587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184400,19201854040,21450,21450,21450,21450,14214
|
|
20240902,184300,19201854040,21450,21450,21450,21450,0
|
|
20240902,184200,19201854040,21450,21450,21450,21450,0
|
|
20240902,184100,19201854040,21450,21450,21450,21450,0
|
|
20240902,184000,19201854040,21450,21450,21450,21450,0
|
|
20240902,183900,19201854040,21450,21450,21450,21450,0
|
|
20240902,183800,19201854040,21450,21450,21450,21450,0
|
|
20240902,183700,19201854040,21450,21450,21450,21450,0
|
|
20240902,183600,19201854040,21450,21450,21450,21450,0
|
|
20240902,183500,19201854040,21450,21450,21450,21450,0
|
|
20240902,183400,19201854040,21450,21450,21450,21450,0
|
|
20240902,183300,19201854040,21450,21450,21450,21450,0
|
|
20240902,183200,19201854040,21450,21450,21450,21450,0
|
|
20240902,183100,19201854040,21450,21450,21450,21450,0
|
|
20240902,183000,19201854040,21450,21450,21450,21450,0
|
|
20240902,182900,19201854040,21450,21450,21450,21450,0
|
|
20240902,182800,19201854040,21450,21450,21450,21450,0
|
|
20240902,182700,19201854040,21450,21450,21450,21450,0
|
|
20240902,182600,19201854040,21450,21450,21450,21450,0
|
|
20240902,182500,19201854040,21450,21450,21450,21450,0
|
|
20240902,182400,19201854040,21450,21450,21450,21450,0
|
|
20240902,182300,19201854040,21450,21450,21450,21450,0
|
|
20240902,182200,19201854040,21450,21450,21450,21450,0
|
|
20240902,182100,19201854040,21450,21450,21450,21450,0
|
|
20240902,182000,19201854040,21450,21450,21450,21450,0
|
|
20240902,181900,19201854040,21450,21450,21450,21450,0
|
|
20240902,181800,19201854040,21450,21450,21450,21450,0
|
|
20240902,181700,19201854040,21450,21450,21450,21450,0
|
|
20240902,181600,19201854040,21450,21450,21450,21450,0
|
|
20240902,181500,19201854040,21450,21450,21450,21450,0
|
|
20240902,181400,19201854040,21450,21450,21450,21450,14214
|
|
20240902,181300,19201854040,21450,21450,21450,21450,0
|
|
20240902,181200,19201854040,21450,21450,21450,21450,0
|
|
20240902,181100,19201854040,21450,21450,21450,21450,0
|
|
20240902,181000,19201854040,21450,21450,21450,21450,0
|
|
20240902,180900,19201854040,21450,21450,21450,21450,0
|
|
20240902,180800,19201854040,21450,21450,21450,21450,0
|
|
20240902,180700,19201854040,21450,21450,21450,21450,0
|
|
20240902,180600,19201854040,21450,21450,21450,21450,0
|
|
20240902,180500,19201854040,21450,21450,21450,21450,0
|
|
20240902,180400,19201854040,21450,21450,21450,21450,0
|
|
20240902,180300,19201854040,21450,21450,21450,21450,0
|
|
20240902,180200,19201854040,21450,21450,21450,21450,0
|
|
20240902,180100,19201854040,21450,21450,21450,21450,0
|
|
20240902,180000,19201854040,21450,21450,21450,21450,0
|
|
20240902,175900,19201854040,21450,21450,21450,21450,0
|
|
20240902,175800,19201854040,21450,21450,21450,21450,0
|
|
20240902,175700,19201854040,21450,21450,21450,21450,0
|
|
20240902,175600,19201854040,21450,21450,21450,21450,0
|
|
20240902,175500,19201854040,21450,21450,21450,21450,0
|
|
20240902,175400,19201854040,21450,21450,21450,21450,0
|
|
20240902,175300,19201854040,21450,21450,21450,21450,0
|
|
20240902,175200,19201854040,21450,21450,21450,21450,0
|
|
20240902,175100,19201854040,21450,21450,21450,21450,0
|
|
20240902,175000,19201854040,21450,21450,21450,21450,0
|
|
20240902,174900,19201854040,21450,21450,21450,21450,0
|
|
20240902,174800,19201854040,21450,21450,21450,21450,0
|
|
20240902,174700,19201854040,21450,21450,21450,21450,0
|
|
20240902,174600,19201854040,21450,21450,21450,21450,0
|
|
20240902,174500,19201854040,21450,21450,21450,21450,0
|
|
20240902,174400,19201854040,21450,21450,21450,21450,14214
|
|
20240902,174300,19201854040,21450,21450,21450,21450,0
|
|
20240902,174200,19201854040,21450,21450,21450,21450,0
|
|
20240902,174100,19201854040,21450,21450,21450,21450,0
|
|
20240902,174000,19201854040,21450,21450,21450,21450,0
|
|
20240902,173900,19201854040,21450,21450,21450,21450,0
|
|
20240902,173800,19201854040,21450,21450,21450,21450,0
|
|
20240902,173700,19201854040,21450,21450,21450,21450,0
|
|
20240902,173600,19201854040,21450,21450,21450,21450,0
|
|
20240902,173500,19201854040,21450,21450,21450,21450,0
|
|
20240902,173400,19201854040,21450,21450,21450,21450,0
|
|
20240902,173300,19201854040,21450,21450,21450,21450,0
|
|
20240902,173200,19201854040,21450,21450,21450,21450,0
|
|
20240902,173100,19201854040,21450,21450,21450,21450,0
