583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,184000,2771429500,20900,20900,20900,20900,2611
|
|
20240913,183900,2771429500,20900,20900,20900,20900,0
|
|
20240913,183800,2771429500,20900,20900,20900,20900,0
|
|
20240913,183700,2771429500,20900,20900,20900,20900,0
|
|
20240913,183600,2771429500,20900,20900,20900,20900,0
|
|
20240913,183500,2771429500,20900,20900,20900,20900,0
|
|
20240913,183400,2771429500,20900,20900,20900,20900,0
|
|
20240913,183300,2771429500,20900,20900,20900,20900,0
|
|
20240913,183200,2771429500,20900,20900,20900,20900,0
|
|
20240913,183100,2771429500,20900,20900,20900,20900,0
|
|
20240913,183000,2771429500,20900,20900,20900,20900,0
|
|
20240913,182900,2771429500,20900,20900,20900,20900,0
|
|
20240913,182800,2771429500,20900,20900,20900,20900,0
|
|
20240913,182700,2771429500,20900,20900,20900,20900,0
|
|
20240913,182600,2771429500,20900,20900,20900,20900,0
|
|
20240913,182500,2771429500,20900,20900,20900,20900,0
|
|
20240913,182400,2771429500,20900,20900,20900,20900,0
|
|
20240913,182300,2771429500,20900,20900,20900,20900,0
|
|
20240913,182200,2771429500,20900,20900,20900,20900,0
|
|
20240913,182100,2771429500,20900,20900,20900,20900,0
|
|
20240913,182000,2771429500,20900,20900,20900,20900,0
|
|
20240913,181900,2771429500,20900,20900,20900,20900,0
|
|
20240913,181800,2771429500,20900,20900,20900,20900,0
|
|
20240913,181700,2771429500,20900,20900,20900,20900,0
|
|
20240913,181600,2771429500,20900,20900,20900,20900,0
|
|
20240913,181500,2771429500,20900,20900,20900,20900,0
|
|
20240913,181400,2771429500,20900,20900,20900,20900,0
|
|
20240913,181300,2771429500,20900,20900,20900,20900,0
|
|
20240913,181200,2771429500,20900,20900,20900,20900,0
|
|
20240913,181100,2771429500,20900,20900,20900,20900,0
|
|
20240913,181000,2771429500,20900,20900,20900,20900,2611
|
|
20240913,180900,2771429500,20900,20900,20900,20900,0
|
|
20240913,180800,2771429500,20900,20900,20900,20900,0
|
|
20240913,180700,2771429500,20900,20900,20900,20900,0
|
|
20240913,180600,2771429500,20900,20900,20900,20900,0
|
|
20240913,180500,2771429500,20900,20900,20900,20900,0
|
|
20240913,180400,2771429500,20900,20900,20900,20900,0
|
|
20240913,180300,2771429500,20900,20900,20900,20900,0
|
|
20240913,180200,2771429500,20900,20900,20900,20900,0
|
|
20240913,180100,2771429500,20900,20900,20900,20900,0
|
|
20240913,180000,2771429500,20900,20900,20900,20900,0
|
|
20240913,175900,2771429500,20900,20900,20900,20900,0
|
|
20240913,175800,2771429500,20900,20900,20900,20900,0
|
|
20240913,175700,2771429500,20900,20900,20900,20900,0
|
|
20240913,175600,2771429500,20900,20900,20900,20900,0
|
|
20240913,175500,2771429500,20900,20900,20900,20900,0
|
|
20240913,175400,2771429500,20900,20900,20900,20900,0
|
|
20240913,175300,2771429500,20900,20900,20900,20900,0
|
|
20240913,175200,2771429500,20900,20900,20900,20900,0
|
|
20240913,175100,2771429500,20900,20900,20900,20900,0
|
|
20240913,175000,2771429500,20900,20900,20900,20900,0
|
|
20240913,174900,2771429500,20900,20900,20900,20900,0
|
|
20240913,174800,2771429500,20900,20900,20900,20900,0
|
|
20240913,174700,2771429500,20900,20900,20900,20900,0
|
|
20240913,174600,2771429500,20900,20900,20900,20900,0
|
|
20240913,174500,2771429500,20900,20900,20900,20900,0
|
|
20240913,174400,2771429500,20900,20900,20900,20900,0
|
|
20240913,174300,2771429500,20900,20900,20900,20900,0
|
|
20240913,174200,2771429500,20900,20900,20900,20900,0
|
|
20240913,174100,2771429500,20900,20900,20900,20900,0
|
|
20240913,174000,2771429500,20900,20900,20900,20900,2611
|
|
20240913,173900,2771429500,20900,20900,20900,20900,0
|
|
20240913,173800,2771429500,20900,20900,20900,20900,0
|
|
20240913,173700,2771429500,20900,20900,20900,20900,0
|
|
20240913,173600,2771429500,20900,20900,20900,20900,0
|
|
20240913,173500,2771429500,20900,20900,20900,20900,0
|
|
20240913,173400,2771429500,20900,20900,20900,20900,0
|
|
20240913,173300,2771429500,20900,20900,20900,20900,0
|
|
20240913,173200,2771429500,20900,20900,20900,20900,0
|
|
20240913,173100,2771429500,20900,20900,20900,20900,0
|
|
20240913,173000,2771429500,20900,20900,20900,20900,0
|
|
20240913,172900,2771429500,20900,20900,20900,20900,0
|
|
20240913,172800,2771429500,20900,20900,20900,20900,0
|
