587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,184400,16732345250,28500,28500,28500,28500,10552
|
|
20240904,184300,16732345250,28500,28500,28500,28500,0
|
|
20240904,184200,16732345250,28500,28500,28500,28500,0
|
|
20240904,184100,16732345250,28500,28500,28500,28500,0
|
|
20240904,184000,16732345250,28500,28500,28500,28500,0
|
|
20240904,183900,16732345250,28500,28500,28500,28500,0
|
|
20240904,183800,16732345250,28500,28500,28500,28500,0
|
|
20240904,183700,16732345250,28500,28500,28500,28500,0
|
|
20240904,183600,16732345250,28500,28500,28500,28500,0
|
|
20240904,183500,16732345250,28500,28500,28500,28500,0
|
|
20240904,183400,16732345250,28500,28500,28500,28500,0
|
|
20240904,183300,16732345250,28500,28500,28500,28500,0
|
|
20240904,183200,16732345250,28500,28500,28500,28500,0
|
|
20240904,183100,16732345250,28500,28500,28500,28500,0
|
|
20240904,183000,16732345250,28500,28500,28500,28500,0
|
|
20240904,182900,16732345250,28500,28500,28500,28500,0
|
|
20240904,182800,16732345250,28500,28500,28500,28500,0
|
|
20240904,182700,16732345250,28500,28500,28500,28500,0
|
|
20240904,182600,16732345250,28500,28500,28500,28500,0
|
|
20240904,182500,16732345250,28500,28500,28500,28500,0
|
|
20240904,182400,16732345250,28500,28500,28500,28500,0
|
|
20240904,182300,16732345250,28500,28500,28500,28500,0
|
|
20240904,182200,16732345250,28500,28500,28500,28500,0
|
|
20240904,182100,16732345250,28500,28500,28500,28500,0
|
|
20240904,182000,16732345250,28500,28500,28500,28500,0
|
|
20240904,181900,16732345250,28500,28500,28500,28500,0
|
|
20240904,181800,16732345250,28500,28500,28500,28500,0
|
|
20240904,181700,16732345250,28500,28500,28500,28500,0
|
|
20240904,181600,16732345250,28500,28500,28500,28500,0
|
|
20240904,181500,16732345250,28500,28500,28500,28500,0
|
|
20240904,181400,16732345250,28500,28500,28500,28500,10552
|
|
20240904,181300,16732345250,28500,28500,28500,28500,0
|
|
20240904,181200,16732345250,28500,28500,28500,28500,0
|
|
20240904,181100,16732345250,28500,28500,28500,28500,0
|
|
20240904,181000,16732345250,28500,28500,28500,28500,0
|
|
20240904,180900,16732345250,28500,28500,28500,28500,0
|
|
20240904,180800,16732345250,28500,28500,28500,28500,0
|
|
20240904,180700,16732345250,28500,28500,28500,28500,0
|
|
20240904,180600,16732345250,28500,28500,28500,28500,0
|
|
20240904,180500,16732345250,28500,28500,28500,28500,0
|
|
20240904,180400,16732345250,28500,28500,28500,28500,0
|
|
20240904,180300,16732345250,28500,28500,28500,28500,0
|
|
20240904,180200,16732345250,28500,28500,28500,28500,0
|
|
20240904,180100,16732345250,28500,28500,28500,28500,0
|
|
20240904,180000,16732345250,28500,28500,28500,28500,0
|
|
20240904,175900,16732345250,28500,28500,28500,28500,0
|
|
20240904,175800,16732345250,28500,28500,28500,28500,0
|
|
20240904,175700,16732345250,28500,28500,28500,28500,0
|
|
20240904,175600,16732345250,28500,28500,28500,28500,0
|
|
20240904,175500,16732345250,28500,28500,28500,28500,0
|
|
20240904,175400,16732345250,28500,28500,28500,28500,0
|
|
20240904,175300,16732345250,28500,28500,28500,28500,0
|
|
20240904,175200,16732345250,28500,28500,28500,28500,0
|
|
20240904,175100,16732345250,28500,28500,28500,28500,0
|
|
20240904,175000,16732345250,28500,28500,28500,28500,0
|
|
20240904,174900,16732345250,28500,28500,28500,28500,0
|
|
20240904,174800,16732345250,28500,28500,28500,28500,0
|
|
20240904,174700,16732345250,28500,28500,28500,28500,0
|
|
20240904,174600,16732345250,28500,28500,28500,28500,0
|
|
20240904,174500,16732345250,28500,28500,28500,28500,0
|
|
20240904,174400,16732345250,28500,28500,28500,28500,10552
|
|
20240904,174300,16732345250,28500,28500,28500,28500,0
|
|
20240904,174200,16732345250,28500,28500,28500,28500,0
|
|
20240904,174100,16732345250,28500,28500,28500,28500,0
|
|
20240904,174000,16732345250,28500,28500,28500,28500,0
|
|
20240904,173900,16732345250,28500,28500,28500,28500,0
|
|
20240904,173800,16732345250,28500,28500,28500,28500,0
|
|
20240904,173700,16732345250,28500,28500,28500,28500,0
|
|
20240904,173600,16732345250,28500,28500,28500,28500,0
|
|
20240904,173500,16732345250,28500,28500,28500,28500,0
|
|
20240904,173400,16732345250,28500,28500,28500,28500,0
|
|
20240904,173300,16732345250,28500,28500,28500,28500,0
|
|
20240904,173200,16732345250,28500,28500,28500,28500,0
|
|
20240904,173100,16732345250,28500,28500,28500,28500,0
