624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,192100,4469092250,22550,22550,22550,22550,4436
|
|
20240903,192000,4469092250,22550,22550,22550,22550,0
|
|
20240903,191900,4469092250,22550,22550,22550,22550,0
|
|
20240903,191800,4469092250,22550,22550,22550,22550,0
|
|
20240903,191700,4469092250,22550,22550,22550,22550,0
|
|
20240903,191600,4469092250,22550,22550,22550,22550,0
|
|
20240903,191500,4469092250,22550,22550,22550,22550,0
|
|
20240903,191400,4469092250,22550,22550,22550,22550,0
|
|
20240903,191300,4469092250,22550,22550,22550,22550,0
|
|
20240903,191200,4469092250,22550,22550,22550,22550,0
|
|
20240903,191100,4469092250,22550,22550,22550,22550,0
|
|
20240903,191000,4469092250,22550,22550,22550,22550,0
|
|
20240903,190900,4469092250,22550,22550,22550,22550,0
|
|
20240903,190800,4469092250,22550,22550,22550,22550,0
|
|
20240903,190700,4469092250,22550,22550,22550,22550,0
|
|
20240903,190600,4469092250,22550,22550,22550,22550,0
|
|
20240903,190500,4469092250,22550,22550,22550,22550,0
|
|
20240903,190400,4469092250,22550,22550,22550,22550,0
|
|
20240903,190300,4469092250,22550,22550,22550,22550,0
|
|
20240903,190200,4469092250,22550,22550,22550,22550,0
|
|
20240903,190100,4469092250,22550,22550,22550,22550,0
|
|
20240903,190000,4469092250,22550,22550,22550,22550,0
|
|
20240903,185900,4469092250,22550,22550,22550,22550,0
|
|
20240903,185800,4469092250,22550,22550,22550,22550,0
|
|
20240903,185700,4469092250,22550,22550,22550,22550,0
|
|
20240903,185600,4469092250,22550,22550,22550,22550,0
|
|
20240903,185500,4469092250,22550,22550,22550,22550,0
|
|
20240903,185400,4469092250,22550,22550,22550,22550,0
|
|
20240903,185300,4469092250,22550,22550,22550,22550,0
|
|
20240903,185200,4469092250,22550,22550,22550,22550,0
|
|
20240903,185100,4469092250,22550,22550,22550,22550,4436
|
|
20240903,185000,4469092250,22550,22550,22550,22550,0
|
|
20240903,184900,4469092250,22550,22550,22550,22550,0
|
|
20240903,184800,4469092250,22550,22550,22550,22550,0
|
|
20240903,184700,4469092250,22550,22550,22550,22550,0
|
|
20240903,184600,4469092250,22550,22550,22550,22550,0
|
|
20240903,184500,4469092250,22550,22550,22550,22550,0
|
|
20240903,184400,4469092250,22550,22550,22550,22550,0
|
|
20240903,184300,4469092250,22550,22550,22550,22550,0
|
|
20240903,184200,4469092250,22550,22550,22550,22550,0
|
|
20240903,184100,4469092250,22550,22550,22550,22550,0
|
|
20240903,184000,4469092250,22550,22550,22550,22550,0
|
|
20240903,183900,4469092250,22550,22550,22550,22550,0
|
|
20240903,183800,4469092250,22550,22550,22550,22550,0
|
|
20240903,183700,4469092250,22550,22550,22550,22550,0
|
|
20240903,183600,4469092250,22550,22550,22550,22550,0
|
|
20240903,183500,4469092250,22550,22550,22550,22550,0
|
|
20240903,183400,4469092250,22550,22550,22550,22550,0
|
|
20240903,183300,4469092250,22550,22550,22550,22550,0
|
|
20240903,183200,4469092250,22550,22550,22550,22550,0
|
|
20240903,183100,4469092250,22550,22550,22550,22550,0
|
|
20240903,183000,4469092250,22550,22550,22550,22550,0
|
|
20240903,182900,4469092250,22550,22550,22550,22550,0
|
|
20240903,182800,4469092250,22550,22550,22550,22550,0
|
|
20240903,182700,4469092250,22550,22550,22550,22550,0
|
|
20240903,182600,4469092250,22550,22550,22550,22550,0
|
|
20240903,182500,4469092250,22550,22550,22550,22550,0
|
|
20240903,182400,4469092250,22550,22550,22550,22550,0
|
|
20240903,182300,4469092250,22550,22550,22550,22550,0
|
|
20240903,182200,4469092250,22550,22550,22550,22550,0
|
|
20240903,182100,4469092250,22550,22550,22550,22550,4436
|
|
20240903,182000,4469092250,22550,22550,22550,22550,0
|
|
20240903,181900,4469092250,22550,22550,22550,22550,0
|
|
20240903,181800,4469092250,22550,22550,22550,22550,0
|
|
20240903,181700,4469092250,22550,22550,22550,22550,0
|
|
20240903,181600,4469092250,22550,22550,22550,22550,0
|
|
20240903,181500,4469092250,22550,22550,22550,22550,0
|
|
20240903,181400,4469092250,22550,22550,22550,22550,0
|
|
20240903,181300,4469092250,22550,22550,22550,22550,0
|
|
20240903,181200,4469092250,22550,22550,22550,22550,0
|
|
20240903,181100,4469092250,22550,22550,22550,22550,0
|
|
20240903,181000,4469092250,22550,22550,22550,22550,0
|
|
20240903,180900,4469092250,22550,22550,22550,22550,0
|
|
20240903,180800,4469092250,22550,22550,22550,22550,0
|
|
20240903,180700,4469092250,22550,22550,22550,22550,0
|
|
20240903,180600,4469092250,22550,22550,22550,22550,0
|
|
20240903,180500,4469092250,22550,22550,22550,22550,0
|
|
20240903,180400,4469092250,22550,22550,22550,22550,0
|
|