|
20240913,172700,2771429500,20900,20900,20900,20900,0
|
|
20240913,172600,2771429500,20900,20900,20900,20900,0
|
|
20240913,172500,2771429500,20900,20900,20900,20900,0
|
|
20240913,172400,2771429500,20900,20900,20900,20900,0
|
|
20240913,172300,2771429500,20900,20900,20900,20900,0
|
|
20240913,172200,2771429500,20900,20900,20900,20900,0
|
|
20240913,172100,2771429500,20900,20900,20900,20900,0
|
|
20240913,172000,2771429500,20900,20900,20900,20900,0
|
|
20240913,171900,2771429500,20900,20900,20900,20900,0
|
|
20240913,171800,2771429500,20900,20900,20900,20900,0
|
|
20240913,171700,2771429500,20900,20900,20900,20900,0
|
|
20240913,171600,2771429500,20900,20900,20900,20900,0
|
|
20240913,171500,2771429500,20900,20900,20900,20900,0
|
|
20240913,171400,2771429500,20900,20900,20900,20900,0
|
|
20240913,171300,2771429500,20900,20900,20900,20900,0
|
|
20240913,171200,2771429500,20900,20900,20900,20900,0
|
|
20240913,171100,2771429500,20900,20900,20900,20900,0
|
|
20240913,171000,2771429500,20900,20900,20900,20900,2611
|
|
20240913,170900,2771429500,20900,20900,20900,20900,0
|
|
20240913,170800,2771429500,20900,20900,20900,20900,0
|
|
20240913,170700,2771429500,20900,20900,20900,20900,0
|
|
20240913,170600,2771429500,20900,20900,20900,20900,0
|
|
20240913,170500,2771429500,20900,20900,20900,20900,0
|
|
20240913,170400,2771429500,20900,20900,20900,20900,0
|
|
20240913,170300,2771429500,20900,20900,20900,20900,0
|
|
20240913,170200,2771429500,20900,20900,20900,20900,0
|
|
20240913,170100,2771429500,20900,20900,20900,20900,0
|
|
20240913,170000,2771429500,20900,20900,20900,20900,0
|
|
20240913,165900,2771429500,20900,20900,20900,20900,0
|
|
20240913,165800,2771429500,20900,20900,20900,20900,0
|
|
20240913,165700,2771429500,20900,20900,20900,20900,0
|
|
20240913,165600,2771429500,20900,20900,20900,20900,0
|
|
20240913,165500,2771429500,20900,20900,20900,20900,0
|
|
20240913,165400,2771429500,20900,20900,20900,20900,0
|
|
20240913,165300,2771429500,20900,20900,20900,20900,0
|
|
20240913,165200,2771429500,20900,20900,20900,20900,0
|
|
20240913,165100,2771429500,20900,20900,20900,20900,0
|
|
20240913,165000,2771429500,20900,20900,20900,20900,0
|
|
20240913,164900,2771429500,20900,20900,20900,20900,0
|
|
20240913,164800,2771429500,20900,20900,20900,20900,0
|
|
20240913,164700,2771429500,20900,20900,20900,20900,0
|
|
20240913,164600,2771429500,20900,20900,20900,20900,0
|
|
20240913,164500,2771429500,20900,20900,20900,20900,0
|
|
20240913,164400,2771429500,20900,20900,20900,20900,0
|
|
20240913,164300,2771429500,20900,20900,20900,20900,0
|
|
20240913,164200,2771429500,20900,20900,20900,20900,0
|
|
20240913,164100,2771429500,20900,20900,20900,20900,0
|
|
20240913,164000,2771429500,20900,20900,20900,20900,2611
|
|
20240913,163900,2771429500,20900,20900,20900,20900,0
|
|
20240913,163800,2771429500,20900,20900,20900,20900,0
|
|
20240913,163700,2771429500,20900,20900,20900,20900,0
|
|
20240913,163600,2771429500,20900,20900,20900,20900,0
|
|
20240913,163500,2771429500,20900,20900,20900,20900,0
|
|
20240913,163400,2771429500,20900,20900,20900,20900,0
|
|
20240913,163300,2771429500,20900,20900,20900,20900,0
|
|
20240913,163200,2771429500,20900,20900,20900,20900,0
|
|
20240913,163100,2771429500,20900,20900,20900,20900,0
|
|
20240913,163000,2771429500,20900,20900,20900,20900,0
|
|
20240913,162900,2771429500,20900,20900,20900,20900,0
|
|
20240913,162800,2771429500,20900,20900,20900,20900,0
|
|
20240913,162700,2771429500,20900,20900,20900,20900,0
|
|
20240913,162600,2771429500,20900,20900,20900,20900,0
|
|
20240913,162500,2771429500,20900,20900,20900,20900,0
|
|
20240913,162400,2771429500,20900,20900,20900,20900,0
|
|
20240913,162300,2771429500,20900,20900,20900,20900,0
|
|
20240913,162200,2771429500,20900,20900,20900,20900,0
|
|
20240913,162100,2771429500,20900,20900,20900,20900,0
|
|
20240913,162000,2771429500,20900,20900,20900,20900,0
|
|
20240913,161900,2771429500,20900,20900,20900,20900,0
|
|
20240913,161800,2771429500,20900,20900,20900,20900,0
|
|
20240913,161700,2771429500,20900,20900,20900,20900,0
|
|
20240913,161600,2771429500,20900,20900,20900,20900,0
|
|
20240913,161500,2771429500,20900,20900,20900,20900,0
|
|
20240913,161400,2771429500,20900,20900,20900,20900,0