|
|
20240904,173000,16732345250,28500,28500,28500,28500,0
|
|
20240904,172900,16732345250,28500,28500,28500,28500,0
|
|
20240904,172800,16732345250,28500,28500,28500,28500,0
|
|
20240904,172700,16732345250,28500,28500,28500,28500,0
|
|
20240904,172600,16732345250,28500,28500,28500,28500,0
|
|
20240904,172500,16732345250,28500,28500,28500,28500,0
|
|
20240904,172400,16732345250,28500,28500,28500,28500,0
|
|
20240904,172300,16732345250,28500,28500,28500,28500,0
|
|
20240904,172200,16732345250,28500,28500,28500,28500,0
|
|
20240904,172100,16732345250,28500,28500,28500,28500,0
|
|
20240904,172000,16732345250,28500,28500,28500,28500,0
|
|
20240904,171900,16732345250,28500,28500,28500,28500,0
|
|
20240904,171800,16732345250,28500,28500,28500,28500,0
|
|
20240904,171700,16732345250,28500,28500,28500,28500,0
|
|
20240904,171600,16732345250,28500,28500,28500,28500,0
|
|
20240904,171500,16732345250,28500,28500,28500,28500,0
|
|
20240904,171400,16732345250,28500,28500,28500,28500,10552
|
|
20240904,171300,16732345250,28500,28500,28500,28500,0
|
|
20240904,171200,16732345250,28500,28500,28500,28500,0
|
|
20240904,171100,16732345250,28500,28500,28500,28500,0
|
|
20240904,171000,16732345250,28500,28500,28500,28500,0
|
|
20240904,170900,16732345250,28500,28500,28500,28500,0
|
|
20240904,170800,16732345250,28500,28500,28500,28500,0
|
|
20240904,170700,16732345250,28500,28500,28500,28500,0
|
|
20240904,170600,16732345250,28500,28500,28500,28500,0
|
|
20240904,170500,16732345250,28500,28500,28500,28500,0
|
|
20240904,170400,16732345250,28500,28500,28500,28500,0
|
|
20240904,170300,16732345250,28500,28500,28500,28500,0
|
|
20240904,170200,16732345250,28500,28500,28500,28500,0
|
|
20240904,170100,16732345250,28500,28500,28500,28500,0
|
|
20240904,170000,16732345250,28500,28500,28500,28500,0
|
|
20240904,165900,16732345250,28500,28500,28500,28500,0
|
|
20240904,165800,16732345250,28500,28500,28500,28500,0
|
|
20240904,165700,16732345250,28500,28500,28500,28500,0
|
|
20240904,165600,16732345250,28500,28500,28500,28500,0
|
|
20240904,165500,16732345250,28500,28500,28500,28500,0
|
|
20240904,165400,16732345250,28500,28500,28500,28500,0
|
|
20240904,165300,16732345250,28500,28500,28500,28500,0
|
|
20240904,165200,16732345250,28500,28500,28500,28500,0
|
|
20240904,165100,16732345250,28500,28500,28500,28500,0
|
|
20240904,165000,16732345250,28500,28500,28500,28500,0
|
|
20240904,164900,16732345250,28500,28500,28500,28500,0
|
|
20240904,164800,16732345250,28500,28500,28500,28500,0
|
|
20240904,164700,16732345250,28500,28500,28500,28500,0
|
|
20240904,164600,16732345250,28500,28500,28500,28500,0
|
|
20240904,164500,16732345250,28500,28500,28500,28500,0
|
|
20240904,164400,16732345250,28500,28500,28500,28500,10552
|
|
20240904,164300,16732345250,28500,28500,28500,28500,0
|
|
20240904,164200,16732345250,28500,28500,28500,28500,0
|
|
20240904,164100,16732345250,28500,28500,28500,28500,0
|
|
20240904,164000,16732345250,28500,28500,28500,28500,0
|
|
20240904,163900,16732345250,28500,28500,28500,28500,0
|
|
20240904,163800,16732345250,28500,28500,28500,28500,0
|
|
20240904,163700,16732345250,28500,28500,28500,28500,0
|
|
20240904,163600,16732345250,28500,28500,28500,28500,0
|
|
20240904,163500,16732345250,28500,28500,28500,28500,0
|
|
20240904,163400,16732345250,28500,28500,28500,28500,0
|
|
20240904,163300,16732345250,28500,28500,28500,28500,0
|
|
20240904,163200,16732345250,28500,28500,28500,28500,0
|
|
20240904,163100,16732345250,28500,28500,28500,28500,0
|
|
20240904,163000,16732345250,28500,28500,28500,28500,0
|
|
20240904,162900,16732345250,28500,28500,28500,28500,0
|
|
20240904,162800,16732345250,28500,28500,28500,28500,0
|
|
20240904,162700,16732345250,28500,28500,28500,28500,0
|
|
20240904,162600,16732345250,28500,28500,28500,28500,0
|
|
20240904,162500,16732345250,28500,28500,28500,28500,0
|
|
20240904,162400,16732345250,28500,28500,28500,28500,0
|
|
20240904,162300,16732345250,28500,28500,28500,28500,0
|
|
20240904,162200,16732345250,28500,28500,28500,28500,0
|
|
20240904,162100,16732345250,28500,28500,28500,28500,0
|
|
20240904,162000,16732345250,28500,28500,28500,28500,0
|
|
20240904,161900,16732345250,28500,28500,28500,28500,0
|
|
20240904,161800,16732345250,28500,28500,28500,28500,0
|
|
20240904,161700,16732345250,28500,28500,28500,28500,0
|
|
