588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,184500,5086371050,22150,22150,22150,22150,8914
|
|
20240924,184400,5086371050,22150,22150,22150,22150,0
|
|
20240924,184300,5086371050,22150,22150,22150,22150,0
|
|
20240924,184200,5086371050,22150,22150,22150,22150,0
|
|
20240924,184100,5086371050,22150,22150,22150,22150,0
|
|
20240924,184000,5086371050,22150,22150,22150,22150,0
|
|
20240924,183900,5086371050,22150,22150,22150,22150,0
|
|
20240924,183800,5086371050,22150,22150,22150,22150,0
|
|
20240924,183700,5086371050,22150,22150,22150,22150,0
|
|
20240924,183600,5086371050,22150,22150,22150,22150,0
|
|
20240924,183500,5086371050,22150,22150,22150,22150,0
|
|
20240924,183400,5086371050,22150,22150,22150,22150,0
|
|
20240924,183300,5086371050,22150,22150,22150,22150,0
|
|
20240924,183200,5086371050,22150,22150,22150,22150,0
|
|
20240924,183100,5086371050,22150,22150,22150,22150,0
|
|
20240924,183000,5086371050,22150,22150,22150,22150,0
|
|
20240924,182900,5086371050,22150,22150,22150,22150,0
|
|
20240924,182800,5086371050,22150,22150,22150,22150,0
|
|
20240924,182700,5086371050,22150,22150,22150,22150,0
|
|
20240924,182600,5086371050,22150,22150,22150,22150,0
|
|
20240924,182500,5086371050,22150,22150,22150,22150,0
|
|
20240924,182400,5086371050,22150,22150,22150,22150,0
|
|
20240924,182300,5086371050,22150,22150,22150,22150,0
|
|
20240924,182200,5086371050,22150,22150,22150,22150,0
|
|
20240924,182100,5086371050,22150,22150,22150,22150,0
|
|
20240924,182000,5086371050,22150,22150,22150,22150,0
|
|
20240924,181900,5086371050,22150,22150,22150,22150,0
|
|
20240924,181800,5086371050,22150,22150,22150,22150,0
|
|
20240924,181700,5086371050,22150,22150,22150,22150,0
|
|
20240924,181600,5086371050,22150,22150,22150,22150,0
|
|
20240924,181500,5086371050,22150,22150,22150,22150,8914
|
|
20240924,181400,5086371050,22150,22150,22150,22150,0
|
|
20240924,181300,5086371050,22150,22150,22150,22150,0
|
|
20240924,181200,5086371050,22150,22150,22150,22150,0
|
|
20240924,181100,5086371050,22150,22150,22150,22150,0
|
|
20240924,181000,5086371050,22150,22150,22150,22150,0
|
|
20240924,180900,5086371050,22150,22150,22150,22150,0
|
|
20240924,180800,5086371050,22150,22150,22150,22150,0
|
|
20240924,180700,5086371050,22150,22150,22150,22150,0
|
|
20240924,180600,5086371050,22150,22150,22150,22150,0
|
|
20240924,180500,5086371050,22150,22150,22150,22150,0
|
|
20240924,180400,5086371050,22150,22150,22150,22150,0
|
|
20240924,180300,5086371050,22150,22150,22150,22150,0
|
|
20240924,180200,5086371050,22150,22150,22150,22150,0
|
|
20240924,180100,5086371050,22150,22150,22150,22150,0
|
|
20240924,180000,5086371050,22150,22150,22150,22150,0
|
|
20240924,175900,5086371050,22150,22150,22150,22150,0
|
|
20240924,175800,5086371050,22150,22150,22150,22150,0
|
|
20240924,175700,5086371050,22150,22150,22150,22150,0
|
|
20240924,175600,5086371050,22150,22150,22150,22150,0
|
|
20240924,175500,5086371050,22150,22150,22150,22150,0
|
|
20240924,175400,5086371050,22150,22150,22150,22150,0
|
|
20240924,175300,5086371050,22150,22150,22150,22150,0
|
|
20240924,175200,5086371050,22150,22150,22150,22150,0
|
|
20240924,175100,5086371050,22150,22150,22150,22150,0
|
|
20240924,175000,5086371050,22150,22150,22150,22150,0
|
|
20240924,174900,5086371050,22150,22150,22150,22150,0
|
|
20240924,174800,5086371050,22150,22150,22150,22150,0
|
|
20240924,174700,5086371050,22150,22150,22150,22150,0
|
|
20240924,174600,5086371050,22150,22150,22150,22150,0
|
|
20240924,174500,5086371050,22150,22150,22150,22150,8914
|
|
20240924,174400,5086371050,22150,22150,22150,22150,0
|
|
20240924,174300,5086371050,22150,22150,22150,22150,0
|
|
20240924,174200,5086371050,22150,22150,22150,22150,0
|
|
20240924,174100,5086371050,22150,22150,22150,22150,0
|
|
20240924,174000,5086371050,22150,22150,22150,22150,0
|
|
20240924,173900,5086371050,22150,22150,22150,22150,0
|
|
20240924,173800,5086371050,22150,22150,22150,22150,0
|
|
20240924,173700,5086371050,22150,22150,22150,22150,0
|
|
20240924,173600,5086371050,22150,22150,22150,22150,0
|
|
20240924,173500,5086371050,22150,22150,22150,22150,0
|
|
20240924,173400,5086371050,22150,22150,22150,22150,0
|
|
20240924,173300,5086371050,22150,22150,22150,22150,0
|
|
20240924,173200,5086371050,22150,22150,22150,22150,0
