587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,184400,11811864600,28500,28500,28500,28500,89088
|
|
20240912,184300,11811864600,28500,28500,28500,28500,0
|
|
20240912,184200,11811864600,28500,28500,28500,28500,0
|
|
20240912,184100,11811864600,28500,28500,28500,28500,0
|
|
20240912,184000,11811864600,28500,28500,28500,28500,0
|
|
20240912,183900,11811864600,28500,28500,28500,28500,0
|
|
20240912,183800,11811864600,28500,28500,28500,28500,0
|
|
20240912,183700,11811864600,28500,28500,28500,28500,0
|
|
20240912,183600,11811864600,28500,28500,28500,28500,0
|
|
20240912,183500,11811864600,28500,28500,28500,28500,0
|
|
20240912,183400,11811864600,28500,28500,28500,28500,0
|
|
20240912,183300,11811864600,28500,28500,28500,28500,0
|
|
20240912,183200,11811864600,28500,28500,28500,28500,0
|
|
20240912,183100,11811864600,28500,28500,28500,28500,0
|
|
20240912,183000,11811864600,28500,28500,28500,28500,0
|
|
20240912,182900,11811864600,28500,28500,28500,28500,0
|
|
20240912,182800,11811864600,28500,28500,28500,28500,0
|
|
20240912,182700,11811864600,28500,28500,28500,28500,0
|
|
20240912,182600,11811864600,28500,28500,28500,28500,0
|
|
20240912,182500,11811864600,28500,28500,28500,28500,0
|
|
20240912,182400,11811864600,28500,28500,28500,28500,0
|
|
20240912,182300,11811864600,28500,28500,28500,28500,0
|
|
20240912,182200,11811864600,28500,28500,28500,28500,0
|
|
20240912,182100,11811864600,28500,28500,28500,28500,0
|
|
20240912,182000,11811864600,28500,28500,28500,28500,0
|
|
20240912,181900,11811864600,28500,28500,28500,28500,0
|
|
20240912,181800,11811864600,28500,28500,28500,28500,0
|
|
20240912,181700,11811864600,28500,28500,28500,28500,0
|
|
20240912,181600,11811864600,28500,28500,28500,28500,0
|
|
20240912,181500,11811864600,28500,28500,28500,28500,0
|
|
20240912,181400,11811864600,28500,28500,28500,28500,89088
|
|
20240912,181300,11811864600,28500,28500,28500,28500,0
|
|
20240912,181200,11811864600,28500,28500,28500,28500,0
|
|
20240912,181100,11811864600,28500,28500,28500,28500,0
|
|
20240912,181000,11811864600,28500,28500,28500,28500,0
|
|
20240912,180900,11811864600,28500,28500,28500,28500,0
|
|
20240912,180800,11811864600,28500,28500,28500,28500,0
|
|
20240912,180700,11811864600,28500,28500,28500,28500,0
|
|
20240912,180600,11811864600,28500,28500,28500,28500,0
|
|
20240912,180500,11811864600,28500,28500,28500,28500,0
|
|
20240912,180400,11811864600,28500,28500,28500,28500,0
|
|
20240912,180300,11811864600,28500,28500,28500,28500,0
|
|
20240912,180200,11811864600,28500,28500,28500,28500,0
|
|
20240912,180100,11811864600,28500,28500,28500,28500,0
|
|
20240912,180000,11811864600,28500,28500,28500,28500,0
|
|
20240912,175900,11811864600,28500,28500,28500,28500,0
|
|
20240912,175800,11811864600,28500,28500,28500,28500,0
|
|
20240912,175700,11811864600,28500,28500,28500,28500,0
|
|
20240912,175600,11811864600,28500,28500,28500,28500,0
|
|
20240912,175500,11811864600,28500,28500,28500,28500,0
|
|
20240912,175400,11811864600,28500,28500,28500,28500,0
|
|
20240912,175300,11811864600,28500,28500,28500,28500,0
|
|
20240912,175200,11811864600,28500,28500,28500,28500,0
|
|
20240912,175100,11811864600,28500,28500,28500,28500,0
|
|
20240912,175000,11811864600,28500,28500,28500,28500,0
|
|
20240912,174900,11811864600,28500,28500,28500,28500,0
|
|
20240912,174800,11811864600,28500,28500,28500,28500,0
|
|
20240912,174700,11811864600,28500,28500,28500,28500,0
|
|
20240912,174600,11811864600,28500,28500,28500,28500,0
|
|
20240912,174500,11811864600,28500,28500,28500,28500,0
|
|
20240912,174400,11811864600,28500,28500,28500,28500,89088
|
|
20240912,174300,11811864600,28500,28500,28500,28500,0
|
|
20240912,174200,11811864600,28500,28500,28500,28500,0
|
|
20240912,174100,11811864600,28500,28500,28500,28500,0
|
|
20240912,174000,11811864600,28500,28500,28500,28500,0
|
|
20240912,173900,11811864600,28500,28500,28500,28500,0
|
|
20240912,173800,11811864600,28500,28500,28500,28500,0
|
|
20240912,173700,11811864600,28500,28500,28500,28500,0
|
|
20240912,173600,11811864600,28500,28500,28500,28500,0
|
|
20240912,173500,11811864600,28500,28500,28500,28500,0
|
|
20240912,173400,11811864600,28500,28500,28500,28500,0
|
|
20240912,173300,11811864600,28500,28500,28500,28500,0
|
|
20240912,173200,11811864600,28500,28500,28500,28500,0
|
|