20240904,161600,16732345250,28500,28500,28500,28500,0
|
|
20240904,161500,16732345250,28500,28500,28500,28500,0
|
|
20240904,161400,16732345250,28500,28500,28500,28500,10552
|
|
20240904,161300,16732345250,28500,28500,28500,28500,0
|
|
20240904,161200,16732345250,28500,28500,28500,28500,0
|
|
20240904,161100,16732345250,28500,28500,28500,28500,0
|
|
20240904,161000,16732345250,28500,28500,28500,28500,0
|
|
20240904,160900,16732345250,28500,28500,28500,28500,0
|
|
20240904,160800,16732345250,28500,28500,28500,28500,0
|
|
20240904,160700,16732345250,28500,28500,28500,28500,0
|
|
20240904,160600,16732345250,28500,28500,28500,28500,0
|
|
20240904,160500,16732345250,28500,28500,28500,28500,0
|
|
20240904,160400,16732345250,28500,28500,28500,28500,0
|
|
20240904,160300,16732345250,28500,28500,28500,28500,0
|
|
20240904,160200,16732345250,28500,28500,28500,28500,0
|
|
20240904,160100,16732345250,28500,28500,28500,28500,0
|
|
20240904,160000,16732345250,28500,28500,28500,28500,0
|
|
20240904,155900,16732345250,28500,28500,28500,28500,0
|
|
20240904,155800,16732345250,28500,28500,28500,28500,0
|
|
20240904,155700,16732345250,28500,28500,28500,28500,0
|
|
20240904,155600,16732345250,28500,28500,28500,28500,0
|
|
20240904,155500,16732345250,28500,28500,28500,28500,0
|
|
20240904,155400,16732345250,28500,28500,28500,28500,0
|
|
20240904,155300,16732345250,28500,28500,28500,28500,0
|
|
20240904,155200,16732345250,28500,28500,28500,28500,0
|
|
20240904,155100,16732345250,28500,28500,28500,28500,0
|
|
20240904,155000,16732345250,28500,28500,28500,28500,0
|
|
20240904,154900,16732345250,28500,28500,28500,28500,0
|
|
20240904,154800,16732345250,28500,28500,28500,28500,0
|
|
20240904,154700,16732345250,28500,28500,28500,28500,0
|
|
20240904,154600,16732345250,28500,28500,28500,28500,0
|
|
20240904,154500,16732345250,28500,28500,28500,28500,0
|
|
20240904,154400,16732345250,28500,28500,28500,28500,10552
|
|
20240904,154300,16732345250,28500,28500,28500,28500,0
|
|
20240904,154200,16732345250,28500,28500,28500,28500,0
|
|
20240904,154100,16732345250,28500,28500,28500,28500,0
|
|
20240904,154000,16732345250,28500,28500,28500,28500,0
|
|
20240904,153900,16732345250,28500,28500,28500,28500,0
|
|
20240904,153800,16732345250,28500,28500,28500,28500,0
|
|
20240904,153700,16732345250,28500,28500,28500,28500,0
|
|
20240904,153600,16732345250,28500,28500,28500,28500,0
|
|
20240904,153500,16732345250,28500,28500,28500,28500,0
|
|
20240904,153400,16732345250,28500,28500,28500,28500,0
|
|
20240904,153300,16732345250,28500,28500,28500,28500,0
|
|
20240904,153200,16732345250,28500,28500,28500,28500,0
|
|
20240904,153100,16732345250,28500,28500,28500,28500,0
|
|
20240904,153000,16732345250,28500,28500,28500,28500,10552
|
|
20240904,152900,16431613250,28450,28450,28450,28450,0
|
|
20240904,152800,16431613250,28450,28450,28450,28450,0
|
|
20240904,152700,16431613250,28450,28450,28450,28450,0
|
|
20240904,152600,16431613250,28450,28450,28450,28450,0
|
|
20240904,152500,16431613250,28450,28450,28450,28450,0
|
|
20240904,152400,16431613250,28450,28450,28450,28450,0
|
|
20240904,152300,16431613250,28450,28450,28450,28450,0
|
|
20240904,152200,16431613250,28450,28450,28450,28450,0
|
|
20240904,152100,16431613250,28450,28450,28450,28450,0
|
|
20240904,152000,16431613250,28450,28450,28450,28450,0
|
|
20240904,151900,16431613250,28450,28500,28500,28400,587
|
|
20240904,151800,16414909700,28500,28450,28500,28400,741
|
|
20240904,151700,16393829750,28400,28400,28450,28400,601
|
|
20240904,151600,16376751500,28400,28450,28500,28400,1571
|
|
20240904,151500,16332051250,28500,28500,28500,28400,2836
|
|
20240904,151400,16251352750,28450,28450,28500,28450,1667
|
|
20240904,151300,16203876300,28500,28500,28500,28450,4773
|
|
20240904,151200,16067971350,28450,28500,28500,28450,1002
|
|
20240904,151100,16039439350,28450,28450,28500,28450,1120
|
|
20240904,151000,16007531050,28450,28450,28550,28450,1334
|
|
20240904,150900,15969532900,28450,28450,28500,28450,1416
|
|
20240904,150800,15929199500,28450,28450,28500,28450,1762
|
|
20240904,150700,15879023100,28450,28500,28550,28450,1655
|
|
20240904,150600,15831871650,28500,28500,28550,28450,616
|
|
20240904,150500,15814317050,28500,28500,28550,28450,1651
|
|
20240904,150400,15767273550,28500,28500,28600,28500,1503
|
|
20240904,150300,15724380750,28550,28500,28550,28500,1550
|
|