|
|
20240924,173100,5086371050,22150,22150,22150,22150,0
|
|
20240924,173000,5086371050,22150,22150,22150,22150,0
|
|
20240924,172900,5086371050,22150,22150,22150,22150,0
|
|
20240924,172800,5086371050,22150,22150,22150,22150,0
|
|
20240924,172700,5086371050,22150,22150,22150,22150,0
|
|
20240924,172600,5086371050,22150,22150,22150,22150,0
|
|
20240924,172500,5086371050,22150,22150,22150,22150,0
|
|
20240924,172400,5086371050,22150,22150,22150,22150,0
|
|
20240924,172300,5086371050,22150,22150,22150,22150,0
|
|
20240924,172200,5086371050,22150,22150,22150,22150,0
|
|
20240924,172100,5086371050,22150,22150,22150,22150,0
|
|
20240924,172000,5086371050,22150,22150,22150,22150,0
|
|
20240924,171900,5086371050,22150,22150,22150,22150,0
|
|
20240924,171800,5086371050,22150,22150,22150,22150,0
|
|
20240924,171700,5086371050,22150,22150,22150,22150,0
|
|
20240924,171600,5086371050,22150,22150,22150,22150,0
|
|
20240924,171500,5086371050,22150,22150,22150,22150,8914
|
|
20240924,171400,5086371050,22150,22150,22150,22150,0
|
|
20240924,171300,5086371050,22150,22150,22150,22150,0
|
|
20240924,171200,5086371050,22150,22150,22150,22150,0
|
|
20240924,171100,5086371050,22150,22150,22150,22150,0
|
|
20240924,171000,5086371050,22150,22150,22150,22150,0
|
|
20240924,170900,5086371050,22150,22150,22150,22150,0
|
|
20240924,170800,5086371050,22150,22150,22150,22150,0
|
|
20240924,170700,5086371050,22150,22150,22150,22150,0
|
|
20240924,170600,5086371050,22150,22150,22150,22150,0
|
|
20240924,170500,5086371050,22150,22150,22150,22150,0
|
|
20240924,170400,5086371050,22150,22150,22150,22150,0
|
|
20240924,170300,5086371050,22150,22150,22150,22150,0
|
|
20240924,170200,5086371050,22150,22150,22150,22150,0
|
|
20240924,170100,5086371050,22150,22150,22150,22150,0
|
|
20240924,170000,5086371050,22150,22150,22150,22150,0
|
|
20240924,165900,5086371050,22150,22150,22150,22150,0
|
|
20240924,165800,5086371050,22150,22150,22150,22150,0
|
|
20240924,165700,5086371050,22150,22150,22150,22150,0
|
|
20240924,165600,5086371050,22150,22150,22150,22150,0
|
|
20240924,165500,5086371050,22150,22150,22150,22150,0
|
|
20240924,165400,5086371050,22150,22150,22150,22150,0
|
|
20240924,165300,5086371050,22150,22150,22150,22150,0
|
|
20240924,165200,5086371050,22150,22150,22150,22150,0
|
|
20240924,165100,5086371050,22150,22150,22150,22150,0
|
|
20240924,165000,5086371050,22150,22150,22150,22150,0
|
|
20240924,164900,5086371050,22150,22150,22150,22150,0
|
|
20240924,164800,5086371050,22150,22150,22150,22150,0
|
|
20240924,164700,5086371050,22150,22150,22150,22150,0
|
|
20240924,164600,5086371050,22150,22150,22150,22150,0
|
|
20240924,164500,5086371050,22150,22150,22150,22150,8914
|
|
20240924,164400,5086371050,22150,22150,22150,22150,0
|
|
20240924,164300,5086371050,22150,22150,22150,22150,0
|
|
20240924,164200,5086371050,22150,22150,22150,22150,0
|
|
20240924,164100,5086371050,22150,22150,22150,22150,0
|
|
20240924,164000,5086371050,22150,22150,22150,22150,0
|
|
20240924,163900,5086371050,22150,22150,22150,22150,0
|
|
20240924,163800,5086371050,22150,22150,22150,22150,0
|
|
20240924,163700,5086371050,22150,22150,22150,22150,0
|
|
20240924,163600,5086371050,22150,22150,22150,22150,0
|
|
20240924,163500,5086371050,22150,22150,22150,22150,0
|
|
20240924,163400,5086371050,22150,22150,22150,22150,0
|
|
20240924,163300,5086371050,22150,22150,22150,22150,0
|
|
20240924,163200,5086371050,22150,22150,22150,22150,0
|
|
20240924,163100,5086371050,22150,22150,22150,22150,0
|
|
20240924,163000,5086371050,22150,22150,22150,22150,0
|
|
20240924,162900,5086371050,22150,22150,22150,22150,0
|
|
20240924,162800,5086371050,22150,22150,22150,22150,0
|
|
20240924,162700,5086371050,22150,22150,22150,22150,0
|
|
20240924,162600,5086371050,22150,22150,22150,22150,0
|
|
20240924,162500,5086371050,22150,22150,22150,22150,0
|
|
20240924,162400,5086371050,22150,22150,22150,22150,0
|
|
20240924,162300,5086371050,22150,22150,22150,22150,0
|
|
20240924,162200,5086371050,22150,22150,22150,22150,0
|
|
20240924,162100,5086371050,22150,22150,22150,22150,0
|
|
20240924,162000,5086371050,22150,22150,22150,22150,0
|
|
20240924,161900,5086371050,22150,22150,22150,22150,0
|
|
20240924,161800,5086371050,22150,22150,22150,22150,0
|
|