20240912,173100,11811864600,28500,28500,28500,28500,0
|
|
20240912,173000,11811864600,28500,28500,28500,28500,0
|
|
20240912,172900,11811864600,28500,28500,28500,28500,0
|
|
20240912,172800,11811864600,28500,28500,28500,28500,0
|
|
20240912,172700,11811864600,28500,28500,28500,28500,0
|
|
20240912,172600,11811864600,28500,28500,28500,28500,0
|
|
20240912,172500,11811864600,28500,28500,28500,28500,0
|
|
20240912,172400,11811864600,28500,28500,28500,28500,0
|
|
20240912,172300,11811864600,28500,28500,28500,28500,0
|
|
20240912,172200,11811864600,28500,28500,28500,28500,0
|
|
20240912,172100,11811864600,28500,28500,28500,28500,0
|
|
20240912,172000,11811864600,28500,28500,28500,28500,0
|
|
20240912,171900,11811864600,28500,28500,28500,28500,0
|
|
20240912,171800,11811864600,28500,28500,28500,28500,0
|
|
20240912,171700,11811864600,28500,28500,28500,28500,0
|
|
20240912,171600,11811864600,28500,28500,28500,28500,0
|
|
20240912,171500,11811864600,28500,28500,28500,28500,0
|
|
20240912,171400,11811864600,28500,28500,28500,28500,89088
|
|
20240912,171300,11811864600,28500,28500,28500,28500,0
|
|
20240912,171200,11811864600,28500,28500,28500,28500,0
|
|
20240912,171100,11811864600,28500,28500,28500,28500,0
|
|
20240912,171000,11811864600,28500,28500,28500,28500,0
|
|
20240912,170900,11811864600,28500,28500,28500,28500,0
|
|
20240912,170800,11811864600,28500,28500,28500,28500,0
|
|
20240912,170700,11811864600,28500,28500,28500,28500,0
|
|
20240912,170600,11811864600,28500,28500,28500,28500,0
|
|
20240912,170500,11811864600,28500,28500,28500,28500,0
|
|
20240912,170400,11811864600,28500,28500,28500,28500,0
|
|
20240912,170300,11811864600,28500,28500,28500,28500,0
|
|
20240912,170200,11811864600,28500,28500,28500,28500,0
|
|
20240912,170100,11811864600,28500,28500,28500,28500,0
|
|
20240912,170000,11811864600,28500,28500,28500,28500,0
|
|
20240912,165900,11811864600,28500,28500,28500,28500,0
|
|
20240912,165800,11811864600,28500,28500,28500,28500,0
|
|
20240912,165700,11811864600,28500,28500,28500,28500,0
|
|
20240912,165600,11811864600,28500,28500,28500,28500,0
|
|
20240912,165500,11811864600,28500,28500,28500,28500,0
|
|
20240912,165400,11811864600,28500,28500,28500,28500,0
|
|
20240912,165300,11811864600,28500,28500,28500,28500,0
|
|
20240912,165200,11811864600,28500,28500,28500,28500,0
|
|
20240912,165100,11811864600,28500,28500,28500,28500,0
|
|
20240912,165000,11811864600,28500,28500,28500,28500,0
|
|
20240912,164900,11811864600,28500,28500,28500,28500,0
|
|
20240912,164800,11811864600,28500,28500,28500,28500,0
|
|
20240912,164700,11811864600,28500,28500,28500,28500,0
|
|
20240912,164600,11811864600,28500,28500,28500,28500,0
|
|
20240912,164500,11811864600,28500,28500,28500,28500,0
|
|
20240912,164400,11811864600,28500,28500,28500,28500,89088
|
|
20240912,164300,11811864600,28500,28500,28500,28500,0
|
|
20240912,164200,11811864600,28500,28500,28500,28500,0
|
|
20240912,164100,11811864600,28500,28500,28500,28500,0
|
|
20240912,164000,11811864600,28500,28500,28500,28500,0
|
|
20240912,163900,11811864600,28500,28500,28500,28500,0
|
|
20240912,163800,11811864600,28500,28500,28500,28500,0
|
|
20240912,163700,11811864600,28500,28500,28500,28500,0
|
|
20240912,163600,11811864600,28500,28500,28500,28500,0
|
|
20240912,163500,11811864600,28500,28500,28500,28500,0
|
|
20240912,163400,11811864600,28500,28500,28500,28500,0
|
|
20240912,163300,11811864600,28500,28500,28500,28500,0
|
|
20240912,163200,11811864600,28500,28500,28500,28500,0
|
|
20240912,163100,11811864600,28500,28500,28500,28500,0
|
|
20240912,163000,11811864600,28500,28500,28500,28500,0
|
|
20240912,162900,11811864600,28500,28500,28500,28500,0
|
|
20240912,162800,11811864600,28500,28500,28500,28500,0
|
|
20240912,162700,11811864600,28500,28500,28500,28500,0
|
|
20240912,162600,11811864600,28500,28500,28500,28500,0
|
|
20240912,162500,11811864600,28500,28500,28500,28500,0
|
|
20240912,162400,11811864600,28500,28500,28500,28500,0
|
|
20240912,162300,11811864600,28500,28500,28500,28500,0
|
|
20240912,162200,11811864600,28500,28500,28500,28500,0
|
|
20240912,162100,11811864600,28500,28500,28500,28500,0
|
|
20240912,162000,11811864600,28500,28500,28500,28500,0
|
|
20240912,161900,11811864600,28500,28500,28500,28500,0
|
|
20240912,161800,11811864600,28500,28500,28500,28500,0
|
|
