,3787790200,26350,26350,26350,26350,0
|
|
20240903,154700,3787790200,26350,26350,26350,26350,4450
|
|
20240903,154600,3787790200,26350,26350,26350,26350,0
|
|
20240903,154500,3787790200,26350,26350,26350,26350,0
|
|
20240903,154400,3787790200,26350,26350,26350,26350,0
|
|
20240903,154300,3787790200,26350,26350,26350,26350,0
|
|
20240903,154200,3787790200,26350,26350,26350,26350,0
|
|
20240903,154100,3787790200,26350,26350,26350,26350,0
|
|
20240903,154000,3787790200,26350,26350,26350,26350,0
|
|
20240903,153900,3787790200,26350,26350,26350,26350,0
|
|
20240903,153800,3787790200,26350,26350,26350,26350,0
|
|
20240903,153700,3787790200,26350,26350,26350,26350,0
|
|
20240903,153600,3787790200,26350,26350,26350,26350,0
|
|
20240903,153500,3787790200,26350,26350,26350,26350,0
|
|
20240903,153400,3787790200,26350,26350,26350,26350,0
|
|
20240903,153300,3787790200,26350,26350,26350,26350,0
|
|
20240903,153200,3787790200,26350,26350,26350,26350,0
|
|
20240903,153100,3787790200,26350,26350,26350,26350,0
|
|
20240903,153000,3787790200,26350,26350,26350,26350,4450
|
|
20240903,152900,3670532700,26350,26350,26350,26350,0
|
|
20240903,152800,3670532700,26350,26350,26350,26350,0
|
|
20240903,152700,3670532700,26350,26350,26350,26350,0
|
|
20240903,152600,3670532700,26350,26350,26350,26350,0
|
|
20240903,152500,3670532700,26350,26350,26350,26350,0
|
|
20240903,152400,3670532700,26350,26350,26350,26350,0
|
|
20240903,152300,3670532700,26350,26350,26350,26350,0
|
|
20240903,152200,3670532700,26350,26350,26350,26350,0
|
|
20240903,152100,3670532700,26350,26350,26350,26350,0
|
|
20240903,152000,3670532700,26350,26350,26350,26350,0
|
|
20240903,151900,3670532700,26350,26350,26450,26350,28
|
|
20240903,151800,3669792800,26350,26400,26500,26350,599
|
|
20240903,151700,3653968100,26400,26450,26450,26400,236
|
|
20240903,151600,3647726100,26450,26400,26500,26350,939
|
|
20240903,151500,3622896150,26350,26350,26450,26300,1748
|
|
20240903,151400,3576814600,26400,26350,26400,26300,665
|
|
20240903,151300,3559275400,26300,26450,26450,26300,772
|
|
20240903,151200,3538889050,26400,26400,26500,26350,645
|
|
20240903,151100,3521840350,26450,26500,26500,26300,2345
|
|
20240903,151000,3459970750,26450,26500,26500,26400,777
|
|
20240903,150900,3439396250,26500,26500,26500,26400,1260
|
|
20240903,150800,3406057850,26500,26450,26500,26400,688
|
|
20240903,150700,3387839050,26400,26450,26500,26400,773
|
|
20240903,150600,3367388700,26400,26450,26450,26400,953
|
|
20240903,150500,3342185450,26450,26450,26500,26400,860
|
|
20240903,150400,3319414500,26500,26500,26500,26400,1074
|
|
20240903,150300,3290977200,26500,26450,26500,26400,797
|
|
20240903,150200,3269880850,26450,26350,26450,26350,1377
|
|
20240903,150100,3233498500,26350,26300,26400,26300,824
|
|
20240903,150000,3211759950,26300,26350,26400,26250,1652
|
|
20240903,145900,3168234050,26350,26300,26350,26250,1174
|
|
20240903,145800,3137333750,26300,26250,26300,26250,1752
|
|
20240903,145700,3091260850,26250,26250,26300,26250,897
|
|
20240903,145600,3067706600,26250,26300,26300,26250,2001
|
|
20240903,145500,3015163100,26250,26250,26300,26250,189
|
|
20240903,145400,3010194400,26250,26250,26300,26250,1460
|
|
20240903,145300,2971864600,26250,26250,26300,26250,54
|
|
20240903,145200,2970446600,26250,26250,26300,26250,327
|
|
20240903,145100,2961858650,26250,26250,26250,26250,256
|
|
20240903,145000,2955138650,26250,26300,26350,26250,204