20240903,180300,4469092250,22550,22550,22550,22550,0
|
|
20240903,180200,4469092250,22550,22550,22550,22550,0
|
|
20240903,180100,4469092250,22550,22550,22550,22550,0
|
|
20240903,180000,4469092250,22550,22550,22550,22550,0
|
|
20240903,175900,4469092250,22550,22550,22550,22550,0
|
|
20240903,175800,4469092250,22550,22550,22550,22550,0
|
|
20240903,175700,4469092250,22550,22550,22550,22550,0
|
|
20240903,175600,4469092250,22550,22550,22550,22550,0
|
|
20240903,175500,4469092250,22550,22550,22550,22550,0
|
|
20240903,175400,4469092250,22550,22550,22550,22550,0
|
|
20240903,175300,4469092250,22550,22550,22550,22550,0
|
|
20240903,175200,4469092250,22550,22550,22550,22550,0
|
|
20240903,175100,4469092250,22550,22550,22550,22550,4436
|
|
20240903,175000,4469092250,22550,22550,22550,22550,0
|
|
20240903,174900,4469092250,22550,22550,22550,22550,0
|
|
20240903,174800,4469092250,22550,22550,22550,22550,0
|
|
20240903,174700,4469092250,22550,22550,22550,22550,0
|
|
20240903,174600,4469092250,22550,22550,22550,22550,0
|
|
20240903,174500,4469092250,22550,22550,22550,22550,0
|
|
20240903,174400,4469092250,22550,22550,22550,22550,0
|
|
20240903,174300,4469092250,22550,22550,22550,22550,0
|
|
20240903,174200,4469092250,22550,22550,22550,22550,0
|
|
20240903,174100,4469092250,22550,22550,22550,22550,0
|
|
20240903,174000,4469092250,22550,22550,22550,22550,0
|
|
20240903,173900,4469092250,22550,22550,22550,22550,0
|
|
20240903,173800,4469092250,22550,22550,22550,22550,0
|
|
20240903,173700,4469092250,22550,22550,22550,22550,0
|
|
20240903,173600,4469092250,22550,22550,22550,22550,0
|
|
20240903,173500,4469092250,22550,22550,22550,22550,0
|
|
20240903,173400,4469092250,22550,22550,22550,22550,0
|
|
20240903,173300,4469092250,22550,22550,22550,22550,0
|
|
20240903,173200,4469092250,22550,22550,22550,22550,0
|
|
20240903,173100,4469092250,22550,22550,22550,22550,0
|
|
20240903,173000,4469092250,22550,22550,22550,22550,0
|
|
20240903,172900,4469092250,22550,22550,22550,22550,0
|
|
20240903,172800,4469092250,22550,22550,22550,22550,0
|
|
20240903,172700,4469092250,22550,22550,22550,22550,0
|
|
20240903,172600,4469092250,22550,22550,22550,22550,0
|
|
20240903,172500,4469092250,22550,22550,22550,22550,0
|
|
20240903,172400,4469092250,22550,22550,22550,22550,0
|
|
20240903,172300,4469092250,22550,22550,22550,22550,0
|
|
20240903,172200,4469092250,22550,22550,22550,22550,0
|
|
20240903,172100,4469092250,22550,22550,22550,22550,4436
|
|
20240903,172000,4469092250,22550,22550,22550,22550,0
|
|
20240903,171900,4469092250,22550,22550,22550,22550,0
|
|
20240903,171800,4469092250,22550,22550,22550,22550,0
|
|
20240903,171700,4469092250,22550,22550,22550,22550,0
|
|
20240903,171600,4469092250,22550,22550,22550,22550,0
|
|
20240903,171500,4469092250,22550,22550,22550,22550,0
|
|
20240903,171400,4469092250,22550,22550,22550,22550,0
|
|
20240903,171300,4469092250,22550,22550,22550,22550,0
|
|
20240903,171200,4469092250,22550,22550,22550,22550,0
|
|
20240903,171100,4469092250,22550,22550,22550,22550,0
|
|
20240903,171000,4469092250,22550,22550,22550,22550,0
|
|
20240903,170900,4469092250,22550,22550,22550,22550,0
|
|
20240903,170800,4469092250,22550,22550,22550,22550,0
|
|
20240903,170700,4469092250,22550,22550,22550,22550,0
|
|
20240903,170600,4469092250,22550,22550,22550,22550,0
|
|
20240903,170500,4469092250,22550,22550,22550,22550,0
|
|
20240903,170400,4469092250,22550,22550,22550,22550,0
|
|
20240903,170300,4469092250,22550,22550,22550,22550,0
|
|
20240903,170200,4469092250,22550,22550,22550,22550,0
|
|
20240903,170100,4469092250,22550,22550,22550,22550,0
|
|
20240903,170000,4469092250,22550,22550,22550,22550,0
|
|
20240903,165900,4469092250,22550,22550,22550,22550,0
|
|
20240903,165800,4469092250,22550,22550,22550,22550,0
|
|
20240903,165700,4469092250,22550,22550,22550,22550,0
|
|
20240903,165600,4469092250,22550,22550,22550,22550,0
|
|
20240903,165500,4469092250,22550,22550,22550,22550,0
|
|
20240903,165400,4469092250,22550,22550,22550,22550,0
|
|
20240903,165300,4469092250,22550,22550,22550,22550,0
|
|
20240903,165200,4469092250,22550,22550,22550,22550,0
|
|
20240903,165100,4469092250,22550,22550,22550,22550,4436
|
|
20240903,165000,4469092250,22550,22550,22550,22550,0
|
|
20240903,164900,4469092250,22550,22550,22550,22550,0
|
|
20240903,164800,4469092250,22550,22550,22550,22550,0
|
|
20240903,164700,4469092250,22550,22550,22550,22550,0
|
|
20240903,164600,4469092250,22550,22550,22550,22550,0
|
|
20240903,164500,4469092250,22550,22550,22550,22550,0
