577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,183400,12366662750,38550,38550,38550,38550,4501
|
|
20240924,183300,12366662750,38550,38550,38550,38550,0
|
|
20240924,183200,12366662750,38550,38550,38550,38550,0
|
|
20240924,183100,12366662750,38550,38550,38550,38550,0
|
|
20240924,183000,12366662750,38550,38550,38550,38550,0
|
|
20240924,182900,12366662750,38550,38550,38550,38550,0
|
|
20240924,182800,12366662750,38550,38550,38550,38550,0
|
|
20240924,182700,12366662750,38550,38550,38550,38550,0
|
|
20240924,182600,12366662750,38550,38550,38550,38550,0
|
|
20240924,182500,12366662750,38550,38550,38550,38550,0
|
|
20240924,182400,12366662750,38550,38550,38550,38550,0
|
|
20240924,182300,12366662750,38550,38550,38550,38550,0
|
|
20240924,182200,12366662750,38550,38550,38550,38550,0
|
|
20240924,182100,12366662750,38550,38550,38550,38550,0
|
|
20240924,182000,12366662750,38550,38550,38550,38550,0
|
|
20240924,181900,12366662750,38550,38550,38550,38550,0
|
|
20240924,181800,12366662750,38550,38550,38550,38550,0
|
|
20240924,181700,12366662750,38550,38550,38550,38550,0
|
|
20240924,181600,12366662750,38550,38550,38550,38550,0
|
|
20240924,181500,12366662750,38550,38550,38550,38550,0
|
|
20240924,181400,12366662750,38550,38550,38550,38550,0
|
|
20240924,181300,12366662750,38550,38550,38550,38550,0
|
|
20240924,181200,12366662750,38550,38550,38550,38550,0
|
|
20240924,181100,12366662750,38550,38550,38550,38550,0
|
|
20240924,181000,12366662750,38550,38550,38550,38550,0
|
|
20240924,180900,12366662750,38550,38550,38550,38550,0
|
|
20240924,180800,12366662750,38550,38550,38550,38550,0
|
|
20240924,180700,12366662750,38550,38550,38550,38550,0
|
|
20240924,180600,12366662750,38550,38550,38550,38550,0
|
|
20240924,180500,12366662750,38550,38550,38550,38550,0
|
|
20240924,180400,12366662750,38550,38550,38550,38550,4501
|
|
20240924,180300,12366662750,38550,38550,38550,38550,0
|
|
20240924,180200,12366662750,38550,38550,38550,38550,0
|
|
20240924,180100,12366662750,38550,38550,38550,38550,0
|
|
20240924,180000,12366662750,38550,38550,38550,38550,0
|
|
20240924,175900,12366662750,38550,38550,38550,38550,0
|
|
20240924,175800,12366662750,38550,38550,38550,38550,0
|
|
20240924,175700,12366662750,38550,38550,38550,38550,0
|
|
20240924,175600,12366662750,38550,38550,38550,38550,0
|
|
20240924,175500,12366662750,38550,38550,38550,38550,0
|
|
20240924,175400,12366662750,38550,38550,38550,38550,0
|
|
20240924,175300,12366662750,38550,38550,38550,38550,0
|
|
20240924,175200,12366662750,38550,38550,38550,38550,0
|
|
20240924,175100,12366662750,38550,38550,38550,38550,0
|
|
20240924,175000,12366662750,38550,38550,38550,38550,0
|
|
20240924,174900,12366662750,38550,38550,38550,38550,0
|
|
20240924,174800,12366662750,38550,38550,38550,38550,0
|
|
20240924,174700,12366662750,38550,38550,38550,38550,0
|
|
20240924,174600,12366662750,38550,38550,38550,38550,0
|
|
20240924,174500,12366662750,38550,38550,38550,38550,0
|
|
20240924,174400,12366662750,38550,38550,38550,38550,0
|
|
20240924,174300,12366662750,38550,38550,38550,38550,0
|
|
20240924,174200,12366662750,38550,38550,38550,38550,0
|
|
20240924,174100,12366662750,38550,38550,38550,38550,0
|
|
20240924,174000,12366662750,38550,38550,38550,38550,0
|
|
20240924,173900,12366662750,38550,38550,38550,38550,0
|
|
20240924,173800,12366662750,38550,38550,38550,38550,0
|
|
20240924,173700,12366662750,38550,38550,38550,38550,0
|
|
20240924,173600,12366662750,38550,38550,38550,38550,0
|
|
20240924,173500,12366662750,38550,38550,38550,38550,0
|
|
20240924,173400,12366662750,38550,38550,38550,38550,4501
|
|
20240924,173300,12366662750,38550,38550,38550,38550,0
|
|
20240924,173200,12366662750,38550,38550,38550,38550,0
|
|
20240924,173100,12366662750,38550,38550,38550,38550,0
|
|
20240924,173000,12366662750,38550,38550,38550,38550,0
|
|
20240924,172900,12366662750,38550,38550,38550,38550,0
|
|
20240924,172800,12366662750,38550,38550,38550,38550,0
|
|
20240924,172700,12366662750,38550,38550,38550,38550,0
|
|
20240924,172600,12366662750,38550,38550,38550,38550,0
|
|
20240924,172500,12366662750,38550,38550,38550,38550,0
|
|
20240924,172400,12366662750,38550,38550,38550,38550,0
|
|
20240924,172300,12366662750,38550,38550,38550,38550,0