|
|
20240913,161300,2771429500,20900,20900,20900,20900,0
|
|
20240913,161200,2771429500,20900,20900,20900,20900,0
|
|
20240913,161100,2771429500,20900,20900,20900,20900,0
|
|
20240913,161000,2771429500,20900,20900,20900,20900,2611
|
|
20240913,160900,2771429500,20900,20900,20900,20900,0
|
|
20240913,160800,2771429500,20900,20900,20900,20900,0
|
|
20240913,160700,2771429500,20900,20900,20900,20900,0
|
|
20240913,160600,2771429500,20900,20900,20900,20900,0
|
|
20240913,160500,2771429500,20900,20900,20900,20900,0
|
|
20240913,160400,2771429500,20900,20900,20900,20900,0
|
|
20240913,160300,2771429500,20900,20900,20900,20900,0
|
|
20240913,160200,2771429500,20900,20900,20900,20900,0
|
|
20240913,160100,2771429500,20900,20900,20900,20900,0
|
|
20240913,160000,2771429500,20900,20900,20900,20900,0
|
|
20240913,155900,2771429500,20900,20900,20900,20900,0
|
|
20240913,155800,2771429500,20900,20900,20900,20900,0
|
|
20240913,155700,2771429500,20900,20900,20900,20900,0
|
|
20240913,155600,2771429500,20900,20900,20900,20900,0
|
|
20240913,155500,2771429500,20900,20900,20900,20900,0
|
|
20240913,155400,2771429500,20900,20900,20900,20900,0
|
|
20240913,155300,2771429500,20900,20900,20900,20900,0
|
|
20240913,155200,2771429500,20900,20900,20900,20900,0
|
|
20240913,155100,2771429500,20900,20900,20900,20900,0
|
|
20240913,155000,2771429500,20900,20900,20900,20900,0
|
|
20240913,154900,2771429500,20900,20900,20900,20900,0
|
|
20240913,154800,2771429500,20900,20900,20900,20900,0
|
|
20240913,154700,2771429500,20900,20900,20900,20900,0
|
|
20240913,154600,2771429500,20900,20900,20900,20900,0
|
|
20240913,154500,2771429500,20900,20900,20900,20900,0
|
|
20240913,154400,2771429500,20900,20900,20900,20900,0
|
|
20240913,154300,2771429500,20900,20900,20900,20900,0
|
|
20240913,154200,2771429500,20900,20900,20900,20900,0
|
|
20240913,154100,2771429500,20900,20900,20900,20900,0
|
|
20240913,154000,2771429500,20900,20900,20900,20900,2611
|
|
20240913,153900,2771429500,20900,20900,20900,20900,0
|
|
20240913,153800,2771429500,20900,20900,20900,20900,0
|
|
20240913,153700,2771429500,20900,20900,20900,20900,0
|
|
20240913,153600,2771429500,20900,20900,20900,20900,0
|
|
20240913,153500,2771429500,20900,20900,20900,20900,0
|
|
20240913,153400,2771429500,20900,20900,20900,20900,0
|
|
20240913,153300,2771429500,20900,20900,20900,20900,0
|
|
20240913,153200,2771429500,20900,20900,20900,20900,0
|
|
20240913,153100,2771429500,20900,20900,20900,20900,0
|
|
20240913,153000,2771429500,20900,20900,20900,20900,2611
|
|
20240913,152900,2716859600,21000,21000,21000,21000,0
|
|
20240913,152800,2716859600,21000,21000,21000,21000,0
|
|
20240913,152700,2716859600,21000,21000,21000,21000,0
|
|
20240913,152600,2716859600,21000,21000,21000,21000,0
|
|
20240913,152500,2716859600,21000,21000,21000,21000,0
|
|
20240913,152400,2716859600,21000,21000,21000,21000,0
|
|
20240913,152300,2716859600,21000,21000,21000,21000,0
|
|
20240913,152200,2716859600,21000,21000,21000,21000,0
|
|
20240913,152100,2716859600,21000,21000,21000,21000,0
|
|
20240913,152000,2716859600,21000,21000,21000,21000,0
|
|
20240913,151900,2716859600,21000,20950,21000,20950,750
|
|
20240913,151800,2701146850,20950,20950,20950,20950,217
|
|
20240913,151700,2696600700,21000,20950,21000,20950,98
|
|
20240913,151600,2694547400,20950,21000,21000,20950,117
|
|
20240913,151500,2692090550,20950,20950,20950,20950,20
|
|
20240913,151400,2691671550,21000,20950,21000,20950,124
|
|
20240913,151300,2689070950,21000,21000,21000,20950,291
|
|
20240913,151200,2682968300,20950,20950,20950,20950,153
|
|
20240913,151100,2679762950,20950,20950,21000,20950,178
|
|
20240913,151000,2676029300,21000,20950,21000,20950,20
|
|
20240913,150900,2675609700,21000,21000,21000,21000,0
|
|
20240913,150800,2675609700,21000,21000,21000,21000,158
|
|
20240913,150700,2672291700,21000,21000,21050,20950,278
|
|
20240913,150600,2666450400,21000,20950,21000,20950,11
|
|
20240913,150500,2666219750,20950,20950,21000,20950,162
|
|
20240913,150400,2662821700,21000,21000,21000,20950,133
|
|
20240913,150300,2660029750,21050,21050,21050,20950,39
|
|
20240913,150200,2659208900,21000,21000,21000,20950,1870
|
|
20240913,150100,2619951400,21050,21000,21050,20950,1621
|
|