20240904,150200,15680154400,28550,28550,28550,28500,1040
|
|
20240904,150100,15650476400,28550,28550,28550,28500,1445
|
|
20240904,150000,15609274550,28550,28500,28550,28500,1286
|
|
20240904,145900,15572582100,28500,28450,28550,28450,1589
|
|
20240904,145800,15527264400,28500,28450,28500,28450,1315
|
|
20240904,145700,15489798550,28450,28500,28550,28450,1285
|
|
20240904,145600,15453165650,28500,28500,28550,28450,4367
|
|
20240904,145500,15328727000,28450,28400,28500,28400,1978
|
|
20240904,145400,15272459400,28400,28350,28450,28350,2514
|
|
20240904,145300,15201047900,28350,28350,28400,28300,2907
|
|
20240904,145200,15118676650,28350,28400,28400,28350,827
|
|
20240904,145100,15095225750,28350,28350,28400,28350,1032
|
|
20240904,145000,15065964600,28350,28350,28400,28350,666
|
|
20240904,144900,15047079600,28350,28350,28400,28350,759
|
|
20240904,144800,15025546250,28350,28350,28400,28350,79
|
|
20240904,144700,15023306050,28350,28400,28400,28350,456
|
|
20240904,144600,15010367850,28400,28350,28450,28350,490
|
|
20240904,144500,14996451750,28400,28350,28450,28350,1449
|
|
20240904,144400,14955314350,28350,28350,28400,28350,581
|
|
20240904,144300,14938834350,28350,28350,28400,28350,804
|
|
20240904,144200,14916037300,28300,28300,28350,28300,180
|
|
20240904,144100,14910941200,28350,28300,28350,28300,327
|
|
20240904,144000,14901682500,28300,28350,28400,28300,2615
|
|
20240904,143900,14827586300,28300,28350,28350,28300,382
|
|
20240904,143800,14816765900,28300,28300,28350,28300,377
|
|
20240904,143700,14806095150,28300,28350,28400,28300,2258
|
|
20240904,143600,14742080900,28350,28350,28350,28300,459
|
|
20240904,143500,14729068300,28400,28400,28400,28300,2372
|
|
20240904,143400,14661799300,28400,28400,28400,28350,2374
|
|
20240904,143300,14594381650,28400,28350,28400,28350,400
|
|
20240904,143200,14583022650,28400,28350,28400,28350,386
|
|
20240904,143100,14572071600,28350,28400,28400,28350,1483
|
|
20240904,143000,14529975450,28400,28450,28500,28400,1048
|
|
20240904,142900,14500169350,28450,28450,28500,28450,883
|
|
20240904,142800,14475028200,28450,28450,28450,28450,272
|
|
20240904,142700,14467289800,28450,28450,28500,28400,2295
|
|
20240904,142600,14401998000,28450,28400,28450,28400,826
|
|
20240904,142500,14378508100,28350,28300,28450,28300,6660
|
|
20240904,142400,14189514500,28300,28350,28350,28300,345
|
|
20240904,142300,14179750700,28300,28350,28350,28300,1181
|
|
20240904,142200,14146324100,28350,28300,28350,28300,931
|
|
20240904,142100,14119948900,28300,28300,28350,28300,177
|
|
20240904,142000,14114935650,28300,28350,28400,28300,320
|
|
20240904,141900,14105865000,28350,28300,28400,28300,1175
|
|
20240904,141800,14072600400,28300,28300,28350,28300,522
|
|
20240904,141700,14057822350,28300,28300,28350,28300,428
|
|
20240904,141600,14045699900,28350,28300,28350,28300,1300
|
|
20240904,141500,14008909650,28300,28300,28350,28300,659
|
|
20240904,141400,13990258900,28300,28300,28350,28250,602
|
|
20240904,141300,13973223200,28300,28350,28350,28300,405
|
|
20240904,141200,13961759400,28300,28300,28300,28300,334
|
|
20240904,141100,13952307200,28300,28300,28350,28300,1481
|
|
20240904,141000,13910392700,28300,28300,28350,28300,320
|
|
20240904,140900,13901335200,28300,28300,28350,28300,1786
|
|
20240904,140800,13850785150,28300,28350,28400,28300,3737
|
|
20240904,140700,13744924250,28350,28300,28350,28300,3638
|
|
20240904,140600,13641872850,28300,28350,28400,28300,3685
|
|
20240904,140500,13537399550,28400,28400,28450,28350,4665
|
|
20240904,140400,13404914500,28450,28450,28450,28400,736
|
|
20240904,140300,13384007400,28400,28550,28550,28400,17979
|
|
20240904,140200,12871746200,28500,28500,28550,28500,1807
|
|
20240904,140100,12820196800,28500,28500,28550,28500,1378
|
|
20240904,140000,12780894300,28500,28500,28550,28500,573
|
|
20240904,135900,12764558000,28550,28500,28550,28500,794
|
|
20240904,135800,12741922750,28500,28500,28550,28500,438
|
|
20240904,135700,12729439000,28500,28500,28550,28500,429
|
|
20240904,135600,12717209050,28500,28550,28550,28500,2304
|
|
20240904,135500,12651536900,28550,28500,28550,28500,1878
|
|
20240904,135400,12598003000,28500,28500,28550,28500,484
|
|
20240904,135300,12584205350,28550,28550,28550,28500,428
|
|
20240904,135200,12572003700,28550,28500,28550,28500,499
|
|
20240904,135100,12557764000,28550,28500,28550,28500,395