|
|
20240902,173000,19201854040,21450,21450,21450,21450,0
|
|
20240902,172900,19201854040,21450,21450,21450,21450,0
|
|
20240902,172800,19201854040,21450,21450,21450,21450,0
|
|
20240902,172700,19201854040,21450,21450,21450,21450,0
|
|
20240902,172600,19201854040,21450,21450,21450,21450,0
|
|
20240902,172500,19201854040,21450,21450,21450,21450,0
|
|
20240902,172400,19201854040,21450,21450,21450,21450,0
|
|
20240902,172300,19201854040,21450,21450,21450,21450,0
|
|
20240902,172200,19201854040,21450,21450,21450,21450,0
|
|
20240902,172100,19201854040,21450,21450,21450,21450,0
|
|
20240902,172000,19201854040,21450,21450,21450,21450,0
|
|
20240902,171900,19201854040,21450,21450,21450,21450,0
|
|
20240902,171800,19201854040,21450,21450,21450,21450,0
|
|
20240902,171700,19201854040,21450,21450,21450,21450,0
|
|
20240902,171600,19201854040,21450,21450,21450,21450,0
|
|
20240902,171500,19201854040,21450,21450,21450,21450,0
|
|
20240902,171400,19201854040,21450,21450,21450,21450,14214
|
|
20240902,171300,19201854040,21450,21450,21450,21450,0
|
|
20240902,171200,19201854040,21450,21450,21450,21450,0
|
|
20240902,171100,19201854040,21450,21450,21450,21450,0
|
|
20240902,171000,19201854040,21450,21450,21450,21450,0
|
|
20240902,170900,19201854040,21450,21450,21450,21450,0
|
|
20240902,170800,19201854040,21450,21450,21450,21450,0
|
|
20240902,170700,19201854040,21450,21450,21450,21450,0
|
|
20240902,170600,19201854040,21450,21450,21450,21450,0
|
|
20240902,170500,19201854040,21450,21450,21450,21450,0
|
|
20240902,170400,19201854040,21450,21450,21450,21450,0
|
|
20240902,170300,19201854040,21450,21450,21450,21450,0
|
|
20240902,170200,19201854040,21450,21450,21450,21450,0
|
|
20240902,170100,19201854040,21450,21450,21450,21450,0
|
|
20240902,170000,19201854040,21450,21450,21450,21450,0
|
|
20240902,165900,19201854040,21450,21450,21450,21450,0
|
|
20240902,165800,19201854040,21450,21450,21450,21450,0
|
|
20240902,165700,19201854040,21450,21450,21450,21450,0
|
|
20240902,165600,19201854040,21450,21450,21450,21450,0
|
|
20240902,165500,19201854040,21450,21450,21450,21450,0
|
|
20240902,165400,19201854040,21450,21450,21450,21450,0
|
|
20240902,165300,19201854040,21450,21450,21450,21450,0
|
|
20240902,165200,19201854040,21450,21450,21450,21450,0
|
|
20240902,165100,19201854040,21450,21450,21450,21450,0
|
|
20240902,165000,19201854040,21450,21450,21450,21450,0
|
|
20240902,164900,19201854040,21450,21450,21450,21450,0
|
|
20240902,164800,19201854040,21450,21450,21450,21450,0
|
|
20240902,164700,19201854040,21450,21450,21450,21450,0
|
|
20240902,164600,19201854040,21450,21450,21450,21450,0
|
|
20240902,164500,19201854040,21450,21450,21450,21450,0
|
|
20240902,164400,19201854040,21450,21450,21450,21450,14214
|
|
20240902,164300,19201854040,21450,21450,21450,21450,0
|
|
20240902,164200,19201854040,21450,21450,21450,21450,0
|
|
20240902,164100,19201854040,21450,21450,21450,21450,0
|
|
20240902,164000,19201854040,21450,21450,21450,21450,0
|
|
20240902,163900,19201854040,21450,21450,21450,21450,0
|
|
20240902,163800,19201854040,21450,21450,21450,21450,0
|
|
20240902,163700,19201854040,21450,21450,21450,21450,0
|
|
20240902,163600,19201854040,21450,21450,21450,21450,0
|
|
20240902,163500,19201854040,21450,21450,21450,21450,0
|
|
20240902,163400,19201854040,21450,21450,21450,21450,0
|
|
20240902,163300,19201854040,21450,21450,21450,21450,0
|
|
20240902,163200,19201854040,21450,21450,21450,21450,0
|
|
20240902,163100,19201854040,21450,21450,21450,21450,0
|
|
20240902,163000,19201854040,21450,21450,21450,21450,0
|
|
20240902,162900,19201854040,21450,21450,21450,21450,0
|
|
20240902,162800,19201854040,21450,21450,21450,21450,0
|
|
20240902,162700,19201854040,21450,21450,21450,21450,0
|
|
20240902,162600,19201854040,21450,21450,21450,21450,0
|
|
20240902,162500,19201854040,21450,21450,21450,21450,0
|
|
20240902,162400,19201854040,21450,21450,21450,21450,0
|
|
20240902,162300,19201854040,21450,21450,21450,21450,0
|
|
20240902,162200,19201854040,21450,21450,21450,21450,0
|
|
20240902,162100,19201854040,21450,21450,21450,21450,0
|
|
20240902,162000,19201854040,21450,21450,21450,21450,0
|
|
20240902,161900,19201854040,21450,21450,21450,21450,0
|
|
20240902,161800,19201854040,21450,21450,21450,21450,0
|
|
20240902,161700,19201854040,21450,21450,21450,21450,0
|
|
20240902,161600,19201854040,21450,21450,21450,21450,0