20240913,150000,2585915000,21000,20950,21000,20950,247
|
|
20240913,145900,2580735900,20950,20950,20950,20900,525
|
|
20240913,145800,2569741400,20900,20900,20900,20900,5
|
|
20240913,145700,2569636900,20900,20950,20950,20900,342
|
|
20240913,145600,2562472100,20950,20950,21000,20950,84
|
|
20240913,145500,2560711800,20950,20950,21000,20950,251
|
|
20240913,145400,2555453200,20950,20950,20950,20950,274
|
|
20240913,145300,2549712900,20950,20900,20950,20900,89
|
|
20240913,145200,2547852050,20950,20900,20950,20900,20
|
|
20240913,145100,2547434000,20950,20900,20950,20850,292
|
|
20240913,145000,2541326100,20850,20850,20900,20850,220
|
|
20240913,144900,2536738600,20850,20850,20900,20850,114
|
|
20240913,144800,2534357050,20850,20850,20900,20850,38
|
|
20240913,144700,2533563100,20850,20850,20900,20850,99
|
|
20240913,144600,2531498300,20850,20850,20900,20850,129
|
|
20240913,144500,2528802600,20850,20900,20900,20850,33
|
|
20240913,144400,2528114050,20850,20850,20850,20850,70
|
|
20240913,144300,2526654550,20900,20850,20900,20800,124
|
|
20240913,144200,2524068950,20800,20850,20850,20800,81
|
|
20240913,144100,2522381150,20800,20800,20800,20800,191
|
|
20240913,144000,2518408350,20850,20850,20850,20800,142
|
|
20240913,143900,2515448550,20800,20800,20850,20800,38
|
|
20240913,143800,2514656600,20850,20900,20900,20850,183
|
|
20240913,143700,2510836550,20950,20850,20950,20800,316
|
|
20240913,143600,2504237850,20850,20900,20900,20850,25
|
|
20240913,143500,2503715400,20850,20850,20850,20850,94
|
|
20240913,143400,2501755500,20800,20800,20800,20800,7
|
|
20240913,143300,2501609900,20900,20800,20900,20800,244
|
|
20240913,143200,2496527100,20850,20750,20850,20750,163
|
|
20240913,143100,2493140100,20750,20750,20800,20750,364
|
|
20240913,143000,2485586600,20750,20750,20750,20750,4
|
|
20240913,142900,2485503600,20750,20750,20800,20750,215
|
|
20240913,142800,2481036400,20800,20750,20800,20750,29
|
|
20240913,142700,2480434450,20700,20700,20700,20700,34
|
|
20240913,142600,2479730650,20650,20750,20750,20650,1386
|
|
20240913,142500,2451079950,20700,20800,20800,20700,87
|
|
20240913,142400,2449272950,20700,20700,20750,20700,144
|
|
20240913,142300,2446286350,20700,20700,20750,20700,132
|
|
20240913,142200,2443553900,20750,20750,20750,20750,45
|
|
20240913,142100,2442620150,20750,20750,20750,20750,400
|
|
20240913,142000,2434320150,20700,20700,20700,20700,219
|
|
20240913,141900,2429786850,20750,20750,20750,20700,411
|
|
20240913,141800,2421259850,20800,20750,20800,20750,175
|
|
20240913,141700,2417622300,20750,20800,20800,20750,106
|
|
20240913,141600,2415422150,20750,20800,20800,20750,49
|
|
20240913,141500,2414404100,20850,20850,20850,20850,74
|
|
20240913,141400,2412861200,20800,20850,20850,20800,121
|
|
20240913,141300,2410343900,20850,20750,20850,20750,452
|
|
20240913,141200,2400959800,20700,20700,20750,20700,55
|
|
20240913,141100,2399821050,20700,20750,20800,20700,83
|
|
20240913,141000,2398098400,20750,20700,20750,20700,436
|
|
20240913,140900,2389072650,20750,20750,20750,20750,27
|
|
20240913,140800,2388512400,20750,20800,20800,20700,106
|
|
20240913,140700,2386313650,20700,20700,20750,20700,209
|
|
20240913,140600,2381979150,20750,20750,20800,20750,26
|
|
20240913,140500,2381439400,20800,20800,20800,20750,121
|
|
20240913,140400,2378928100,20800,20750,20800,20750,327
|
|
20240913,140300,2372138050,20750,20750,20750,20750,27
|
|
20240913,140200,2371577800,20800,20800,20850,20750,176
|
|
20240913,140100,2367911850,20800,20800,20800,20800,53
|
|
20240913,140000,2366809450,20800,20850,20850,20800,90
|
|
20240913,135900,2364936950,20800,20800,20850,20800,222
|
|
20240913,135800,2360314600,20850,20800,20850,20800,36
|
|
20240913,135700,2359565450,20800,20800,20850,20800,54
|
|
20240913,135600,2358441750,20800,20850,20850,20800,187
|
|
20240913,135500,2354546200,20800,20800,20800,20800,50
|
|
20240913,135400,2353506200,20850,20800,20850,20800,41
|
|
20240913,135300,2352652700,20800,20800,20850,20800,195
|
|
20240913,135200,2348592650,20850,20800,20850,20800,35
|
|
20240913,135100,2347864400,20850,20800,20900,20800,238
|
|
20240913,135000,2342901650,20800,20800,20800,20800,111
|
|
20240913,134900,2340592850,20800,20800,20800,20800,4
|
|