|
|
20240904,135000,12546505800,28550,28500,28550,28500,682
|
|
20240904,134900,12527044300,28550,28500,28550,28500,641
|
|
20240904,134800,12508762650,28550,28550,28550,28500,254
|
|
20240904,134700,12501513200,28550,28550,28600,28500,1315
|
|
20240904,134600,12463974300,28600,28550,28600,28550,348
|
|
20240904,134500,12454035400,28550,28550,28600,28550,334
|
|
20240904,134400,12444499650,28550,28550,28600,28550,481
|
|
20240904,134300,12430765050,28550,28550,28600,28550,574
|
|
20240904,134200,12414370150,28550,28550,28600,28550,446
|
|
20240904,134100,12401631850,28550,28550,28550,28550,307
|
|
20240904,134000,12392867000,28550,28550,28600,28550,544
|
|
20240904,133900,12377335600,28600,28550,28600,28550,155
|
|
20240904,133800,12372908350,28550,28550,28600,28550,843
|
|
20240904,133700,12348840600,28550,28550,28550,28500,1493
|
|
20240904,133600,12306221400,28500,28550,28550,28500,1258
|
|
20240904,133500,12270307500,28550,28600,28600,28550,6405
|
|
20240904,133400,12087443350,28600,28600,28600,28600,73
|
|
20240904,133300,12085355550,28600,28600,28600,28550,1323
|
|
20240904,133200,12047535650,28600,28600,28650,28600,323
|
|
20240904,133100,12038297800,28650,28600,28650,28600,134
|
|
20240904,133000,12034465150,28600,28600,28650,28600,479
|
|
20240904,132900,12020760050,28650,28650,28650,28600,1444
|
|
20240904,132800,11979452300,28650,28600,28650,28600,363
|
|
20240904,132700,11969070400,28600,28600,28650,28600,626
|
|
20240904,132600,11951164000,28600,28650,28650,28600,810
|
|
20240904,132500,11927974500,28600,28600,28600,28600,192
|
|
20240904,132400,11922483300,28600,28600,28650,28600,229
|
|
20240904,132300,11915931950,28600,28600,28650,28600,420
|
|
20240904,132200,11903915100,28600,28600,28650,28600,1163
|
|
20240904,132100,11870652300,28650,28600,28650,28600,994
|
|
20240904,132000,11842212750,28600,28650,28650,28600,216
|
|
20240904,131900,11836034450,28650,28650,28650,28600,430
|
|
20240904,131800,11823731350,28650,28650,28650,28600,146
|
|
20240904,131700,11819550250,28600,28600,28650,28600,495
|
|
20240904,131600,11805385250,28600,28600,28650,28600,256
|
|
20240904,131500,11798052700,28650,28650,28650,28600,728
|
|
20240904,131400,11777231300,28650,28600,28650,28600,392
|
|
20240904,131300,11766011750,28650,28650,28650,28600,786
|
|
20240904,131200,11743503400,28600,28650,28650,28600,800
|
|
20240904,131100,11720588300,28650,28700,28700,28650,242
|
|
20240904,131000,11713654450,28700,28700,28700,28650,1703
|
|
20240904,130900,11664860450,28700,28600,28700,28600,4007
|
|
20240904,130800,11550097800,28600,28650,28650,28600,357
|
|
20240904,130700,11539886950,28600,28600,28650,28600,1681
|
|
20240904,130600,11491809750,28600,28600,28650,28600,495
|
|
20240904,130500,11477650100,28600,28600,28650,28600,296
|
|
20240904,130400,11469180900,28650,28650,28650,28600,308
|
|
20240904,130300,11460366250,28600,28700,28700,28600,837
|
|
20240904,130200,11436389950,28700,28600,28700,28600,300
|
|
20240904,130100,11427796950,28600,28600,28650,28600,259
|
|
20240904,130000,11420384150,28650,28550,28650,28550,3493
|
|
20240904,125900,11320488450,28550,28600,28600,28550,3252
|
|
20240904,125800,11227642550,28600,28550,28600,28550,1086
|
|
20240904,125700,11196625500,28550,28550,28600,28550,765
|
|
20240904,125600,11174782050,28550,28550,28600,28550,1151
|
|
20240904,125500,11141918950,28550,28550,28600,28550,2354
|
|
20240904,125400,11074711700,28550,28650,28650,28550,16442
|
|
20240904,125300,10604689250,28650,28600,28650,28600,1054
|
|
20240904,125200,10574523700,28650,28600,28650,28600,1051
|
|
20240904,125100,10544438400,28600,28600,28650,28600,654
|
|
20240904,125000,10525733500,28650,28650,28650,28600,174
|
|
20240904,124900,10520754400,28650,28650,28650,28600,146
|
|
20240904,124800,10516573300,28650,28600,28650,28600,220
|
|
20240904,124700,10510274150,28650,28650,28700,28650,7807
|
|
20240904,124600,10286603500,28650,28700,28750,28650,2172
|
|
20240904,124500,10224278050,28650,28700,28700,28650,235
|
|
20240904,124400,10217544550,28700,28700,28700,28650,183
|
|
20240904,124300,10212300050,28650,28650,28700,28650,1193
|
|
20240904,124200,10178118000,28700,28700,28700,28650,510
|
|
20240904,124100,10163485600,28650,28700,28700,28650,462
|
|
20240904,124000,10150244250,28650,28700,28700,28650,394
|
|
20240904,123900,10138953650,28700,28700,28700,28650,239