|
|
20240903,144900,2949773900,26300,26250,26300,26250,40
|
|
20240903,144800,2948722150,26250,26250,26300,26250,1676
|
|
20240903,144700,2904647950,26300,26300,26300,26250,636
|
|
20240903,144600,2887921200,26300,26300,26350,26300,230
|
|
20240903,144500,2881868000,26300,26300,26300,26300,62
|
|
20240903,144400,2880237400,26300,26250,26350,26250,376
|
|
20240903,144300,2870346000,26250,26250,26300,26250,240
|
|
20240903,144200,2864040000,26250,26250,26300,26250,706
|
|
20240903,144100,2845503300,26300,26250,26300,26250,33
|
|
20240903,144000,2844636900,26250,26250,26300,26250,161
|
|
20240903,143900,2840405850,26250,26250,26300,26250,76
|
|
20240903,143800,2838410750,26300,26250,26300,26250,420
|
|
20240903,143700,2827371550,26250,26200,26250,26200,435
|
|
20240903,143600,2815962350,26200,26200,26250,26200,278
|
|
20240903,143500,2808674050,26200,26200,26250,26200,434
|
|
20240903,143400,2797298050,26250,26200,26250,26200,425
|
|
20240903,143300,2786156450,26200,26250,26250,26200,1596
|
|
20240903,143200,2744329900,26250,26250,26300,26250,294
|
|
20240903,143100,2736607950,26250,26250,26250,26250,284
|
|
20240903,143000,2729152950,26250,26250,26300,26250,251
|
|
20240903,142900,2722560000,26250,26250,26250,26250,192
|
|
20240903,142800,2717520000,26250,26250,26300,26250,317
|
|
20240903,142700,2709194600,26250,26250,26300,26250,251
|
|
20240903,142600,2702605500,26250,26250,26300,26250,1244
|
|
20240903,142500,2669945750,26300,26250,26300,26250,1645
|
|
20240903,142400,2626763150,26250,26300,26300,26250,584
|
|
20240903,142300,2611412500,26300,26300,26300,26300,336
|
|
20240903,142200,2602575700,26300,26300,26350,26300,166
|
|
20240903,142100,2598205700,26300,26300,26300,26300,243
|
|
20240903,142000,2591814800,26300,26300,26350,26300,217
|
|
20240903,141900,2586103450,26300,26300,26350,26300,161
|
|
20240903,141800,2581868550,26300,26300,26350,26300,205
|
|
20240903,141700,2576472850,26300,26350,26350,26300,193
|
|
20240903,141600,2571395350,26300,26300,26350,26300,153
|
|
20240903,141500,2567367300,26300,26300,26350,26300,352
|
|
20240903,141400,2558109450,26300,26300,26400,26300,444
|
|
20240903,141300,2546426050,26300,26350,26350,26300,62
|
|
20240903,141200,2544793800,26350,26300,26350,26300,194
|
|
20240903,141100,2539687200,26300,26300,26350,26250,736
|
|
20240903,141000,2520315550,26250,26300,26300,26250,120
|
|
20240903,140900,2517160450,26300,26300,26300,26250,185
|
|
20240903,140800,2512302850,26350,26350,26350,26300,164
|
|
20240903,140700,2507985050,26300,26250,26300,26250,1719
|
|
20240903,140600,2462779400,26200,26250,26300,26200,378
|
|
20240903,140500,2452852800,26250,26250,26250,26250,30
|
|
20240903,140400,2452065300,26250,26250,26300,26250,216
|
|
20240903,140300,2446391150,26300,26250,26300,26250,1595
|
|
20240903,140200,2404522300,26250,26250,26300,26250,327
|
|
20240903,140100,2395934350,26250,26300,26300,26250,1810
|
|
20240903,140000,2348373050,26300,26300,26350,26300,164
|
|
20240903,135900,2344055650,26300,26300,26300,26300,52
|
|
20240903,135800,2342688050,26300,26300,26350,26250,287
|
|
20240903,135700,2335135900,26300,26250,26300,26250,188
|
|
20240903,135600,2330199750,26300,26300,26350,26300,170
|
|
20240903,135500,2325724550,26300,26300,26300,26300,68
|
|
20240903,135400,2323936150,26300,26350,26350,26300,135
|
|
20240903,135300,2320381450,26350,26300,26350,26250,257
|
|