|
|
20240903,164400,4469092250,22550,22550,22550,22550,0
|
|
20240903,164300,4469092250,22550,22550,22550,22550,0
|
|
20240903,164200,4469092250,22550,22550,22550,22550,0
|
|
20240903,164100,4469092250,22550,22550,22550,22550,0
|
|
20240903,164000,4469092250,22550,22550,22550,22550,0
|
|
20240903,163900,4469092250,22550,22550,22550,22550,0
|
|
20240903,163800,4469092250,22550,22550,22550,22550,0
|
|
20240903,163700,4469092250,22550,22550,22550,22550,0
|
|
20240903,163600,4469092250,22550,22550,22550,22550,0
|
|
20240903,163500,4469092250,22550,22550,22550,22550,0
|
|
20240903,163400,4469092250,22550,22550,22550,22550,0
|
|
20240903,163300,4469092250,22550,22550,22550,22550,0
|
|
20240903,163200,4469092250,22550,22550,22550,22550,0
|
|
20240903,163100,4469092250,22550,22550,22550,22550,0
|
|
20240903,163000,4469092250,22550,22550,22550,22550,0
|
|
20240903,162900,4469092250,22550,22550,22550,22550,0
|
|
20240903,162800,4469092250,22550,22550,22550,22550,0
|
|
20240903,162700,4469092250,22550,22550,22550,22550,0
|
|
20240903,162600,4469092250,22550,22550,22550,22550,0
|
|
20240903,162500,4469092250,22550,22550,22550,22550,0
|
|
20240903,162400,4469092250,22550,22550,22550,22550,0
|
|
20240903,162300,4469092250,22550,22550,22550,22550,0
|
|
20240903,162200,4469092250,22550,22550,22550,22550,0
|
|
20240903,162100,4469092250,22550,22550,22550,22550,4436
|
|
20240903,162000,4469092250,22550,22550,22550,22550,0
|
|
20240903,161900,4469092250,22550,22550,22550,22550,0
|
|
20240903,161800,4469092250,22550,22550,22550,22550,0
|
|
20240903,161700,4469092250,22550,22550,22550,22550,0
|
|
20240903,161600,4469092250,22550,22550,22550,22550,0
|
|
20240903,161500,4469092250,22550,22550,22550,22550,0
|
|
20240903,161400,4469092250,22550,22550,22550,22550,0
|
|
20240903,161300,4469092250,22550,22550,22550,22550,0
|
|
20240903,161200,4469092250,22550,22550,22550,22550,0
|
|
20240903,161100,4469092250,22550,22550,22550,22550,0
|
|
20240903,161000,4469092250,22550,22550,22550,22550,0
|
|
20240903,160900,4469092250,22550,22550,22550,22550,0
|
|
20240903,160800,4469092250,22550,22550,22550,22550,0
|
|
20240903,160700,4469092250,22550,22550,22550,22550,0
|
|
20240903,160600,4469092250,22550,22550,22550,22550,0
|
|
20240903,160500,4469092250,22550,22550,22550,22550,0
|
|
20240903,160400,4469092250,22550,22550,22550,22550,0
|
|
20240903,160300,4469092250,22550,22550,22550,22550,0
|
|
20240903,160200,4469092250,22550,22550,22550,22550,0
|
|
20240903,160100,4469092250,22550,22550,22550,22550,0
|
|
20240903,160000,4469092250,22550,22550,22550,22550,0
|
|
20240903,155900,4469092250,22550,22550,22550,22550,0
|
|
20240903,155800,4469092250,22550,22550,22550,22550,0
|
|
20240903,155700,4469092250,22550,22550,22550,22550,0
|
|
20240903,155600,4469092250,22550,22550,22550,22550,0
|
|
20240903,155500,4469092250,22550,22550,22550,22550,0
|
|
20240903,155400,4469092250,22550,22550,22550,22550,0
|
|
20240903,155300,4469092250,22550,22550,22550,22550,0
|
|
20240903,155200,4469092250,22550,22550,22550,22550,0
|
|
20240903,155100,4469092250,22550,22550,22550,22550,4436
|
|
20240903,155000,4469092250,22550,22550,22550,22550,0
|
|
20240903,154900,4469092250,22550,22550,22550,22550,0
|
|
20240903,154800,4469092250,22550,22550,22550,22550,0
|
|
20240903,154700,4469092250,22550,22550,22550,22550,0
|
|
20240903,154600,4469092250,22550,22550,22550,22550,0
|
|
20240903,154500,4469092250,22550,22550,22550,22550,0
|
|
20240903,154400,4469092250,22550,22550,22550,22550,0
|
|
20240903,154300,4469092250,22550,22550,22550,22550,0
|
|
20240903,154200,4469092250,22550,22550,22550,22550,0
|
|
20240903,154100,4469092250,22550,22550,22550,22550,0
|
|
20240903,154000,4469092250,22550,22550,22550,22550,0
|
|
20240903,153900,4469092250,22550,22550,22550,22550,0
|
|
20240903,153800,4469092250,22550,22550,22550,22550,0
|
|
20240903,153700,4469092250,22550,22550,22550,22550,0
|
|
20240903,153600,4469092250,22550,22550,22550,22550,0
|
|
20240903,153500,4469092250,22550,22550,22550,22550,0
|
|
20240903,153400,4469092250,22550,22550,22550,22550,0
|
|
20240903,153300,4469092250,22550,22550,22550,22550,0
|
|
20240903,153200,4469092250,22550,22550,22550,22550,0
|
|
20240903,153100,4469092250,22550,22550,22550,22550,0
|
|
20240903,153000,4469092250,22550,22550,22550,22550,4436
|
|
20240903,152900,4369060450,22650,22650,22650,22650,0
|
|
20240903,152800,4369060450,22650,22650,22650,22650,0
|
|
20240903,152700,4369060450,22650,22650,22650,22650,0
|
|
20240903,152600,4369060450,22650,22650,22650,22650,0