|
|
20240904,123800,10132103600,28650,28650,28700,28650,108
|
|
20240904,123700,10129005700,28700,28700,28700,28650,195
|
|
20240904,123600,10123416700,28650,28700,28700,28650,8815
|
|
20240904,123500,9870433700,28750,28700,28750,28700,52
|
|
20240904,123400,9868940950,28700,28700,28750,28700,215
|
|
20240904,123300,9862766300,28750,28700,28750,28700,315
|
|
20240904,123200,9853717700,28700,28750,28750,28700,886
|
|
20240904,123100,9828249700,28750,28700,28750,28700,705
|
|
20240904,123000,9807986900,28750,28750,28750,28700,52
|
|
20240904,122900,9806492050,28750,28750,28750,28700,727
|
|
20240904,122800,9785617700,28700,28700,28750,28700,108
|
|
20240904,122700,9782515200,28750,28750,28750,28700,122
|
|
20240904,122600,9779008100,28750,28750,28750,28700,1659
|
|
20240904,122500,9731325900,28750,28750,28750,28750,27
|
|
20240904,122400,9730549650,28750,28750,28800,28750,144
|
|
20240904,122300,9726409550,28750,28800,28800,28750,66
|
|
20240904,122200,9724510000,28750,28750,28800,28750,258
|
|
20240904,122100,9717091200,28750,28750,28800,28750,127
|
|
20240904,122000,9713439750,28800,28800,28850,28800,914
|
|
20240904,121900,9687114500,28750,28750,28800,28750,478
|
|
20240904,121800,9673370950,28750,28800,28800,28750,632
|
|
20240904,121700,9655177950,28750,28800,28800,28750,93
|
|
20240904,121600,9652500950,28750,28750,28800,28750,150
|
|
20240904,121500,9648187450,28800,28750,28800,28700,1998
|
|
20240904,121400,9590731700,28700,28700,28750,28700,248
|
|
20240904,121300,9583611600,28700,28800,28800,28700,1362
|
|
20240904,121200,9544461400,28750,28750,28800,28750,110
|
|
20240904,121100,9541298850,28750,28800,28800,28750,272
|
|
20240904,121000,9533470950,28800,28800,28800,28750,118
|
|
20240904,120900,9530073850,28750,28800,28800,28750,110
|
|
20240904,120800,9526907300,28800,28750,28800,28750,166
|
|
20240904,120700,9522131350,28750,28800,28800,28750,210
|
|
20240904,120600,9516091600,28800,28750,28800,28750,92
|
|
20240904,120500,9513446450,28750,28800,28800,28750,178
|
|
20240904,120400,9508326350,28800,28800,28800,28750,296
|
|
20240904,120300,9499813850,28750,28750,28800,28750,1916
|
|
20240904,120200,9444641600,28750,28750,28800,28750,558
|
|
20240904,120100,9428575600,28750,28750,28800,28750,247
|
|
20240904,120000,9421474300,28750,28800,28800,28750,196
|
|
20240904,115900,9415835250,28800,28750,28800,28700,747
|
|
20240904,115800,9394356000,28700,28700,28750,28700,154
|
|
20240904,115700,9389930700,28700,28750,28750,28700,305
|
|
20240904,115600,9381167750,28750,28750,28750,28700,173
|
|
20240904,115500,9376195000,28700,28700,28750,28700,996
|
|
20240904,115400,9347571600,28750,28750,28750,28700,536
|
|
20240904,115300,9332163000,28750,28700,28800,28700,1135
|
|
20240904,115200,9299531550,28700,28750,28750,28700,250
|
|
20240904,115100,9292355350,28700,28700,28750,28700,55
|
|
20240904,115000,9290776600,28750,28700,28750,28700,270
|
|
20240904,114900,9283014350,28700,28750,28750,28700,306
|
|
20240904,114800,9274225700,28750,28750,28750,28700,53
|
|
20240904,114700,9272703900,28750,28750,28750,28700,167
|
|
20240904,114600,9267908550,28700,28700,28750,28700,86
|
|
20240904,114500,9265439800,28700,28750,28750,28700,86
|
|
20240904,114400,9262969250,28750,28750,28750,28700,205
|
|
20240904,114300,9257083700,28750,28750,28750,28700,7093
|
|
20240904,114200,9053161700,28800,28800,28850,28750,6989
|
|
20240904,114100,8851870500,28800,28800,28850,28800,1002
|
|
20240904,114000,8823012800,28800,28900,28900,28800,491
|
|
20240904,113900,8808852300,28850,28800,28850,28800,649
|
|
20240904,113800,8790130050,28850,28850,28850,28800,45
|
|
20240904,113700,8788833300,28850,28850,28900,28800,683
|
|
20240904,113600,8769128250,28900,28850,28900,28850,122
|
|
20240904,113500,8765608500,28850,28900,28900,28850,342
|
|
20240904,113400,8755731700,28850,28800,28850,28800,395
|
|
20240904,113300,8744343750,28800,28800,28850,28800,1268
|
|
20240904,113200,8707809950,28850,28850,28850,28850,30
|
|
20240904,113100,8706944450,28850,28850,28900,28800,1359
|
|
20240904,113000,8667736500,28900,28850,28900,28850,2562
|
|
20240904,112900,8593820100,28850,28950,28950,28850,1715
|
|
20240904,112800,8544292000,28900,28950,28950,28900,1566
|
|
20240904,112700,8499008150,28950,28950,28950,28900,69
|
|
20240904,112600,8497010900,28900,28950,28950,28900,435
|
|