20240903,135200,2313622200,26300,26250,26350,26250,154
|
|
20240903,135100,2309567900,26300,26300,26300,26300,113
|
|
20240903,135000,2306596000,26300,26300,26350,26300,324
|
|
20240903,134900,2298070550,26300,26250,26350,26250,560
|
|
20240903,134800,2283334650,26250,26300,26350,26250,3085
|
|
20240903,134700,2202221650,26300,26350,26350,26300,78
|
|
20240903,134600,2200170050,26350,26300,26350,26300,114
|
|
20240903,134500,2197167500,26350,26300,26350,26300,154
|
|
20240903,134400,2193116800,26300,26350,26350,26300,389
|
|
20240903,134300,2182881850,26350,26350,26350,26300,106
|
|
20240903,134200,2180088800,26350,26350,26400,26350,115
|
|
20240903,134100,2177054350,26400,26400,26400,26350,409
|
|
20240903,134000,2166273550,26400,26350,26400,26350,1483
|
|
20240903,133900,2127177800,26250,26250,26300,26250,504
|
|
20240903,133800,2113930850,26250,26300,26350,26250,365
|
|
20240903,133700,2104330650,26300,26300,26300,26300,120
|
|
20240903,133600,2101174650,26350,26300,26350,26300,274
|
|
20240903,133500,2093964250,26300,26300,26300,26300,71
|
|
20240903,133400,2092096950,26350,26350,26350,26350,216
|
|
20240903,133300,2086405350,26300,26350,26350,26300,155
|
|
20240903,133200,2082323600,26350,26300,26350,26300,129
|
|
20240903,133100,2078926700,26250,26300,26350,26250,323
|
|
20240903,133000,2070438250,26350,26350,26350,26300,489
|
|
20240903,132900,2057573100,26300,26300,26300,26250,1417
|
|
20240903,132800,2020343950,26350,26300,26350,26300,425
|
|
20240903,132700,2009162300,26350,26350,26350,26350,8
|
|
20240903,132600,2008951500,26350,26300,26350,26300,205
|
|
20240903,132500,2003555800,26300,26350,26350,26300,282
|
|
20240903,132400,1996138000,26350,26300,26350,26300,225
|
|
20240903,132300,1990216250,26300,26350,26350,26300,834
|
|
20240903,132200,1968282000,26300,26300,26350,26300,628
|
|
20240903,132100,1951761350,26300,26300,26300,26300,305
|
|
20240903,132000,1943739850,26300,26350,26350,26300,111
|
|
20240903,131900,1940818850,26350,26350,26350,26300,59
|
|
20240903,131800,1939266300,26350,26350,26350,26300,115
|
|
20240903,131700,1936239550,26350,26350,26350,26300,1125
|
|
20240903,131600,1906626500,26350,26350,26350,26300,1169
|
|
20240903,131500,1875826900,26350,26350,26350,26350,1
|
|
20240903,131400,1875800550,26350,26350,26400,26350,141
|
|
20240903,131300,1872084750,26350,26350,26350,26350,224
|
|
20240903,131200,1866182350,26350,26400,26400,26350,609
|
|
20240903,131100,1850134150,26400,26400,26400,26400,75
|
|
20240903,131000,1848154150,26350,26400,26400,26350,397
|
|
20240903,130900,1837690350,26400,26400,26400,26400,347
|
|
20240903,130800,1828529550,26400,26400,26400,26400,408
|
|
20240903,130700,1817758350,26400,26400,26400,26400,73
|
|
20240903,130600,1815831150,26400,26400,26400,26400,148
|
|
20240903,130500,1811923950,26400,26400,26450,26400,156
|
|
20240903,130400,1807805500,26400,26400,26400,26400,165
|
|
20240903,130300,1803449500,26400,26400,26450,26400,799
|
|
20240903,130200,1782350900,26400,26400,26400,26400,372
|
|
20240903,130100,1772530100,26400,26450,26450,26400,172
|
|
20240903,130000,1767989200,26450,26450,26450,26450,12
|
|
20240903,125900,1767671800,26450,26450,26450,26450,30
|
|
20240903,125800,1766878300,26400,26400,26450,26400,74
|
|
20240903,125700,1764923850,26400,26450,26450,26400,147
|
|
20240903,125600,1761042900,26450,26500,26500,26450,35
|
|
20240903,125500,1760116700,26450,26500,26500,26450,801
|
|
