627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,192400,27946222200,30600,30600,30600,30600,22113
|
|
20240913,192300,27946222200,30600,30600,30600,30600,0
|
|
20240913,192200,27946222200,30600,30600,30600,30600,0
|
|
20240913,192100,27946222200,30600,30600,30600,30600,0
|
|
20240913,192000,27946222200,30600,30600,30600,30600,0
|
|
20240913,191900,27946222200,30600,30600,30600,30600,0
|
|
20240913,191800,27946222200,30600,30600,30600,30600,0
|
|
20240913,191700,27946222200,30600,30600,30600,30600,0
|
|
20240913,191600,27946222200,30600,30600,30600,30600,0
|
|
20240913,191500,27946222200,30600,30600,30600,30600,0
|
|
20240913,191400,27946222200,30600,30600,30600,30600,0
|
|
20240913,191300,27946222200,30600,30600,30600,30600,0
|
|
20240913,191200,27946222200,30600,30600,30600,30600,0
|
|
20240913,191100,27946222200,30600,30600,30600,30600,0
|
|
20240913,191000,27946222200,30600,30600,30600,30600,0
|
|
20240913,190900,27946222200,30600,30600,30600,30600,0
|
|
20240913,190800,27946222200,30600,30600,30600,30600,0
|
|
20240913,190700,27946222200,30600,30600,30600,30600,0
|
|
20240913,190600,27946222200,30600,30600,30600,30600,0
|
|
20240913,190500,27946222200,30600,30600,30600,30600,0
|
|
20240913,190400,27946222200,30600,30600,30600,30600,0
|
|
20240913,190300,27946222200,30600,30600,30600,30600,0
|
|
20240913,190200,27946222200,30600,30600,30600,30600,0
|
|
20240913,190100,27946222200,30600,30600,30600,30600,0
|
|
20240913,190000,27946222200,30600,30600,30600,30600,0
|
|
20240913,185900,27946222200,30600,30600,30600,30600,0
|
|
20240913,185800,27946222200,30600,30600,30600,30600,0
|
|
20240913,185700,27946222200,30600,30600,30600,30600,0
|
|
20240913,185600,27946222200,30600,30600,30600,30600,0
|
|
20240913,185500,27946222200,30600,30600,30600,30600,0
|
|
20240913,185400,27946222200,30600,30600,30600,30600,22113
|
|
20240913,185300,27946222200,30600,30600,30600,30600,0
|
|
20240913,185200,27946222200,30600,30600,30600,30600,0
|
|
20240913,185100,27946222200,30600,30600,30600,30600,0
|
|
20240913,185000,27946222200,30600,30600,30600,30600,0
|
|
20240913,184900,27946222200,30600,30600,30600,30600,0
|
|
20240913,184800,27946222200,30600,30600,30600,30600,0
|
|
20240913,184700,27946222200,30600,30600,30600,30600,0
|
|
20240913,184600,27946222200,30600,30600,30600,30600,0
|
|
20240913,184500,27946222200,30600,30600,30600,30600,0
|
|
20240913,184400,27946222200,30600,30600,30600,30600,0
|
|
20240913,184300,27946222200,30600,30600,30600,30600,0
|
|
20240913,184200,27946222200,30600,30600,30600,30600,0
|
|
20240913,184100,27946222200,30600,30600,30600,30600,0
|
|
20240913,184000,27946222200,30600,30600,30600,30600,0
|
|
20240913,183900,27946222200,30600,30600,30600,30600,0
|
|
20240913,183800,27946222200,30600,30600,30600,30600,0
|
|
20240913,183700,27946222200,30600,30600,30600,30600,0
|
|
20240913,183600,27946222200,30600,30600,30600,30600,0
|
|
20240913,183500,27946222200,30600,30600,30600,30600,0
|
|
20240913,183400,27946222200,30600,30600,30600,30600,0
|
|
20240913,183300,27946222200,30600,30600,30600,30600,0
|
|
20240913,183200,27946222200,30600,30600,30600,30600,0
|
|
20240913,183100,27946222200,30600,30600,30600,30600,0
|
|
20240913,183000,27946222200,30600,30600,30600,30600,0
|
|
20240913,182900,27946222200,30600,30600,30600,30600,0
|
|
20240913,182800,27946222200,30600,30600,30600,30600,0
|
|
20240913,182700,27946222200,30600,30600,30600,30600,0
|
|
20240913,182600,27946222200,30600,30600,30600,30600,0
|
|
20240913,182500,27946222200,30600,30600,30600,30600,0
|
|
20240913,182400,27946222200,30600,30600,30600,30600,22113
|
|
20240913,182300,27946222200,30600,30600,30600,30600,0
|
|
20240913,182200,27946222200,30600,30600,30600,30600,0
|
|
20240913,182100,27946222200,30600,30600,30600,30600,0
|
|
20240913,182000,27946222200,30600,30600,30600,30600,0
|
|
20240913,181900,27946222200,30600,30600,30600,30600,0
|
|
20240913,181800,27946222200,30600,30600,30600,30600,0
|
|
20240913,181700,27946222200,30600,30600,30600,30600,0
|
|
20240913,181600,27946222200,30600,30600,30600,30600,0
|
|
20240913,181500,27946222200,30600,30600,30600,30600,0
|
|
20240913,181400,27946222200,30600,30600,30600,30600,0
|
|
20240913,181300,27946222200,30600,30600,30600,30600,0
|
|
20240913,181200,27946222200,30600,30600,30600,30600,0
|
|
20240913,181100,27946222200,30600,30600,30600,30600,0
|
|
20240913,181000,27946222200,30600,30600,30600,30600,0
|
|
20240913,180900,27946222200,30600,30600,30600,30600,0
|
|
20240913,180800,27946222200,30600,30600,30600,30600,0
|
|
20240913,180700,27946222200,30600,30600,30600,30600,0
|
|
20240913,180600,27946222200,30600,30600,30600,30600,0
|
|