20240924,161700,5086371050,22150,22150,22150,22150,0
|
|
20240924,161600,5086371050,22150,22150,22150,22150,0
|
|
20240924,161500,5086371050,22150,22150,22150,22150,8914
|
|
20240924,161400,5086371050,22150,22150,22150,22150,0
|
|
20240924,161300,5086371050,22150,22150,22150,22150,0
|
|
20240924,161200,5086371050,22150,22150,22150,22150,0
|
|
20240924,161100,5086371050,22150,22150,22150,22150,0
|
|
20240924,161000,5086371050,22150,22150,22150,22150,0
|
|
20240924,160900,5086371050,22150,22150,22150,22150,0
|
|
20240924,160800,5086371050,22150,22150,22150,22150,0
|
|
20240924,160700,5086371050,22150,22150,22150,22150,0
|
|
20240924,160600,5086371050,22150,22150,22150,22150,0
|
|
20240924,160500,5086371050,22150,22150,22150,22150,0
|
|
20240924,160400,5086371050,22150,22150,22150,22150,0
|
|
20240924,160300,5086371050,22150,22150,22150,22150,0
|
|
20240924,160200,5086371050,22150,22150,22150,22150,0
|
|
20240924,160100,5086371050,22150,22150,22150,22150,0
|
|
20240924,160000,5086371050,22150,22150,22150,22150,0
|
|
20240924,155900,5086371050,22150,22150,22150,22150,0
|
|
20240924,155800,5086371050,22150,22150,22150,22150,0
|
|
20240924,155700,5086371050,22150,22150,22150,22150,0
|
|
20240924,155600,5086371050,22150,22150,22150,22150,0
|
|
20240924,155500,5086371050,22150,22150,22150,22150,0
|
|
20240924,155400,5086371050,22150,22150,22150,22150,0
|
|
20240924,155300,5086371050,22150,22150,22150,22150,0
|
|
20240924,155200,5086371050,22150,22150,22150,22150,0
|
|
20240924,155100,5086371050,22150,22150,22150,22150,0
|
|
20240924,155000,5086371050,22150,22150,22150,22150,0
|
|
20240924,154900,5086371050,22150,22150,22150,22150,0
|
|
20240924,154800,5086371050,22150,22150,22150,22150,0
|
|
20240924,154700,5086371050,22150,22150,22150,22150,0
|
|
20240924,154600,5086371050,22150,22150,22150,22150,0
|
|
20240924,154500,5086371050,22150,22150,22150,22150,8914
|
|
20240924,154400,5086371050,22150,22150,22150,22150,0
|
|
20240924,154300,5086371050,22150,22150,22150,22150,0
|
|
20240924,154200,5086371050,22150,22150,22150,22150,0
|
|
20240924,154100,5086371050,22150,22150,22150,22150,0
|
|
20240924,154000,5086371050,22150,22150,22150,22150,0
|
|
20240924,153900,5086371050,22150,22150,22150,22150,0
|
|
20240924,153800,5086371050,22150,22150,22150,22150,0
|
|
20240924,153700,5086371050,22150,22150,22150,22150,0
|
|
20240924,153600,5086371050,22150,22150,22150,22150,0
|
|
20240924,153500,5086371050,22150,22150,22150,22150,0
|
|
20240924,153400,5086371050,22150,22150,22150,22150,0
|
|
20240924,153300,5086371050,22150,22150,22150,22150,0
|
|
20240924,153200,5086371050,22150,22150,22150,22150,0
|
|
20240924,153100,5086371050,22150,22150,22150,22150,0
|
|
20240924,153000,5086371050,22150,22150,22150,22150,8914
|
|
20240924,152900,4888925950,22050,22050,22050,22050,0
|
|
20240924,152800,4888925950,22050,22050,22050,22050,0
|
|
20240924,152700,4888925950,22050,22050,22050,22050,0
|
|
20240924,152600,4888925950,22050,22050,22050,22050,0
|
|
20240924,152500,4888925950,22050,22050,22050,22050,0
|
|
20240924,152400,4888925950,22050,22050,22050,22050,0
|
|
20240924,152300,4888925950,22050,22050,22050,22050,0
|
|
20240924,152200,4888925950,22050,22050,22050,22050,0
|
|
20240924,152100,4888925950,22050,22050,22050,22050,0
|
|
20240924,152000,4888925950,22050,22050,22050,22050,0
|
|
20240924,151900,4888925950,22050,22150,22150,22050,1891
|
|
20240924,151800,4847164900,22150,22150,22150,22100,1337
|
|
20240924,151700,4817575800,22100,22150,22150,22100,376
|
|
20240924,151600,4809249000,22100,22100,22150,22100,4521
|
|
20240924,151500,4709298400,22050,22100,22100,22050,497
|
|
20240924,151400,4698315450,22100,22100,22100,22050,758
|
|
20240924,151300,4681573300,22050,22100,22100,22050,641
|
|
20240924,151200,4667409700,22100,22100,22100,22050,511
|
|
20240924,151100,4656119650,22100,22100,22100,22050,764
|
|
20240924,151000,4639235300,22100,22050,22100,22050,656
|
|
20240924,150900,4624744850,22100,22050,22100,22000,3531
|
|
20240924,150800,4546905700,22050,22050,22050,22050,834
|
|
20240924,150700,4528516000,22050,22000,22050,22000,991
|
|
20240924,150600,4506690250,22000,22000,22000,21950,699
|
|
20240924,150500,4491312750,22000,22000,22000,21950,505
|
|
20240924,150400,4480205800,21950,21950,22000,21950,45
|
|