20240903,125400,1738901400,26550,26500,26550,26500,49
|
|
20240903,125300,1737602150,26500,26500,26550,26500,68
|
|
20240903,125200,1735799900,26500,26500,26500,26500,74
|
|
20240903,125100,1733838900,26500,26500,26500,26500,35
|
|
20240903,125000,1732911400,26500,26450,26500,26450,113
|
|
20240903,124900,1729921400,26500,26500,26500,26500,102
|
|
20240903,124800,1727218400,26500,26450,26500,26450,120
|
|
20240903,124700,1724041900,26500,26500,26500,26500,1
|
|
20240903,124600,1724015400,26450,26450,26450,26450,235
|
|
20240903,124500,1717799650,26500,26500,26500,26500,8
|
|
20240903,124400,1717587650,26500,26450,26550,26450,465
|
|
20240903,124300,1705261200,26450,26450,26450,26450,9
|
|
20240903,124200,1705023150,26450,26450,26450,26400,84
|
|
20240903,124100,1702804850,26450,26450,26450,26450,160
|
|
20240903,124000,1698572850,26450,26450,26450,26450,59
|
|
20240903,123900,1697012300,26450,26450,26450,26450,162
|
|
20240903,123800,1692727400,26500,26450,26500,26450,92
|
|
20240903,123700,1690292950,26450,26450,26500,26400,1639
|
|
20240903,123600,1646942200,26450,26500,26500,26450,80
|
|
20240903,123500,1644825700,26500,26500,26500,26500,3
|
|
20240903,123400,1644746200,26450,26450,26500,26450,147
|
|
20240903,123300,1640858000,26450,26500,26500,26450,250
|
|
20240903,123200,1634240500,26450,26500,26500,26450,75
|
|
20240903,123100,1632256500,26500,26450,26500,26450,102
|
|
20240903,123000,1629557600,26500,26500,26500,26500,166
|
|
20240903,122900,1625158600,26500,26450,26500,26450,123
|
|
20240903,122800,1621902600,26500,26450,26500,26450,281
|
|
20240903,122700,1614470100,26450,26450,26450,26450,71
|
|
20240903,122600,1612592150,26450,26450,26500,26450,159
|
|
20240903,122500,1608381450,26450,26450,26450,26450,130
|
|
20240903,122400,1604942950,26500,26500,26500,26500,5
|
|
20240903,122300,1604810450,26450,26450,26500,26450,85
|
|
20240903,122200,1602562050,26500,26450,26500,26450,66
|
|
20240903,122100,1600815550,26500,26500,26500,26450,333
|
|
20240903,122000,1591994550,26500,26500,26500,26500,0
|
|
20240903,121900,1591994550,26500,26500,26500,26500,321
|
|
20240903,121800,1583488050,26500,26500,26500,26500,62
|
|
20240903,121700,1581845050,26500,26500,26550,26500,93
|
|
20240903,121600,1579380450,26500,26500,26500,26500,1002
|
|
20240903,121500,1552827450,26500,26550,26550,26500,284
|
|
20240903,121400,1545301350,26550,26500,26550,26500,3
|
|
20240903,121300,1545221750,26500,26550,26550,26500,90
|
|
20240903,121200,1542836600,26550,26550,26550,26500,1044
|
|
20240903,121100,1515121450,26550,26550,26550,26550,16
|
|
20240903,121000,1514696650,26550,26550,26600,26550,243
|
|
20240903,120900,1508244750,26550,26550,26550,26550,1
|
|
20240903,120800,1508218200,26550,26550,26550,26550,172
|
|
20240903,120700,1503651600,26600,26550,26600,26550,52
|
|
20240903,120600,1502270250,26550,26600,26600,26550,94
|
|
20240903,120500,1499774350,26550,26600,26600,26550,52
|
|
20240903,120400,1498393650,26600,26600,26600,26550,76
|
|
20240903,120300,1496375600,26600,26600,26600,26550,14
|
|
20240903,120200,1496003800,26550,26600,26600,26550,131
|
|
20240903,120100,1492525400,26550,26550,26550,26550,192
|
|
20240903,120000,1487427800,26550,26600,26600,26550,81
|
|
20240903,115900,1485277200,26600,26600,26600,26600,22
|
|
20240903,115800,1484692000,26600,26600,26600,26600,2700
|
|
20240903,115700,1412872000,26650,26650,26650,26600,98
|
|