|
|
20240903,152500,4369060450,22650,22650,22650,22650,0
|
|
20240903,152400,4369060450,22650,22650,22650,22650,0
|
|
20240903,152300,4369060450,22650,22650,22650,22650,0
|
|
20240903,152200,4369060450,22650,22650,22650,22650,0
|
|
20240903,152100,4369060450,22650,22650,22650,22650,0
|
|
20240903,152000,4369060450,22650,22650,22650,22650,0
|
|
20240903,151900,4369060450,22650,22600,22650,22550,730
|
|
20240903,151800,4352584800,22600,22550,22600,22550,156
|
|
20240903,151700,4349064950,22550,22500,22600,22500,476
|
|
20240903,151600,4338331750,22500,22550,22600,22500,3927
|
|
20240903,151500,4249771850,22550,22550,22600,22550,475
|
|
20240903,151400,4239060050,22550,22550,22600,22550,2766
|
|
20240903,151300,4176574650,22550,22600,22600,22500,2595
|
|
20240903,151200,4117965300,22550,22550,22550,22500,397
|
|
20240903,151100,4109013150,22550,22550,22600,22550,2084
|
|
20240903,151000,4062001850,22550,22550,22600,22550,444
|
|
20240903,150900,4051988500,22550,22550,22600,22550,813
|
|
20240903,150800,4033645100,22550,22600,22600,22550,1943
|
|
20240903,150700,3989752150,22500,22550,22600,22500,818
|
|
20240903,150600,3971306800,22550,22600,22600,22550,705
|
|
20240903,150500,3955408550,22550,22600,22600,22550,669
|
|
20240903,150400,3940302300,22550,22600,22650,22550,531
|
|
20240903,150300,3928323900,22600,22600,22650,22550,370
|
|
20240903,150200,3919968400,22600,22600,22600,22550,453
|
|
20240903,150100,3909730850,22550,22550,22650,22550,958
|
|
20240903,150000,3888100550,22550,22550,22600,22500,770
|
|
20240903,145900,3870737400,22550,22550,22550,22500,741
|
|
20240903,145800,3854034050,22500,22500,22550,22500,597
|
|
20240903,145700,3840586700,22550,22550,22600,22500,866
|
|
20240903,145600,3821071900,22500,22500,22550,22450,2545
|
|
20240903,145500,3763795150,22550,22550,22600,22500,867
|
|
20240903,145400,3744245200,22550,22600,22600,22500,1892
|
|
20240903,145300,3701592100,22600,22550,22600,22550,458
|
|
20240903,145200,3691258650,22550,22550,22600,22550,3516
|
|
20240903,145100,3611886900,22550,22650,22650,22550,5295
|
|
20240903,145000,3492207400,22600,22650,22650,22600,601
|
|
20240903,144900,3478616700,22650,22650,22650,22600,549
|
|
20240903,144800,3466191900,22650,22650,22650,22650,1592
|
|
20240903,144700,3430133100,22650,22650,22650,22650,493
|
|
20240903,144600,3418966650,22650,22650,22650,22600,605
|
|
20240903,144500,3405279850,22650,22650,22700,22650,634
|
|
20240903,144400,3390919700,22650,22650,22650,22650,231
|
|
20240903,144300,3385687550,22650,22700,22700,22650,723
|
|
20240903,144200,3369311500,22700,22650,22700,22650,1313
|
|
20240903,144100,3339519200,22650,22650,22700,22650,346
|
|
20240903,144000,3331677250,22650,22650,22650,22650,1145
|
|
20240903,143900,3305743000,22650,22650,22650,22650,718
|
|
20240903,143800,3289480300,22650,22650,22700,22650,373
|
|
20240903,143700,3281031400,22650,22700,22700,22650,439
|
|
20240903,143600,3271077800,22700,22700,22700,22650,434
|
|
20240903,143500,3261235850,22700,22700,22700,22650,361
|
|
20240903,143400,3253041400,22650,22700,22700,22650,702
|
|
20240903,143300,3237106250,22700,22700,22700,22700,443
|
|
20240903,143200,3227050150,22700,22700,22700,22650,313
|
|
20240903,143100,3219951700,22700,22700,22700,22650,498
|
|
20240903,143000,3208647350,22700,22700,22700,22650,588
|
|
20240903,142900,3195300250,22650,22650,22650,22650,288
|
|
20240903,142800,3188777050,22700,22650,22700,22650,737
|
|
20240903,142700,3172072300,22650,22700,22700,22650,753
|
|
20240903,142600,3155010100,22650,22700,22700,22650,644
|
|
20240903,142500,3140401700,22700,22700,22700,22700,708
|
|
20240903,142400,3124330100,22700,22650,22700,22650,819
|
|
20240903,142300,3105765300,22650,22700,22700,22650,596
|
|
20240903,142200,3092246400,22700,22700,22750,22700,807
|
|
20240903,142100,3073927450,22700,22700,22700,22650,419
|
|
20240903,142000,3064416350,22750,22750,22750,22700,366
|
|
20240903,141900,3056103550,22700,22700,22700,22700,468
|
|
20240903,141800,3045479950,22700,22700,22700,22700,689
|
|
20240903,141700,3029839650,22700,22700,22750,22700,226
|
|
20240903,141600,3024709300,22700,22650,22700,22650,676
|
|
20240903,141500,3009386400,22700,22650,22700,22600,707
|
|
20240903,141400,2993356800,22600,22650,22700,22600,709
|
|
20240903,141300,2977298150,22700,22700,22700,22600,1425
|
|
20240903,141200,2945017450,22650,22650,22700,22650,1872
|
|
20240903,141100,2902611650,22700,22750,22750,22650,347
|
|
20240903,141000,2894734550,22750,22700,22750,22650,1670
|
|