20240924,150300,4479217800,22000,22000,22000,22000,800
|
|
20240924,150200,4461617800,22050,22000,22050,22000,644
|
|
20240924,150100,4447449750,22000,22000,22050,22000,17
|
|
20240924,150000,4447075350,22000,22050,22050,22000,119
|
|
20240924,145900,4444454850,22000,22000,22000,22000,42
|
|
20240924,145800,4443530850,22000,22000,22050,22000,92
|
|
20240924,145700,4441505350,22000,22000,22050,22000,57
|
|
20240924,145600,4440251050,22050,22000,22050,22000,231
|
|
20240924,145500,4435163550,22000,22000,22050,22000,64
|
|
20240924,145400,4433754750,22050,22000,22050,22000,60
|
|
20240924,145300,4432432350,22000,22000,22050,22000,532
|
|
20240924,145200,4420726550,22000,22000,22000,22000,206
|
|
20240924,145100,4416194550,22050,22050,22050,22050,73
|
|
20240924,145000,4414584900,22050,22000,22050,22000,13
|
|
20240924,144900,4414298500,22050,22000,22050,22000,38
|
|
20240924,144800,4413461050,22000,22000,22050,22000,234
|
|
20240924,144700,4408311250,22000,22000,22000,22000,43
|
|
20240924,144600,4407365250,22000,22000,22050,22000,167
|
|
20240924,144500,4403689350,22000,22050,22050,22000,19
|
|
20240924,144400,4403270900,22000,22000,22050,22000,245
|
|
20240924,144300,4397879550,22000,22050,22050,22000,75
|
|
20240924,144200,4396228150,22050,22000,22050,22000,14
|
|
20240924,144100,4395920050,22000,21950,22000,21950,697
|
|
20240924,144000,4380587550,21950,21950,22000,21950,44
|
|
20240924,143900,4379620950,21950,22000,22050,21950,806
|
|
20240924,143800,4361911650,22000,22000,22000,22000,803
|
|
20240924,143700,4344245650,22050,22000,22050,22000,1359
|
|
20240924,143600,4314346050,22050,22000,22050,22000,110
|
|
20240924,143500,4311923150,22050,22000,22050,22000,55
|
|
20240924,143400,4310712550,22000,22050,22050,22000,905
|
|
20240924,143300,4290757850,22050,22000,22050,22000,53
|
|
20240924,143200,4289590200,22050,22100,22100,22050,1266
|
|
20240924,143100,4261673250,22050,22050,22100,22050,296
|
|
20240924,143000,4255139700,22050,22000,22050,22000,953
|
|
20240924,142900,4234129550,22050,22000,22050,22000,976
|
|
20240924,142800,4212639450,22000,22050,22050,22000,159
|
|
20240924,142700,4209134000,22000,22000,22050,22000,321
|
|
20240924,142600,4202070200,22000,22000,22050,22000,170
|
|
20240924,142500,4198324350,22000,22050,22050,22000,10
|
|
20240924,142400,4198104300,22050,22050,22050,22000,87
|
|
20240924,142300,4196186000,22050,22050,22050,22050,255
|
|
20240924,142200,4190563250,22050,22000,22050,22000,177
|
|
20240924,142100,4186665400,22050,22050,22050,22050,273
|
|
20240924,142000,4180645750,22000,22050,22050,22000,54
|
|
20240924,141900,4179455600,22050,22050,22050,22000,1026
|
|
20240924,141800,4156837300,22100,22000,22100,22000,1667
|
|
20240924,141700,4120081300,22000,22000,22050,21950,3046
|
|
20240924,141600,4053047250,22000,22000,22000,21950,24
|
|
20240924,141500,4052519350,21950,22000,22000,21950,1257
|
|
20240924,141400,4024868750,22000,21950,22000,21950,1293
|
|
20240924,141300,3996427750,21950,21950,22000,21950,633
|
|
20240924,141200,3982533100,21950,21950,22000,21950,197
|
|
20240924,141100,3978204850,22000,22000,22000,21950,670
|
|
20240924,141000,3963464900,22000,22000,22000,21950,401
|
|
20240924,140900,3954654550,22000,21950,22000,21900,2693
|
|
20240924,140800,3895513550,21900,21900,21900,21900,535
|
|
20240924,140700,3883797050,21950,21950,21950,21950,304
|
|
20240924,140600,3877124250,21900,21950,21950,21900,1112
|
|
20240924,140500,3852720650,21950,21950,21950,21900,95
|
|
20240924,140400,3850638400,21950,21950,21950,21900,94
|
|
20240924,140300,3848577850,21900,21900,21900,21900,69
|
|
20240924,140200,3847066750,21950,21900,21950,21900,55
|
|
20240924,140100,3845859600,21850,21900,21900,21850,719
|
|
20240924,140000,3830115650,21950,21900,21950,21900,1715
|
|
20240924,135900,3792553700,21900,21850,21900,21850,1130
|
|
20240924,135800,3767812350,21900,21850,21900,21850,2125
|
|
20240924,135700,3721310950,21900,21900,21900,21850,98
|
|
20240924,135600,3719167900,21850,21900,21900,21850,25
|
|
20240924,135500,3718621500,21900,21900,21900,21850,40
|
|
20240924,135400,3717745550,21900,21900,21900,21850,83
|
|
20240924,135300,3715931850,21900,21900,21900,21850,34
|
|
20240924,135200,3715187500,21900,21900,21900,21900,29
|
|
20240924,135100,3714552400,21900,21900,21900,21850,81
|
|