20240903,115600,1410262300,26600,26600,26600,26600,70
|
|
20240903,115500,1408400300,26600,26650,26650,26600,122
|
|
20240903,115400,1405150150,26600,26650,26650,26600,71
|
|
20240903,115300,1403261500,26600,26600,26600,26600,192
|
|
20240903,115200,1398154300,26600,26600,26600,26600,288
|
|
20240903,115100,1390493500,26600,26600,26600,26600,120
|
|
20240903,115000,1387301500,26650,26600,26650,26600,54
|
|
20240903,114900,1385864400,26650,26650,26650,26650,4
|
|
20240903,114800,1385757800,26600,26600,26600,26600,33
|
|
20240903,114700,1384880000,26650,26650,26650,26650,50
|
|
20240903,114600,1383547500,26600,26650,26650,26600,48
|
|
20240903,114500,1382270200,26650,26650,26650,26600,902
|
|
20240903,114400,1358231950,26650,26650,26650,26650,379
|
|
20240903,114300,1348131600,26650,26650,26700,26650,1258
|
|
20240903,114200,1314605750,26700,26700,26700,26700,52
|
|
20240903,114100,1313217350,26700,26700,26700,26700,1341
|
|
20240903,114000,1277412650,26700,26750,26750,26700,120
|
|
20240903,113900,1274208600,26700,26700,26700,26700,15
|
|
20240903,113800,1273808100,26700,26700,26700,26700,20
|
|
20240903,113700,1273274100,26750,26700,26750,26700,46
|
|
20240903,113600,1272045400,26700,26700,26700,26700,6
|
|
20240903,113500,1271885200,26700,26700,26750,26700,211
|
|
20240903,113400,1266251250,26750,26700,26750,26700,374
|
|
20240903,113300,1256265400,26700,26700,26700,26700,33
|
|
20240903,113200,1255384300,26750,26750,26750,26750,0
|
|
20240903,113100,1255384300,26750,26750,26750,26750,0
|
|
20240903,113000,1255384300,26750,26750,26750,26750,0
|
|
20240903,112900,1255384300,26750,26700,26750,26700,6
|
|
20240903,112800,1255224050,26800,26800,26800,26800,0
|
|
20240903,112700,1255224050,26800,26750,26800,26750,18
|
|
20240903,112600,1254742300,26750,26750,26750,26750,123
|
|
20240903,112500,1251452050,26750,26700,26750,26700,203
|
|
20240903,112400,1246031800,26750,26750,26750,26750,0
|
|
20240903,112300,1246031800,26750,26750,26750,26750,2744
|
|
20240903,112200,1172629800,26750,26750,26750,26750,15
|
|
20240903,112100,1172228550,26750,26750,26750,26750,910
|
|
20240903,112000,1147886050,26800,26800,26800,26800,0
|
|
20240903,111900,1147886050,26800,26800,26800,26800,1
|
|
20240903,111800,1147859250,26800,26800,26800,26800,0
|
|
20240903,111700,1147859250,26800,26800,26800,26800,75
|
|
20240903,111600,1145849250,26800,26750,26800,26750,182
|
|
20240903,111500,1140980400,26800,26800,26800,26800,101
|
|
20240903,111400,1138273600,26750,26750,26750,26750,0
|
|
20240903,111300,1138273600,26750,26750,26750,26750,2
|
|
20240903,111200,1138220100,26750,26750,26750,26750,70
|
|
20240903,111100,1136347600,26750,26750,26750,26750,0
|
|
20240903,111000,1136347600,26750,26750,26750,26750,1
|
|
20240903,110900,1136320850,26750,26750,26750,26750,0
|
|
20240903,110800,1136320850,26750,26750,26750,26750,64
|
|
20240903,110700,1134608850,26800,26750,26800,26750,199
|
|
20240903,110600,1129285450,26800,26800,26800,26800,2
|
|
20240903,110500,1129231850,26750,26750,26750,26750,101
|
|
20240903,110400,1126530100,26750,26750,26750,26750,30
|
|
20240903,110300,1125727600,26800,26800,26800,26800,0
|
|
20240903,110200,1125727600,26800,26800,26800,26800,50
|
|
20240903,110100,1124387600,26800,26800,26800,26800,1
|
|
20240903,110000,1124360800,26800,26800,26800,26800,33
|
|
20240903,105900,1123476400,26800,26800,26800,26800,287
|
|
20240903,105800,1115784800,26800,26800,26800,26800,448