|
|
20240924,172200,12366662750,38550,38550,38550,38550,0
|
|
20240924,172100,12366662750,38550,38550,38550,38550,0
|
|
20240924,172000,12366662750,38550,38550,38550,38550,0
|
|
20240924,171900,12366662750,38550,38550,38550,38550,0
|
|
20240924,171800,12366662750,38550,38550,38550,38550,0
|
|
20240924,171700,12366662750,38550,38550,38550,38550,0
|
|
20240924,171600,12366662750,38550,38550,38550,38550,0
|
|
20240924,171500,12366662750,38550,38550,38550,38550,0
|
|
20240924,171400,12366662750,38550,38550,38550,38550,0
|
|
20240924,171300,12366662750,38550,38550,38550,38550,0
|
|
20240924,171200,12366662750,38550,38550,38550,38550,0
|
|
20240924,171100,12366662750,38550,38550,38550,38550,0
|
|
20240924,171000,12366662750,38550,38550,38550,38550,0
|
|
20240924,170900,12366662750,38550,38550,38550,38550,0
|
|
20240924,170800,12366662750,38550,38550,38550,38550,0
|
|
20240924,170700,12366662750,38550,38550,38550,38550,0
|
|
20240924,170600,12366662750,38550,38550,38550,38550,0
|
|
20240924,170500,12366662750,38550,38550,38550,38550,0
|
|
20240924,170400,12366662750,38550,38550,38550,38550,4501
|
|
20240924,170300,12366662750,38550,38550,38550,38550,0
|
|
20240924,170200,12366662750,38550,38550,38550,38550,0
|
|
20240924,170100,12366662750,38550,38550,38550,38550,0
|
|
20240924,170000,12366662750,38550,38550,38550,38550,0
|
|
20240924,165900,12366662750,38550,38550,38550,38550,0
|
|
20240924,165800,12366662750,38550,38550,38550,38550,0
|
|
20240924,165700,12366662750,38550,38550,38550,38550,0
|
|
20240924,165600,12366662750,38550,38550,38550,38550,0
|
|
20240924,165500,12366662750,38550,38550,38550,38550,0
|
|
20240924,165400,12366662750,38550,38550,38550,38550,0
|
|
20240924,165300,12366662750,38550,38550,38550,38550,0
|
|
20240924,165200,12366662750,38550,38550,38550,38550,0
|
|
20240924,165100,12366662750,38550,38550,38550,38550,0
|
|
20240924,165000,12366662750,38550,38550,38550,38550,0
|
|
20240924,164900,12366662750,38550,38550,38550,38550,0
|
|
20240924,164800,12366662750,38550,38550,38550,38550,0
|
|
20240924,164700,12366662750,38550,38550,38550,38550,0
|
|
20240924,164600,12366662750,38550,38550,38550,38550,0
|
|
20240924,164500,12366662750,38550,38550,38550,38550,0
|
|
20240924,164400,12366662750,38550,38550,38550,38550,0
|
|
20240924,164300,12366662750,38550,38550,38550,38550,0
|
|
20240924,164200,12366662750,38550,38550,38550,38550,0
|
|
20240924,164100,12366662750,38550,38550,38550,38550,0
|
|
20240924,164000,12366662750,38550,38550,38550,38550,0
|
|
20240924,163900,12366662750,38550,38550,38550,38550,0
|
|
20240924,163800,12366662750,38550,38550,38550,38550,0
|
|
20240924,163700,12366662750,38550,38550,38550,38550,0
|
|
20240924,163600,12366662750,38550,38550,38550,38550,0
|
|
20240924,163500,12366662750,38550,38550,38550,38550,0
|
|
20240924,163400,12366662750,38550,38550,38550,38550,4501
|
|
20240924,163300,12366662750,38550,38550,38550,38550,0
|
|
20240924,163200,12366662750,38550,38550,38550,38550,0
|
|
20240924,163100,12366662750,38550,38550,38550,38550,0
|
|
20240924,163000,12366662750,38550,38550,38550,38550,0
|
|
20240924,162900,12366662750,38550,38550,38550,38550,0
|
|
20240924,162800,12366662750,38550,38550,38550,38550,0
|
|
20240924,162700,12366662750,38550,38550,38550,38550,0
|
|
20240924,162600,12366662750,38550,38550,38550,38550,0
|
|
20240924,162500,12366662750,38550,38550,38550,38550,0
|
|
20240924,162400,12366662750,38550,38550,38550,38550,0
|
|
20240924,162300,12366662750,38550,38550,38550,38550,0
|
|
20240924,162200,12366662750,38550,38550,38550,38550,0
|
|
20240924,162100,12366662750,38550,38550,38550,38550,0
|
|
20240924,162000,12366662750,38550,38550,38550,38550,0
|
|
20240924,161900,12366662750,38550,38550,38550,38550,0
|
|
20240924,161800,12366662750,38550,38550,38550,38550,0
|
|
20240924,161700,12366662750,38550,38550,38550,38550,0
|
|
20240924,161600,12366662750,38550,38550,38550,38550,0
|
|
20240924,161500,12366662750,38550,38550,38550,38550,0
|
|
20240924,161400,12366662750,38550,38550,38550,38550,0
|
|
20240924,161300,12366662750,38550,38550,38550,38550,0
|
|
20240924,161200,12366662750,38550,38550,38550,38550,0
|
|
20240924,161100,12366662750,38550,38550,38550,38550,0
|
|
20240924,161000,12366662750,38550,38550,38550,38550,0