20240903,140900,2856824800,22700,22700,22750,22700,1110
|
|
20240903,140800,2831604600,22700,22700,22750,22700,744
|
|
20240903,140700,2814715750,22700,22700,22750,22700,838
|
|
20240903,140600,2795684100,22750,22700,22750,22700,586
|
|
20240903,140500,2782376850,22700,22750,22800,22700,394
|
|
20240903,140400,2773428800,22750,22750,22750,22750,769
|
|
20240903,140300,2755934050,22750,22750,22750,22750,730
|
|
20240903,140200,2739326550,22750,22750,22850,22750,624
|
|
20240903,140100,2725115300,22750,22750,22950,22750,2935
|
|
20240903,140000,2658125200,22750,22800,22800,22750,4419
|
|
20240903,135900,2557372500,22850,22800,22850,22800,274
|
|
20240903,135800,2551123800,22800,22850,22850,22800,567
|
|
20240903,135700,2538183000,22850,22850,22850,22850,1524
|
|
20240903,135600,2503359600,22850,22850,22850,22850,1033
|
|
20240903,135500,2479755550,22850,22850,22850,22850,49
|
|
20240903,135400,2478635900,22850,22900,22900,22850,11
|
|
20240903,135300,2478384450,22850,22850,22900,22850,249
|
|
20240903,135200,2472694700,22900,22850,22900,22850,18
|
|
20240903,135100,2472283100,22850,22850,22900,22850,21
|
|
20240903,135000,2471802800,22850,22850,22850,22850,15
|
|
20240903,134900,2471460050,22850,22900,22900,22850,21
|
|
20240903,134800,2470979300,22850,22850,22850,22850,35
|
|
20240903,134700,2470179550,22900,22850,22900,22850,15
|
|
20240903,134600,2469836750,22850,22850,22850,22850,328
|
|
20240903,134500,2462341950,22850,22850,22850,22850,1
|
|
20240903,134400,2462319100,22850,22850,22850,22850,35
|
|
20240903,134300,2461519350,22850,22850,22850,22850,14
|
|
20240903,134200,2461199450,22900,22850,22900,22850,20
|
|
20240903,134100,2460742400,22900,22900,22900,22900,12
|
|
20240903,134000,2460467600,22850,22900,22900,22850,8
|
|
20240903,133900,2460284650,22850,22850,22850,22850,7
|
|
20240903,133800,2460124700,22850,22850,22850,22850,5
|
|
20240903,133700,2460010450,22900,22850,22900,22850,39
|
|
20240903,133600,2459119200,22850,22850,22850,22850,107
|
|
20240903,133500,2456674250,22850,22850,22900,22850,247
|
|
20240903,133400,2451030200,22850,22900,22900,22850,15
|
|
20240903,133300,2450686950,22850,22850,22850,22850,5
|
|
20240903,133200,2450572700,22850,22850,22850,22850,1
|
|
20240903,133100,2450549850,22850,22900,22900,22850,417
|
|
20240903,133000,2441000800,22850,22850,22850,22850,64
|
|
20240903,132900,2439538400,22800,22850,22850,22800,95
|
|
20240903,132800,2437368650,22850,22850,22850,22850,65
|
|
20240903,132700,2435883400,22800,22850,22850,22800,6
|
|
20240903,132600,2435746550,22800,22800,22800,22800,355
|
|
20240903,132500,2427652550,22850,22850,22850,22850,91
|
|
20240903,132400,2425573200,22850,22850,22850,22850,243
|
|
20240903,132300,2420020650,22800,22800,22800,22800,311
|
|
20240903,132200,2412929850,22800,22900,22900,22800,270
|
|
20240903,132100,2406762800,22900,22850,22900,22850,137
|
|
20240903,132000,2403632300,22850,22850,22850,22850,84
|
|
20240903,131900,2401712900,22850,22850,22850,22850,1150
|
|
20240903,131800,2375435400,22850,22900,22900,22850,411
|
|
20240903,131700,2366039050,22900,22900,22900,22900,100
|
|
20240903,131600,2363749050,22900,22900,22900,22900,361
|
|
20240903,131500,2355482150,22900,22900,22900,22900,24
|
|
20240903,131400,2354932550,22900,22900,22900,22900,110
|
|
20240903,131300,2352413550,22900,22900,22900,22900,6
|
|
20240903,131200,2352276150,22950,22900,22950,22900,48
|
|
20240903,131100,2351176850,22950,22900,22950,22900,103
|
|
20240903,131000,2348818050,22900,22950,22950,22900,9
|
|
20240903,130900,2348611750,22900,22900,22950,22900,47
|
|
20240903,130800,2347535350,22900,22950,22950,22900,509
|
|
20240903,130700,2335879100,22950,22950,22950,22950,10
|
|
20240903,130600,2335649600,22900,22950,22950,22900,318
|
|
20240903,130500,2328366750,22900,22900,22900,22900,5
|
|
20240903,130400,2328252250,22900,22900,22900,22900,130
|
|
20240903,130300,2325275250,22900,22900,22900,22900,130
|
|
20240903,130200,2322298250,22900,22900,22900,22900,1251
|
|
20240903,130100,2293650350,22900,23000,23000,22900,360
|
|
20240903,130000,2285406250,22900,23000,23000,22900,2355
|
|
20240903,125900,2231371850,23000,22950,23000,22950,16
|
|
20240903,125800,2231004100,22950,22950,22950,22950,230
|
|
20240903,125700,2225725600,22900,22950,22950,22900,51
|
|
20240903,125600,2224555400,22950,22900,22950,22900,33
|
|
20240903,125500,2223799300,22950,22900,22950,22900,8
|
|
20240903,125400,2223616000,22950,22950,22950,22950,13
|
|
20240903,125300,2223317650,22900,22950,22950,22900,116
|
|