|
|
20240903,105700,1103778400,26850,26800,26850,26800,215
|
|
20240903,105600,1098005750,26800,26800,26800,26800,5
|
|
20240903,105500,1097871750,26800,26800,26800,26800,206
|
|
20240903,105400,1092350950,26850,26850,26850,26850,1198
|
|
20240903,105300,1060184650,26800,26800,26800,26800,0
|
|
20240903,105200,1060184650,26800,26800,26800,26800,0
|
|
20240903,105100,1060184650,26800,26800,26800,26800,0
|
|
20240903,105000,1060184650,26800,26800,26800,26800,516
|
|
20240903,104900,1046355850,26800,26800,26800,26800,189
|
|
20240903,104800,1041290650,26850,26800,26850,26800,83
|
|
20240903,104700,1039064600,26800,26800,26800,26800,0
|
|
20240903,104600,1039064600,26800,26800,26800,26800,10
|
|
20240903,104500,1038796600,26800,26800,26800,26800,37
|
|
20240903,104400,1037805000,26850,26750,26850,26750,151
|
|
20240903,104300,1033764700,26800,26800,26800,26800,140
|
|
20240903,104200,1030012700,26800,26800,26800,26800,0
|
|
20240903,104100,1030012700,26800,26800,26800,26800,64
|
|
20240903,104000,1028297500,26800,26800,26850,26800,207
|
|
20240903,103900,1022749550,26850,26850,26850,26850,1
|
|
20240903,103800,1022722700,26800,26800,26800,26800,17
|
|
20240903,103700,1022267100,26800,26800,26800,26800,16
|
|
20240903,103600,1021838300,26800,26800,26800,26800,10
|
|
20240903,103500,1021570300,26800,26800,26800,26800,0
|
|
20240903,103400,1021570300,26800,26800,26800,26800,819
|
|
20240903,103300,999621100,26850,26800,26850,26800,100
|
|
20240903,103200,996940000,26750,26750,26750,26750,303
|
|
20240903,103100,988834750,26750,26800,26800,26750,1053
|
|
20240903,103000,960651400,26800,26850,26850,26800,13
|
|
20240903,102900,960302450,26850,26850,26850,26850,3
|
|
20240903,102800,960221900,26850,26850,26850,26800,719
|
|
20240903,102700,940951950,26850,26800,26850,26800,48
|
|
20240903,102600,939663900,26850,26800,26850,26800,155
|
|
20240903,102500,935505400,26850,26850,26850,26850,8
|
|
20240903,102400,935290600,26850,26850,26850,26850,20
|
|
20240903,102300,934753600,26800,26800,26800,26800,50
|
|
20240903,102200,933413600,26800,26850,26850,26800,9
|
|
20240903,102100,933172200,26800,26800,26800,26800,20
|
|
20240903,102000,932636200,26800,26800,26800,26800,67
|
|
20240903,101900,930840600,26800,26850,26850,26800,1716
|
|
20240903,101800,884788500,26900,26900,26900,26900,2
|
|
20240903,101700,884734700,26850,26850,26850,26850,150
|
|
20240903,101600,880707200,26850,26850,26850,26850,50
|
|
20240903,101500,879364700,26850,26850,26850,26850,237
|
|
20240903,101400,873001250,26850,26850,26900,26850,290
|
|
20240903,101300,865214650,26850,26850,26850,26850,1
|
|
20240903,101200,865187800,26850,26850,26850,26850,8
|
|
20240903,101100,864973000,26850,26800,26850,26800,11
|
|
20240903,101000,864677700,26850,26850,26850,26850,240
|
|
20240903,100900,858233700,26850,26850,26850,26850,100
|
|
20240903,100800,855548700,26900,26900,26900,26900,156
|
|
20240903,100700,851352300,26900,26900,26900,26900,12
|
|
20240903,100600,851029500,26850,26900,26900,26850,18
|
|
20240903,100500,850546150,26900,26900,26900,26900,12
|
|
20240903,100400,850223350,26850,26850,26850,26850,29
|
|
20240903,100300,849444700,26900,26900,26900,26900,5
|
|
20240903,100200,849310200,26900,26900,26900,26900,0
|
|
20240903,100100,849310200,26900,26900,26900,26900,1
|
|
20240903,100000,849283300,26850,26900,26900,26850,56
|
|
20240903,095900,847779650,26900,26900,26900,26900,74
|
|