|
|
20240924,160900,12366662750,38550,38550,38550,38550,0
|
|
20240924,160800,12366662750,38550,38550,38550,38550,0
|
|
20240924,160700,12366662750,38550,38550,38550,38550,0
|
|
20240924,160600,12366662750,38550,38550,38550,38550,0
|
|
20240924,160500,12366662750,38550,38550,38550,38550,0
|
|
20240924,160400,12366662750,38550,38550,38550,38550,4501
|
|
20240924,160300,12366662750,38550,38550,38550,38550,0
|
|
20240924,160200,12366662750,38550,38550,38550,38550,0
|
|
20240924,160100,12366662750,38550,38550,38550,38550,0
|
|
20240924,160000,12366662750,38550,38550,38550,38550,0
|
|
20240924,155900,12366662750,38550,38550,38550,38550,0
|
|
20240924,155800,12366662750,38550,38550,38550,38550,0
|
|
20240924,155700,12366662750,38550,38550,38550,38550,0
|
|
20240924,155600,12366662750,38550,38550,38550,38550,0
|
|
20240924,155500,12366662750,38550,38550,38550,38550,0
|
|
20240924,155400,12366662750,38550,38550,38550,38550,0
|
|
20240924,155300,12366662750,38550,38550,38550,38550,0
|
|
20240924,155200,12366662750,38550,38550,38550,38550,0
|
|
20240924,155100,12366662750,38550,38550,38550,38550,0
|
|
20240924,155000,12366662750,38550,38550,38550,38550,0
|
|
20240924,154900,12366662750,38550,38550,38550,38550,0
|
|
20240924,154800,12366662750,38550,38550,38550,38550,0
|
|
20240924,154700,12366662750,38550,38550,38550,38550,0
|
|
20240924,154600,12366662750,38550,38550,38550,38550,0
|
|
20240924,154500,12366662750,38550,38550,38550,38550,0
|
|
20240924,154400,12366662750,38550,38550,38550,38550,0
|
|
20240924,154300,12366662750,38550,38550,38550,38550,0
|
|
20240924,154200,12366662750,38550,38550,38550,38550,0
|
|
20240924,154100,12366662750,38550,38550,38550,38550,0
|
|
20240924,154000,12366662750,38550,38550,38550,38550,0
|
|
20240924,153900,12366662750,38550,38550,38550,38550,0
|
|
20240924,153800,12366662750,38550,38550,38550,38550,0
|
|
20240924,153700,12366662750,38550,38550,38550,38550,0
|
|
20240924,153600,12366662750,38550,38550,38550,38550,0
|
|
20240924,153500,12366662750,38550,38550,38550,38550,0
|
|
20240924,153400,12366662750,38550,38550,38550,38550,4501
|
|
20240924,153300,12366662750,38550,38550,38550,38550,0
|
|
20240924,153200,12366662750,38550,38550,38550,38550,0
|
|
20240924,153100,12366662750,38550,38550,38550,38550,0
|
|
20240924,153000,12366662750,38550,38550,38550,38550,4501
|
|
20240924,152900,12193149200,38550,38550,38550,38550,0
|
|
20240924,152800,12193149200,38550,38550,38550,38550,0
|
|
20240924,152700,12193149200,38550,38550,38550,38550,0
|
|
20240924,152600,12193149200,38550,38550,38550,38550,0
|
|
20240924,152500,12193149200,38550,38550,38550,38550,0
|
|
20240924,152400,12193149200,38550,38550,38550,38550,0
|
|
20240924,152300,12193149200,38550,38550,38550,38550,0
|
|
20240924,152200,12193149200,38550,38550,38550,38550,0
|
|
20240924,152100,12193149200,38550,38550,38550,38550,0
|
|
20240924,152000,12193149200,38550,38550,38550,38550,0
|
|
20240924,151900,12193149200,38550,38500,38550,38500,616
|
|
20240924,151800,12169420650,38550,38500,38550,38450,638
|
|
20240924,151700,12144857100,38400,38450,38500,38400,1171
|
|
20240924,151600,12099819850,38450,38500,38500,38450,340
|
|
20240924,151500,12086735800,38500,38500,38500,38450,135
|
|
20240924,151400,12081538600,38500,38500,38500,38500,170
|
|
20240924,151300,12074993600,38500,38500,38500,38450,186
|
|
20240924,151200,12067836700,38500,38500,38500,38500,164
|
|
20240924,151100,12061522700,38500,38500,38500,38400,1558
|
|
20240924,151000,12001610900,38500,38450,38500,38450,309
|
|
20240924,150900,11989722300,38500,38500,38500,38450,296
|
|
20240924,150800,11978336700,38500,38450,38500,38450,299
|
|
20240924,150700,11966832250,38450,38500,38500,38450,319
|
|
20240924,150600,11954563850,38450,38450,38450,38450,1543
|
|
20240924,150500,11895235500,38450,38450,38450,38400,363
|
|
20240924,150400,11881278900,38400,38400,38450,38400,4
|
|
20240924,150300,11881125250,38400,38450,38450,38400,46
|
|
20240924,150200,11879356900,38450,38400,38450,38350,740
|
|
20240924,150100,11850939250,38400,38400,38400,38400,849
|
|
20240924,150000,11818337650,38450,38450,38450,38400,965
|
|
20240924,145900,11781233500,38450,38450,38500,38450,131
|
|
20240924,145800,11776191050,38500,38450,38500,38450,22