20240913,180500,27946222200,30600,30600,30600,30600,0
|
|
20240913,180400,27946222200,30600,30600,30600,30600,0
|
|
20240913,180300,27946222200,30600,30600,30600,30600,0
|
|
20240913,180200,27946222200,30600,30600,30600,30600,0
|
|
20240913,180100,27946222200,30600,30600,30600,30600,0
|
|
20240913,180000,27946222200,30600,30600,30600,30600,0
|
|
20240913,175900,27946222200,30600,30600,30600,30600,0
|
|
20240913,175800,27946222200,30600,30600,30600,30600,0
|
|
20240913,175700,27946222200,30600,30600,30600,30600,0
|
|
20240913,175600,27946222200,30600,30600,30600,30600,0
|
|
20240913,175500,27946222200,30600,30600,30600,30600,0
|
|
20240913,175400,27946222200,30600,30600,30600,30600,22113
|
|
20240913,175300,27946222200,30600,30600,30600,30600,0
|
|
20240913,175200,27946222200,30600,30600,30600,30600,0
|
|
20240913,175100,27946222200,30600,30600,30600,30600,0
|
|
20240913,175000,27946222200,30600,30600,30600,30600,0
|
|
20240913,174900,27946222200,30600,30600,30600,30600,0
|
|
20240913,174800,27946222200,30600,30600,30600,30600,0
|
|
20240913,174700,27946222200,30600,30600,30600,30600,0
|
|
20240913,174600,27946222200,30600,30600,30600,30600,0
|
|
20240913,174500,27946222200,30600,30600,30600,30600,0
|
|
20240913,174400,27946222200,30600,30600,30600,30600,0
|
|
20240913,174300,27946222200,30600,30600,30600,30600,0
|
|
20240913,174200,27946222200,30600,30600,30600,30600,0
|
|
20240913,174100,27946222200,30600,30600,30600,30600,0
|
|
20240913,174000,27946222200,30600,30600,30600,30600,0
|
|
20240913,173900,27946222200,30600,30600,30600,30600,0
|
|
20240913,173800,27946222200,30600,30600,30600,30600,0
|
|
20240913,173700,27946222200,30600,30600,30600,30600,0
|
|
20240913,173600,27946222200,30600,30600,30600,30600,0
|
|
20240913,173500,27946222200,30600,30600,30600,30600,0
|
|
20240913,173400,27946222200,30600,30600,30600,30600,0
|
|
20240913,173300,27946222200,30600,30600,30600,30600,0
|
|
20240913,173200,27946222200,30600,30600,30600,30600,0
|
|
20240913,173100,27946222200,30600,30600,30600,30600,0
|
|
20240913,173000,27946222200,30600,30600,30600,30600,0
|
|
20240913,172900,27946222200,30600,30600,30600,30600,0
|
|
20240913,172800,27946222200,30600,30600,30600,30600,0
|
|
20240913,172700,27946222200,30600,30600,30600,30600,0
|
|
20240913,172600,27946222200,30600,30600,30600,30600,0
|
|
20240913,172500,27946222200,30600,30600,30600,30600,0
|
|
20240913,172400,27946222200,30600,30600,30600,30600,22113
|
|
20240913,172300,27946222200,30600,30600,30600,30600,0
|
|
20240913,172200,27946222200,30600,30600,30600,30600,0
|
|
20240913,172100,27946222200,30600,30600,30600,30600,0
|
|
20240913,172000,27946222200,30600,30600,30600,30600,0
|
|
20240913,171900,27946222200,30600,30600,30600,30600,0
|
|
20240913,171800,27946222200,30600,30600,30600,30600,0
|
|
20240913,171700,27946222200,30600,30600,30600,30600,0
|
|
20240913,171600,27946222200,30600,30600,30600,30600,0
|
|
20240913,171500,27946222200,30600,30600,30600,30600,0
|
|
20240913,171400,27946222200,30600,30600,30600,30600,0
|
|
20240913,171300,27946222200,30600,30600,30600,30600,0
|
|
20240913,171200,27946222200,30600,30600,30600,30600,0
|
|
20240913,171100,27946222200,30600,30600,30600,30600,0
|
|
20240913,171000,27946222200,30600,30600,30600,30600,0
|
|
20240913,170900,27946222200,30600,30600,30600,30600,0
|
|
20240913,170800,27946222200,30600,30600,30600,30600,0
|
|
20240913,170700,27946222200,30600,30600,30600,30600,0
|
|
20240913,170600,27946222200,30600,30600,30600,30600,0
|
|
20240913,170500,27946222200,30600,30600,30600,30600,0
|
|
20240913,170400,27946222200,30600,30600,30600,30600,0
|
|
20240913,170300,27946222200,30600,30600,30600,30600,0
|
|
20240913,170200,27946222200,30600,30600,30600,30600,0
|
|
20240913,170100,27946222200,30600,30600,30600,30600,0
|
|
20240913,170000,27946222200,30600,30600,30600,30600,0
|
|
20240913,165900,27946222200,30600,30600,30600,30600,0
|
|
20240913,165800,27946222200,30600,30600,30600,30600,0
|
|
20240913,165700,27946222200,30600,30600,30600,30600,0
|
|
20240913,165600,27946222200,30600,30600,30600,30600,0
|
|
20240913,165500,27946222200,30600,30600,30600,30600,0
|
|
20240913,165400,27946222200,30600,30600,30600,30600,22113
|
|
20240913,165300,27946222200,30600,30600,30600,30600,0
|
|
20240913,165200,27946222200,30600,30600,30600,30600,0
|
|
20240913,165100,27946222200,30600,30600,30600,30600,0
|
|
20240913,165000,27946222200,30600,30600,30600,30600,0
|
|
20240913,164900,27946222200,30600,30600,30600,30600,0
|
|
20240913,164800,27946222200,30600,30600,30600,30600,0
|
|
20240913,164700,27946222200,30600,30600,30600,30600,0
|
|
20240913,164600,27946222200,30600,30600,30600,30600,0
|
|
20240913,164500,27946222200,30600,30600,30600,30600,0