20240912,161700,11811864600,28500,28500,28500,28500,0
|
|
20240912,161600,11811864600,28500,28500,28500,28500,0
|
|
20240912,161500,11811864600,28500,28500,28500,28500,0
|
|
20240912,161400,11811864600,28500,28500,28500,28500,89088
|
|
20240912,161300,11811864600,28500,28500,28500,28500,0
|
|
20240912,161200,11811864600,28500,28500,28500,28500,0
|
|
20240912,161100,11811864600,28500,28500,28500,28500,0
|
|
20240912,161000,11811864600,28500,28500,28500,28500,0
|
|
20240912,160900,11811864600,28500,28500,28500,28500,0
|
|
20240912,160800,11811864600,28500,28500,28500,28500,0
|
|
20240912,160700,11811864600,28500,28500,28500,28500,0
|
|
20240912,160600,11811864600,28500,28500,28500,28500,0
|
|
20240912,160500,11811864600,28500,28500,28500,28500,0
|
|
20240912,160400,11811864600,28500,28500,28500,28500,0
|
|
20240912,160300,11811864600,28500,28500,28500,28500,0
|
|
20240912,160200,11811864600,28500,28500,28500,28500,0
|
|
20240912,160100,11811864600,28500,28500,28500,28500,0
|
|
20240912,160000,11811864600,28500,28500,28500,28500,0
|
|
20240912,155900,11811864600,28500,28500,28500,28500,0
|
|
20240912,155800,11811864600,28500,28500,28500,28500,0
|
|
20240912,155700,11811864600,28500,28500,28500,28500,0
|
|
20240912,155600,11811864600,28500,28500,28500,28500,0
|
|
20240912,155500,11811864600,28500,28500,28500,28500,0
|
|
20240912,155400,11811864600,28500,28500,28500,28500,0
|
|
20240912,155300,11811864600,28500,28500,28500,28500,0
|
|
20240912,155200,11811864600,28500,28500,28500,28500,0
|
|
20240912,155100,11811864600,28500,28500,28500,28500,0
|
|
20240912,155000,11811864600,28500,28500,28500,28500,0
|
|
20240912,154900,11811864600,28500,28500,28500,28500,0
|
|
20240912,154800,11811864600,28500,28500,28500,28500,0
|
|
20240912,154700,11811864600,28500,28500,28500,28500,0
|
|
20240912,154600,11811864600,28500,28500,28500,28500,0
|
|
20240912,154500,11811864600,28500,28500,28500,28500,0
|
|
20240912,154400,11811864600,28500,28500,28500,28500,89088
|
|
20240912,154300,11811864600,28500,28500,28500,28500,0
|
|
20240912,154200,11811864600,28500,28500,28500,28500,0
|
|
20240912,154100,11811864600,28500,28500,28500,28500,0
|
|
20240912,154000,11811864600,28500,28500,28500,28500,0
|
|
20240912,153900,11811864600,28500,28500,28500,28500,0
|
|
20240912,153800,11811864600,28500,28500,28500,28500,0
|
|
20240912,153700,11811864600,28500,28500,28500,28500,0
|
|
20240912,153600,11811864600,28500,28500,28500,28500,0
|
|
20240912,153500,11811864600,28500,28500,28500,28500,0
|
|
20240912,153400,11811864600,28500,28500,28500,28500,0
|
|
20240912,153300,11811864600,28500,28500,28500,28500,0
|
|
20240912,153200,11811864600,28500,28500,28500,28500,0
|
|
20240912,153100,11811864600,28500,28500,28500,28500,0
|
|
20240912,153000,11811864600,28500,28500,28500,28500,89088
|
|
20240912,152900,9272856600,28700,28700,28700,28700,0
|
|
20240912,152800,9272856600,28700,28700,28700,28700,0
|
|
20240912,152700,9272856600,28700,28700,28700,28700,0
|
|
20240912,152600,9272856600,28700,28700,28700,28700,0
|
|
20240912,152500,9272856600,28700,28700,28700,28700,0
|
|
20240912,152400,9272856600,28700,28700,28700,28700,0
|
|
20240912,152300,9272856600,28700,28700,28700,28700,0
|
|
20240912,152200,9272856600,28700,28700,28700,28700,0
|
|
20240912,152100,9272856600,28700,28700,28700,28700,0
|
|
20240912,152000,9272856600,28700,28700,28700,28700,0
|
|
20240912,151900,9272856600,28700,28750,28750,28700,261
|
|
20240912,151800,9265360750,28750,28750,28750,28700,1867
|
|
20240912,151700,9211697100,28750,28750,28750,28700,579
|
|
20240912,151600,9195062450,28750,28750,28750,28700,393
|
|
20240912,151500,9183763750,28700,28750,28750,28700,403
|
|
20240912,151400,9172184200,28700,28700,28750,28650,541
|
|
20240912,151300,9156657450,28700,28700,28750,28650,462
|
|
20240912,151200,9143391350,28750,28750,28750,28700,495
|
|
20240912,151100,9129162000,28750,28750,28750,28700,524
|
|
20240912,151000,9114097200,28750,28700,28750,28650,253
|
|
20240912,150900,9106827700,28750,28750,28750,28700,515
|
|
20240912,150800,9092024750,28750,28800,28800,28700,1680
|
|
20240912,150700,9043769050,28750,28750,28800,28750,311
|
|
20240912,150600,9034814400,28750,28750,28800,28750,970
|
|
20240912,150500,9006900400,28750,28750,28800,28700,704
|
|
20240912,150400,8986660500,28700,28750,28750,28700,445
|