20240924,135000,3712778650,21900,21900,21900,21900,52
|
|
20240924,134900,3711639850,21850,21900,21900,21850,315
|
|
20240924,134800,3704753550,21900,21850,21900,21850,146
|
|
20240924,134700,3701561550,21850,21900,21900,21850,39
|
|
20240924,134600,3700707550,21900,21850,21900,21850,21
|
|
20240924,134500,3700248150,21900,21900,21900,21850,36
|
|
20240924,134400,3699459850,21900,21850,21900,21850,277
|
|
20240924,134300,3693405600,21850,21800,21850,21800,1136
|
|
20240924,134200,3668585500,21800,21850,21850,21800,13
|
|
20240924,134100,3668302000,21850,21800,21850,21800,734
|
|
20240924,134000,3652299350,21800,21800,21800,21800,37
|
|
20240924,133900,3651492750,21800,21800,21800,21800,1
|
|
20240924,133800,3651470950,21800,21700,21800,21700,2243
|
|
20240924,133700,3602663550,21700,21750,21750,21700,21
|
|
20240924,133600,3602207750,21750,21650,21750,21650,596
|
|
20240924,133500,3589273350,21700,21700,21700,21650,68
|
|
20240924,133400,3587798650,21700,21700,21700,21700,1
|
|
20240924,133300,3587776950,21700,21650,21700,21650,51
|
|
20240924,133200,3586672750,21700,21700,21700,21650,23
|
|
20240924,133100,3586174400,21700,21700,21700,21700,31
|
|
20240924,133000,3585501700,21650,21700,21700,21650,157
|
|
20240924,132900,3582097300,21650,21700,21700,21650,63
|
|
20240924,132800,3580732800,21650,21700,21700,21650,81
|
|
20240924,132700,3578977350,21700,21700,21700,21700,1
|
|
20240924,132600,3578955650,21700,21650,21700,21600,957
|
|
20240924,132500,3558235250,21650,21700,21700,21650,105
|
|
20240924,132400,3555960600,21600,21650,21700,21600,310
|
|
20240924,132300,3549262550,21700,21650,21700,21650,77
|
|
20240924,132200,3547593050,21650,21700,21700,21650,42
|
|
20240924,132100,3546683600,21700,21700,21700,21700,49
|
|
20240924,132000,3545620300,21700,21650,21700,21550,849
|
|
20240924,131900,3527261050,21650,21650,21650,21650,29
|
|
20240924,131800,3526633200,21650,21650,21650,21650,59
|
|
20240924,131700,3525355850,21650,21650,21650,21650,52
|
|
20240924,131600,3524230050,21650,21650,21650,21600,68
|
|
20240924,131500,3522757900,21650,21650,21650,21650,101
|
|
20240924,131400,3520571250,21650,21650,21650,21650,38
|
|
20240924,131300,3519748550,21650,21600,21650,21600,62
|
|
20240924,131200,3518406750,21600,21550,21650,21550,9
|
|
20240924,131100,3518212500,21650,21700,21700,21650,57
|
|
20240924,131000,3516978200,21700,21650,21700,21650,504
|
|
20240924,130900,3506066400,21650,21600,21650,21600,133
|
|
20240924,130800,3503191900,21600,21650,21650,21550,36
|
|
20240924,130700,3502412950,21600,21600,21600,21600,6
|
|
20240924,130600,3502283350,21600,21600,21600,21600,89
|
|
20240924,130500,3500360950,21600,21650,21650,21600,485
|
|
20240924,130400,3489884850,21700,21700,21700,21650,46
|
|
20240924,130300,3488887000,21700,21650,21700,21650,5
|
|
20240924,130200,3488778650,21700,21700,21700,21650,151
|
|
20240924,130100,3485507600,21700,21700,21700,21650,30
|
|
20240924,130000,3484856650,21650,21700,21700,21650,228
|
|
20240924,125900,3479910350,21700,21700,21700,21700,30
|
|
20240924,125800,3479259350,21700,21700,21700,21700,10
|
|
20240924,125700,3479042350,21700,21700,21700,21700,28
|
|
20240924,125600,3478434750,21700,21750,21750,21600,34
|
|
20240924,125500,3477696050,21750,21750,21750,21750,2
|
|
20240924,125400,3477652550,21750,21650,21750,21650,66
|
|
20240924,125300,3476220100,21750,21650,21750,21600,25
|
|
20240924,125200,3475678950,21650,21750,21750,21650,348
|
|
20240924,125100,3468141850,21750,21750,21750,21650,89
|
|
20240924,125000,3466212000,21650,21750,21750,21650,4
|
|
20240924,124900,3466125300,21750,21700,21750,21700,46
|
|
20240924,124800,3465125600,21750,21700,21750,21700,34
|
|
20240924,124700,3464387750,21700,21650,21700,21650,63
|
|
20240924,124600,3463021500,21650,21700,21700,21650,167
|
|
20240924,124500,3459402550,21700,21700,21700,21700,12
|
|
20240924,124400,3459142150,21700,21700,21700,21700,135
|
|
20240924,124300,3456212650,21700,21800,21800,21700,9
|
|
20240924,124200,3456016750,21800,21700,21800,21700,74
|
|
20240924,124100,3454407600,21750,21700,21750,21700,121
|
|
20240924,124000,3451776100,21750,21700,21750,21700,169
|
|
20240924,123900,3448107350,21750,21700,21750,21700,39
|
|
20240924,123800,3447259200,21750,21750,21750,21750,6
|
|