|
|
20240913,164400,27946222200,30600,30600,30600,30600,0
|
|
20240913,164300,27946222200,30600,30600,30600,30600,0
|
|
20240913,164200,27946222200,30600,30600,30600,30600,0
|
|
20240913,164100,27946222200,30600,30600,30600,30600,0
|
|
20240913,164000,27946222200,30600,30600,30600,30600,0
|
|
20240913,163900,27946222200,30600,30600,30600,30600,0
|
|
20240913,163800,27946222200,30600,30600,30600,30600,0
|
|
20240913,163700,27946222200,30600,30600,30600,30600,0
|
|
20240913,163600,27946222200,30600,30600,30600,30600,0
|
|
20240913,163500,27946222200,30600,30600,30600,30600,0
|
|
20240913,163400,27946222200,30600,30600,30600,30600,0
|
|
20240913,163300,27946222200,30600,30600,30600,30600,0
|
|
20240913,163200,27946222200,30600,30600,30600,30600,0
|
|
20240913,163100,27946222200,30600,30600,30600,30600,0
|
|
20240913,163000,27946222200,30600,30600,30600,30600,0
|
|
20240913,162900,27946222200,30600,30600,30600,30600,0
|
|
20240913,162800,27946222200,30600,30600,30600,30600,0
|
|
20240913,162700,27946222200,30600,30600,30600,30600,0
|
|
20240913,162600,27946222200,30600,30600,30600,30600,0
|
|
20240913,162500,27946222200,30600,30600,30600,30600,0
|
|
20240913,162400,27946222200,30600,30600,30600,30600,22113
|
|
20240913,162300,27946222200,30600,30600,30600,30600,0
|
|
20240913,162200,27946222200,30600,30600,30600,30600,0
|
|
20240913,162100,27946222200,30600,30600,30600,30600,0
|
|
20240913,162000,27946222200,30600,30600,30600,30600,0
|
|
20240913,161900,27946222200,30600,30600,30600,30600,0
|
|
20240913,161800,27946222200,30600,30600,30600,30600,0
|
|
20240913,161700,27946222200,30600,30600,30600,30600,0
|
|
20240913,161600,27946222200,30600,30600,30600,30600,0
|
|
20240913,161500,27946222200,30600,30600,30600,30600,0
|
|
20240913,161400,27946222200,30600,30600,30600,30600,0
|
|
20240913,161300,27946222200,30600,30600,30600,30600,0
|
|
20240913,161200,27946222200,30600,30600,30600,30600,0
|
|
20240913,161100,27946222200,30600,30600,30600,30600,0
|
|
20240913,161000,27946222200,30600,30600,30600,30600,0
|
|
20240913,160900,27946222200,30600,30600,30600,30600,0
|
|
20240913,160800,27946222200,30600,30600,30600,30600,0
|
|
20240913,160700,27946222200,30600,30600,30600,30600,0
|
|
20240913,160600,27946222200,30600,30600,30600,30600,0
|
|
20240913,160500,27946222200,30600,30600,30600,30600,0
|
|
20240913,160400,27946222200,30600,30600,30600,30600,0
|
|
20240913,160300,27946222200,30600,30600,30600,30600,0
|
|
20240913,160200,27946222200,30600,30600,30600,30600,0
|
|
20240913,160100,27946222200,30600,30600,30600,30600,0
|
|
20240913,160000,27946222200,30600,30600,30600,30600,0
|
|
20240913,155900,27946222200,30600,30600,30600,30600,0
|
|
20240913,155800,27946222200,30600,30600,30600,30600,0
|
|
20240913,155700,27946222200,30600,30600,30600,30600,0
|
|
20240913,155600,27946222200,30600,30600,30600,30600,0
|
|
20240913,155500,27946222200,30600,30600,30600,30600,0
|
|
20240913,155400,27946222200,30600,30600,30600,30600,22113
|
|
20240913,155300,27946222200,30600,30600,30600,30600,0
|
|
20240913,155200,27946222200,30600,30600,30600,30600,0
|
|
20240913,155100,27946222200,30600,30600,30600,30600,0
|
|
20240913,155000,27946222200,30600,30600,30600,30600,0
|
|
20240913,154900,27946222200,30600,30600,30600,30600,0
|
|
20240913,154800,27946222200,30600,30600,30600,30600,0
|
|
20240913,154700,27946222200,30600,30600,30600,30600,0
|
|
20240913,154600,27946222200,30600,30600,30600,30600,0
|
|
20240913,154500,27946222200,30600,30600,30600,30600,0
|
|
20240913,154400,27946222200,30600,30600,30600,30600,0
|
|
20240913,154300,27946222200,30600,30600,30600,30600,0
|
|
20240913,154200,27946222200,30600,30600,30600,30600,0
|
|
20240913,154100,27946222200,30600,30600,30600,30600,0
|
|
20240913,154000,27946222200,30600,30600,30600,30600,0
|
|
20240913,153900,27946222200,30600,30600,30600,30600,0
|
|
20240913,153800,27946222200,30600,30600,30600,30600,0
|
|
20240913,153700,27946222200,30600,30600,30600,30600,0
|
|
20240913,153600,27946222200,30600,30600,30600,30600,0
|
|
20240913,153500,27946222200,30600,30600,30600,30600,0
|
|
20240913,153400,27946222200,30600,30600,30600,30600,0
|
|
20240913,153300,27946222200,30600,30600,30600,30600,0
|
|
20240913,153200,27946222200,30600,30600,30600,30600,0
|
|
20240913,153100,27946222200,30600,30600,30600,30600,0
|
|
20240913,153000,27946222200,30600,30600,30600,30600,22113
|
|
20240913,152900,27269564400,30600,30600,30600,30600,0
|
|
20240913,152800,27269564400,30600,30600,30600,30600,0
|
|
20240913,152700,27269564400,30600,30600,30600,30600,0
|
|
20240913,152600,27269564400,30600,30600,30600,30600,0
|
|
20240913,152500,27269564400,30600,30600,30600,30600,0