|
20240912,150300,8973875300,28700,28700,28750,28650,976
|
|
20240912,150200,8945861800,28700,28700,28700,28650,756
|
|
20240912,150100,8924185150,28650,28700,28700,28650,1137
|
|
20240912,150000,8891590850,28700,28700,28800,28650,888
|
|
20240912,145900,8866107150,28750,28800,28800,28750,885
|
|
20240912,145800,8840640500,28750,28800,28800,28750,522
|
|
20240912,145700,8825612250,28750,28800,28800,28750,607
|
|
20240912,145600,8808139450,28800,28700,28800,28700,3179
|
|
20240912,145500,8716642150,28700,28750,28800,28700,1573
|
|
20240912,145400,8671402250,28800,28750,28800,28700,1055
|
|
20240912,145300,8641067650,28750,28700,28750,28650,827
|
|
20240912,145200,8617303300,28650,28700,28750,28600,846
|
|
20240912,145100,8593027850,28750,28700,28750,28650,697
|
|
20240912,145000,8572999250,28700,28700,28750,28650,920
|
|
20240912,144900,8546597500,28700,28700,28700,28650,804
|
|
20240912,144800,8523528050,28700,28700,28750,28650,792
|
|
20240912,144700,8500787100,28650,28650,28750,28650,588
|
|
20240912,144600,8483897950,28650,28700,28750,28650,908
|
|
20240912,144500,8457840200,28700,28700,28700,28650,992
|
|
20240912,144400,8429373000,28650,28700,28700,28650,571
|
|
20240912,144300,8412990700,28650,28750,28800,28650,793
|
|
20240912,144200,8390224400,28700,28700,28750,28700,1085
|
|
20240912,144100,8359041350,28700,28650,28750,28650,795
|
|
20240912,144000,8336229800,28700,28700,28750,28650,795
|
|
20240912,143900,8313403750,28750,28700,28750,28650,815
|
|
20240912,143800,8290014100,28700,28700,28700,28600,545
|
|
20240912,143700,8274402900,28700,28650,28700,28650,987
|
|
20240912,143600,8246095550,28700,28750,28800,28700,1272
|
|
20240912,143500,8209560350,28750,28800,28800,28700,498
|
|
20240912,143400,8195239600,28700,28700,28800,28700,1000
|
|
20240912,143300,8166495200,28750,28850,28850,28700,701
|
|
20240912,143200,8146332500,28850,28750,28850,28700,710
|
|
20240912,143100,8125907650,28700,28750,28850,28700,2054
|
|
20240912,143000,8066820250,28800,28750,28800,28750,1132
|
|
20240912,142900,8034255950,28800,28750,28800,28750,770
|
|
20240912,142800,8012086000,28750,28800,28800,28700,725
|
|
20240912,142700,7991232150,28750,28750,28800,28700,998
|
|
20240912,142600,7962520300,28750,28750,28800,28700,928
|
|
20240912,142500,7935819350,28750,28750,28800,28700,1022
|
|
20240912,142400,7906412950,28750,28700,28750,28650,1244
|
|
20240912,142300,7870674650,28700,28700,28700,28600,1358
|
|
20240912,142200,7831738750,28700,28650,28700,28650,1112
|
|
20240912,142100,7799845700,28700,28750,28800,28700,1001
|
|
20240912,142000,7771060200,28800,28750,28800,28700,1700
|
|
20240912,141900,7722214900,28750,28800,28800,28700,1031
|
|
20240912,141800,7692561700,28800,28750,28800,28700,925
|
|
20240912,141700,7665947400,28750,28750,28800,28700,1056
|
|
20240912,141600,7635575300,28700,28750,28750,28700,889
|
|
20240912,141500,7610016850,28750,28700,28750,28700,681
|
|
20240912,141400,7590445250,28650,28700,28750,28650,1201
|
|
20240912,141300,7555977800,28750,28700,28750,28650,1397
|
|
20240912,141200,7515884450,28650,28700,28700,28650,730
|
|
20240912,141100,7494934250,28700,28750,28750,28650,863
|
|
20240912,141000,7470159350,28750,28750,28750,28650,914
|
|
20240912,140900,7443910900,28700,28700,28700,28650,1375
|
|
20240912,140800,7404478950,28700,28700,28700,28650,974
|
|
20240912,140700,7376525400,28700,28700,28700,28650,1083
|
|
20240912,140600,7345443900,28700,28650,28700,28650,738
|
|
20240912,140500,7324267550,28700,28650,28700,28600,932
|
|
20240912,140400,7297531900,28650,28600,28650,28550,1152
|
|
20240912,140300,7264549750,28600,28600,28650,28550,559
|
|
20240912,140200,7248561600,28650,28700,28700,28550,2616
|
|
20240912,140100,7173656750,28700,28700,28700,28650,522
|
|
20240912,140000,7158688100,28700,28700,28700,28650,949
|
|
20240912,135900,7131487800,28700,28700,28700,28650,390
|
|
20240912,135800,7120299950,28700,28650,28700,28600,1183
|
|
20240912,135700,7086393600,28650,28650,28650,28600,840
|
|
20240912,135600,7062327750,28650,28750,28750,28600,3220
|
|
20240912,135500,6969985650,28700,28700,28750,28650,3241
|
|
20240912,135400,6876975050,28650,28550,28700,28550,1975
|
|
20240912,135300,6820327950,28600,28650,28700,28600,1035
|
|
20240912,135200,6790664800,28650,28650,28650,28600,1120
|
|