20240924,123700,3447128700,21750,21700,21800,21700,174
|
|
20240924,123600,3443345050,21750,21750,21750,21750,3
|
|
20240924,123500,3443279800,21750,21750,21750,21750,47
|
|
20240924,123400,3442257550,21650,21700,21800,21650,100
|
|
20240924,123300,3440084700,21700,21700,21750,21700,143
|
|
20240924,123200,3436981500,21750,21750,21750,21750,32
|
|
20240924,123100,3436285500,21800,21750,21800,21750,6
|
|
20240924,123000,3436154950,21800,21800,21800,21800,33
|
|
20240924,122900,3435435550,21800,21800,21800,21800,51
|
|
20240924,122800,3434323750,21700,21750,21800,21700,65
|
|
20240924,122700,3432913100,21750,21700,21750,21700,40
|
|
20240924,122600,3432043650,21700,21700,21700,21700,21
|
|
20240924,122500,3431587950,21750,21750,21750,21700,94
|
|
20240924,122400,3429546600,21750,21750,21750,21750,1
|
|
20240924,122300,3429524850,21750,21750,21750,21750,29
|
|
20240924,122200,3428894100,21700,21750,21750,21700,175
|
|
20240924,122100,3425092800,21750,21800,21800,21750,6
|
|
20240924,122000,3424962150,21800,21750,21800,21650,706
|
|
20240924,121900,3409602200,21800,21800,21800,21750,129
|
|
20240924,121800,3406795000,21800,21750,21800,21750,470
|
|
20240924,121700,3396571100,21700,21750,21750,21700,53
|
|
20240924,121600,3395418500,21750,21750,21750,21750,2
|
|
20240924,121500,3395375000,21750,21750,21750,21700,38
|
|
20240924,121400,3394548600,21750,21750,21750,21750,47
|
|
20240924,121300,3393526350,21750,21750,21750,21750,62
|
|
20240924,121200,3392177850,21750,21750,21750,21750,30
|
|
20240924,121100,3391525350,21700,21750,21750,21700,9
|
|
20240924,121000,3391330000,21750,21750,21750,21750,53
|
|
20240924,120900,3390177250,21700,21750,21750,21700,59
|
|
20240924,120800,3388896700,21750,21700,21750,21700,48
|
|
20240924,120700,3387853750,21700,21700,21700,21700,26
|
|
20240924,120600,3387289550,21750,21750,21800,21600,1140
|
|
20240924,120500,3362576050,21800,21800,21800,21800,62
|
|
20240924,120400,3361224450,21800,21800,21800,21800,33
|
|
20240924,120300,3360505050,21850,21750,21850,21750,163
|
|
20240924,120200,3356958350,21750,21750,21800,21750,507
|
|
20240924,120100,3345907550,21750,21750,21750,21750,129
|
|
20240924,120000,3343101800,21750,21700,21750,21700,23
|
|
20240924,115900,3342602150,21700,21750,21750,21700,302
|
|
20240924,115800,3336048700,21750,21750,21750,21700,131
|
|
20240924,115700,3333204450,21750,21750,21750,21750,9
|
|
20240924,115600,3333008700,21750,21750,21750,21700,194
|
|
20240924,115500,3328790200,21700,21750,21750,21700,40
|
|
20240924,115400,3327920300,21750,21750,21750,21750,22
|
|
20240924,115300,3327441800,21750,21750,21750,21750,29
|
|
20240924,115200,3326811050,21750,21800,21800,21750,145
|
|
20240924,115100,3323651950,21850,21700,21850,21700,79
|
|
20240924,115000,3321928900,21800,21750,21800,21750,45
|
|
20240924,114900,3320949750,21700,21750,21750,21700,152
|
|
20240924,114800,3317643800,21750,21750,21800,21750,441
|
|
20240924,114700,3308030300,21750,21750,21800,21750,5
|
|
20240924,114600,3307921450,21800,21750,21800,21750,545
|
|
20240924,114500,3296066250,21750,21750,21750,21650,16
|
|
20240924,114400,3295718350,21750,21700,21750,21650,230
|
|
20240924,114300,3290726050,21650,21700,21700,21600,97
|
|
20240924,114200,3288626050,21600,21650,21700,21600,53
|
|
20240924,114100,3287478650,21700,21650,21700,21650,224
|
|
20240924,114000,3282627600,21700,21700,21700,21700,5
|
|
20240924,113900,3282519100,21700,21700,21700,21650,78
|
|
20240924,113800,3280828900,21650,21750,21750,21650,34
|
|
20240924,113700,3280090050,21750,21650,21750,21650,22
|
|
20240924,113600,3279613650,21650,21750,21750,21650,635
|
|
20240924,113500,3265812600,21750,21750,21750,21750,100
|
|
20240924,113400,3263637600,21750,21750,21750,21750,117
|
|
20240924,113300,3261092850,21750,21750,21750,21650,183
|
|
20240924,113200,3257120000,21750,21700,21750,21700,13
|
|
20240924,113100,3256837750,21700,21700,21700,21700,348
|
|
20240924,113000,3249286150,21700,21700,21700,21700,22
|
|
20240924,112900,3248808750,21700,21700,21700,21700,28
|
|
20240924,112800,3248201150,21650,21700,21700,21650,209
|
|
20240924,112700,3243675850,21700,21700,21700,21700,32
|
|
20240924,112600,3242981450,21700,21700,21750,21700,464
|
|
20240924,112500,3232909250,21700,21700,21750,21700,55
|
|