|
|
20240913,152400,27269564400,30600,30600,30600,30600,0
|
|
20240913,152300,27269564400,30600,30600,30600,30600,0
|
|
20240913,152200,27269564400,30600,30600,30600,30600,0
|
|
20240913,152100,27269564400,30600,30600,30600,30600,0
|
|
20240913,152000,27269564400,30600,30600,30600,30600,0
|
|
20240913,151900,27269564400,30600,30550,30600,30550,2322
|
|
20240913,151800,27198586600,30600,30500,30600,30500,985
|
|
20240913,151700,27168473450,30500,30500,30550,30500,1894
|
|
20240913,151600,27110663350,30500,30500,30550,30500,1229
|
|
20240913,151500,27073147450,30500,30550,30600,30500,1594
|
|
20240913,151400,27024477250,30550,30550,30600,30550,2655
|
|
20240913,151300,26943346000,30550,30450,30550,30450,7675
|
|
20240913,151200,26709092050,30450,30500,30500,30450,5199
|
|
20240913,151100,26550571750,30500,30450,30500,30450,1800
|
|
20240913,151000,26495726000,30450,30450,30500,30450,2202
|
|
20240913,150900,26428600700,30450,30500,30500,30450,1198
|
|
20240913,150800,26392114800,30450,30500,30550,30450,1083
|
|
20240913,150700,26359093200,30500,30500,30550,30500,5001
|
|
20240913,150600,26206562000,30500,30500,30550,30500,3593
|
|
20240913,150500,26096967600,30500,30500,30550,30500,1229
|
|
20240913,150400,26059465950,30500,30500,30550,30500,646
|
|
20240913,150300,26039756800,30500,30550,30550,30500,1558
|
|
20240913,150200,25992217800,30500,30500,30550,30500,2356
|
|
20240913,150100,25920353700,30500,30550,30600,30500,2080
|
|
20240913,150000,25856849850,30550,30500,30600,30500,1726
|
|
20240913,145900,25804151200,30550,30500,30600,30500,3568
|
|
20240913,145800,25695169900,30500,30550,30600,30500,5696
|
|
20240913,145700,25521203400,30550,30550,30600,30550,1061
|
|
20240913,145600,25488784600,30550,30550,30600,30550,2850
|
|
20240913,145500,25401710550,30550,30550,30600,30550,2005
|
|
20240913,145400,25340442200,30600,30550,30600,30550,2556
|
|
20240913,145300,25262328200,30550,30550,30600,30550,1018
|
|
20240913,145200,25231212400,30550,30550,30650,30550,913
|
|
20240913,145100,25203290800,30550,30600,30650,30550,1624
|
|
20240913,145000,25153600300,30600,30650,30650,30600,1589
|
|
20240913,144900,25104975200,30600,30600,30650,30600,1094
|
|
20240913,144800,25071471900,30650,30650,30650,30600,1622
|
|
20240913,144700,25021828900,30600,30650,30700,30600,1417
|
|
20240913,144600,24978420700,30650,30650,30700,30650,935
|
|
20240913,144500,24949757650,30650,30650,30700,30550,5027
|
|
20240913,144400,24795847200,30650,30600,30700,30600,2226
|
|
20240913,144300,24727633000,30600,30650,30650,30600,834
|
|
20240913,144200,24702105950,30600,30600,30650,30550,1094
|
|
20240913,144100,24668627600,30550,30550,30600,30550,1039
|
|
20240913,144000,24636849400,30550,30500,30600,30500,2818
|
|
20240913,143900,24550768350,30500,30500,30550,30500,746
|
|
20240913,143800,24528005700,30500,30500,30550,30500,594
|
|
20240913,143700,24509881900,30500,30500,30550,30500,1095
|
|
20240913,143600,24476462200,30500,30500,30550,30500,600
|
|
20240913,143500,24458159450,30500,30500,30550,30500,853
|
|
20240913,143400,24432139100,30500,30500,30550,30500,642
|
|
20240913,143300,24412553400,30500,30450,30550,30450,1469
|
|
20240913,143200,24367745900,30450,30450,30500,30450,501
|
|
20240913,143100,24352484450,30450,30450,30550,30450,1096
|
|
20240913,143000,24319069400,30450,30450,30500,30450,1395
|
|
20240913,142900,24276544550,30450,30450,30500,30450,1067
|
|
20240913,142800,24244046500,30500,30500,30500,30450,2450
|
|
20240913,142700,24169358550,30450,30500,30550,30450,6926
|
|
20240913,142600,23958118550,30500,30500,30550,30500,1263
|
|
20240913,142500,23919591600,30550,30500,30550,30500,1094
|
|
20240913,142400,23886217300,30500,30500,30550,30500,890
|
|
20240913,142300,23859066100,30500,30550,30550,30500,547
|
|
20240913,142200,23842380850,30500,30500,30550,30500,2400
|
|
20240913,142100,23769168400,30500,30500,30550,30500,564
|
|
20240913,142000,23751965250,30500,30550,30550,30500,720
|
|
20240913,141900,23729986850,30550,30600,30600,30550,1205
|
|
20240913,141800,23693172600,30550,30600,30600,30550,638
|
|
20240913,141700,23673681150,30550,30550,30600,30550,573
|
|
20240913,141600,23656169450,30550,30500,30600,30500,678
|
|
20240913,141500,23635466200,30500,30500,30550,30500,812
|
|
20240913,141400,23610684100,30500,30500,30550,30500,826
|
|
20240913,141300,23585482450,30500,30550,30550,30500,861
|
|
20240913,141200,23559189050,30600,30550,30600,30550,659
|
|
20240913,141100,23539054900,30550,30550,30600,30550,931
|
|
20240913,141000,23510612400,30600,30550,30600,30550,1550
|
|
20240913,140900,23463233850,30550,30550,30600,30550,1129
|
|
20240913,140800,23428741200,30550,30600,30600,30550,540