20240903,125200,2220655700,22900,22950,22950,22900,15
|
|
20240903,125100,2220311700,22900,22950,22950,22900,2305
|
|
20240903,125000,2167519450,22950,22950,22950,22950,83
|
|
20240903,124900,2165614600,22900,22950,22950,22900,2215
|
|
20240903,124800,2114780600,22950,22900,22950,22900,1716
|
|
20240903,124700,2075483650,22900,22950,22950,22900,57
|
|
20240903,124600,2074178250,22950,22850,22950,22850,18
|
|
20240903,124500,2073765650,22850,22900,22900,22850,8
|
|
20240903,124400,2073582500,22900,22900,22950,22850,170
|
|
20240903,124300,2069689700,22900,22900,22900,22900,112
|
|
20240903,124200,2067124900,22900,22850,22900,22850,7
|
|
20240903,124100,2066964850,22900,22850,22900,22850,978
|
|
20240903,124000,2044569650,22850,22900,22900,22850,17
|
|
20240903,123900,2044180600,22850,22850,22850,22850,15
|
|
20240903,123800,2043837850,22850,22900,22900,22850,1417
|
|
20240903,123700,2011401350,22950,22950,22950,22950,20
|
|
20240903,123600,2010942350,22900,22950,22950,22900,155
|
|
20240903,123500,2007385550,23000,23000,23000,22950,21
|
|
20240903,123400,2006902800,22900,22950,22950,22900,34
|
|
20240903,123300,2006122900,22950,22950,22950,22950,335
|
|
20240903,123200,1998434650,22950,23000,23000,22950,20
|
|
20240903,123100,1997974850,23000,22950,23000,22950,350
|
|
20240903,123000,1989925250,22950,22950,22950,22950,6
|
|
20240903,122900,1989787550,22950,22850,22950,22850,855
|
|
20240903,122800,1970204300,22850,22900,22900,22850,72
|
|
20240903,122700,1968557000,22900,22950,22950,22850,902
|
|
20240903,122600,1947930450,22950,22950,22950,22900,977
|
|
20240903,122500,1925553800,22950,22900,22950,22900,6
|
|
20240903,122400,1925416350,22900,22950,23000,22900,8090
|
|
20240903,122300,1740029750,23000,23000,23000,22950,27
|
|
20240903,122200,1739409000,23000,23000,23000,22950,28
|
|
20240903,122100,1738765250,22950,23000,23000,22950,17
|
|
20240903,122000,1738374550,22950,22950,22950,22950,54
|
|
20240903,121900,1737135250,22950,22950,22950,22950,5
|
|
20240903,121800,1737020500,22950,23000,23000,22950,39
|
|
20240903,121700,1736124900,23000,23000,23000,23000,150
|
|
20240903,121600,1732674900,23000,23000,23000,23000,49
|
|
20240903,121500,1731547900,23050,23000,23050,23000,61
|
|
20240903,121400,1730144100,23000,23000,23000,23000,766
|
|
20240903,121300,1712526100,23000,23000,23050,23000,8
|
|
20240903,121200,1712342050,23000,23000,23050,23000,23
|
|
20240903,121100,1711812200,23000,23000,23000,23000,503
|
|
20240903,121000,1700243200,23000,23050,23050,23000,17
|
|
20240903,120900,1699851650,23000,23000,23000,23000,25
|
|
20240903,120800,1699276650,23000,23000,23000,23000,5
|
|
20240903,120700,1699161650,23000,23000,23050,23000,366
|
|
20240903,120600,1690743150,23000,23000,23000,23000,112
|
|
20240903,120500,1688167150,23000,23050,23050,23000,275
|
|
20240903,120400,1681828650,23050,23050,23100,23050,117
|
|
20240903,120300,1679131250,23050,23050,23050,23050,250
|
|
20240903,120200,1673368750,23050,23050,23050,23050,5
|
|
20240903,120100,1673253500,23100,23100,23100,23050,17
|
|
20240903,120000,1672861050,23050,23100,23100,23050,56
|
|
20240903,115900,1671567750,23100,23050,23100,23050,116
|
|
20240903,115800,1668888400,23100,23100,23100,23100,314
|
|
20240903,115700,1661635000,23100,23100,23100,23100,145
|
|
20240903,115600,1658285500,23050,23050,23100,23050,17
|
|
20240903,115500,1657893100,23050,23050,23050,23050,7
|
|
20240903,115400,1657731750,23050,23050,23050,23050,0
|
|
20240903,115300,1657731750,23050,23150,23150,23050,156
|
|
20240903,115200,1654127800,23100,23100,23100,23100,51
|
|
20240903,115100,1652949700,23100,23050,23100,23050,70
|
|
20240903,115000,1651336050,23150,23150,23150,23150,13
|
|
20240903,114900,1651035100,23000,23000,23000,22950,208
|
|
20240903,114800,1646256150,22950,23150,23150,22950,7340
|
|
20240903,114700,1477597350,23100,23100,23100,23100,505
|
|
20240903,114600,1465931850,23100,23100,23100,23100,0
|
|
20240903,114500,1465931850,23100,23150,23150,23100,16
|
|
20240903,114400,1465561700,23150,23100,23150,23100,119
|
|
20240903,114300,1462812700,23100,23100,23100,23100,5
|
|
20240903,114200,1462697200,23100,23100,23150,23100,107
|
|
20240903,114100,1460224950,23100,23100,23100,23100,0
|
|
20240903,114000,1460224950,23100,23150,23150,23100,25
|
|
20240903,113900,1459646450,23150,23200,23200,23150,562
|
|
20240903,113800,1446635200,23200,23200,23200,23200,1097
|
|
20240903,113700,1421184800,23250,23250,23250,23250,50
|
|
20240903,113600,1420022300,23250,23200,23250,23200,16
|
|