20240924,112400,3231715650,21750,21750,21750,21750,520
|
|
20240924,112300,3220405650,21750,21650,21750,21650,67
|
|
20240924,112200,3218951150,21750,21700,21750,21700,192
|
|
20240924,112100,3214783300,21700,21700,21700,21700,60
|
|
20240924,112000,3213481300,21700,21700,21700,21700,22
|
|
20240924,111900,3213003900,21700,21800,21800,21650,253
|
|
20240924,111800,3207509400,21800,21650,21800,21650,1295
|
|
20240924,111700,3179411750,21650,21600,21650,21600,35
|
|
20240924,111600,3178654400,21650,21650,21650,21650,38
|
|
20240924,111500,3177831700,21650,21650,21650,21650,61
|
|
20240924,111400,3176511050,21650,21600,21650,21600,29
|
|
20240924,111300,3175883250,21600,21600,21600,21600,161
|
|
20240924,111200,3172405650,21650,21600,21650,21600,42
|
|
20240924,111100,3171496650,21600,21600,21600,21550,298
|
|
20240924,111000,3165073200,21600,21600,21650,21600,165
|
|
20240924,110900,3161509150,21650,21600,21650,21600,110
|
|
20240924,110800,3159133100,21600,21650,21650,21550,55
|
|
20240924,110700,3157945200,21650,21600,21650,21550,107
|
|
20240924,110600,3155634450,21600,21650,21650,21600,49
|
|
20240924,110500,3154575950,21650,21650,21650,21650,32
|
|
20240924,110400,3153883150,21650,21600,21650,21600,150
|
|
20240924,110300,3150641550,21600,21600,21650,21600,142
|
|
20240924,110200,3147573950,21600,21600,21600,21550,46
|
|
20240924,110100,3146580600,21550,21550,21600,21550,86
|
|
20240924,110000,3144727050,21550,21550,21550,21500,173
|
|
20240924,105900,3140999100,21550,21550,21550,21550,53
|
|
20240924,105800,3139856950,21550,21550,21600,21500,946
|
|
20240924,105700,3119504450,21550,21550,21550,21500,112
|
|
20240924,105600,3117094200,21550,21600,21600,21550,213
|
|
20240924,105500,3112503550,21600,21650,21650,21550,67
|
|
20240924,105400,3111056600,21650,21650,21700,21500,2516
|
|
20240924,105300,3056813100,21600,21600,21650,21600,17
|
|
20240924,105200,3056445850,21700,21600,21700,21600,128
|
|
20240924,105100,3053675750,21700,21700,21700,21650,1552
|
|
20240924,105000,3020049850,21700,21650,21700,21650,159
|
|
20240924,104900,3016601250,21600,21650,21750,21600,2054
|
|
20240924,104800,2972224000,21750,21600,21750,21600,515
|
|
20240924,104700,2961050400,21600,21700,21700,21600,90
|
|
20240924,104600,2959103700,21700,21650,21700,21650,361
|
|
20240924,104500,2951287850,21650,21650,21700,21650,171
|
|
20240924,104400,2947584150,21650,21700,21700,21650,623
|
|
20240924,104300,2934095900,21700,21700,21700,21650,69
|
|
20240924,104200,2932600650,21700,21700,21700,21700,31
|
|
20240924,104100,2931927950,21650,21650,21700,21650,409
|
|
20240924,104000,2923067700,21700,21650,21700,21650,593
|
|
20240924,103900,2910200400,21650,21700,21700,21650,736
|
|
20240924,103800,2894252050,21700,21700,21750,21700,380
|
|
20240924,103700,2886004600,21700,21750,21750,21700,306
|
|
20240924,103600,2879351400,21700,21700,21700,21650,229
|
|
20240924,103500,2874382150,21700,21750,21750,21650,1341
|
|
20240924,103400,2845283350,21750,21750,21800,21750,52
|
|
20240924,103300,2844152150,21750,21800,21800,21700,812
|
|
20240924,103200,2826484100,21800,21850,21850,21800,187
|
|
20240924,103100,2822407350,21800,21800,21850,21800,428
|
|
20240924,103000,2813075600,21800,21800,21850,21800,74
|
|
20240924,102900,2811461000,21800,21850,21850,21800,245
|
|
20240924,102800,2806111250,21850,21800,21850,21750,524
|
|
20240924,102700,2794687200,21800,21800,21800,21800,408
|
|
20240924,102600,2785792800,21800,21800,21800,21800,573
|
|
20240924,102500,2773301400,21800,21750,21800,21750,144
|
|
20240924,102400,2770162750,21700,21750,21800,21700,105
|
|
20240924,102300,2767881250,21750,21750,21800,21750,359
|
|
20240924,102200,2760071600,21750,21750,21800,21750,498
|
|
20240924,102100,2749237500,21800,21800,21850,21750,1182
|
|
20240924,102000,2723458400,21800,21850,21900,21800,215
|
|
20240924,101900,2718762550,21800,21900,21900,21800,365
|
|
20240924,101800,2710799150,21900,21850,21900,21850,260
|
|
20240924,101700,2705115150,21850,21850,21850,21800,61
|
|
20240924,101600,2703784650,21950,21850,21950,21850,2173
|
|
20240924,101500,2656279200,21900,21900,21950,21900,532
|
|
20240924,101400,2644626950,21950,21950,22000,21950,135
|
|
20240924,101300,2641661100,21950,22000,22050,21900,1741
|
|
20240924,101200,2603425550,22000,22100,22100,22000,2313