|
|
20240913,140700,23412239800,30550,30550,30600,30550,751
|
|
20240913,140600,23389296300,30550,30550,30600,30550,636
|
|
20240913,140500,23369861850,30550,30550,30600,30550,796
|
|
20240913,140400,23345542000,30600,30600,30600,30550,1124
|
|
20240913,140300,23311198000,30550,30600,30600,30550,732
|
|
20240913,140200,23288823950,30550,30550,30600,30550,830
|
|
20240913,140100,23263466450,30550,30550,30600,30550,804
|
|
20240913,140000,23238900800,30550,30600,30600,30550,964
|
|
20240913,135900,23209421300,30550,30550,30600,30550,629
|
|
20240913,135800,23190198200,30600,30600,30600,30550,645
|
|
20240913,135700,23170485100,30550,30550,30600,30550,521
|
|
20240913,135600,23154559650,30550,30600,30600,30550,812
|
|
20240913,135500,23129746700,30550,30600,30650,30550,1479
|
|
20240913,135400,23084499550,30600,30650,30650,30600,338
|
|
20240913,135300,23074154300,30650,30600,30650,30600,627
|
|
20240913,135200,23054959450,30600,30600,30650,30600,471
|
|
20240913,135100,23040538300,30600,30600,30650,30600,452
|
|
20240913,135000,23026706000,30600,30650,30650,30600,621
|
|
20240913,134900,23007699150,30600,30600,30650,30600,432
|
|
20240913,134800,22994479100,30600,30600,30650,30600,533
|
|
20240913,134700,22978158800,30600,30600,30650,30600,514
|
|
20240913,134600,22962421050,30600,30600,30650,30600,389
|
|
20240913,134500,22950515300,30600,30650,30650,30600,410
|
|
20240913,134400,22937968550,30600,30600,30650,30600,1439
|
|
20240913,134300,22893927650,30600,30550,30650,30550,3485
|
|
20240913,134200,22787308650,30550,30550,30600,30550,619
|
|
20240913,134100,22768391950,30550,30550,30600,30550,1556
|
|
20240913,134000,22720832100,30550,30550,30600,30550,511
|
|
20240913,133900,22705214800,30550,30550,30600,30550,1118
|
|
20240913,133800,22671028800,30600,30600,30600,30550,895
|
|
20240913,133700,22643675750,30550,30550,30600,30550,342
|
|
20240913,133600,22633223450,30550,30550,30600,30550,404
|
|
20240913,133500,22620880550,30550,30550,30600,30550,431
|
|
20240913,133400,22607711700,30550,30550,30600,30550,245
|
|
20240913,133300,22600224700,30550,30550,30600,30500,471
|
|
20240913,133200,22585836150,30600,30550,30600,30500,967
|
|
20240913,133100,22556322150,30550,30550,30600,30550,1433
|
|
20240913,133000,22512539500,30600,30550,30600,30550,776
|
|
20240913,132900,22488821600,30600,30550,30600,30450,6702
|
|
20240913,132800,22284182100,30550,30550,30550,30500,496
|
|
20240913,132700,22269048050,30500,30500,30550,30450,3463
|
|
20240913,132600,22163422500,30500,30550,30550,30500,3701
|
|
20240913,132500,22050540500,30550,30500,30550,30500,1438
|
|
20240913,132400,22006676500,30500,30500,30550,30500,884
|
|
20240913,132300,21979694100,30500,30500,30550,30500,597
|
|
20240913,132200,21961478450,30500,30500,30550,30500,387
|
|
20240913,132100,21949666450,30500,30500,30550,30500,401
|
|
20240913,132000,21937433400,30500,30500,30550,30500,750
|
|
20240913,131900,21914535150,30500,30500,30550,30500,470
|
|
20240913,131800,21900193300,30550,30500,30550,30500,1541
|
|
20240913,131700,21853133600,30500,30500,30550,30500,658
|
|
20240913,131600,21833058400,30500,30550,30550,30500,660
|
|
20240913,131500,21812923000,30500,30500,30550,30500,720
|
|
20240913,131400,21790955100,30500,30500,30550,30500,454
|
|
20240913,131300,21777104250,30550,30500,30550,30500,783
|
|
20240913,131200,21753217350,30500,30550,30600,30500,2377
|
|
20240913,131100,21680630500,30550,30550,30600,30500,741
|
|
20240913,131000,21657987500,30500,30450,30550,30450,2261
|
|
20240913,130900,21589039950,30450,30500,30500,30450,3094
|
|
20240913,130800,21494813900,30450,30550,30550,30450,10458
|
|
20240913,130700,21175874700,30550,30550,30550,30500,1583
|
|
20240913,130600,21127532000,30550,30550,30600,30550,1663
|
|
20240913,130500,21076720600,30550,30550,30600,30550,1983
|
|
20240913,130400,21016128350,30600,30550,30600,30550,331
|
|
20240913,130300,21006014550,30600,30550,30600,30550,1660
|
|
20240913,130200,20955266950,30550,30550,30600,30550,1394
|
|
20240913,130100,20912663150,30550,30600,30600,30550,2604
|
|
20240913,130000,20833030550,30600,30600,30650,30600,4183
|
|
20240913,125900,20705028700,30600,30650,30650,30600,3288
|
|
20240913,125800,20604391600,30650,30600,30650,30600,861
|
|
20240913,125700,20578026800,30600,30600,30650,30600,521
|
|
20240913,125600,20562079150,30650,30650,30700,30650,2416
|
|
20240913,125500,20488027100,30700,30650,30700,30650,1192
|
|
20240913,125400,20451457600,30700,30650,30700,30650,466
|
|
20240913,125300,20437165750,30700,30650,30700,30650,669
|
|
20240913,125200,20416659250,30650,30650,30700,30650,2084
|
|
20240913,125100,20352699800,30650,30700,30700,30650,714