20240913,134800,2340509650,20850,20850,20850,20800,249
|
|
20240913,134700,2335320450,20800,20800,20850,20800,294
|
|
20240913,134600,2329205100,20800,20850,20850,20800,553
|
|
20240913,134500,2317702200,20800,20750,20800,20750,338
|
|
20240913,134400,2310673300,20750,20750,20750,20750,95
|
|
20240913,134300,2308702050,20750,20800,20800,20750,32
|
|
20240913,134200,2308037350,20750,20800,20800,20750,97
|
|
20240913,134100,2306021050,20800,20800,20800,20800,65
|
|
20240913,134000,2304669050,20850,20850,20850,20800,127
|
|
20240913,133900,2302021850,20850,20800,20850,20800,21
|
|
20240913,133800,2301584900,20800,20750,20800,20750,79
|
|
20240913,133700,2299941900,20800,20800,20800,20800,128
|
|
20240913,133600,2297279500,20750,20750,20800,20750,90
|
|
20240913,133500,2295411900,20800,20750,20800,20750,35
|
|
20240913,133400,2294685400,20750,20750,20800,20750,144
|
|
20240913,133300,2291691400,20800,20800,20800,20800,1
|
|
20240913,133200,2291670600,20850,20800,20850,20800,13
|
|
20240913,133100,2291400050,20750,20750,20800,20750,155
|
|
20240913,133000,2288179300,20750,20750,20750,20750,69
|
|
20240913,132900,2286747550,20750,20750,20850,20750,292
|
|
20240913,132800,2280673650,20750,20750,20800,20750,63
|
|
20240913,132700,2279366200,20750,20750,20750,20750,93
|
|
20240913,132600,2277436450,20800,20750,20800,20750,87
|
|
20240913,132500,2275626900,20750,20800,20800,20750,500
|
|
20240913,132400,2265251000,20800,20800,20850,20750,356
|
|
20240913,132300,2257850950,20850,20850,20850,20800,141
|
|
20240913,132200,2254912050,20800,20800,20800,20800,122
|
|
20240913,132100,2252374450,20800,20800,20800,20800,118
|
|
20240913,132000,2249920050,20800,20800,20850,20800,126
|
|
20240913,131900,2247294150,20800,20800,20800,20800,562
|
|
20240913,131800,2235604550,20850,20850,20850,20800,132
|
|
20240913,131700,2232852400,20800,20900,20900,20800,25
|
|
20240913,131600,2232332100,20800,20850,20850,20800,301
|
|
20240913,131500,2226056300,20850,20850,20900,20850,176
|
|
20240913,131400,2222382200,20850,20850,20850,20850,0
|
|
20240913,131300,2222382200,20850,20850,20900,20850,31
|
|
20240913,131200,2221735600,20900,20850,20900,20850,203
|
|
20240913,131100,2217496300,20850,20850,20850,20850,1
|
|
20240913,131000,2217475450,20850,20850,20850,20850,37
|
|
20240913,130900,2216704000,20900,20850,20900,20850,158
|
|
20240913,130800,2213405300,20850,20850,20850,20850,19
|
|
20240913,130700,2213009150,20900,20850,20900,20850,134
|
|
20240913,130600,2210208800,20850,20850,20900,20850,79
|
|
20240913,130500,2208561150,20850,20850,20900,20850,23
|
|
20240913,130400,2208081450,20850,20800,20850,20800,143
|
|
20240913,130300,2205099950,20850,20850,20850,20850,87
|
|
20240913,130200,2203286000,20850,20850,20850,20850,1
|
|
20240913,130100,2203265150,20900,20850,20900,20850,146
|
|
20240913,130000,2200214950,20850,20850,20900,20850,79
|
|
20240913,125900,2198567750,20850,20850,20850,20850,0
|
|
20240913,125800,2198567750,20850,20900,20900,20850,125
|
|
20240913,125700,2195956150,20900,20850,20900,20850,77
|
|
20240913,125600,2194350200,20850,20850,20850,20850,18
|
|
20240913,125500,2193974900,20900,20900,20900,20900,141
|
|
20240913,125400,2191028000,20900,20900,20900,20850,61
|
|
20240913,125300,2189753150,20950,20900,20950,20900,66
|
|
20240913,125200,2188373700,20900,20900,20900,20900,81
|
|
20240913,125100,2186680800,20850,20850,20850,20850,85
|
|
20240913,125000,2184908550,20900,20900,20900,20900,148
|
|
20240913,124900,2181815350,20900,20850,20900,20850,28
|
|
20240913,124800,2181231050,20900,20900,20900,20900,8
|
|
20240913,124700,2181063850,20950,20850,20950,20850,122
|
|
20240913,124600,2178510150,20900,20900,20900,20900,14
|
|
20240913,124500,2178217550,20850,20850,20850,20850,346
|
|
20240913,124400,2171003450,20900,20850,20900,20850,137
|
|
20240913,124300,2168141200,20850,20900,20900,20850,8
|
|
20240913,124200,2167974200,20850,20900,20900,20850,182
|
|
20240913,124100,2164174800,20900,20850,20900,20850,13
|
|
20240913,124000,2163903250,20850,20850,20850,20850,0
|
|
20240913,123900,2163903250,20850,20900,20900,20850,196
|
|
20240913,123800,2159811150,20900,20900,20900,20900,10
|
|
20240913,123700,2159602150,20850,20850,20850,20850,18
|
|