|
|
20240924,145700,11775344650,38450,38450,38500,38450,2149
|
|
20240924,145600,11692715100,38450,38450,38450,38400,546
|
|
20240924,145500,11671722050,38450,38400,38450,38400,26
|
|
20240924,145400,11670723600,38400,38400,38450,38350,173
|
|
20240924,145300,11664084550,38350,38400,38500,38350,2619
|
|
20240924,145200,11563550450,38400,38500,38500,38400,2332
|
|
20240924,145100,11473878850,38400,38400,38450,38400,143
|
|
20240924,145000,11468381450,38400,38500,38500,38400,1477
|
|
20240924,144900,11411577750,38500,38450,38550,38450,661
|
|
20240924,144800,11386129100,38500,38450,38500,38450,243
|
|
20240924,144700,11376774800,38450,38500,38550,38450,620
|
|
20240924,144600,11352902750,38450,38500,38500,38450,378
|
|
20240924,144500,11338350850,38500,38450,38500,38450,172
|
|
20240924,144400,11331730550,38450,38500,38500,38450,116
|
|
20240924,144300,11327265800,38450,38450,38500,38450,173
|
|
20240924,144200,11320607700,38450,38450,38550,38450,4470
|
|
20240924,144100,11148462950,38400,38400,38450,38350,1744
|
|
20240924,144000,11081431400,38350,38350,38400,38350,704
|
|
20240924,143900,11054398750,38400,38350,38400,38350,39
|
|
20240924,143800,11052902100,38350,38400,38400,38350,115
|
|
20240924,143700,11048488050,38350,38400,38450,38350,682
|
|
20240924,143600,11022299000,38450,38450,38450,38350,3098
|
|
20240924,143500,10903335500,38450,38250,38450,38250,7151
|
|
20240924,143400,10628942000,38250,38250,38300,38200,383
|
|
20240924,143300,10614290350,38250,38250,38300,38200,1076
|
|
20240924,143200,10573133450,38250,38200,38250,38200,108
|
|
20240924,143100,10569003700,38250,38250,38300,38250,1381
|
|
20240924,143000,10516157100,38250,38200,38250,38200,213
|
|
20240924,142900,10508010550,38250,38200,38300,38200,83
|
|
20240924,142800,10504836800,38250,38200,38250,38200,279
|
|
20240924,142700,10494167850,38200,38150,38250,38150,36
|
|
20240924,142600,10492793100,38150,38200,38200,38150,718
|
|
20240924,142500,10465397600,38150,38150,38200,38150,79
|
|
20240924,142400,10462381000,38200,38200,38200,38100,2045
|
|
20240924,142300,10384318100,38200,38200,38250,38200,67
|
|
20240924,142200,10381758100,38200,38250,38250,38200,121
|
|
20240924,142100,10377134800,38200,38250,38250,38200,60
|
|
20240924,142000,10374841050,38200,38200,38200,38200,31
|
|
20240924,141900,10373656850,38250,38200,38250,38200,231
|
|
20240924,141800,10364828600,38200,38200,38250,38200,65
|
|
20240924,141700,10362345150,38200,38250,38250,38200,37
|
|
20240924,141600,10360931500,38250,38200,38250,38200,176
|
|
20240924,141500,10354205300,38200,38200,38200,38200,43
|
|
20240924,141400,10352562700,38200,38250,38250,38200,199
|
|
20240924,141300,10344952300,38200,38250,38250,38200,568
|
|
20240924,141200,10323227900,38250,38150,38250,38150,273
|
|
20240924,141100,10312798400,38150,38150,38200,38150,86
|
|
20240924,141000,10309514050,38150,38100,38200,38100,410
|
|
20240924,140900,10293853850,38100,38100,38150,38100,156
|
|
20240924,140800,10287903700,38100,38150,38150,38100,63
|
|
20240924,140700,10285503300,38150,38100,38150,38100,362
|
|
20240924,140600,10271693950,38100,38100,38100,38100,152
|
|
20240924,140500,10265902750,38100,38100,38150,38100,215
|
|
20240924,140400,10257709600,38100,38100,38100,38100,34
|
|
20240924,140300,10256414200,38100,38100,38100,38100,35
|
|
20240924,140200,10255080700,38100,38100,38100,38100,21
|
|
20240924,140100,10254280600,38100,38150,38150,38100,84
|
|
20240924,140000,10251079000,38150,38100,38150,38100,996
|
|
20240924,135900,10213082900,38100,38050,38100,38050,68
|
|
20240924,135800,10210492300,38050,38100,38100,38050,495
|
|
20240924,135700,10191633850,38050,38050,38100,38050,363
|
|
20240924,135600,10177804200,38050,38100,38100,38050,240
|
|
20240924,135500,10168662200,38100,38100,38100,38050,207
|
|
20240924,135400,10160775600,38100,38100,38100,38000,693
|
|
20240924,135300,10134387700,38000,38050,38050,38000,527
|
|
20240924,135200,10114335500,38050,38100,38100,38000,150
|
|
20240924,135100,10108623900,38000,38050,38100,38000,190
|
|
20240924,135000,10101393450,38000,38000,38050,38000,256
|
|
20240924,134900,10091652800,38050,38050,38050,38000,400
|
|
20240924,134800,10076432850,38000,38000,38050,38000,49
|
|