|
|
20240924,101100,2552407850,22100,22150,22150,22100,2089
|
|
20240924,101000,2506208400,22150,22150,22150,22100,758
|
|
20240924,100900,2489418950,22150,22100,22150,22050,1117
|
|
20240924,100800,2464727550,22100,22100,22150,22100,3653
|
|
20240924,100700,2383948100,22100,22000,22100,22000,10054
|
|
20240924,100600,2162599650,22000,21950,22000,21900,834
|
|
20240924,100500,2144292250,21900,21900,21950,21900,212
|
|
20240924,100400,2139639250,21900,21950,21950,21900,262
|
|
20240924,100300,2133898200,21900,21950,21950,21900,248
|
|
20240924,100200,2128454650,21950,21950,21950,21950,855
|
|
20240924,100100,2109687400,21900,21950,21950,21900,772
|
|
20240924,100000,2092742250,21950,22000,22000,21950,444
|
|
20240924,095900,2082986150,21950,21850,22000,21850,6269
|
|
20240924,095800,1945525950,21900,21900,21900,21850,311
|
|
20240924,095700,1938715100,21900,21800,21900,21800,1267
|
|
20240924,095600,1911039200,21800,21850,21850,21800,191
|
|
20240924,095500,1906873900,21800,21800,21850,21800,313
|
|
20240924,095400,1900037300,21850,21850,21850,21800,160
|
|
20240924,095300,1896542650,21850,21800,21850,21800,65
|
|
20240924,095200,1895124650,21850,21750,21850,21700,1896
|
|
20240924,095100,1853865000,21750,21700,21750,21700,611
|
|
20240924,095000,1840584100,21750,21750,21750,21700,595
|
|
20240924,094900,1827644900,21750,21800,21800,21750,1450
|
|
20240924,094800,1796095050,21800,21800,21800,21800,113
|
|
20240924,094700,1793631650,21800,21800,21800,21750,546
|
|
20240924,094600,1781728950,21800,21800,21850,21800,267
|
|
20240924,094500,1775906450,21850,21800,21850,21800,190
|
|
20240924,094400,1771755150,21850,21850,21850,21850,122
|
|
20240924,094300,1769089450,21900,21850,21900,21850,200
|
|
20240924,094200,1764709600,21900,21850,21900,21850,235
|
|
20240924,094100,1759573400,21850,21800,21850,21800,262
|
|
20240924,094000,1753850100,21850,21800,21850,21750,579
|
|
20240924,093900,1741238050,21850,21750,21850,21750,2562
|
|
20240924,093800,1685411550,21750,21750,21800,21750,1424
|
|
20240924,093700,1654437000,21750,21800,21800,21750,583
|
|
20240924,093600,1641733500,21850,21850,21850,21800,348
|
|
20240924,093500,1634131700,21850,21750,21850,21700,881
|
|
20240924,093400,1614950850,21750,21800,21800,21700,1263
|
|
20240924,093300,1587480850,21800,21800,21850,21750,1570
|
|
20240924,093200,1553253100,21800,21900,21900,21800,7527
|
|
20240924,093100,1388641450,21950,21950,21950,21950,1208
|
|
20240924,093000,1362125850,21950,21950,21950,21900,200
|
|
20240924,092900,1357740350,21950,21900,21950,21900,304
|
|
20240924,092800,1351069850,21950,21950,21950,21900,194
|
|
20240924,092700,1346817950,21950,21900,21950,21900,1046
|
|
20240924,092600,1323896950,21900,21850,21950,21850,1935
|
|
20240924,092500,1281504850,21850,21900,21900,21850,607
|
|
20240924,092400,1268239500,21850,21950,22000,21850,6683
|
|
20240924,092300,1121538500,21950,21850,21950,21800,2043
|
|
20240924,092200,1076801400,21850,21750,21900,21750,2966
|
|
20240924,092100,1012060700,21750,21800,21800,21750,727
|
|
20240924,092000,996246400,21800,21800,21850,21750,373
|
|
20240924,091900,988117550,21800,21800,21900,21800,5042
|
|
20240924,091800,878032850,21800,21750,21850,21750,3326
|
|
20240924,091700,805528150,21750,21700,21750,21700,2350
|
|
20240924,091600,754428150,21750,21700,21750,21650,1868
|
|
20240924,091500,713824800,21700,21650,21700,21650,766
|
|
20240924,091400,697211750,21650,21650,21650,21650,941
|
|
20240924,091300,676839100,21650,21700,21800,21650,6421
|
|
20240924,091200,537537000,21650,21650,21700,21550,4000
|
|
20240924,091100,450933550,21650,21550,21650,21550,2895
|
|
20240924,091000,388401400,21500,21500,21550,21450,2140
|
|
20240924,090900,342361100,21500,21350,21500,21350,546
|
|
20240924,090800,330662750,21350,21350,21500,21350,708
|
|
20240924,090700,315459050,21350,21500,21500,21300,1561
|
|
20240924,090600,282118250,21500,21500,21500,21450,447
|
|
20240924,090500,272522700,21500,21450,21550,21400,2361
|
|
20240924,090400,221901900,21400,21500,21550,21350,3044
|
|
20240924,090300,156754450,21500,21500,21550,21500,3126
|
|
20240924,090200,89439250,21450,21450,21500,21400,1869
|
|
20240924,090100,49292150,21450,21500,21600,21450,1248
|
|
20240924,090000,22416450,21500,21350,21500,21350,1048
|