20240903,113500,1419650550,23200,23200,23200,23200,51
|
|
20240903,113400,1418467350,23250,23250,23250,23200,27
|
|
20240903,113300,1417839850,23200,23250,23250,23200,134
|
|
20240903,113200,1414729350,23200,23250,23250,23200,145
|
|
20240903,113100,1411363350,23250,23250,23250,23200,17
|
|
20240903,113000,1410968350,23200,23200,23200,23200,5
|
|
20240903,112900,1410852350,23200,23200,23200,23200,44
|
|
20240903,112800,1409831550,23200,23300,23300,23200,16
|
|
20240903,112700,1409459250,23200,23200,23200,23200,5
|
|
20240903,112600,1409343250,23200,23200,23200,23200,5
|
|
20240903,112500,1409227250,23300,23250,23300,23200,67
|
|
20240903,112400,1407667050,23300,23300,23300,23300,217
|
|
20240903,112300,1402610950,23250,23250,23250,23250,9
|
|
20240903,112200,1402401700,23250,23250,23250,23250,4
|
|
20240903,112100,1402308700,23300,23250,23300,23250,25
|
|
20240903,112000,1401726450,23250,23250,23250,23250,4
|
|
20240903,111900,1401633450,23250,23250,23250,23250,9
|
|
20240903,111800,1401424200,23200,23300,23300,23200,8
|
|
20240903,111700,1401238300,23300,23300,23300,23150,120
|
|
20240903,111600,1398458500,23150,23150,23150,23150,5
|
|
20240903,111500,1398342750,23150,23300,23300,23150,805
|
|
20240903,111400,1379665750,23300,23300,23300,23250,51
|
|
20240903,111300,1378477700,23250,23250,23250,23200,166
|
|
20240903,111200,1374618450,23250,23250,23250,23250,20
|
|
20240903,111100,1374153450,23200,23250,23250,23200,6
|
|
20240903,111000,1374014200,23200,23200,23200,23200,5
|
|
20240903,110900,1373898200,23150,23250,23250,23150,16
|
|
20240903,110800,1373526700,23150,23150,23150,23150,5
|
|
20240903,110700,1373410950,23250,23250,23250,23250,8
|
|
20240903,110600,1373224950,23250,23300,23300,23250,16
|
|
20240903,110500,1372852400,23100,23200,23200,23100,505
|
|
20240903,110400,1361173500,23250,23250,23250,23250,49
|
|
20240903,110300,1360034250,23300,23250,23300,23250,273
|
|
20240903,110200,1353686450,23250,23300,23300,23250,36
|
|
20240903,110100,1352847900,23300,23300,23300,23250,105
|
|
20240903,110000,1350401700,23250,23300,23300,23250,6
|
|
20240903,105900,1350262150,23250,23250,23250,23250,11
|
|
20240903,105800,1350006400,23250,23300,23300,23250,17
|
|
20240903,105700,1349610550,23250,23250,23250,23250,747
|
|
20240903,105600,1332242800,23250,23200,23250,23200,289
|
|
20240903,105500,1325523900,23250,23200,23250,23200,47
|
|
20240903,105400,1324431450,23250,23250,23250,23250,274
|
|
20240903,105300,1318060950,23250,23250,23300,23250,290
|
|
20240903,105200,1311318200,23200,23250,23250,23200,112
|
|
20240903,105100,1308719200,23200,23200,23200,23200,838
|
|
20240903,105000,1289277600,23200,23150,23200,23150,284
|
|
20240903,104900,1282702500,23150,23100,23150,23100,403
|
|
20240903,104800,1273392650,23050,23050,23050,23050,101
|
|
20240903,104700,1271064600,23100,23150,23150,23100,126
|
|
20240903,104600,1268153450,23150,23150,23150,23150,0
|
|
20240903,104500,1268153450,23150,23150,23150,23150,43
|
|
20240903,104400,1267158000,23150,23100,23150,23050,511
|
|
20240903,104300,1255374000,23100,23200,23200,23100,833
|
|
20240903,104200,1236126400,23150,23100,23150,23100,443
|
|
20240903,104100,1225882950,23150,23150,23150,23100,1263
|
|
20240903,104000,1196668000,23200,23200,23200,23200,0
|
|
20240903,103900,1196668000,23200,23200,23200,23200,11
|
|
20240903,103800,1196412800,23200,23200,23200,23200,175
|
|
20240903,103700,1192352800,23150,23050,23150,23050,954
|
|
20240903,103600,1170300400,23050,23000,23050,23000,811
|
|
20240903,103500,1151607100,23050,23050,23050,23050,100
|
|
20240903,103400,1149302100,23000,22950,23000,22950,121
|
|
20240903,103300,1146519650,22950,22950,23000,22900,397
|
|
20240903,103200,1137404900,22950,22950,22950,22900,378
|
|
20240903,103100,1128734900,22900,23000,23000,22900,2001
|
|
20240903,103000,1082885300,23050,23050,23050,22900,6270
|
|
20240903,102900,938793250,23050,23050,23050,23050,1374
|
|
20240903,102800,907122550,23100,23100,23100,23100,123
|
|
20240903,102700,904281250,23100,23150,23150,23100,368
|
|
20240903,102600,895779800,23150,23150,23150,23100,85
|
|
20240903,102500,893814950,23150,23200,23200,23100,30
|
|
20240903,102400,893120650,23100,23150,23200,23100,343
|
|
20240903,102300,885182150,23150,23150,23150,23150,41
|
|
20240903,102200,884233000,23150,23150,23200,23150,83
|
|
20240903,102100,882311000,23150,23150,23150,23100,672
|
|
20240903,102000,866759200,23100,23100,23150,23050,387
|
|
20240903,101900,857815200,23100,23150,23150,23100,427
|
|
20240903,101800,847931950,23150,23150,23150,23150,202