20240924,134700,10074568900,38000,38000,38000,38000,9
|
|
20240924,134600,10074226900,38000,38000,38000,38000,2
|
|
20240924,134500,10074150900,38000,38000,38050,38000,52
|
|
20240924,134400,10072172650,38050,37950,38050,37950,139
|
|
20240924,134300,10066883900,37950,38050,38100,37950,1164
|
|
20240924,134200,10022560850,38050,38050,38050,38050,259
|
|
20240924,134100,10012705900,38050,38000,38050,37950,36
|
|
20240924,134000,10011337600,38000,38000,38000,37950,50
|
|
20240924,133900,10009437650,38000,37950,38000,37950,154
|
|
20240924,133800,10003585750,37900,37950,38000,37900,626
|
|
20240924,133700,9979830850,37950,37950,37950,37950,17
|
|
20240924,133600,9979185700,38000,37950,38000,37950,78
|
|
20240924,133500,9976221800,37950,37900,37950,37900,233
|
|
20240924,133400,9967379550,37900,37900,37900,37900,2
|
|
20240924,133300,9967303750,37900,37900,37950,37900,116
|
|
20240924,133200,9962901950,37900,38000,38000,37900,20
|
|
20240924,133100,9962143000,37950,37900,37950,37850,251
|
|
20240924,133000,9952629900,37900,37950,37950,37900,198
|
|
20240924,132900,9945115950,37900,37900,37950,37900,27
|
|
20240924,132800,9944091650,37850,37900,37950,37850,73
|
|
20240924,132700,9941323400,37850,37850,37900,37850,44
|
|
20240924,132600,9939656100,37900,37850,37900,37850,87
|
|
20240924,132500,9936361950,37850,37850,37900,37850,140
|
|
20240924,132400,9931061050,37850,37850,37850,37850,59
|
|
20240924,132300,9928827900,37800,37850,37850,37800,96
|
|
20240924,132200,9925194350,37850,37800,37950,37800,288
|
|
20240924,132100,9914281050,37800,37800,37850,37800,27
|
|
20240924,132000,9913259200,37800,37800,37850,37800,184
|
|
20240924,131900,9906298450,37800,37900,37900,37800,104
|
|
20240924,131800,9902361350,37900,37850,37900,37850,46
|
|
20240924,131700,9900618700,37900,37850,37900,37850,100
|
|
20240924,131600,9896829100,37850,37850,37900,37850,118
|
|
20240924,131500,9892361600,37900,37850,37900,37850,58
|
|
20240924,131400,9890165650,37850,37950,38000,37850,439
|
|
20240924,131300,9873522400,37950,37850,37950,37850,470
|
|
20240924,131200,9855707200,37850,37850,37900,37850,100
|
|
20240924,131100,9851918550,37850,37800,37850,37750,74
|
|
20240924,131000,9849121500,37800,37750,37800,37750,32
|
|
20240924,130900,9847913000,37800,37800,37800,37750,379
|
|
20240924,130800,9833587550,37750,37800,37800,37750,109
|
|
20240924,130700,9829469300,37800,37800,37850,37800,124
|
|
20240924,130600,9824780850,37800,37800,37850,37800,22
|
|
20240924,130500,9823948950,37850,37750,37850,37650,697
|
|
20240924,130400,9797628850,37750,37750,37800,37700,1484
|
|
20240924,130300,9741643500,37800,37800,37850,37750,201
|
|
20240924,130200,9734048600,37800,37850,37850,37800,60
|
|
20240924,130100,9731778850,37800,37800,37800,37800,136
|
|
20240924,130000,9726638050,37800,37850,37850,37800,108
|
|
20240924,125900,9722550300,37900,37850,37900,37850,37
|
|
20240924,125800,9721148850,37900,37800,37900,37800,55
|
|
20240924,125700,9719066600,37900,37750,37900,37750,35
|
|
20240924,125600,9717745150,37750,37850,37850,37750,975
|
|
20240924,125500,9680887550,37800,37850,37850,37800,182
|
|
20240924,125400,9674000000,37800,37850,37850,37800,124
|
|
20240924,125300,9669307600,37850,37850,37900,37850,90
|
|
20240924,125200,9665897600,37850,37850,37900,37850,114
|
|
20240924,125100,9661579150,37850,37900,37900,37850,664
|
|
20240924,125000,9636415250,37900,38000,38000,37900,370
|
|
20240924,124900,9622372100,38000,38000,38050,38000,132
|
|
20240924,124800,9617355950,38000,37950,38050,37950,130
|
|
20240924,124700,9612416750,37950,38000,38100,37950,294
|
|
20240924,124600,9601246500,38000,38100,38200,38000,4062
|
|
20240924,124500,9446791400,38200,38100,38200,38100,12
|
|
20240924,124400,9446333500,38150,38200,38200,38100,951
|
|
20240924,124300,9410021250,38200,38200,38200,38200,3
|
|
20240924,124200,9409906650,38300,38200,38300,38200,65
|
|
20240924,124100,9407418650,38200,38350,38350,38200,296
|
|
20240924,124000,9396085250,38350,38200,38350,38200,629
|
|
20240924,123900,9371981650,38250,38300,38350,38250,118
|
|
20240924,123800,9367466050,38250,38300,38300,38250,65
|
|
20240924,123700,9364976600,38300,38300,38350,38300,50
|
|
20240924,123600,9363059850,38250,38250,38300,38250,61
|
|
20240924,123500,9360723700,38300,38250,38300,38200,128