20240903,095800,845789050,26900,26900,26900,26900,135
|
|
20240903,095700,842157550,26850,26850,26850,26800,604
|
|
20240903,095600,825945150,26800,26800,26800,26800,50
|
|
20240903,095500,824605150,26800,26800,26800,26800,563
|
|
20240903,095400,809516750,26800,26750,26800,26750,398
|
|
20240903,095300,798868200,26800,26750,26800,26750,31
|
|
20240903,095200,798038900,26750,26800,26800,26750,1537
|
|
20240903,095100,756847900,26800,26800,26800,26800,9
|
|
20240903,095000,756606700,26800,26800,26800,26800,3
|
|
20240903,094900,756526300,26800,26850,26850,26800,199
|
|
20240903,094800,751192600,26850,26900,26900,26850,2086
|
|
20240903,094700,695178500,26850,26850,26850,26850,27
|
|
20240903,094600,694453550,26900,26950,26950,26900,1067
|
|
20240903,094500,665750350,26900,26950,26950,26900,109
|
|
20240903,094400,662818100,26900,26900,26950,26900,166
|
|
20240903,094300,658352650,26900,26850,26950,26850,538
|
|
20240903,094200,643888450,26850,26850,26850,26800,1511
|
|
20240903,094100,603343750,26850,26850,26850,26850,66
|
|
20240903,094000,601571650,26900,26900,26900,26900,3
|
|
20240903,093900,601490950,26900,26850,26900,26850,1066
|
|
20240903,093800,572867950,26900,26900,26900,26900,3
|
|
20240903,093700,572787250,26900,26900,26900,26900,5
|
|
20240903,093600,572652750,26900,26900,26900,26850,49
|
|
20240903,093500,571336650,26900,26900,26900,26900,63
|
|
20240903,093400,569641950,26900,26850,26900,26850,211
|
|
20240903,093300,563971900,26900,26850,26900,26850,16
|
|
20240903,093200,563542100,26850,26950,26950,26850,103
|
|
20240903,093100,560775850,26950,26950,26950,26950,389
|
|
20240903,093000,550292300,26900,26900,27000,26900,1473
|
|
20240903,092900,510584150,26850,26850,26850,26850,301
|
|
20240903,092800,502502300,26800,26850,26850,26800,442
|
|
20240903,092700,490638900,26800,26850,26850,26800,41
|
|
20240903,092600,489540050,26850,26800,26850,26800,490
|
|
20240903,092500,476395300,26800,26700,26800,26700,455
|
|
20240903,092400,464219800,26750,26750,26750,26750,96
|
|
20240903,092300,461651800,26750,26700,26750,26700,199
|
|
20240903,092200,456335500,26700,26750,26750,26700,58
|
|
20240903,092100,454786100,26750,26750,26750,26750,266
|
|
20240903,092000,447670600,26700,26700,26700,26700,100
|
|
20240903,091900,445000600,26750,26700,26850,26700,2258
|
|
20240903,091800,384580250,26650,26700,26700,26650,661
|
|
20240903,091700,366964000,26700,26650,26700,26650,1093
|
|
20240903,091600,337816950,26650,26750,26750,26650,1563
|
|
20240903,091500,296139600,26750,26750,26800,26750,540
|
|
20240903,091400,281694250,26750,26700,26850,26700,1366
|
|
20240903,091300,245153950,26700,26700,26700,26600,678
|
|
20240903,091200,227084500,26700,26700,26700,26700,402
|
|
20240903,091100,216351100,26700,26650,26700,26650,43
|
|
20240903,091000,215204650,26650,26650,26650,26600,429
|
|
20240903,090900,203772550,26600,26600,26600,26600,320
|
|
20240903,090800,195260550,26600,26650,26650,26600,208
|
|
20240903,090700,189727400,26650,26650,26650,26600,331
|
|
20240903,090600,180916850,26650,26750,26750,26650,431
|
|
20240903,090500,169418950,26750,26800,26800,26600,2804
|
|
20240903,090400,94560450,26800,26850,26850,26800,330
|
|
20240903,090300,85715950,26850,26800,26900,26800,493
|
|
20240903,090200,72501600,26800,26750,26800,26750,304
|
|
20240903,090100,64368700,26800,26750,26800,26750,154
|
|
20240903,090000,60247700,26750,26850,26850,26750,2245
|