|
|
20240902,161500,19201854040,21450,21450,21450,21450,0
|
|
20240902,161400,19201854040,21450,21450,21450,21450,14214
|
|
20240902,161300,19201854040,21450,21450,21450,21450,0
|
|
20240902,161200,19201854040,21450,21450,21450,21450,0
|
|
20240902,161100,19201854040,21450,21450,21450,21450,0
|
|
20240902,161000,19201854040,21450,21450,21450,21450,0
|
|
20240902,160900,19201854040,21450,21450,21450,21450,0
|
|
20240902,160800,19201854040,21450,21450,21450,21450,0
|
|
20240902,160700,19201854040,21450,21450,21450,21450,0
|
|
20240902,160600,19201854040,21450,21450,21450,21450,0
|
|
20240902,160500,19201854040,21450,21450,21450,21450,0
|
|
20240902,160400,19201854040,21450,21450,21450,21450,0
|
|
20240902,160300,19201854040,21450,21450,21450,21450,0
|
|
20240902,160200,19201854040,21450,21450,21450,21450,0
|
|
20240902,160100,19201854040,21450,21450,21450,21450,0
|
|
20240902,160000,19201854040,21450,21450,21450,21450,0
|
|
20240902,155900,19201854040,21450,21450,21450,21450,0
|
|
20240902,155800,19201854040,21450,21450,21450,21450,0
|
|
20240902,155700,19201854040,21450,21450,21450,21450,0
|
|
20240902,155600,19201854040,21450,21450,21450,21450,0
|
|
20240902,155500,19201854040,21450,21450,21450,21450,0
|
|
20240902,155400,19201854040,21450,21450,21450,21450,0
|
|
20240902,155300,19201854040,21450,21450,21450,21450,0
|
|
20240902,155200,19201854040,21450,21450,21450,21450,0
|
|
20240902,155100,19201854040,21450,21450,21450,21450,0
|
|
20240902,155000,19201854040,21450,21450,21450,21450,0
|
|
20240902,154900,19201854040,21450,21450,21450,21450,0
|
|
20240902,154800,19201854040,21450,21450,21450,21450,0
|
|
20240902,154700,19201854040,21450,21450,21450,21450,0
|
|
20240902,154600,19201854040,21450,21450,21450,21450,0
|
|
20240902,154500,19201854040,21450,21450,21450,21450,0
|
|
20240902,154400,19201854040,21450,21450,21450,21450,14214
|
|
20240902,154300,19201854040,21450,21450,21450,21450,0
|
|
20240902,154200,19201854040,21450,21450,21450,21450,0
|
|
20240902,154100,19201854040,21450,21450,21450,21450,0
|
|
20240902,154000,19201854040,21450,21450,21450,21450,0
|
|
20240902,153900,19201854040,21450,21450,21450,21450,0
|
|
20240902,153800,19201854040,21450,21450,21450,21450,0
|
|
20240902,153700,19201854040,21450,21450,21450,21450,0
|
|
20240902,153600,19201854040,21450,21450,21450,21450,0
|
|
20240902,153500,19201854040,21450,21450,21450,21450,0
|
|
20240902,153400,19201854040,21450,21450,21450,21450,0
|
|
20240902,153300,19201854040,21450,21450,21450,21450,0
|
|
20240902,153200,19201854040,21450,21450,21450,21450,0
|
|
20240902,153100,19201854040,21450,21450,21450,21450,0
|
|
20240902,153000,19201854040,21450,21450,21450,21450,14214
|
|
20240902,152900,18896963740,21450,21450,21450,21450,0
|
|
20240902,152800,18896963740,21450,21450,21450,21450,0
|
|
20240902,152700,18896963740,21450,21450,21450,21450,0
|
|
20240902,152600,18896963740,21450,21450,21450,21450,0
|
|
20240902,152500,18896963740,21450,21450,21450,21450,0
|
|
20240902,152400,18896963740,21450,21450,21450,21450,0
|
|
20240902,152300,18896963740,21450,21450,21450,21450,0
|
|
20240902,152200,18896963740,21450,21450,21450,21450,0
|
|
20240902,152100,18896963740,21450,21450,21450,21450,0
|
|
20240902,152000,18896963740,21450,21450,21450,21450,0
|
|
20240902,151900,18896963740,21450,21350,21450,21350,4173
|
|
20240902,151800,18807613040,21400,21350,21400,21350,1600
|
|
20240902,151700,18773388990,21400,21400,21400,21350,1782
|
|
20240902,151600,18735293590,21400,21350,21400,21350,458
|
|
20240902,151500,18725497190,21400,21350,21400,21350,991
|
|
20240902,151400,18704296340,21400,21450,21450,21350,1224
|
|
20240902,151300,18678088690,21400,21450,21450,21400,757
|
|
20240902,151200,18661856990,21450,21450,21450,21400,790
|
|
20240902,151100,18644922840,21450,21450,21450,21400,945
|
|
20240902,151000,18624677990,21450,21450,21450,21350,1943
|
|
20240902,150900,18583071740,21400,21400,21450,21400,609
|
|
20240902,150800,18570032790,21400,21400,21450,21350,1118
|
|
20240902,150700,18546100790,21400,21400,21400,21350,898
|
|
20240902,150600,18526886890,21400,21400,21400,21350,736
|
|
20240902,150500,18511150890,21350,21400,21400,21350,630
|
|
20240902,150400,18497677740,21350,21350,21400,21300,511
|
|
20240902,150300,18486763940,21300,21350,21400,21300,1361
|
|