|
|
20240924,123400,9355822150,38200,38250,38250,38150,144
|
|
20240924,123300,9350319300,38250,38250,38350,38200,233
|
|
20240924,123200,9341402350,38250,38250,38250,38250,24
|
|
20240924,123100,9340484350,38250,38250,38300,38250,34
|
|
20240924,123000,9339182600,38250,38300,38300,38250,237
|
|
20240924,122900,9330115600,38300,38250,38300,38250,161
|
|
20240924,122800,9323949400,38250,38250,38300,38250,92
|
|
20240924,122700,9320429800,38250,38300,38300,38250,28
|
|
20240924,122600,9319357500,38250,38250,38300,38200,145
|
|
20240924,122500,9313810000,38250,38250,38250,38250,3
|
|
20240924,122400,9313695250,38250,38250,38250,38250,7
|
|
20240924,122300,9313427500,38250,38250,38300,38250,58
|
|
20240924,122200,9311207950,38250,38250,38250,38250,2
|
|
20240924,122100,9311131450,38250,38250,38250,38250,51
|
|
20240924,122000,9309180700,38250,38250,38300,38250,19
|
|
20240924,121900,9308453200,38250,38250,38300,38250,12
|
|
20240924,121800,9307994100,38200,38250,38250,38200,88
|
|
20240924,121700,9304628150,38250,38300,38300,38250,94
|
|
20240924,121600,9301029850,38250,38300,38300,38200,122
|
|
20240924,121500,9296362600,38300,38200,38300,38200,407
|
|
20240924,121400,9280790800,38200,38250,38300,38200,229
|
|
20240924,121300,9272032350,38250,38300,38300,38250,66
|
|
20240924,121200,9269504650,38300,38250,38300,38250,10
|
|
20240924,121100,9269121700,38250,38300,38350,38250,186
|
|
20240924,121000,9261995500,38250,38250,38300,38250,61
|
|
20240924,120900,9259660200,38250,38250,38350,38250,51
|
|
20240924,120800,9257709250,38300,38300,38300,38250,238
|
|
20240924,120700,9248593900,38300,38300,38350,38300,37
|
|
20240924,120600,9247175900,38300,38350,38350,38300,37
|
|
20240924,120500,9245757150,38300,38350,38400,38300,536
|
|
20240924,120400,9225221900,38350,38450,38500,38350,297
|
|
20240924,120300,9213804500,38500,38400,38500,38400,134
|
|
20240924,120200,9208646050,38500,38450,38500,38400,322
|
|
20240924,120100,9196249600,38400,38450,38450,38400,50
|
|
20240924,120000,9194327200,38400,38500,38500,38350,567
|
|
20240924,115900,9172513350,38400,38350,38450,38300,2042
|
|
20240924,115800,9094085850,38300,38350,38350,38300,96
|
|
20240924,115700,9090405450,38350,38350,38400,38350,16
|
|
20240924,115600,9089791750,38350,38400,38400,38300,261
|
|
20240924,115500,9079784750,38400,38300,38400,38300,49
|
|
20240924,115400,9077903450,38300,38400,38400,38300,127
|
|
20240924,115300,9073026850,38400,38300,38450,38300,111
|
|
20240924,115200,9068760550,38450,38350,38450,38300,310
|
|
20240924,115100,9056856400,38300,38300,38300,38250,227
|
|
20240924,115000,9048170100,38250,38250,38300,38250,40
|
|
20240924,114900,9046639550,38250,38400,38400,38250,772
|
|
20240924,114800,9017021750,38400,38450,38450,38400,32
|
|
20240924,114700,9015792450,38400,38400,38450,38400,65
|
|
20240924,114600,9013295950,38400,38400,38450,38400,29
|
|
20240924,114500,9012181350,38400,38400,38400,38350,121
|
|
20240924,114400,9007535000,38400,38400,38450,38350,320
|
|
20240924,114300,8995246600,38350,38400,38400,38350,119
|
|
20240924,114200,8990677700,38350,38400,38400,38350,89
|
|
20240924,114100,8987263000,38400,38450,38450,38350,66
|
|
20240924,114000,8984727850,38450,38350,38500,38350,30
|
|
20240924,113900,8983575100,38500,38400,38550,38350,846
|
|
20240924,113800,8951019100,38350,38450,38500,38350,90
|
|
20240924,113700,8947561400,38300,38250,38550,38200,5372
|
|
20240924,113600,8741005350,38250,38200,38300,38200,95
|
|
20240924,113500,8737368800,38200,38150,38350,38100,1437
|
|
20240924,113400,8682371500,38150,38150,38150,38150,43
|
|
20240924,113300,8680731050,38100,38100,38150,38100,147
|
|
20240924,113200,8675124000,38100,38150,38150,38100,93
|
|
20240924,113100,8671579200,38150,38200,38200,38100,61
|
|
20240924,113000,8669252050,38150,38150,38200,38100,692
|
|
20240924,112900,8642864850,38150,38100,38150,38100,8
|
|
20240924,112800,8642559900,38150,38200,38200,38150,513
|
|
20240924,112700,8622983800,38200,38200,38300,38150,656
|
|
20240924,112600,8597903700,38150,38150,38200,38150,399
|
|
20240924,112500,8582663250,38150,38150,38150,38100,338
|
|
20240924,112400,8569775500,38150,38100,38150,38050,419
|
|
20240924,112300,8553810200,38050,38050,38100,38050,50