20240912,135100,6758583450,28650,28600,28650,28550,196
|
|
20240912,135000,6752976150,28600,28650,28650,28600,871
|
|
20240912,134900,6728042300,28650,28650,28650,28600,340
|
|
20240912,134800,6718304350,28650,28650,28650,28600,695
|
|
20240912,134700,6698422250,28650,28650,28700,28600,1204
|
|
20240912,134600,6663924450,28700,28700,28700,28650,244
|
|
20240912,134500,6656922250,28650,28700,28700,28650,112
|
|
20240912,134400,6653709000,28700,28650,28700,28650,329
|
|
20240912,134300,6644268450,28650,28700,28700,28600,654
|
|
20240912,134200,6625515150,28700,28600,28700,28600,279
|
|
20240912,134100,6617510400,28650,28650,28700,28600,516
|
|
20240912,134000,6602729350,28600,28750,28750,28600,2074
|
|
20240912,133900,6543311250,28700,28750,28750,28700,688
|
|
20240912,133800,6523551350,28750,28700,28750,28650,873
|
|
20240912,133700,6498491800,28750,28700,28750,28700,984
|
|
20240912,133600,6470233950,28750,28700,28750,28650,1319
|
|
20240912,133500,6432372250,28700,28700,28700,28650,363
|
|
20240912,133400,6421955500,28700,28700,28700,28650,932
|
|
20240912,133300,6395207350,28650,28700,28700,28650,560
|
|
20240912,133200,6379138050,28700,28700,28700,28650,856
|
|
20240912,133100,6354590950,28700,28650,28700,28600,600
|
|
20240912,133000,6337377400,28650,28650,28700,28650,655
|
|
20240912,132900,6318593300,28700,28650,28700,28600,392
|
|
20240912,132800,6307351950,28650,28700,28700,28650,395
|
|
20240912,132700,6296030100,28700,28650,28700,28600,667
|
|
20240912,132600,6276918750,28650,28650,28700,28650,596
|
|
20240912,132500,6259823850,28700,28650,28700,28600,1004
|
|
20240912,132400,6231057500,28650,28650,28650,28600,445
|
|
20240912,132300,6218310100,28650,28650,28650,28600,791
|
|
20240912,132200,6195663150,28650,28650,28700,28650,1511
|
|
20240912,132100,6152361250,28650,28650,28650,28600,425
|
|
20240912,132000,6140193250,28650,28550,28650,28550,3024
|
|
20240912,131900,6053632650,28550,28550,28600,28500,498
|
|
20240912,131800,6039410650,28600,28600,28600,28500,1521
|
|
20240912,131700,5995962750,28550,28550,28600,28550,387
|
|
20240912,131600,5984906150,28550,28600,28600,28500,685
|
|
20240912,131500,5965349750,28550,28500,28600,28500,814
|
|
20240912,131400,5942099500,28550,28550,28550,28500,537
|
|
20240912,131300,5926768250,28550,28550,28550,28500,369
|
|
20240912,131200,5916239600,28550,28500,28550,28450,1752
|
|
20240912,131100,5866305300,28500,28500,28500,28500,283
|
|
20240912,131000,5858239800,28450,28500,28550,28450,1076
|
|
20240912,130900,5827568650,28550,28550,28600,28550,940
|
|
20240912,130800,5800729450,28550,28500,28550,28500,834
|
|
20240912,130700,5776919200,28550,28550,28600,28550,993
|
|
20240912,130600,5748558850,28500,28550,28550,28500,1089
|
|
20240912,130500,5717475650,28500,28500,28550,28450,2111
|
|
20240912,130400,5657308100,28500,28450,28500,28400,4855
|
|
20240912,130300,5519049700,28450,28400,28450,28350,2451
|
|
20240912,130200,5449387900,28400,28350,28450,28350,3717
|
|
20240912,130100,5343851750,28350,28350,28350,28300,1469
|
|
20240912,130000,5302255650,28300,28300,28350,28300,270
|
|
20240912,125900,5294604000,28350,28350,28400,28350,1429
|
|
20240912,125800,5254088150,28350,28350,28350,28300,137
|
|
20240912,125700,5250204450,28300,28350,28350,28300,97
|
|
20240912,125600,5247454950,28350,28300,28350,28300,154
|
|
20240912,125500,5243089400,28350,28350,28350,28300,470
|
|
20240912,125400,5229765000,28350,28350,28350,28300,26
|
|
20240912,125300,5229028050,28350,28300,28350,28300,100
|
|
20240912,125200,5226194350,28350,28350,28350,28350,48
|
|
20240912,125100,5224833550,28350,28400,28400,28350,1333
|
|
20240912,125000,5187037500,28400,28350,28400,28300,2468
|
|
20240912,124900,5117068550,28350,28300,28350,28300,104
|
|
20240912,124800,5114120250,28300,28350,28350,28300,191
|
|
20240912,124700,5108709050,28350,28350,28350,28300,92
|
|
20240912,124600,5106101100,28300,28350,28350,28300,91
|
|
20240912,124500,5103522050,28300,28350,28350,28300,264
|
|
20240912,124400,5096039500,28350,28300,28350,28300,419
|
|
20240912,124300,5084161050,28300,28300,28350,28300,73
|
|
20240912,124200,5082091850,28350,28350,28350,28300,114
|
|
20240912,124100,5078862600,28300,28350,28350,28300,114
|
|
20240912,124000,5075635700,28350,28250,28350,28250,1542
|
|
20240912,123900,5031981000,28250,28300,28300,28250,376
|
|