20240902,150200,18457731540,21350,21400,21400,21350,776
|
|
20240902,150100,18441156440,21400,21400,21450,21400,2503
|
|
20240902,150000,18387587290,21400,21500,21500,21400,746
|
|
20240902,145900,18371603690,21450,21500,21500,21450,570
|
|
20240902,145800,18359370390,21500,21450,21500,21400,2265
|
|
20240902,145700,18310707840,21450,21400,21500,21400,1436
|
|
20240902,145600,18279940740,21450,21450,21500,21400,997
|
|
20240902,145500,18258538690,21450,21400,21500,21300,2761
|
|
20240902,145400,18199368490,21400,21450,21450,21350,2689
|
|
20240902,145300,18141872240,21450,21400,21450,21400,570
|
|
20240902,145200,18129668640,21400,21400,21400,21350,749
|
|
20240902,145100,18113642640,21350,21400,21400,21350,557
|
|
20240902,145000,18101734440,21400,21350,21400,21350,467
|
|
20240902,144900,18091741840,21350,21400,21400,21350,1296
|
|
20240902,144800,18064010740,21350,21400,21400,21350,446
|
|
20240902,144700,18054481840,21400,21400,21400,21350,192
|
|
20240902,144600,18050373090,21350,21400,21400,21350,1750
|
|
20240902,144500,18012932890,21350,21350,21400,21300,4688
|
|
20240902,144400,17912842440,21350,21300,21350,21250,1424
|
|
20240902,144300,17882495140,21300,21250,21350,21250,349
|
|
20240902,144200,17875061040,21300,21350,21350,21250,915
|
|
20240902,144100,17855576140,21350,21350,21350,21250,353
|
|
20240902,144000,17848046690,21250,21300,21350,21250,1193
|
|
20240902,143900,17822657640,21300,21300,21350,21300,594
|
|
20240902,143800,17809993240,21250,21300,21300,21250,2182
|
|
20240902,143700,17763577490,21300,21300,21350,21300,373
|
|
20240902,143600,17755617590,21350,21350,21400,21350,1236
|
|
20240902,143500,17729221140,21350,21350,21350,21300,873
|
|
20240902,143400,17710589690,21350,21350,21350,21300,321
|
|
20240902,143300,17703736840,21350,21350,21400,21300,1927
|
|
20240902,143200,17662573190,21350,21300,21350,21300,815
|
|
20240902,143100,17645176940,21300,21300,21300,21250,716
|
|
20240902,143000,17629935640,21300,21250,21300,21250,783
|
|
20240902,142900,17613262340,21300,21300,21350,21300,326
|
|
20240902,142800,17606311440,21300,21250,21350,21200,1658
|
|
20240902,142700,17571033340,21300,21350,21350,21250,323
|
|
20240902,142600,17564143840,21350,21300,21350,21250,670
|
|
20240902,142500,17549848140,21350,21300,21350,21250,523
|
|
20240902,142400,17538706390,21300,21250,21300,21200,647
|
|
20240902,142300,17524940440,21300,21350,21350,21300,1791
|
|
20240902,142200,17486735690,21350,21350,21400,21300,880
|
|
20240902,142100,17467948040,21300,21350,21350,21250,3451
|
|
20240902,142000,17394368090,21300,21150,21350,21100,3723
|
|
20240902,141900,17315211690,21100,21150,21150,21100,635
|
|
20240902,141800,17301792090,21150,21150,21150,21100,249
|
|
20240902,141700,17296529640,21150,21150,21200,21100,1150
|
|
20240902,141600,17272233640,21200,21100,21200,21100,1925
|
|
20240902,141500,17231533590,21150,21200,21200,21100,2919
|
|
20240902,141400,17169836840,21200,21300,21300,21150,1258
|
|
20240902,141300,17143188190,21150,21250,21300,21150,2461
|
|
20240902,141200,17090944990,21250,21300,21300,21250,1166
|
|
20240902,141100,17066117990,21300,21300,21350,21250,2046
|
|
20240902,141000,17022560540,21300,21350,21350,21250,3616
|
|
20240902,140900,16945458640,21350,21250,21400,21200,2532
|
|
20240902,140800,16891538690,21200,21150,21250,21150,4892
|
|
20240902,140700,16787978690,21150,21150,21200,21100,1659
|
|
20240902,140600,16752883640,21200,21200,21250,21100,3403
|
|
20240902,140500,16680884590,21200,21300,21300,21200,8245
|
|
20240902,140400,16505943190,21250,21350,21350,21250,1813
|
|
20240902,140300,16467338740,21250,21300,21350,21250,6116
|
|
20240902,140200,16337128790,21350,21400,21400,21300,3079
|
|
20240902,140100,16271381690,21400,21450,21500,21400,966
|
|
20240902,140000,16250690440,21450,21450,21500,21400,3154
|
|
20240902,135900,16182973040,21500,21550,21550,21500,572
|
|
20240902,135800,16170657990,21500,21550,21550,21500,1196
|
|
20240902,135700,16144933490,21550,21500,21550,21500,452
|
|
20240902,135600,16135207140,21500,21500,21550,21500,473
|
|
20240902,135500,16125030390,21500,21500,21500,21450,628
|
|
20240902,135400,16111529190,21500,21500,21550,21450,729
|
|
20240902,135300,16095853090,21500,21500,21550,21500,2395
|
|
20240902,135200,16044344440,21550,21600,21600,21500,803
|
|
20240902,135100,16027028240,21600,21600,21650,21500,406
|
|