20240913,123600,2159226850,20900,20950,20950,20850,277
|
|
20240913,123500,2153435900,20950,20850,20950,20850,448
|
|
20240913,123400,2144079650,20850,20850,20850,20850,0
|
|
20240913,123300,2144079650,20850,20850,20850,20850,182
|
|
20240913,123200,2140284950,20850,20900,20900,20850,38
|
|
20240913,123100,2139492600,20900,20850,20900,20850,74
|
|
20240913,123000,2137949600,20800,20850,20850,20800,80
|
|
20240913,122900,2136284950,20850,20850,20850,20850,140
|
|
20240913,122800,2133365950,20850,20800,20850,20800,123
|
|
20240913,122700,2130802300,20850,20900,20900,20850,14
|
|
20240913,122600,2130509900,20900,20900,20900,20900,0
|
|
20240913,122500,2130509900,20900,20900,20900,20900,96
|
|
20240913,122400,2128503500,20850,20900,20900,20850,131
|
|
20240913,122300,2125768950,20850,20850,20850,20850,97
|
|
20240913,122200,2123746500,20900,20900,20900,20900,106
|
|
20240913,122100,2121531100,20900,20850,20900,20850,410
|
|
20240913,122000,2112966850,20900,20850,20900,20800,556
|
|
20240913,121900,2101375450,20850,20850,20850,20850,35
|
|
20240913,121800,2100645700,20800,20800,20800,20800,86
|
|
20240913,121700,2098856900,20850,20850,20850,20850,113
|
|
20240913,121600,2096500850,20850,20850,20850,20800,82
|
|
20240913,121500,2094792050,20850,20850,20900,20850,113
|
|
20240913,121400,2092433450,20850,20850,20850,20850,32
|
|
20240913,121300,2091766250,20800,20850,20850,20800,29
|
|
20240913,121200,2091162500,20850,20850,20850,20800,81
|
|
20240913,121100,2089477000,20850,20850,20850,20800,185
|
|
20240913,121000,2085620650,20850,20850,20850,20850,10
|
|
20240913,120900,2085412150,20800,20850,20850,20800,172
|
|
20240913,120800,2081830200,20900,20900,20900,20900,25
|
|
20240913,120700,2081307700,20900,20900,20900,20900,10
|
|
20240913,120600,2081098700,20850,20800,20900,20800,499
|
|
20240913,120500,2070679600,20850,20850,20850,20850,16
|
|
20240913,120400,2070346000,20800,20800,20800,20800,28
|
|
20240913,120300,2069763600,20800,20850,20850,20800,158
|
|
20240913,120200,2066472650,20850,20800,20850,20800,33
|
|
20240913,120100,2065785500,20850,20850,20850,20850,18
|
|
20240913,120000,2065410200,20850,20800,20850,20800,125
|
|
20240913,115900,2062804050,20850,20900,20900,20850,20
|
|
20240913,115800,2062386550,20850,20850,20850,20850,68
|
|
20240913,115700,2060968750,20900,20800,20900,20800,140
|
|
20240913,115600,2058048250,20800,20800,20800,20750,512
|
|
20240913,115500,2047403300,20800,20750,20800,20750,88
|
|
20240913,115400,2045577150,20800,20850,20850,20800,8
|
|
20240913,115300,2045410500,20850,20800,20850,20800,492
|
|
20240913,115200,2035156700,20750,20800,20800,20750,593
|
|
20240913,115100,2022848000,20850,20850,20850,20850,1
|
|
20240913,115000,2022827150,20800,20850,20850,20750,60
|
|
20240913,114900,2021580050,20800,20800,20800,20800,618
|
|
20240913,114800,2008725650,20850,20850,20850,20850,21
|
|
20240913,114700,2008287800,20800,20800,20800,20800,18
|
|
20240913,114600,2007913400,20850,20800,20850,20800,160
|
|
20240913,114500,2004581100,20800,20800,20850,20800,33
|
|
20240913,114400,2003894200,20850,20800,20850,20800,144
|
|
20240913,114300,2000892150,20800,20800,20800,20800,96
|
|
20240913,114200,1998895350,20850,20800,20850,20800,67
|
|
20240913,114100,1997501000,20800,20850,20850,20800,146
|
|
20240913,114000,1994457050,20850,20850,20850,20850,118
|
|
20240913,113900,1991996750,20900,20900,20900,20900,15
|
|
20240913,113800,1991683250,20900,20850,20900,20850,522
|
|
20240913,113700,1980794350,20850,20900,20900,20850,17
|
|
20240913,113600,1980439600,20950,20900,20950,20900,268
|
|
20240913,113500,1974837900,20900,20950,20950,20850,108
|
|
20240913,113400,1972580700,20900,20900,20900,20850,162
|
|
20240913,113300,1969198250,20850,20900,20900,20850,138
|
|
20240913,113200,1966315200,20850,20850,20850,20850,433
|
|
20240913,113100,1957287150,20850,20900,20900,20850,181
|
|
20240913,113000,1953508650,20900,20950,20950,20900,586
|
|
20240913,112900,1941256900,20950,20950,20950,20950,143
|
|
20240913,112800,1938261050,21000,20950,21000,20950,77
|
|
20240913,112700,1936647400,20950,20950,21000,20950,239
|
|
20240913,112600,1931633750,20950,20950,20950,20900,176
|
|
20240913,112500,1927947450,20900,20950,20950,20900,113
|
|
20240913,112400,1925580250,20950,20900,20950,20900,289