20240912,123800,5021355550,28300,28300,28300,28300,8
|
|
20240912,123700,5021129150,28250,28250,28300,28250,276
|
|
20240912,123600,5013327450,28250,28300,28300,28250,287
|
|
20240912,123500,5005207250,28300,28300,28300,28300,101
|
|
20240912,123400,5002348950,28250,28250,28300,28250,95
|
|
20240912,123300,4999661550,28300,28300,28300,28300,62
|
|
20240912,123200,4997906950,28250,28250,28250,28200,168
|
|
20240912,123100,4993162100,28250,28250,28250,28200,395
|
|
20240912,123000,4982012150,28250,28300,28300,28250,60
|
|
20240912,122900,4980314500,28300,28250,28300,28250,67
|
|
20240912,122800,4978418700,28300,28300,28300,28250,331
|
|
20240912,122700,4969057400,28250,28300,28300,28250,281
|
|
20240912,122600,4961107100,28250,28300,28300,28250,74
|
|
20240912,122500,4959013000,28300,28300,28300,28300,151
|
|
20240912,122400,4954739700,28250,28300,28300,28250,172
|
|
20240912,122300,4949873400,28300,28300,28300,28250,279
|
|
20240912,122200,4941977750,28250,28300,28300,28250,264
|
|
20240912,122100,4934506900,28250,28300,28300,28250,159
|
|
20240912,122000,4930007400,28250,28200,28300,28200,109
|
|
20240912,121900,4926928400,28200,28300,28300,28200,116
|
|
20240912,121800,4923652450,28300,28300,28300,28250,1280
|
|
20240912,121700,4887486500,28300,28300,28300,28250,183
|
|
20240912,121600,4882307850,28300,28300,28300,28250,627
|
|
20240912,121500,4864564050,28300,28250,28300,28250,147
|
|
20240912,121400,4860406050,28250,28300,28300,28250,187
|
|
20240912,121300,4855115050,28300,28300,28300,28250,46
|
|
20240912,121200,4853813550,28300,28300,28300,28300,135
|
|
20240912,121100,4849993050,28300,28300,28300,28250,120
|
|
20240912,121000,4846598550,28250,28250,28300,28250,44
|
|
20240912,120900,4845355050,28250,28250,28250,28200,256
|
|
20240912,120800,4838128600,28250,28250,28250,28200,395
|
|
20240912,120700,4826971000,28250,28250,28250,28250,430
|
|
20240912,120600,4814823500,28250,28200,28250,28200,65
|
|
20240912,120500,4812987350,28250,28250,28250,28200,170
|
|
20240912,120400,4808185200,28250,28200,28250,28200,140
|
|
20240912,120300,4804232900,28200,28250,28300,28200,1358
|
|
20240912,120200,4765872350,28300,28300,28300,28300,86
|
|
20240912,120100,4763438550,28300,28250,28300,28250,911
|
|
20240912,120000,4737657500,28300,28250,28300,28200,1437
|
|
20240912,115900,4697053300,28250,28200,28250,28200,242
|
|
20240912,115800,4690217600,28200,28250,28250,28200,64
|
|
20240912,115700,4688409900,28200,28250,28250,28200,43
|
|
20240912,115600,4687195300,28250,28250,28250,28200,82
|
|
20240912,115500,4684879150,28250,28200,28250,28200,53
|
|
20240912,115400,4683381950,28200,28200,28200,28200,422
|
|
20240912,115300,4671481550,28200,28200,28200,28150,1089
|
|
20240912,115200,4640772050,28200,28200,28200,28200,111
|
|
20240912,115100,4637641850,28150,28200,28200,28150,108
|
|
20240912,115000,4634597700,28200,28200,28200,28200,1
|
|
20240912,114900,4634569500,28200,28150,28200,28150,171
|
|
20240912,114800,4629747550,28200,28200,28200,28100,302
|
|
20240912,114700,4621244650,28150,28150,28150,28150,428
|
|
20240912,114600,4609196450,28150,28150,28150,28100,101
|
|
20240912,114500,4606353550,28150,28150,28150,28100,303
|
|
20240912,114400,4597824650,28150,28150,28150,28100,16
|
|
20240912,114300,4597374550,28150,28100,28150,28100,657
|
|
20240912,114200,4578880200,28150,28150,28150,28100,89
|
|
20240912,114100,4576375800,28100,28150,28150,28100,32
|
|
20240912,114000,4575475200,28150,28100,28150,28100,148
|
|
20240912,113900,4571310100,28100,28150,28150,28050,178
|
|
20240912,113800,4566306150,28100,28100,28100,28100,41
|
|
20240912,113700,4565154050,28100,28100,28100,28050,300
|
|
20240912,113600,4556724700,28150,28150,28150,28100,256
|
|
20240912,113500,4549525300,28150,28150,28150,28150,163
|
|
20240912,113400,4544936850,28100,28150,28150,28100,128
|
|
20240912,113300,4541335750,28200,28150,28200,28150,69
|
|
20240912,113200,4539393000,28150,28200,28200,28150,511
|
|
20240912,113100,4525003100,28150,28200,28200,28150,403
|
|
20240912,113000,4513658600,28200,28150,28200,28150,138
|
|
20240912,112900,4509770600,28100,28100,28200,28100,540
|
|
20240912,112800,4494568650,28100,28150,28150,28100,76
|
|
20240912,112700,4492429350,28150,28150,28150,28100,77
|
|
20240912,112600,4490262100,28150,28100,28150,28100,174
|
|