20240902,135000,16018250790,21600,21500,21650,21500,1207
|
|
20240902,134900,15992236290,21500,21550,21550,21500,1051
|
|
20240902,134800,15969613440,21550,21650,21650,21550,889
|
|
20240902,134700,15950421190,21650,21650,21650,21550,1178
|
|
20240902,134600,15924931040,21600,21650,21650,21600,1933
|
|
20240902,134500,15883129890,21600,21650,21650,21600,1635
|
|
20240902,134400,15847764490,21650,21650,21650,21600,461
|
|
20240902,134300,15837784890,21650,21600,21650,21600,1392
|
|
20240902,134200,15807654290,21650,21550,21650,21550,612
|
|
20240902,134100,15794420490,21550,21550,21600,21550,506
|
|
20240902,134000,15783492690,21550,21600,21650,21500,2415
|
|
20240902,133900,15731375840,21600,21650,21700,21550,3230
|
|
20240902,133800,15661508690,21650,21550,21650,21550,3287
|
|
20240902,133700,15590492590,21550,21550,21600,21550,925
|
|
20240902,133600,15570547390,21550,21450,21550,21400,2613
|
|
20240902,133500,15514475390,21500,21500,21550,21450,9959
|
|
20240902,133400,15300333090,21550,21550,21550,21500,890
|
|
20240902,133300,15281153890,21550,21550,21550,21500,1112
|
|
20240902,133200,15257195240,21550,21450,21600,21450,8026
|
|
20240902,133100,15084439940,21450,21350,21450,21350,1590
|
|
20240902,133000,15050394640,21400,21400,21400,21350,814
|
|
20240902,132900,15032975990,21400,21300,21400,21300,1471
|
|
20240902,132800,15001565440,21350,21350,21400,21300,1293
|
|
20240902,132700,14973985540,21400,21300,21400,21300,734
|
|
20240902,132600,14958301590,21300,21300,21400,21300,2016
|
|
20240902,132500,14915269940,21300,21300,21400,21300,972
|
|
20240902,132400,14894518490,21300,21300,21400,21300,836
|
|
20240902,132300,14876678290,21350,21350,21400,21300,846
|
|
20240902,132200,14858623790,21350,21350,21450,21250,3557
|
|
20240902,132100,14782781240,21400,21450,21500,21400,1774
|
|
20240902,132000,14744784740,21450,21400,21450,21400,1282
|
|
20240902,131900,14717297690,21400,21450,21450,21350,1061
|
|
20240902,131800,14694582640,21450,21400,21450,21400,1089
|
|
20240902,131700,14671268040,21400,21300,21400,21300,1567
|
|
20240902,131600,14637821790,21300,21250,21350,21200,2654
|
|
20240902,131500,14581473340,21250,21350,21350,21200,3333
|
|
20240902,131400,14510535990,21350,21300,21400,21300,922
|
|
20240902,131300,14490852990,21350,21350,21400,21300,1096
|
|
20240902,131200,14467469690,21400,21500,21500,21300,1195
|
|
20240902,131100,14441947490,21500,21500,21550,21400,1076
|
|
20240902,131000,14418867640,21400,21300,21550,21300,14894
|
|
20240902,130900,14098951740,21350,21350,21400,21300,2290
|
|
20240902,130800,14050130440,21350,21400,21450,21300,9889
|
|
20240902,130700,13838853940,21450,21500,21550,21400,5165
|
|
20240902,130600,13727916340,21500,21550,21600,21450,4978
|
|
20240902,130500,13620787990,21600,21450,21600,21400,6775
|
|
20240902,130400,13474884790,21500,21450,21550,21350,5550
|
|
20240902,130300,13355812290,21350,21550,21600,21350,12407
|
|
20240902,130200,13089658540,21550,21850,21850,21500,12376
|
|
20240902,130100,12821879490,21800,21800,21950,21750,7708
|
|
20240902,130000,12653477540,21800,21750,21950,21750,13570
|
|
20240902,125900,12357459690,21800,21700,21800,21600,8876
|
|
20240902,125800,12164615940,21700,22050,22200,21600,27719
|
|
20240902,125700,11558466190,22150,21900,22550,21850,68675
|
|
20240902,125600,10032751840,21900,21550,21950,21500,37715
|
|
20240902,125500,9213347540,21550,21350,21700,21350,18533
|
|
20240902,125400,8814225190,21400,21400,21400,21300,4193
|
|
20240902,125300,8724629490,21350,21350,21350,21350,0
|
|
20240902,125200,8724629490,21350,21300,21350,21250,5833
|
|
20240902,125100,8600247340,21300,21200,21300,21200,2371
|
|
20240902,125000,8549857090,21250,21200,21250,21200,904
|
|
20240902,124900,8530655540,21200,21200,21200,21150,1332
|
|
20240902,124800,8502417190,21150,21150,21200,21150,1379
|
|
20240902,124700,8473183190,21200,21150,21200,21100,551
|
|
20240902,124600,8461529390,21150,21150,21150,21100,1012
|
|
20240902,124500,8440125940,21100,21150,21150,21100,733
|
|
20240902,124400,8424649340,21150,21150,21150,21100,566
|
|
20240902,124300,8412683790,21150,21100,21150,21100,718
|
|
20240902,124200,8397532590,21100,21100,21150,21100,269
|
|
20240902,124100,8391848040,21100,21100,21150,21050,2584
|
|
20240902,124000,8337322540,21050,21100,21100,21000,1512
|
|
20240902,123900,8305470740,21100,21050,21100,21000,1714