|
|
20240903,101700,843255650,23150,23200,23200,23050,5214
|
|
20240903,101600,722787050,23200,23200,23200,23150,935
|
|
20240903,101500,701117550,23200,23250,23300,23200,1072
|
|
20240903,101400,676218150,23250,23250,23250,23250,6
|
|
20240903,101300,676078650,23250,23250,23250,23250,50
|
|
20240903,101200,674916150,23300,23250,23300,23250,31
|
|
20240903,101100,674195250,23250,23200,23250,23200,529
|
|
20240903,101000,661921000,23250,23250,23250,23250,11
|
|
20240903,100900,661665250,23250,23250,23250,23250,13
|
|
20240903,100800,661363000,23250,23250,23250,23250,28
|
|
20240903,100700,660712000,23250,23250,23250,23250,2
|
|
20240903,100600,660665500,23300,23250,23300,23250,388
|
|
20240903,100500,651641450,23250,23250,23250,23250,9
|
|
20240903,100400,651432200,23250,23250,23250,23250,1
|
|
20240903,100300,651408950,23250,23200,23250,23200,37
|
|
20240903,100200,650550500,23250,23250,23250,23250,11
|
|
20240903,100100,650294750,23200,23200,23200,23200,1
|
|
20240903,100000,650271550,23250,23250,23250,23250,196
|
|
20240903,095900,645714550,23250,23250,23250,23250,26
|
|
20240903,095800,645110050,23200,23200,23200,23200,0
|
|
20240903,095700,645110050,23200,23250,23250,23200,200
|
|
20240903,095600,640468950,23300,23250,23300,23200,98
|
|
20240903,095500,638188200,23250,23250,23250,23250,67
|
|
20240903,095400,636630450,23250,23250,23250,23250,1
|
|
20240903,095300,636607200,23250,23250,23250,23250,202
|
|
20240903,095200,631910700,23250,23200,23250,23150,2866
|
|
20240903,095100,565376100,23250,23250,23250,23250,2
|
|
20240903,095000,565329600,23300,23250,23300,23200,231
|
|
20240903,094900,559969800,23200,23250,23250,23200,50
|
|
20240903,094800,558809000,23200,23250,23250,23200,638
|
|
20240903,094700,543991550,23300,23250,23300,23250,1216
|
|
20240903,094600,515709200,23250,23250,23250,23250,0
|
|
20240903,094500,515709200,23250,23300,23300,23250,109
|
|
20240903,094400,513171450,23300,23300,23300,23300,7
|
|
20240903,094300,513008350,23250,23350,23350,23250,103
|
|
20240903,094200,510608500,23300,23400,23400,23300,931
|
|
20240903,094100,488889450,23400,23400,23400,23400,55
|
|
20240903,094000,487602450,23400,23400,23400,23400,11
|
|
20240903,093900,487345050,23400,23350,23400,23350,512
|
|
20240903,093800,475389750,23350,23400,23450,23350,178
|
|
20240903,093700,471230500,23400,23400,23400,23400,13
|
|
20240903,093600,470926300,23400,23450,23450,23350,25
|
|
20240903,093500,470341050,23450,23450,23450,23400,16
|
|
20240903,093400,469965900,23350,23350,23350,23350,119
|
|
20240903,093300,467187250,23350,23500,23500,23350,3675
|
|
20240903,093200,381065400,23500,23500,23500,23500,302
|
|
20240903,093100,373968400,23450,23500,23500,23450,440
|
|
20240903,093000,363648400,23500,23500,23500,23500,272
|
|
20240903,092900,357256400,23500,23500,23500,23500,324
|
|
20240903,092800,349642400,23500,23500,23550,23450,1371
|
|
20240903,092700,317452850,23500,23450,23500,23400,460
|
|
20240903,092600,306664750,23450,23450,23450,23450,50
|
|
20240903,092500,305492250,23400,23400,23400,23400,269
|
|
20240903,092400,299197650,23350,23350,23400,23350,324
|
|
20240903,092300,291627200,23300,23300,23350,23300,30
|
|
20240903,092200,290927450,23350,23400,23400,23350,155
|
|
20240903,092100,287307100,23400,23400,23400,23300,94
|
|
20240903,092000,285111500,23400,23350,23400,23300,700
|
|
20240903,091900,268792900,23350,23400,23400,23350,353
|
|
20240903,091800,260537300,23350,23350,23400,23350,158
|
|
20240903,091700,256840500,23400,23400,23400,23400,317
|
|
20240903,091600,249422700,23350,23400,23400,23350,236
|
|
20240903,091500,243911850,23400,23350,23400,23350,98
|
|
20240903,091400,241622700,23400,23300,23400,23300,340
|
|
20240903,091300,233674000,23300,23300,23300,23250,149
|
|
20240903,091200,230204100,23300,23200,23300,23200,235
|
|
20240903,091100,224746350,23250,23250,23250,23200,60
|
|
20240903,091000,223353850,23250,23250,23250,23250,61
|
|
20240903,090900,221935600,23250,23250,23250,23200,189
|
|
20240903,090800,217546350,23250,23250,23250,23200,273
|
|
20240903,090700,211207200,23250,23200,23250,23200,664
|
|
20240903,090600,195799450,23200,23250,23250,23200,117
|
|
20240903,090500,193084700,23250,23300,23300,23200,953
|
|
20240903,090400,170929850,23300,23300,23400,23300,3296
|
|
20240903,090300,94004650,23350,23350,23350,23350,529
|
|
20240903,090200,81652500,23350,23300,23350,23300,133
|
|
20240903,090100,78547650,23250,23400,23450,23250,776
|
|
20240903,090000,60428000,23300,23200,23300,23200,2147
|