20240912,112500,4485369000,28100,28150,28150,28100,1556
|
|
20240912,112400,4441567650,28150,28150,28150,28150,195
|
|
20240912,112300,4436078400,28150,28150,28150,28100,166
|
|
20240912,112200,4431405550,28100,28100,28150,28100,65
|
|
20240912,112100,4429578550,28150,28150,28150,28100,165
|
|
20240912,112000,4424937400,28150,28100,28150,28100,884
|
|
20240912,111900,4400053150,28150,28150,28150,28100,91
|
|
20240912,111800,4397492850,28150,28050,28150,28050,626
|
|
20240912,111700,4379898550,28050,28100,28100,28050,468
|
|
20240912,111600,4366753000,28100,28100,28100,28050,938
|
|
20240912,111500,4340395300,28050,28050,28100,28050,34
|
|
20240912,111400,4339441450,28100,28100,28100,28050,2139
|
|
20240912,111300,4279337750,28050,28050,28050,28000,176
|
|
20240912,111200,4274401250,28050,28050,28050,28050,205
|
|
20240912,111100,4268651000,28000,27950,28050,27950,749
|
|
20240912,111000,4247664450,27950,28000,28000,27950,74
|
|
20240912,110900,4245593500,28000,27950,28000,27950,6
|
|
20240912,110800,4245425550,27950,27950,27950,27900,154
|
|
20240912,110700,4241121600,27950,27950,27950,27900,343
|
|
20240912,110600,4231548300,27900,27900,27950,27900,158
|
|
20240912,110500,4227140050,27950,27950,27950,27900,51
|
|
20240912,110400,4225714650,27950,27950,27950,27900,285
|
|
20240912,110300,4217753900,27950,28000,28000,27950,1211
|
|
20240912,110200,4183904300,28050,28050,28050,28000,1683
|
|
20240912,110100,4136778200,28050,28100,28100,28000,125
|
|
20240912,110000,4133271900,28050,28050,28050,28050,272
|
|
20240912,105900,4125642300,28050,28050,28050,28000,159
|
|
20240912,105800,4121182400,28000,28050,28050,28000,131
|
|
20240912,105700,4117509150,28050,28000,28050,28000,191
|
|
20240912,105600,4112156700,28050,28050,28050,28000,230
|
|
20240912,105500,4105710450,28050,28050,28050,28050,71
|
|
20240912,105400,4103718900,28050,28000,28050,28000,384
|
|
20240912,105300,4092960500,28050,28050,28050,28000,36
|
|
20240912,105200,4091950800,28050,28050,28050,28050,64
|
|
20240912,105100,4090155600,28050,28050,28050,28000,120
|
|
20240912,105000,4086790000,28050,28050,28050,28000,429
|
|
20240912,104900,4074769050,28000,28000,28000,28000,1036
|
|
20240912,104800,4045761050,28000,28050,28050,28000,70
|
|
20240912,104700,4043797650,28000,28100,28100,28000,562
|
|
20240912,104600,4028045300,28050,28050,28100,28050,319
|
|
20240912,104500,4019082850,28100,28050,28100,28050,1018
|
|
20240912,104400,3990495750,28050,28050,28050,28000,33
|
|
20240912,104300,3989570350,28050,28000,28050,28000,94
|
|
20240912,104200,3986934200,28000,28000,28050,28000,60
|
|
20240912,104100,3985251450,28000,28000,28000,28000,31
|
|
20240912,104000,3984383450,28000,28000,28000,27950,179
|
|
20240912,103900,3979371550,28000,28050,28050,28000,100
|
|
20240912,103800,3976568450,28000,27950,28000,27950,891
|
|
20240912,103700,3951622000,27950,27900,27950,27850,605
|
|
20240912,103600,3934742400,27900,27950,28000,27900,111
|
|
20240912,103500,3931637350,27950,27950,27950,27900,120
|
|
20240912,103400,3928283400,27900,27950,27950,27900,190
|
|
20240912,103300,3922973200,27950,27950,28000,27900,3518
|
|
20240912,103200,3824784800,27950,27950,27950,27900,879
|
|
20240912,103100,3800217000,28000,28000,28000,27950,181
|
|
20240912,103000,3795151200,28000,28000,28000,27950,64
|
|
20240912,102900,3793359550,28000,28000,28050,27950,160
|
|
20240912,102800,3788879650,27950,27950,28000,27950,45
|
|
20240912,102700,3787619850,28000,27950,28000,27950,100
|
|
20240912,102600,3784821350,27950,28000,28000,27900,1129
|
|
20240912,102500,3753262450,27950,27950,27950,27950,30
|
|
20240912,102400,3752423950,27950,28050,28050,27950,1066
|
|
20240912,102300,3722589500,28050,28050,28050,28050,14
|
|
20240912,102200,3722196800,28050,28050,28050,28000,230
|
|
20240912,102100,3715751800,28100,28050,28100,28050,25
|
|
20240912,102000,3715049350,28100,28050,28100,28050,13
|
|
20240912,101900,3714684200,28050,28050,28050,28050,24
|
|
20240912,101800,3714011000,28050,28000,28050,28000,645
|
|
20240912,101700,3695919250,28050,28050,28050,28050,160
|
|
20240912,101600,3691431250,28050,27950,28050,27950,1394
|
|
20240912,101500,3652401250,27950,28000,28000,27900,1353
|
|
20240912,101400,3614585150,27950,27950,27950,27900,761
|
|
20240912,101300,3593317650,27950,28000,28000,27950,777
|
|