|
|
20240902,123800,8269363290,21050,21050,21100,21050,475
|
|
20240902,123700,8259342340,21050,21050,21100,21050,384
|
|
20240902,123600,8251253090,21050,21100,21100,21000,781
|
|
20240902,123500,8234804290,21100,21050,21100,21000,1474
|
|
20240902,123400,8203744890,21050,21000,21050,20900,1140
|
|
20240902,123300,8179760240,21000,21100,21100,20900,3297
|
|
20240902,123200,8110566140,21050,21050,21100,21050,1808
|
|
20240902,123100,8072498640,21050,21050,21100,21000,4268
|
|
20240902,123000,7982715140,21100,21100,21100,21050,970
|
|
20240902,122900,7962249140,21100,21050,21100,21000,3973
|
|
20240902,122800,7878601640,21000,21050,21050,21000,1402
|
|
20240902,122700,7849146790,21000,20950,21050,20950,5285
|
|
20240902,122600,7738090240,20950,20900,21000,20900,556
|
|
20240902,122500,7726450890,20950,20900,20950,20900,763
|
|
20240902,122400,7710474790,20900,20950,20950,20900,482
|
|
20240902,122300,7700397890,20900,20950,20950,20900,526
|
|
20240902,122200,7689381590,20900,20900,20950,20900,144
|
|
20240902,122100,7686370990,20900,20900,20900,20900,133
|
|
20240902,122000,7683591290,20800,20850,20900,20800,599
|
|
20240902,121900,7671093440,20850,20850,20900,20850,417
|
|
20240902,121800,7662398040,20850,20900,20900,20850,130
|
|
20240902,121700,7659685190,20850,20850,20900,20850,428
|
|
20240902,121600,7650746840,20850,20800,20850,20800,249
|
|
20240902,121500,7645555690,20800,20900,20900,20800,253
|
|
20240902,121400,7640283290,20800,20900,20900,20800,291
|
|
20240902,121300,7634208690,20900,20800,20900,20800,180
|
|
20240902,121200,7630457940,20900,20800,20950,20800,922
|
|
20240902,121100,7611181390,20800,20900,20900,20800,979
|
|
20240902,121000,7590770890,20900,20950,20950,20850,839
|
|
20240902,120900,7573255590,20950,20950,20950,20900,501
|
|
20240902,120800,7562762040,20900,20900,20950,20850,962
|
|
20240902,120700,7542628490,20900,20950,20950,20900,285
|
|
20240902,120600,7536666440,20950,20950,20950,20900,265
|
|
20240902,120500,7531120740,20900,20950,20950,20850,611
|
|
20240902,120400,7518364090,20900,20900,20950,20900,1177
|
|
20240902,120300,7493748390,20900,20900,20900,20900,350
|
|
20240902,120200,7486433390,20900,20850,20900,20800,561
|
|
20240902,120100,7474748890,20800,20850,20900,20800,1502
|
|
20240902,120000,7443437690,20850,20850,20900,20850,1331
|
|
20240902,115900,7415679440,20850,20900,20900,20850,3412
|
|
20240902,115800,7344484840,20900,20900,20950,20900,333
|
|
20240902,115700,7337518890,20950,20950,20950,20900,396
|
|
20240902,115600,7329228090,21000,20950,21000,20900,596
|
|
20240902,115500,7316743840,20900,20950,20950,20900,419
|
|
20240902,115400,7307966440,20950,21000,21000,20900,4098
|
|
20240902,115300,7222095590,20950,20950,21000,20950,91
|
|
20240902,115200,7220187940,20950,21000,21000,20950,294
|
|
20240902,115100,7214022090,21000,20950,21000,20950,67
|
|
20240902,115000,7212615590,20950,20950,21000,20950,1261
|
|
20240902,114900,7186150640,20950,20950,21000,20950,1287
|
|
20240902,114800,7159135140,21000,20950,21000,20950,240
|
|
20240902,114700,7154098790,20950,21000,21000,20950,675
|
|
20240902,114600,7139937740,21000,21000,21050,20950,392
|
|
20240902,114500,7131703190,21000,21000,21000,21000,1328
|
|
20240902,114400,7103815190,20950,21000,21000,20950,235
|
|
20240902,114300,7098883240,21000,21000,21000,21000,275
|
|
20240902,114200,7093108240,21000,21000,21000,20950,402
|
|
20240902,114100,7084671240,21000,21050,21050,20950,769
|
|
20240902,114000,7068513490,21050,21050,21050,21000,252
|
|
20240902,113900,7063211640,21050,20900,21050,20850,2672
|
|
20240902,113800,7007172840,20900,20950,20950,20900,1714
|
|
20240902,113700,6971320290,20900,20900,20950,20900,934
|
|
20240902,113600,6951792740,20950,20950,21000,20900,1023
|
|
20240902,113500,6930360240,20900,20950,21000,20900,1032
|
|
20240902,113400,6908735140,20950,21050,21050,20950,4168
|
|
20240902,113300,6821203940,21050,20950,21100,20950,3265
|
|
20240902,113200,6752580390,20950,21000,21000,20950,3178
|
|
20240902,113100,6685856490,21000,20950,21000,20900,3594
|
|
20240902,113000,6610454590,20950,20950,20950,20950,2846
|
|
20240902,112900,6550830890,20950,20900,20950,20850,2708
|
|
20240902,112800,6494174090,20850,20850,20900,20800,2792
|
|
20240902,112700,6435905090,20800,20850,20850,20800,1485
|
|
20240902,112600,6404960940,20850,20850,20850,20800,211
|