|
|
20240924,112200,8551906900,38050,38050,38050,38050,18
|
|
20240924,112100,8551222000,38100,38050,38100,38050,484
|
|
20240924,112000,8532795400,38000,37900,38000,37900,1210
|
|
20240924,111900,8486818600,37950,37900,37950,37900,404
|
|
20240924,111800,8471505350,37950,37950,37950,37900,168
|
|
20240924,111700,8465129800,37900,37900,37950,37900,28
|
|
20240924,111600,8464067600,37900,38000,38000,37900,100
|
|
20240924,111500,8460271400,37900,37900,38000,37900,37
|
|
20240924,111400,8458868700,37900,37850,38000,37850,126
|
|
20240924,111300,8454087950,37850,37750,38050,37750,4575
|
|
20240924,111200,8280459050,37800,37750,37800,37750,95
|
|
20240924,111100,8276868450,37750,37750,37800,37750,144
|
|
20240924,111000,8271430400,37750,37750,37800,37750,38
|
|
20240924,110900,8269994150,37800,37750,37800,37750,106
|
|
20240924,110800,8265991100,37750,37750,37800,37750,46
|
|
20240924,110700,8264252400,37750,37800,37800,37750,457
|
|
20240924,110600,8246978850,37750,37750,37800,37750,43
|
|
20240924,110500,8245353600,37750,37700,37800,37650,485
|
|
20240924,110400,8227035500,37750,37700,37800,37650,117
|
|
20240924,110300,8222620950,37650,37650,37700,37650,43
|
|
20240924,110200,8221000000,37650,37700,37700,37650,88
|
|
20240924,110100,8217682750,37650,37700,37700,37650,185
|
|
20240924,110000,8210709800,37700,37700,37800,37700,70
|
|
20240924,105900,8208067300,37800,37750,37850,37700,1473
|
|
20240924,105800,8152406550,37700,37750,37800,37700,163
|
|
20240924,105700,8146258200,37700,37700,37700,37700,92
|
|
20240924,105600,8142789800,37700,37750,37750,37700,167
|
|
20240924,105500,8136490700,37750,37750,37750,37700,29
|
|
20240924,105400,8135396100,37700,37750,37800,37700,197
|
|
20240924,105300,8127963300,37750,37700,37800,37700,954
|
|
20240924,105200,8091913850,37700,37700,37700,37650,191
|
|
20240924,105100,8084713250,37700,37650,37700,37650,28
|
|
20240924,105000,8083658050,37650,37650,37650,37600,690
|
|
20240924,104900,8057704700,37650,37600,37650,37600,261
|
|
20240924,104800,8047878900,37600,37600,37650,37600,675
|
|
20240924,104700,8022493000,37550,37600,37600,37550,35
|
|
20240924,104600,8021177600,37550,37550,37600,37550,78
|
|
20240924,104500,8018245250,37550,37550,37550,37500,650
|
|
20240924,104400,7993837800,37550,37500,37550,37500,28
|
|
20240924,104300,7992786800,37500,37450,37500,37450,312
|
|
20240924,104200,7981086900,37450,37350,37450,37350,37
|
|
20240924,104100,7979701500,37350,37400,37400,37350,28
|
|
20240924,104000,7978654700,37350,37400,37400,37350,517
|
|
20240924,103900,7959340350,37400,37400,37450,37400,135
|
|
20240924,103800,7954290900,37450,37450,37450,37400,1013
|
|
20240924,103700,7916354100,37450,37500,37500,37450,101
|
|
20240924,103600,7912570150,37500,37450,37500,37450,34
|
|
20240924,103500,7911295600,37500,37500,37500,37450,32
|
|
20240924,103400,7910096900,37500,37550,37550,37450,171
|
|
20240924,103300,7903679450,37450,37500,37500,37450,70
|
|
20240924,103200,7901054500,37500,37500,37500,37450,63
|
|
20240924,103100,7898692350,37500,37500,37500,37500,73
|
|
20240924,103000,7895954850,37500,37400,37550,37400,4
|
|
20240924,102900,7895804950,37450,37550,37600,37450,315
|
|
20240924,102800,7883977500,37500,37450,37500,37450,523
|
|
20240924,102700,7864366250,37450,37350,37450,37350,3
|
|
20240924,102600,7864254050,37350,37450,37500,37350,132
|
|
20240924,102500,7859315800,37500,37400,37500,37400,141
|
|
20240924,102400,7854030050,37400,37500,37500,37400,613
|
|
20240924,102300,7831046300,37500,37500,37550,37500,15
|
|
20240924,102200,7830483450,37550,37550,37600,37500,348
|
|
20240924,102100,7817415350,37500,37400,37500,37400,1703
|
|
20240924,102000,7753591350,37400,37400,37450,37400,137
|
|
20240924,101900,7748461150,37400,37350,37450,37300,1277
|
|
20240924,101800,7700713850,37300,37350,37400,37300,367
|
|
20240924,101700,7687006600,37300,37300,37300,37300,119
|
|
20240924,101600,7682567900,37300,37300,37350,37300,412
|
|
20240924,101500,7667185300,37250,37150,37250,37150,3
|
|
20240924,101400,7667073700,37150,37200,37400,37150,471
|
|
20240924,101300,7649541950,37200,37150,37350,37150,2047
|
|
20240924,101200,7573100700,37200,37150,37250,37150,83
|
|
20240924,101100,7570011300,37150,37150,37150,37150,12