|
|
20240913,125000,20330799600,30650,30700,30750,30650,496
|
|
20240913,124900,20315588300,30650,30700,30750,30650,661
|
|
20240913,124800,20295303750,30700,30700,30750,30700,364
|
|
20240913,124700,20284128100,30750,30650,30750,30650,568
|
|
20240913,124600,20266699750,30650,30700,30750,30650,589
|
|
20240913,124500,20248634750,30700,30650,30700,30650,360
|
|
20240913,124400,20237597450,30700,30700,30750,30650,1898
|
|
20240913,124300,20179335800,30700,30700,30750,30700,171
|
|
20240913,124200,20174082400,30700,30700,30750,30700,4059
|
|
20240913,124100,20049305050,30700,30700,30750,30700,432
|
|
20240913,124000,20036036450,30700,30700,30750,30700,505
|
|
20240913,123900,20020531550,30700,30700,30750,30700,461
|
|
20240913,123800,20006377900,30750,30750,30750,30700,503
|
|
20240913,123700,19990934200,30700,30700,30750,30650,840
|
|
20240913,123600,19965154400,30700,30750,30750,30700,354
|
|
20240913,123500,19954286200,30700,30650,30750,30650,3818
|
|
20240913,123400,19837086400,30650,30650,30700,30650,978
|
|
20240913,123300,19807109700,30700,30650,30700,30650,630
|
|
20240913,123200,19787799100,30700,30650,30700,30650,516
|
|
20240913,123100,19771981700,30650,30650,30700,30650,5149
|
|
20240913,123000,19614163450,30650,30650,30700,30650,262
|
|
20240913,122900,19606132650,30650,30650,30700,30650,686
|
|
20240913,122800,19585099000,30650,30650,30700,30650,1820
|
|
20240913,122700,19529310200,30650,30650,30700,30650,474
|
|
20240913,122600,19514769350,30650,30700,30750,30650,1916
|
|
20240913,122500,19455958350,30700,30700,30750,30700,351
|
|
20240913,122400,19445178600,30700,30700,30750,30700,583
|
|
20240913,122300,19427280050,30700,30700,30750,30700,529
|
|
20240913,122200,19411039300,30750,30700,30750,30700,226
|
|
20240913,122100,19404097700,30700,30700,30750,30700,979
|
|
20240913,122000,19374040300,30700,30750,30750,30700,371
|
|
20240913,121900,19362647400,30700,30700,30750,30700,427
|
|
20240913,121800,19349537050,30700,30650,30750,30650,699
|
|
20240913,121700,19328080550,30650,30700,30750,30650,1496
|
|
20240913,121600,19282153850,30700,30750,30750,30700,418
|
|
20240913,121500,19269318950,30750,30700,30750,30700,1223
|
|
20240913,121400,19231772200,30700,30700,30750,30700,342
|
|
20240913,121300,19221268850,30700,30700,30750,30700,443
|
|
20240913,121200,19207667150,30700,30700,30750,30700,312
|
|
20240913,121100,19198088450,30750,30700,30750,30650,593
|
|
20240913,121000,19179885200,30650,30700,30750,30650,2717
|
|
20240913,120900,19096572450,30700,30700,30750,30700,668
|
|
20240913,120800,19076063700,30700,30700,30750,30700,808
|
|
20240913,120700,19051253400,30700,30700,30750,30700,363
|
|
20240913,120600,19040107600,30700,30700,30750,30700,685
|
|
20240913,120500,19019076350,30700,30700,30750,30700,949
|
|
20240913,120400,18989936850,30700,30700,30750,30650,364
|
|
20240913,120300,18978762400,30750,30700,30750,30650,1799
|
|
20240913,120200,18923545700,30700,30750,30750,30700,974
|
|
20240913,120100,18893643600,30700,30700,30750,30700,562
|
|
20240913,120000,18876388800,30700,30700,30750,30700,694
|
|
20240913,115900,18855080550,30700,30700,30750,30700,413
|
|
20240913,115800,18842400900,30750,30700,30750,30700,1161
|
|
20240913,115700,18806757850,30700,30750,30800,30700,2188
|
|
20240913,115600,18739486650,30750,30700,30800,30700,2454
|
|
20240913,115500,18664089250,30700,30700,30750,30700,1395
|
|
20240913,115400,18621217500,30700,30750,30750,30700,589
|
|
20240913,115300,18603115900,30700,30700,30750,30700,578
|
|
20240913,115200,18585370350,30700,30700,30750,30700,674
|
|
20240913,115100,18564666450,30700,30750,30750,30700,235
|
|
20240913,115000,18557450600,30700,30750,30750,30700,475
|
|
20240913,114900,18542867650,30700,30700,30750,30650,1107
|
|
20240913,114800,18508882600,30700,30700,30750,30700,5050
|
|
20240913,114700,18353837800,30750,30700,30750,30700,929
|
|
20240913,114600,18325316250,30750,30700,30750,30700,1601
|
|
20240913,114500,18276154850,30750,30750,30800,30700,212
|
|
20240913,114400,18269642650,30750,30700,30750,30700,1303
|
|
20240913,114300,18229597300,30700,30700,30750,30700,702
|
|
20240913,114200,18208035000,30700,30700,30750,30700,1003
|
|
20240913,114100,18177241200,30750,30750,30800,30700,2063
|
|
20240913,114000,18113806750,30750,30850,30850,30750,1020
|
|
20240913,113900,18082394800,30800,30750,30850,30750,447
|
|
20240913,113800,18068627350,30750,30800,30800,30750,908
|
|
20240913,113700,18040679400,30750,30750,30800,30700,2701
|
|
20240913,113600,17957599000,30750,30750,30800,30750,1501
|
|
20240913,113500,17911382750,30750,30750,30800,30750,286
|
|
20240913,113400,17902586700,30750,30750,30800,30700,496
|
|