|
|
20240913,112300,1919534000,20900,20900,20950,20900,288
|
|
20240913,112200,1913514700,20950,20950,20950,20900,184
|
|
20240913,112100,1909663250,20900,20950,20950,20900,78
|
|
20240913,112000,1908030050,20950,20950,20950,20950,20
|
|
20240913,111900,1907611050,20950,21000,21000,20900,217
|
|
20240913,111800,1903063700,21000,21000,21000,21000,0
|
|
20240913,111700,1903063700,21000,20900,21000,20900,157
|
|
20240913,111600,1899774950,20900,20950,20950,20900,158
|
|
20240913,111500,1896472450,20900,20900,20900,20900,3
|
|
20240913,111400,1896409750,20850,20950,21000,20850,764
|
|
20240913,111300,1880417300,20950,20900,20950,20900,300
|
|
20240913,111200,1874135650,20900,20950,20950,20900,34
|
|
20240913,111100,1873424350,20950,20900,20950,20900,270
|
|
20240913,111000,1867774850,20900,21000,21000,20900,451
|
|
20240913,110900,1858331450,21000,21000,21000,21000,0
|
|
20240913,110800,1858331450,21000,20950,21000,20950,123
|
|
20240913,110700,1855749950,20950,20950,20950,20950,33
|
|
20240913,110600,1855058600,20950,21000,21000,20950,512
|
|
20240913,110500,1844308200,20950,20950,20950,20900,519
|
|
20240913,110400,1833437750,21050,21000,21050,20950,735
|
|
20240913,110300,1818030100,21000,20950,21000,20950,508
|
|
20240913,110200,1807365200,21000,21000,21050,21000,1217
|
|
20240913,110100,1781807450,21000,21250,21250,21000,2074
|
|
20240913,110000,1738057700,21200,21250,21250,21200,571
|
|
20240913,105900,1725935300,21200,21200,21250,21200,125
|
|
20240913,105800,1723285250,21200,21200,21250,21200,182
|
|
20240913,105700,1719418750,21250,21200,21250,21150,411
|
|
20240913,105600,1710701150,21200,21200,21200,21200,363
|
|
20240913,105500,1703005550,21200,21250,21250,21200,212
|
|
20240913,105400,1698504000,21250,21250,21300,21250,252
|
|
20240913,105300,1693148500,21250,21200,21250,21200,414
|
|
20240913,105200,1684352000,21200,21200,21200,21150,342
|
|
20240913,105100,1677104950,21200,21250,21250,21150,570
|
|
20240913,105000,1665015450,21250,21250,21250,21250,178
|
|
20240913,104900,1661232950,21250,21300,21300,21200,236
|
|
20240913,104800,1656212650,21250,21250,21250,21200,262
|
|
20240913,104700,1650645250,21200,21150,21200,21150,23
|
|
20240913,104600,1650157700,21150,21150,21250,21150,331
|
|
20240913,104500,1643138200,21250,21250,21250,21200,426
|
|
20240913,104400,1634099800,21250,21200,21250,21200,1146
|
|
20240913,104300,1609798200,21250,21150,21300,21150,271
|
|
20240913,104200,1604049050,21250,21400,21400,21250,1264
|
|
20240913,104100,1577146050,21400,21300,21400,21200,5290
|
|
20240913,104000,1464208200,21300,21300,21300,21250,729
|
|
20240913,103900,1448683850,21250,21250,21300,21250,173
|
|
20240913,103800,1445000850,21250,21300,21300,21250,215
|
|
20240913,103700,1440421450,21300,21150,21300,21150,2414
|
|
20240913,103600,1389085950,21150,21150,21150,21100,59
|
|
20240913,103500,1387838250,21150,21150,21150,21150,191
|
|
20240913,103400,1383798600,21100,21050,21100,21050,405
|
|
20240913,103300,1375258700,21100,21150,21150,21100,1346
|
|
20240913,103200,1346825450,21150,21150,21200,21150,504
|
|
20240913,103100,1336157900,21200,21250,21250,21200,900
|
|
20240913,103000,1317067600,21300,21250,21300,21250,1033
|
|
20240913,102900,1295116200,21250,21300,21300,21250,1338
|
|
20240913,102800,1266673950,21250,21300,21300,21250,335
|
|
20240913,102700,1259545350,21250,21250,21250,21150,1577
|
|
20240913,102600,1226053400,21200,21150,21200,21150,706
|
|
20240913,102500,1211092150,21150,21200,21200,21150,874
|
|
20240913,102400,1192588450,21200,21150,21250,21150,1005
|
|
20240913,102300,1171282300,21200,21100,21200,21100,623
|
|
20240913,102200,1158122700,21100,21100,21150,21050,1399
|
|
20240913,102100,1128571050,21100,21050,21100,21050,677
|
|
20240913,102000,1114287050,21100,21100,21100,21050,483
|
|
20240913,101900,1104099650,21100,21200,21200,21100,330
|
|
20240913,101800,1097134050,21150,21200,21200,21150,929
|
|
20240913,101700,1077460750,21200,21200,21200,21200,177
|
|
20240913,101600,1073708350,21200,21150,21200,21150,363
|
|
20240913,101500,1066013250,21200,21150,21200,21150,336
|
|
20240913,101400,1058890100,21150,21100,21200,21100,743
|
|
20240913,101300,1043168600,21150,21100,21150,21100,161
|
|