20240904,112500,8484422850,28950,28900,28950,28900,309
|
|
20240904,112400,8475485500,28900,28900,28950,28900,598
|
|
20240904,112300,8458174900,28950,28950,28950,28900,233
|
|
20240904,112200,8451436150,28950,28950,28950,28900,159
|
|
20240904,112100,8446835850,28950,28900,28950,28900,46
|
|
20240904,112000,8445506350,28900,28950,28950,28900,236
|
|
20240904,111900,8438683800,28950,28900,28950,28900,77
|
|
20240904,111800,8436458450,28900,28900,28950,28900,179
|
|
20240904,111700,8431284000,28900,28950,28950,28900,169
|
|
20240904,111600,8426397850,28950,28950,28950,28900,285
|
|
20240904,111500,8418150850,28950,28850,28950,28850,2854
|
|
20240904,111400,8335635850,28850,28900,28900,28850,127
|
|
20240904,111300,8331967450,28900,28850,28900,28850,190
|
|
20240904,111200,8326485350,28900,28950,28950,28900,1457
|
|
20240904,111100,8284376350,28950,28950,29000,28950,410
|
|
20240904,111000,8272506800,28950,28950,28950,28900,122
|
|
20240904,110900,8268977350,29000,28900,29000,28900,34
|
|
20240904,110800,8267993350,28900,28950,28950,28900,301
|
|
20240904,110700,8259280250,28900,28950,28950,28900,220
|
|
20240904,110600,8252919350,28950,28900,28950,28900,66
|
|
20240904,110500,8251011850,28900,28900,28950,28900,225
|
|
20240904,110400,8244509250,28900,28900,28950,28900,501
|
|
20240904,110300,8230025000,28950,28900,28950,28900,243
|
|
20240904,110200,8223001750,28900,28950,28950,28900,226
|
|
20240904,110100,8216469100,28950,28950,29000,28950,702
|
|
20240904,110000,8196144700,29000,29050,29050,28950,3352
|
|
20240904,105900,8098973400,29000,29050,29050,29000,406
|
|
20240904,105800,8087186150,29050,29000,29050,29000,224
|
|
20240904,105700,8080682100,29000,29000,29050,29000,328
|
|
20240904,105600,8071158700,29050,29050,29100,29050,5860
|
|
20240904,105500,7900910250,29050,29050,29050,29050,89
|
|
20240904,105400,7898324800,29050,29150,29150,29050,2720
|
|
20240904,105300,7819170900,29150,29150,29150,29100,974
|
|
20240904,105200,7790790200,29150,29150,29200,29150,1414
|
|
20240904,105100,7749569550,29150,29200,29200,29150,1647
|
|
20240904,105000,7701482450,29200,29100,29200,29100,1201
|
|
20240904,104900,7666485750,29150,29150,29150,29100,349
|
|
20240904,104800,7656318750,29100,29100,29150,29100,275
|
|
20240904,104700,7648303600,29150,29100,29150,29100,1215
|
|
20240904,104600,7612896450,29100,29150,29150,29100,270
|
|
20240904,104500,7605033350,29150,29150,29150,29100,604
|
|
20240904,104400,7587428250,29150,29100,29150,29100,240
|
|
20240904,104300,7580441450,29150,29100,29150,29100,360
|
|
20240904,104200,7569950400,29150,29150,29150,29100,290
|
|
20240904,104100,7561497800,29150,29100,29150,29100,2315
|
|
20240904,104000,7494034500,29100,29050,29100,29050,912
|
|
20240904,103900,7467498300,29100,29050,29100,29050,324
|
|
20240904,103800,7458085950,29050,29100,29150,29050,1344
|
|
20240904,103700,7418972850,29100,29100,29150,29100,277
|
|
20240904,103600,7410905500,29050,29050,29150,29050,951
|
|
20240904,103500,7383236300,29100,29100,29100,29050,589
|
|
20240904,103400,7366099500,29050,29000,29100,29000,4555
|
|
20240904,103300,7233834600,29000,29000,29000,28950,283
|
|
20240904,103200,7225630800,29000,28950,29000,28950,342
|
|
20240904,103100,7215718250,29000,28900,29000,28900,1976
|
|
20240904,103000,7158508000,28900,28900,28950,28900,263
|
|
20240904,102900,7150905050,28900,28900,28950,28900,253
|
|
20240904,102800,7143592350,28900,28900,28950,28900,225
|
|
20240904,102700,7137089450,28900,28950,28950,28900,1019
|
|
20240904,102600,7107592400,28950,28950,28950,28900,374
|
|
20240904,102500,7096765650,28900,28900,28950,28900,711
|
|
20240904,102400,7076217250,28900,28850,28900,28850,1565
|
|
20240904,102300,7031001750,28900,28900,28900,28850,299
|
|
20240904,102200,7022360700,28850,28900,28900,28850,526
|
|
20240904,102100,7007173800,28850,28900,28900,28850,97
|
|
20240904,102000,7004374150,28900,28900,28900,28850,62
|
|
20240904,101900,7002583150,28900,28900,28900,28850,43
|
|
20240904,101800,7001340650,28850,28850,28900,28800,784
|
|
20240904,101700,6978723000,28850,28850,28850,28850,732
|
|
20240904,101600,6957604800,28850,28850,28900,28800,207
|
|
20240904,101500,6951636650,28800,28850,28900,28800,1232
|
|
20240904,101400,6916120650,28850,28850,28900,28850,997
|
|
20240904,101300,6887354100,28850,28800,28850,28750,222
|
|