20240913,113300,17887345400,30750,30750,30750,30700,491
|
|
20240913,113200,17872258550,30700,30700,30750,30700,506
|
|
20240913,113100,17856714200,30700,30750,30800,30700,801
|
|
20240913,113000,17832110100,30750,30800,30800,30750,1768
|
|
20240913,112900,17777743700,30750,30750,30800,30750,1559
|
|
20240913,112800,17729795050,30800,30800,30800,30750,1184
|
|
20240913,112700,17693343400,30750,30750,30850,30750,1317
|
|
20240913,112600,17652790200,30750,30750,30800,30750,3913
|
|
20240913,112500,17532439100,30750,30800,30800,30750,1064
|
|
20240913,112400,17499719250,30750,30750,30800,30750,808
|
|
20240913,112300,17474855050,30750,30750,30800,30750,1447
|
|
20240913,112200,17430353650,30800,30750,30800,30750,499
|
|
20240913,112100,17414997100,30800,30800,30850,30750,6482
|
|
20240913,112000,17215350600,30850,30850,30850,30800,834
|
|
20240913,111900,17189658900,30800,30800,30850,30800,4409
|
|
20240913,111800,17053847200,30800,30850,30850,30800,4387
|
|
20240913,111700,16918547950,30850,30850,30950,30850,374
|
|
20240913,111600,16906996650,30850,30850,30950,30850,1136
|
|
20240913,111500,16871925100,30850,30850,30900,30850,1542
|
|
20240913,111400,16824294850,30900,30850,30900,30850,366
|
|
20240913,111300,16812999850,30900,30850,30900,30850,443
|
|
20240913,111200,16799331450,30850,30850,30900,30850,482
|
|
20240913,111100,16784461150,30850,30850,30950,30850,1137
|
|
20240913,111000,16749358850,30850,30850,30900,30800,561
|
|
20240913,110900,16732052550,30850,30850,30850,30800,246
|
|
20240913,110800,16724474900,30800,30850,30900,30800,1835
|
|
20240913,110700,16667866950,30850,30850,30850,30850,331
|
|
20240913,110600,16657655600,30850,30800,30950,30800,1579
|
|
20240913,110500,16608853250,30800,30800,30900,30800,1432
|
|
20240913,110400,16564664750,30800,30800,30850,30800,410
|
|
20240913,110300,16552031850,30800,30850,30900,30800,3406
|
|
20240913,110200,16446966450,30850,30800,30850,30800,161
|
|
20240913,110100,16442006050,30850,30800,30850,30800,328
|
|
20240913,110000,16431898100,30800,30900,30900,30800,756
|
|
20240913,105900,16408587750,30850,30800,30900,30800,322
|
|
20240913,105800,16398661650,30800,30850,30850,30750,3224
|
|
20240913,105700,16299337800,30850,30900,30900,30800,1548
|
|
20240913,105600,16251589150,30850,30850,30900,30850,668
|
|
20240913,105500,16230979450,30900,30900,30900,30850,295
|
|
20240913,105400,16221870250,30950,30900,30950,30850,256
|
|
20240913,105300,16213958700,30950,30900,30950,30850,690
|
|
20240913,105200,16192647950,30900,30850,30900,30850,1100
|
|
20240913,105100,16158684550,30850,30900,30950,30850,1606
|
|
20240913,105000,16109060900,30900,30950,30950,30900,2360
|
|
20240913,104900,16036136500,30950,30950,30950,30900,1608
|
|
20240913,104800,15986419400,30950,31000,31000,30900,1872
|
|
20240913,104700,15928477950,30950,30950,31000,30950,1329
|
|
20240913,104600,15887303750,31000,31050,31050,30950,10098
|
|
20240913,104500,15574255800,31000,31050,31100,31000,3409
|
|
20240913,104400,15468404100,31050,31100,31100,31050,896
|
|
20240913,104300,15440557550,31100,31100,31100,31050,130
|
|
20240913,104200,15436514650,31100,31100,31100,31050,1522
|
|
20240913,104100,15389207250,31050,31050,31100,31000,2121
|
|
20240913,104000,15323348750,31050,31100,31100,31050,1715
|
|
20240913,103900,15270096700,31100,31050,31100,31000,2998
|
|
20240913,103800,15176973600,31050,31000,31050,31000,5602
|
|
20240913,103700,15003174050,31000,31050,31050,31000,2911
|
|
20240913,103600,14912911450,31050,30950,31050,30950,3982
|
|
20240913,103500,14789473750,31000,30900,31000,30900,2344
|
|
20240913,103400,14716951650,30900,30900,30950,30900,419
|
|
20240913,103300,14704004150,30900,30950,30950,30900,722
|
|
20240913,103200,14681680700,30950,30900,30950,30900,636
|
|
20240913,103100,14662009700,30900,30950,30950,30900,162
|
|
20240913,103000,14656996700,30950,30900,31000,30900,2389
|
|
20240913,102900,14583009250,30950,30950,30950,30900,1095
|
|
20240913,102800,14549129400,30950,30850,30950,30850,3157
|
|
20240913,102700,14451507600,30900,30850,30900,30850,2011
|
|
20240913,102600,14389468200,30800,30850,30850,30800,830
|
|
20240913,102500,14363902550,30850,30800,30850,30800,398
|
|
20240913,102400,14351643600,30800,30750,30850,30750,962
|
|
20240913,102300,14322016750,30800,30800,30800,30800,168
|
|
20240913,102200,14316842350,30850,30800,30850,30750,1062
|
|
20240913,102100,14284149300,30800,30850,30850,30800,732
|
|
20240913,102000,14261600450,30850,30800,30850,30750,730
|
|
20240913,101900,14239113200,30800,30800,30850,30750,305
|
|
20240913,101800,14229714300,30800,30800,30800,30750,2724
|
|
20240913,101700,14145897150,30750,30800,30800,30750,1471
|
|