|
|
20240924,101000,7569565500,37150,37250,37250,37150,54
|
|
20240924,100900,7567556700,37200,37100,37250,37100,384
|
|
20240924,100800,7553267200,37100,37000,37250,37000,841
|
|
20240924,100700,7522051100,37000,37050,37100,37000,379
|
|
20240924,100600,7507996700,37000,37050,37050,37000,38
|
|
20240924,100500,7506589000,37050,37000,37050,36950,688
|
|
20240924,100400,7481137450,36950,37000,37000,36900,75
|
|
20240924,100300,7478367800,37000,36900,37000,36900,299
|
|
20240924,100200,7467305300,37000,36800,37000,36800,641
|
|
20240924,100100,7443625350,36950,36950,36950,36750,516
|
|
20240924,100000,7424657300,36800,37000,37000,36800,526
|
|
20240924,095900,7405284450,36850,36950,37000,36800,1490
|
|
20240924,095800,7350306300,36950,36950,37050,36900,429
|
|
20240924,095700,7334449800,36950,37000,37100,36950,633
|
|
20240924,095600,7311027200,37000,37050,37100,36950,241
|
|
20240924,095500,7302097950,37050,37000,37100,36950,312
|
|
20240924,095400,7290540250,37050,37150,37150,36950,355
|
|
20240924,095300,7277399150,37150,37000,37150,36900,867
|
|
20240924,095200,7245293800,37000,36800,37000,36750,818
|
|
20240924,095100,7215139700,36750,36800,36850,36750,358
|
|
20240924,095000,7201968700,36800,36750,36850,36750,114
|
|
20240924,094900,7197772850,36750,36700,36800,36650,1434
|
|
20240924,094800,7145141450,36700,36800,36800,36600,1034
|
|
20240924,094700,7107210750,36850,36950,36950,36750,742
|
|
20240924,094600,7079885650,36950,36850,36950,36750,373
|
|
20240924,094500,7066144450,36850,36750,36850,36700,522
|
|
20240924,094400,7046939750,36700,36700,36700,36550,1411
|
|
20240924,094300,6995266700,36650,36650,36700,36600,685
|
|
20240924,094200,6970167950,36850,36750,36900,36700,1430
|
|
20240924,094100,6917636200,36800,36900,36950,36750,1312
|
|
20240924,094000,6869290600,36800,36850,36900,36550,1966
|
|
20240924,093900,6796987050,36850,36800,36850,36600,5401
|
|
20240924,093800,6598876250,36800,36950,37000,36800,3858
|
|
20240924,093700,6456684000,37000,37150,37150,36800,4339
|
|
20240924,093600,6296069650,37200,37500,37500,37200,4001
|
|
20240924,093500,6146698850,37550,37450,37600,37450,4169
|
|
20240924,093400,5990158250,37450,37500,37650,37400,1086
|
|
20240924,093300,5949350800,37650,37450,37650,37450,1446
|
|
20240924,093200,5895138050,37550,37500,37700,37400,3309
|
|
20240924,093100,5771286850,37500,37700,37700,37450,558
|
|
20240924,093000,5750352550,37700,37700,37750,37400,577
|
|
20240924,092900,5728653950,37400,37900,37900,37100,6783
|
|
20240924,092800,5473051400,37850,38100,38150,37850,6791
|
|
20240924,092700,5215142150,38050,38250,38300,38050,6138
|
|
20240924,092600,4980930900,38250,38500,38600,38250,3933
|
|
20240924,092500,4829915850,38600,38450,38600,38400,557
|
|
20240924,092400,4808488800,38450,38600,38650,38450,1778
|
|
20240924,092300,4739949350,38500,38500,38600,38450,1032
|
|
20240924,092200,4700172450,38550,38550,38600,38500,724
|
|
20240924,092100,4672261400,38450,38500,38650,38450,5183
|
|
20240924,092000,4472419600,38550,38350,38650,38350,6856
|
|
20240924,091900,4208349400,38350,38350,38450,38250,2748
|
|
20240924,091800,4102974950,38300,38550,38550,38300,2665
|
|
20240924,091700,4000639650,38500,38550,38550,38500,1602
|
|
20240924,091600,3938923450,38500,38450,38600,38450,1474
|
|
20240924,091500,3882117750,38350,38450,38550,38350,889
|
|
20240924,091400,3847944300,38450,38550,38550,38400,321
|
|
20240924,091300,3835590950,38500,38350,38600,38350,3236
|
|
20240924,091200,3711049000,38350,38600,38600,38350,2588
|
|
20240924,091100,3611348250,38550,38700,38750,38500,5572
|
|
20240924,091000,3395900950,38700,38700,38750,38450,5699
|
|
20240924,090900,3175381300,38550,38100,38700,38100,12026
|
|
20240924,090800,2714405750,38100,37750,38100,37750,6056
|
|
20240924,090700,2484357050,37750,38100,38100,37750,8542
|
|
20240924,090600,2159733750,38100,38100,38300,38050,8160
|
|
20240924,090500,1848114900,38100,37600,38300,37600,11353
|
|
20240924,090400,1416973350,37600,37800,37950,37600,6786
|
|
20240924,090300,1160200400,37750,37700,37950,37600,1197
|
|
20240924,090200,1115017400,37700,37400,38000,37300,13281
|
|
20240924,090100,615317300,37400,37000,37400,36950,6578
|
|
20240924,090000,370420000,37000,36700,37000,36650,10058
|