20240904,101200,6880960150,28850,28800,28850,28750,1828
|
|
20240904,101100,6828317500,28800,28750,28800,28750,29
|
|
20240904,101000,6827482650,28750,28750,28800,28750,931
|
|
20240904,100900,6800674000,28750,28800,28800,28700,398
|
|
20240904,100800,6789240850,28800,28750,28800,28700,473
|
|
20240904,100700,6775656100,28800,28800,28800,28700,2844
|
|
20240904,100600,6694005800,28750,28750,28800,28750,148
|
|
20240904,100500,6689750500,28750,28750,28750,28700,2206
|
|
20240904,100400,6626365500,28750,28750,28750,28700,1377
|
|
20240904,100300,6586842150,28750,28750,28750,28700,499
|
|
20240904,100200,6572511750,28700,28750,28750,28700,47
|
|
20240904,100100,6571161450,28700,28700,28750,28650,1285
|
|
20240904,100000,6534283650,28700,28650,28700,28600,1703
|
|
20240904,095900,6485471000,28650,28650,28700,28650,3884
|
|
20240904,095800,6374191900,28700,28700,28800,28650,2171
|
|
20240904,095700,6311860250,28700,28700,28750,28650,1111
|
|
20240904,095600,6279983500,28650,28700,28700,28650,3328
|
|
20240904,095500,6184580850,28650,28700,28750,28650,1319
|
|
20240904,095400,6146731900,28700,28750,28750,28700,3292
|
|
20240904,095300,6052249200,28700,28750,28750,28700,2718
|
|
20240904,095200,5974217300,28750,28750,28850,28700,5919
|
|
20240904,095100,5803999950,28800,28800,28800,28750,1491
|
|
20240904,095000,5761099800,28750,28800,28800,28750,1466
|
|
20240904,094900,5718946000,28750,28850,28850,28750,1037
|
|
20240904,094800,5689083200,28800,28850,28900,28700,6548
|
|
20240904,094700,5500638450,28800,28850,28850,28750,2777
|
|
20240904,094600,5420660600,28800,28800,28850,28800,989
|
|
20240904,094500,5392176050,28850,28850,28850,28800,1053
|
|
20240904,094400,5361821700,28850,28850,28850,28800,822
|
|
20240904,094300,5338135150,28800,28800,28850,28800,2408
|
|
20240904,094200,5268703550,28800,28850,28850,28800,921
|
|
20240904,094100,5242172850,28850,28900,28900,28800,842
|
|
20240904,094000,5217913250,28900,28750,28900,28750,5394
|
|
20240904,093900,5062561800,28750,28800,28800,28650,6576
|
|
20240904,093800,4873712900,28800,28850,28850,28750,2308
|
|
20240904,093700,4807260300,28850,28900,28900,28850,1938
|
|
20240904,093600,4751348300,28850,28850,28900,28850,1479
|
|
20240904,093500,4708676800,28850,28750,28950,28750,18406
|
|
20240904,093400,4177949500,28850,28850,28850,28750,2997
|
|
20240904,093300,4091644250,28800,28800,28800,28700,2728
|
|
20240904,093200,4013169700,28750,28800,28800,28700,10592
|
|
20240904,093100,3708902050,28850,28800,28900,28750,3339
|
|
20240904,093000,3612601350,28850,28850,28850,28800,2883
|
|
20240904,092900,3529568200,28800,28850,28850,28800,1234
|
|
20240904,092800,3494020650,28800,28850,28850,28800,909
|
|
20240904,092700,3467821600,28850,28800,28850,28800,345
|
|
20240904,092600,3457879150,28800,28800,28850,28700,4294
|
|
20240904,092500,3334426400,28800,28750,28850,28750,925
|
|
20240904,092400,3307793950,28800,28850,28850,28750,2589
|
|
20240904,092300,3233224150,28800,28800,28850,28750,1904
|
|
20240904,092200,3178425500,28850,28750,28850,28750,1792
|
|
20240904,092100,3126863250,28750,28850,28850,28750,6702
|
|
20240904,092000,2933749200,28900,28850,28900,28800,1500
|
|
20240904,091900,2890471450,28850,28800,28850,28800,3094
|
|
20240904,091800,2801273750,28850,28850,28850,28800,1808
|
|
20240904,091700,2749170850,28850,28900,28950,28800,5152
|
|
20240904,091600,2600334400,28900,29000,29000,28900,1753
|
|
20240904,091500,2549586500,28950,28950,29000,28950,405
|
|
20240904,091400,2537858750,28950,28850,28950,28850,2477
|
|
20240904,091300,2466323250,28850,28900,28900,28800,3104
|
|
20240904,091200,2376779950,28900,28950,29000,28900,5845
|
|
20240904,091100,2207785450,28950,29050,29100,28950,8306
|
|
20240904,091000,1967016500,29050,29000,29050,29000,1206
|
|
20240904,090900,1932013100,29000,29000,29050,28950,1857
|
|
20240904,090800,1878182250,28950,28900,29000,28900,1012
|
|
20240904,090700,1848872400,28950,28950,29000,28900,3016
|
|
20240904,090600,1761511200,28950,29150,29150,28900,2421
|
|
20240904,090500,1691419250,29100,29050,29150,28950,3920
|
|
20240904,090400,1577644900,29000,28950,29050,28850,4531
|
|
20240904,090300,1446514050,28800,29000,29000,28800,3580
|
|
20240904,090200,1342955250,28950,28800,29000,28750,3085
|
|
20240904,090100,1253841500,28800,28850,28900,28700,8569
|
|
20240904,090000,1007034450,28850,28800,29000,28550,35047
|