|
20240902,112500,6400564240,20850,20800,20850,20750,2482
|
|
20240902,112400,6348936540,20800,20750,20800,20750,546
|
|
20240902,112300,6337594740,20750,20750,20800,20750,383
|
|
20240902,112200,6329647190,20750,20750,20800,20700,593
|
|
20240902,112100,6317343040,20750,20750,20750,20700,320
|
|
20240902,112000,6310703190,20750,20700,20800,20700,3354
|
|
20240902,111900,6241109490,20750,20700,20750,20650,4492
|
|
20240902,111800,6148102940,20700,20650,20700,20650,307
|
|
20240902,111700,6141757390,20650,20650,20700,20650,486
|
|
20240902,111600,6131719190,20650,20650,20700,20600,3279
|
|
20240902,111500,6064007240,20650,20600,20650,20600,170
|
|
20240902,111400,6060500440,20650,20600,20650,20550,817
|
|
20240902,111300,6043644540,20600,20650,20650,20550,1174
|
|
20240902,111200,6019452440,20600,20650,20700,20600,332
|
|
20240902,111100,6012584540,20600,20650,20650,20600,215
|
|
20240902,111000,6008146140,20650,20600,20650,20600,700
|
|
20240902,110900,5993711940,20600,20650,20650,20600,401
|
|
20240902,110800,5985439190,20650,20650,20650,20600,958
|
|
20240902,110700,5965696790,20650,20650,20650,20600,571
|
|
20240902,110600,5953906040,20650,20550,20650,20550,564
|
|
20240902,110500,5942279390,20600,20600,20650,20550,660
|
|
20240902,110400,5928682990,20600,20650,20650,20600,700
|
|
20240902,110300,5914244540,20600,20650,20650,20600,447
|
|
20240902,110200,5905034040,20650,20650,20700,20600,697
|
|
20240902,110100,5890641740,20650,20700,20750,20650,2687
|
|
20240902,110000,5835085890,20700,20700,20750,20700,1110
|
|
20240902,105900,5812105740,20750,20650,20750,20650,426
|
|
20240902,105800,5803271440,20750,20650,20750,20650,3951
|
|
20240902,105700,5721577090,20650,20650,20650,20600,1032
|
|
20240902,105600,5700300890,20600,20650,20650,20600,177
|
|
20240902,105500,5696646890,20650,20700,20700,20650,1118
|
|
20240902,105400,5673535240,20700,20700,20750,20600,1846
|
|
20240902,105300,5635319040,20700,20650,20700,20600,810
|
|
20240902,105200,5618564990,20650,20650,20650,20600,752
|
|
20240902,105100,5603037840,20600,20650,20650,20600,1335
|
|
20240902,105000,5575470640,20650,20700,20750,20600,4545
|
|
20240902,104900,5481465740,20700,20650,20700,20600,1805
|
|
20240902,104800,5444187340,20600,20600,20650,20600,2377
|
|
20240902,104700,5395207190,20550,20500,20600,20450,7816
|
|
20240902,104600,5234787490,20450,20450,20500,20450,600
|
|
20240902,104500,5222503990,20450,20450,20500,20450,896
|
|
20240902,104400,5204156690,20500,20450,20500,20450,708
|
|
20240902,104300,5189675690,20500,20500,20500,20450,238
|
|
20240902,104200,5184797990,20500,20500,20500,20450,250
|
|
20240902,104100,5179673040,20500,20450,20500,20450,480
|
|
20240902,104000,5169850890,20450,20550,20550,20450,1195
|
|
20240902,103900,5145376140,20550,20500,20550,20450,3426
|
|
20240902,103800,5075005090,20500,20500,20500,20450,380
|
|
20240902,103700,5067216640,20500,20550,20550,20500,852
|
|
20240902,103600,5049746940,20550,20500,20550,20500,262
|
|
20240902,103500,5044365640,20550,20500,20550,20500,1192
|
|
20240902,103400,5019926890,20500,20500,20500,20450,297
|
|
20240902,103300,5013839040,20500,20500,20500,20450,447
|
|
20240902,103200,5004680990,20500,20500,20550,20500,518
|
|
20240902,103100,4994059590,20500,20550,20550,20500,224
|
|
20240902,103000,4989465240,20550,20500,20550,20500,1606
|
|
20240902,102900,4956532440,20500,20500,20550,20450,5603
|
|
20240902,102800,4841645940,20500,20450,20500,20450,1169
|
|
20240902,102700,4817730140,20500,20500,20500,20450,445
|
|
20240902,102600,4808612740,20500,20450,20500,20450,6205
|
|
20240902,102500,4681687490,20450,20400,20500,20400,7303
|
|
20240902,102400,4532558740,20400,20400,20450,20400,2216
|
|
20240902,102300,4487282590,20400,20400,20450,20350,1672
|
|
20240902,102200,4453209590,20400,20500,20500,20400,3453
|
|
20240902,102100,4382679890,20400,20450,20450,20400,2686
|
|
20240902,102000,4327765390,20450,20500,20500,20400,981
|
|
20240902,101900,4307699490,20450,20450,20500,20450,1746
|
|
20240902,101800,4271972090,20450,20450,20450,20400,1293
|
|
20240902,101700,4245530940,20450,20400,20500,20400,2542
|
|
20240902,101600,4193548140,20450,20450,20450,20400,1286
|
|
20240902,101500,4167302940,20450,20450,20450,20400,488
|
|
20240902,101400,4157324340,20500,20450,20500,20400,11119
|
|
20240902,101300,3929955890,20450,20400,20450,20400,2191
|