20240912,101200,3571594950,28000,28000,28000,28000,508
|
|
20240912,101100,3557370950,28000,28000,28000,28000,600
|
|
20240912,101000,3540570950,28050,28050,28050,28000,838
|
|
20240912,100900,3517089250,28050,28050,28050,28050,106
|
|
20240912,100800,3514115950,28000,28100,28100,28000,669
|
|
20240912,100700,3495350550,28100,28100,28100,28100,116
|
|
20240912,100600,3492090950,28100,28100,28100,28050,113
|
|
20240912,100500,3488920650,28050,28050,28100,28050,779
|
|
20240912,100400,3467047550,28050,28050,28100,28000,735
|
|
20240912,100300,3446457900,28050,28000,28050,28000,1401
|
|
20240912,100200,3407175450,28000,28050,28050,28000,3028
|
|
20240912,100100,3322378300,28050,28100,28100,28000,1517
|
|
20240912,100000,3279822500,28100,28100,28100,28100,1167
|
|
20240912,095900,3247029800,28150,28200,28200,28100,941
|
|
20240912,095800,3220539850,28200,28150,28200,28150,2
|
|
20240912,095700,3220483500,28150,28200,28200,28150,55
|
|
20240912,095600,3218934900,28150,28100,28150,28100,66
|
|
20240912,095500,3217078250,28100,28150,28150,28100,494
|
|
20240912,095400,3203174700,28150,28250,28250,28150,2775
|
|
20240912,095300,3124986250,28250,28250,28250,28200,362
|
|
20240912,095200,3114776050,28200,28250,28250,28200,319
|
|
20240912,095100,3105771650,28250,28300,28300,28250,588
|
|
20240912,095000,3089159250,28300,28250,28300,28250,156
|
|
20240912,094900,3084745250,28250,28250,28250,28250,168
|
|
20240912,094800,3079999250,28250,28200,28250,28200,1018
|
|
20240912,094700,3051245750,28200,28200,28250,28200,725
|
|
20240912,094600,3030794950,28200,28250,28250,28200,59
|
|
20240912,094500,3029129850,28250,28200,28250,28200,102
|
|
20240912,094400,3026252150,28200,28250,28250,28200,73
|
|
20240912,094300,3024191450,28250,28250,28300,28250,22
|
|
20240912,094200,3023569850,28250,28300,28300,28200,316
|
|
20240912,094100,3014639250,28300,28300,28300,28200,720
|
|
20240912,094000,2994290350,28300,28300,28300,28250,135
|
|
20240912,093900,2990470400,28300,28300,28300,28250,75
|
|
20240912,093800,2988349450,28300,28300,28300,28250,511
|
|
20240912,093700,2973910700,28300,28250,28300,28250,63
|
|
20240912,093600,2972129400,28250,28300,28350,28250,657
|
|
20240912,093500,2953525050,28300,28350,28350,28300,1193
|
|
20240912,093400,2919757550,28300,28350,28400,28300,860
|
|
20240912,093300,2895373400,28400,28350,28400,28350,488
|
|
20240912,093200,2881528250,28350,28450,28450,28350,1156
|
|
20240912,093100,2848694500,28450,28400,28450,28400,693
|
|
20240912,093000,2829002450,28400,28250,28450,28250,7653
|
|
20240912,092900,2611764550,28250,28250,28300,28250,165
|
|
20240912,092800,2607098700,28250,28350,28350,28250,2741
|
|
20240912,092700,2529452300,28350,28400,28400,28350,858
|
|
20240912,092600,2505123900,28400,28400,28400,28350,112
|
|
20240912,092500,2501946150,28400,28300,28400,28300,2141
|
|
20240912,092400,2441241600,28300,28300,28350,28250,2778
|
|
20240912,092300,2362655650,28300,28350,28350,28300,901
|
|
20240912,092200,2337152350,28350,28200,28350,28200,1112
|
|
20240912,092100,2305724150,28200,28300,28350,28200,2798
|
|
20240912,092000,2226651700,28300,28350,28350,28300,1188
|
|
20240912,091900,2193016950,28300,28250,28350,28250,2520
|
|
20240912,091800,2121708850,28250,28200,28250,28200,1451
|
|
20240912,091700,2080782350,28200,28300,28350,28200,2691
|
|
20240912,091600,2004734750,28300,28300,28350,28250,1066
|
|
20240912,091500,1974566400,28300,28300,28300,28250,1225
|
|
20240912,091400,1939904000,28200,28200,28300,28150,1163
|
|
20240912,091300,1907095350,28250,28400,28400,28250,4305
|
|
20240912,091200,1785112150,28400,28400,28450,28350,2031
|
|
20240912,091100,1727412850,28400,28350,28450,28350,3912
|
|
20240912,091000,1616325650,28300,28350,28400,28300,3074
|
|
20240912,090900,1529138700,28350,28350,28400,28250,3142
|
|
20240912,090800,1440030500,28300,28300,28350,28250,2708
|
|
20240912,090700,1363395350,28350,28350,28400,28300,7176
|
|
20240912,090600,1159824600,28300,28200,28400,28150,11005
|
|
20240912,090500,848151700,28150,28100,28250,28100,6693
|
|
20240912,090400,659620950,28100,28050,28150,28000,5413
|
|
20240912,090300,507537750,28050,28000,28100,27950,4018
|
|
20240912,090200,394900000,28000,27950,28050,27950,1236
|
|
20240912,090100,360294150,27950,28200,28200,27900,3268
|
|
20240912,090000,268635300,28100,27950,28250,27900,9585
|