20240913,101200,1039765100,21100,21100,21100,21100,1873
|
|
20240913,101100,1000244800,21050,21050,21050,21050,854
|
|
20240913,101000,982268100,21050,21000,21050,20950,168
|
|
20240913,100900,978740550,21000,20950,21000,20950,261
|
|
20240913,100800,973272100,20950,21000,21000,20950,308
|
|
20240913,100700,966811650,20950,21050,21050,20900,968
|
|
20240913,100600,946529100,21000,21000,21000,21000,314
|
|
20240913,100500,939935100,21050,20950,21050,20950,471
|
|
20240913,100400,930046250,21000,21000,21050,21000,391
|
|
20240913,100300,921826800,21000,21050,21050,21000,238
|
|
20240913,100200,916817000,21050,20950,21100,20950,885
|
|
20240913,100100,898194850,20950,20950,21000,20900,130
|
|
20240913,100000,895473400,21000,21000,21050,21000,418
|
|
20240913,095900,886691400,21000,21050,21100,21000,2877
|
|
20240913,095800,826161500,21050,21050,21100,21000,569
|
|
20240913,095700,814170200,21050,21100,21100,21000,248
|
|
20240913,095600,808951500,21100,21150,21150,21000,7078
|
|
20240913,095500,659481750,21150,21050,21150,21050,1201
|
|
20240913,095400,634134200,21050,21100,21100,21050,219
|
|
20240913,095300,629513350,21100,21000,21100,20950,1258
|
|
20240913,095200,603036100,21000,21000,21050,20950,1075
|
|
20240913,095100,580468600,21000,20900,21150,20900,1961
|
|
20240913,095000,539287350,20900,20750,20950,20750,2817
|
|
20240913,094900,480583900,20800,20800,20800,20750,515
|
|
20240913,094800,469891500,20800,20800,20800,20800,284
|
|
20240913,094700,463984300,20750,20800,20800,20750,247
|
|
20240913,094600,458852050,20750,20700,20800,20700,365
|
|
20240913,094500,451270800,20750,20700,20750,20700,1435
|
|
20240913,094400,421506150,20700,20700,20700,20650,604
|
|
20240913,094300,409003500,20650,20650,20650,20650,172
|
|
20240913,094200,405451700,20650,20700,20700,20650,101
|
|
20240913,094100,403366000,20700,20700,20700,20600,468
|
|
20240913,094000,393700650,20700,20650,20700,20650,295
|
|
20240913,093900,387604750,20650,20600,20650,20600,446
|
|
20240913,093800,378408150,20600,20600,20600,20600,2
|
|
20240913,093700,378366950,20550,20550,20550,20550,530
|
|
20240913,093600,367475450,20550,20500,20550,20500,50
|
|
20240913,093500,366448700,20550,20500,20550,20500,156
|
|
20240913,093400,363247900,20500,20550,20550,20500,98
|
|
20240913,093300,361234100,20550,20500,20550,20500,57
|
|
20240913,093200,360064250,20500,20500,20500,20500,781
|
|
20240913,093100,344053750,20500,20550,20550,20500,6
|
|
20240913,093000,343930700,20500,20500,20500,20500,542
|
|
20240913,092900,332819700,20500,20450,20500,20450,49
|
|
20240913,092800,331817400,20450,20400,20450,20400,168
|
|
20240913,092700,328382350,20400,20450,20450,20400,75
|
|
20240913,092600,326848700,20400,20400,20400,20400,0
|
|
20240913,092500,326848700,20400,20400,20450,20400,76
|
|
20240913,092400,325295200,20400,20400,20400,20400,1
|
|
20240913,092300,325274800,20400,20400,20400,20400,10
|
|
20240913,092200,325070800,20400,20400,20400,20400,55
|
|
20240913,092100,323948800,20450,20400,20450,20400,11
|
|
20240913,092000,323724100,20350,20350,20350,20350,0
|
|
20240913,091900,323724100,20350,20350,20350,20350,3
|
|
20240913,091800,323663050,20450,20450,20550,20450,3161
|
|
20240913,091700,258833200,20450,20450,20450,20450,301
|
|
20240913,091600,252677750,20450,20250,20450,20250,2076
|
|
20240913,091500,210470750,20300,20300,20300,20300,52
|
|
20240913,091400,209415150,20250,20300,20300,20250,939
|
|
20240913,091300,190391450,20300,20300,20300,20300,117
|
|
20240913,091200,188016350,20350,20350,20350,20250,255
|
|
20240913,091100,182835650,20350,20300,20350,20250,239
|
|
20240913,091000,177985800,20300,20350,20400,20300,789
|
|
20240913,090900,161966050,20400,20400,20400,20350,154
|
|
20240913,090800,158829350,20350,20300,20350,20300,1351
|
|
20240913,090700,131388500,20400,20400,20400,20400,350
|
|
20240913,090600,124248500,20400,20400,20400,20300,954
|
|
20240913,090500,104825350,20350,20350,20350,20350,4
|
|
20240913,090400,104743950,20350,20350,20350,20350,272
|
|
20240913,090300,99208750,20350,20450,20450,20350,395
|
|
20240913,090200,91154200,20400,20350,20400,20350,1842
|
|
20240913,090100,53628000,20400,20400,20400,20250,1253
|
|
20240913,090000,28175350,20350,20450,20450,20300,1272
|