20240913,101600,14100596900,30800,30750,30800,30700,3589
|
|
20240913,101500,13990175400,30750,30700,30750,30700,1243
|
|
20240913,101400,13952015100,30750,30750,30750,30700,1500
|
|
20240913,101300,13905956100,30750,30650,30750,30650,1828
|
|
20240913,101200,13849832350,30700,30650,30700,30650,913
|
|
20240913,101100,13821818400,30700,30650,30700,30650,1178
|
|
20240913,101000,13785699800,30650,30700,30700,30650,669
|
|
20240913,100900,13765181050,30650,30700,30750,30650,1656
|
|
20240913,100800,13714363250,30700,30750,30750,30700,1096
|
|
20240913,100700,13680710300,30750,30700,30750,30700,851
|
|
20240913,100600,13654573150,30700,30700,30750,30700,3660
|
|
20240913,100500,13542210800,30700,30700,30750,30700,360
|
|
20240913,100400,13531153700,30750,30750,30750,30700,2190
|
|
20240913,100300,13463919400,30750,30750,30750,30700,822
|
|
20240913,100200,13438645350,30750,30750,30750,30700,3550
|
|
20240913,100100,13329508350,30750,30750,30800,30750,3756
|
|
20240913,100000,13213960150,30750,30800,30850,30750,902
|
|
20240913,095900,13186182100,30800,30850,30850,30800,1705
|
|
20240913,095800,13133647600,30850,30900,30900,30850,1348
|
|
20240913,095700,13092059350,30900,30850,30900,30800,1184
|
|
20240913,095600,13055521000,30850,30850,30900,30800,2160
|
|
20240913,095500,12988886750,30850,30850,30900,30850,2229
|
|
20240913,095400,12920050400,30900,30900,30900,30800,1493
|
|
20240913,095300,12873961600,30850,30750,30900,30750,1857
|
|
20240913,095200,12816742600,30750,30700,30750,30700,2911
|
|
20240913,095100,12727270000,30700,30750,30800,30700,3844
|
|
20240913,095000,12609061000,30800,30800,30850,30750,1945
|
|
20240913,094900,12549165050,30850,30850,30850,30750,1438
|
|
20240913,094800,12504858450,30850,30800,30900,30800,863
|
|
20240913,094700,12478236650,30800,30800,30900,30800,723
|
|
20240913,094600,12455940750,30850,30850,30850,30800,5758
|
|
20240913,094500,12278379600,30850,30850,31100,30750,13028
|
|
20240913,094400,11875118350,30850,30900,30900,30800,2043
|
|
20240913,094300,11812088400,30850,30900,30900,30850,700
|
|
20240913,094200,11790488200,30900,30800,30900,30800,2051
|
|
20240913,094100,11727216300,30850,30850,30850,30800,3213
|
|
20240913,094000,11628140200,30850,31000,31000,30850,4514
|
|
20240913,093900,11488495650,31050,31000,31050,30950,2445
|
|
20240913,093800,11412701100,31000,30950,31000,30950,2811
|
|
20240913,093700,11325562650,31000,30950,31000,30950,1096
|
|
20240913,093600,11291620750,30950,30950,30950,30900,612
|
|
20240913,093500,11272679500,30950,30950,31000,30950,1809
|
|
20240913,093400,11216690850,30950,30850,30950,30850,5028
|
|
20240913,093300,11061148450,30850,30850,30900,30850,1432
|
|
20240913,093200,11016936000,30850,30900,30950,30850,4072
|
|
20240913,093100,10891155750,30900,30850,30900,30850,1764
|
|
20240913,093000,10836718350,30850,30850,30850,30800,2238
|
|
20240913,092900,10767779850,30800,30900,30900,30800,2972
|
|
20240913,092800,10676106450,30900,30850,30950,30850,2513
|
|
20240913,092700,10598457150,30850,30850,30850,30800,2951
|
|
20240913,092600,10507481200,30850,30800,30850,30800,1635
|
|
20240913,092500,10457121800,30800,30900,30900,30750,3398
|
|
20240913,092400,10352445350,30850,30750,30900,30750,5400
|
|
20240913,092300,10185925150,30750,30700,30800,30700,3793
|
|
20240913,092200,10069327850,30700,30650,30750,30650,1778
|
|
20240913,092100,10014773450,30650,30700,30750,30650,4747
|
|
20240913,092000,9869062000,30700,30850,30850,30700,8258
|
|
20240913,091900,9615348600,30800,30800,30800,30700,8258
|
|
20240913,091800,9361340000,30750,31000,31000,30750,9545
|
|
20240913,091700,9066642950,31000,30800,31000,30800,7478
|
|
20240913,091600,8835737250,30800,30800,30800,30700,8422
|
|
20240913,091500,8576510350,30800,30800,30850,30800,4712
|
|
20240913,091400,8431378900,30800,30800,30800,30700,6803
|
|
20240913,091300,8222281050,30800,30950,31000,30800,14771
|
|
20240913,091200,7766057300,31000,30900,31000,30900,7537
|
|
20240913,091100,7532780450,30900,31000,31000,30900,9439
|
|
20240913,091000,7240971750,30950,31050,31100,30950,8944
|
|
20240913,090900,6963396750,31050,31350,31400,31050,28594
|
|
20240913,090800,6069142000,31350,31300,31400,31250,42437
|
|
20240913,090700,4740278300,31300,31200,31300,31150,25527
|
|
20240913,090600,3942841250,31200,31100,31200,31100,12243
|
|
20240913,090500,3561397950,31100,31050,31150,31000,16228
|
|
20240913,090400,3057098700,31000,30850,31050,30850,33179
|
|
20240913,090300,2030018850,30900,30850,30900,30800,11244
|
|
20240913,090200,1683168400,30850,30700,30850,30650,14841
|
|
20240913,090100,1226235900,30700,30650,30800,30500,20785
|
|
20240913,090000,588252500,30600,30550,30650,30450,19233
|