|
20240902,101200,3885251340,20400,20350,20400,20350,817
|
|
20240902,101100,3868594140,20350,20300,20400,20300,1749
|
|
20240902,101000,3833030640,20300,20300,20300,20250,1197
|
|
20240902,100900,3808739090,20300,20200,20300,20200,624
|
|
20240902,100800,3796092190,20200,20100,20200,20100,744
|
|
20240902,100700,3781083440,20150,20150,20150,20100,696
|
|
20240902,100600,3767059590,20100,20100,20100,20000,4166
|
|
20240902,100500,3683535390,20050,20150,20150,20050,1559
|
|
20240902,100400,3652222640,20050,20150,20150,20050,4392
|
|
20240902,100300,3563883890,20150,20150,20200,20150,518
|
|
20240902,100200,3553439790,20150,20150,20200,20150,975
|
|
20240902,100100,3533793440,20150,20100,20150,20100,692
|
|
20240902,100000,3519874790,20100,20250,20250,20100,1935
|
|
20240902,095900,3480923490,20150,20250,20250,20150,1972
|
|
20240902,095800,3441089140,20250,20350,20400,20250,3824
|
|
20240902,095700,3363465790,20400,20300,20400,20300,2929
|
|
20240902,095600,3303821940,20300,20250,20300,20250,1183
|
|
20240902,095500,3279837090,20250,20300,20350,20200,4742
|
|
20240902,095400,3183700040,20300,20300,20400,20250,370
|
|
20240902,095300,3176182990,20300,20350,20350,20250,6440
|
|
20240902,095200,3045440940,20350,20350,20400,20350,1108
|
|
20240902,095100,3022887690,20350,20500,20500,20350,4220
|
|
20240902,095000,2936778540,20450,20450,20500,20400,2392
|
|
20240902,094900,2887858190,20450,20400,20450,20400,358
|
|
20240902,094800,2880541290,20400,20350,20450,20300,1872
|
|
20240902,094700,2842401290,20400,20450,20500,20400,3031
|
|
20240902,094600,2780459740,20450,20500,20500,20400,1191
|
|
20240902,094500,2756097890,20500,20450,20500,20400,529
|
|
20240902,094400,2745274390,20400,20500,20550,20400,6154
|
|
20240902,094300,2619425090,20500,20450,20500,20400,5304
|
|
20240902,094200,2510869190,20450,20350,20450,20300,4640
|
|
20240902,094100,2416293440,20350,20350,20350,20300,519
|
|
20240902,094000,2405737540,20250,20300,20350,20250,1343
|
|
20240902,093900,2378476640,20300,20300,20350,20250,3175
|
|
20240902,093800,2314137190,20300,20250,20300,20200,2941
|
|
20240902,093700,2254471390,20200,20200,20250,20200,2286
|
|
20240902,093600,2208281340,20200,20200,20250,20150,1363
|
|
20240902,093500,2180790190,20200,20300,20350,20150,2947
|
|
20240902,093400,2121149040,20300,20200,20350,20200,5326
|
|
20240902,093300,2013052990,20200,20250,20250,20150,1260
|
|
20240902,093200,1987589090,20200,20300,20300,20200,1052
|
|
20240902,093100,1966277590,20200,20300,20300,20200,4323
|
|
20240902,093000,1878647590,20300,20200,20300,20200,3693
|
|
20240902,092900,1803800790,20150,20100,20150,20050,4239
|
|
20240902,092800,1718590990,20100,20000,20100,20000,1383
|
|
20240902,092700,1690891940,20050,20150,20150,20000,4443
|
|
20240902,092600,1601862590,20150,20300,20300,20150,1937
|
|
20240902,092500,1562665540,20300,20300,20300,20200,3995
|
|
20240902,092400,1481714490,20300,20250,20300,20250,1343
|
|
20240902,092300,1454498790,20250,20150,20300,20150,3016
|
|
20240902,092200,1393439540,20150,20250,20250,20050,3348
|
|
20240902,092100,1325962990,20150,20150,20300,20150,4002
|
|
20240902,092000,1245001390,20200,20150,20400,20150,9301
|
|
20240902,091900,1056072240,20100,20200,20300,20000,2830
|
|
20240902,091800,999111140,20200,19890,20400,19890,16374
|
|
20240902,091700,669539260,19890,19820,19900,19810,6091
|
|
20240902,091600,548481540,19820,19810,19830,19810,788
|
|
20240902,091500,532865540,19810,19830,19830,19800,642
|
|
20240902,091400,520145460,19830,19760,19840,19760,343
|
|
20240902,091300,513354030,19800,19750,19800,19730,857
|
|
20240902,091200,496404970,19750,19770,19890,19750,7974
|
|
20240902,091100,338502610,19770,19660,19770,19660,1340
|
|
20240902,091000,312051040,19650,19560,19660,19560,387
|
|
20240902,090900,304460990,19550,19540,19650,19530,1313
|
|
20240902,090800,278770200,19540,19700,19700,19520,2104
|
|
20240902,090700,237420480,19750,19790,19790,19650,1671
|
|
20240902,090600,204485430,19780,19600,19780,19520,1480
|
|
20240902,090500,175434020,19630,19600,19630,19540,717
|
|
20240902,090400,161389920,19640,19490,19640,19490,2591
|
|
20240902,090300,110727720,19460,19350,19460,19280,370
|
|
20240902,090200,103549440,19300,19300,19300,19280,510
|
|
20240902,090100,93707200,19300,19310,19330,19300,1628
|
|
20240902,090000,62269380,19320,19420,19420,19320,3093
|