624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,192100,12180055050,20650,20650,20650,20650,12741
|
|
20240904,192000,12180055050,20650,20650,20650,20650,0
|
|
20240904,191900,12180055050,20650,20650,20650,20650,0
|
|
20240904,191800,12180055050,20650,20650,20650,20650,0
|
|
20240904,191700,12180055050,20650,20650,20650,20650,0
|
|
20240904,191600,12180055050,20650,20650,20650,20650,0
|
|
20240904,191500,12180055050,20650,20650,20650,20650,0
|
|
20240904,191400,12180055050,20650,20650,20650,20650,0
|
|
20240904,191300,12180055050,20650,20650,20650,20650,0
|
|
20240904,191200,12180055050,20650,20650,20650,20650,0
|
|
20240904,191100,12180055050,20650,20650,20650,20650,0
|
|
20240904,191000,12180055050,20650,20650,20650,20650,0
|
|
20240904,190900,12180055050,20650,20650,20650,20650,0
|
|
20240904,190800,12180055050,20650,20650,20650,20650,0
|
|
20240904,190700,12180055050,20650,20650,20650,20650,0
|
|
20240904,190600,12180055050,20650,20650,20650,20650,0
|
|
20240904,190500,12180055050,20650,20650,20650,20650,0
|
|
20240904,190400,12180055050,20650,20650,20650,20650,0
|
|
20240904,190300,12180055050,20650,20650,20650,20650,0
|
|
20240904,190200,12180055050,20650,20650,20650,20650,0
|
|
20240904,190100,12180055050,20650,20650,20650,20650,0
|
|
20240904,190000,12180055050,20650,20650,20650,20650,0
|
|
20240904,185900,12180055050,20650,20650,20650,20650,0
|
|
20240904,185800,12180055050,20650,20650,20650,20650,0
|
|
20240904,185700,12180055050,20650,20650,20650,20650,0
|
|
20240904,185600,12180055050,20650,20650,20650,20650,0
|
|
20240904,185500,12180055050,20650,20650,20650,20650,0
|
|
20240904,185400,12180055050,20650,20650,20650,20650,0
|
|
20240904,185300,12180055050,20650,20650,20650,20650,0
|
|
20240904,185200,12180055050,20650,20650,20650,20650,0
|
|
20240904,185100,12180055050,20650,20650,20650,20650,12741
|
|
20240904,185000,12180055050,20650,20650,20650,20650,0
|
|
20240904,184900,12180055050,20650,20650,20650,20650,0
|
|
20240904,184800,12180055050,20650,20650,20650,20650,0
|
|
20240904,184700,12180055050,20650,20650,20650,20650,0
|
|
20240904,184600,12180055050,20650,20650,20650,20650,0
|
|
20240904,184500,12180055050,20650,20650,20650,20650,0
|
|
20240904,184400,12180055050,20650,20650,20650,20650,0
|
|
20240904,184300,12180055050,20650,20650,20650,20650,0
|
|
20240904,184200,12180055050,20650,20650,20650,20650,0
|
|
20240904,184100,12180055050,20650,20650,20650,20650,0
|
|
20240904,184000,12180055050,20650,20650,20650,20650,0
|
|
20240904,183900,12180055050,20650,20650,20650,20650,0
|
|
20240904,183800,12180055050,20650,20650,20650,20650,0
|
|
20240904,183700,12180055050,20650,20650,20650,20650,0
|
|
20240904,183600,12180055050,20650,20650,20650,20650,0
|
|
20240904,183500,12180055050,20650,20650,20650,20650,0
|
|
20240904,183400,12180055050,20650,20650,20650,20650,0
|
|
20240904,183300,12180055050,20650,20650,20650,20650,0
|
|
20240904,183200,12180055050,20650,20650,20650,20650,0
|
|
20240904,183100,12180055050,20650,20650,20650,20650,0
|
|
20240904,183000,12180055050,20650,20650,20650,20650,0
|
|
20240904,182900,12180055050,20650,20650,20650,20650,0
|
|
20240904,182800,12180055050,20650,20650,20650,20650,0
|
|
20240904,182700,12180055050,20650,20650,20650,20650,0
|
|
20240904,182600,12180055050,20650,20650,20650,20650,0
|
|
20240904,182500,12180055050,20650,20650,20650,20650,0
|
|
20240904,182400,12180055050,20650,20650,20650,20650,0
|
|
20240904,182300,12180055050,20650,20650,20650,20650,0
|
|
20240904,182200,12180055050,20650,20650,20650,20650,0
|
|
20240904,182100,12180055050,20650,20650,20650,20650,12741
|
|
20240904,182000,12180055050,20650,20650,20650,20650,0
|
|
20240904,181900,12180055050,20650,20650,20650,20650,0
|
|
20240904,181800,12180055050,20650,20650,20650,20650,0
|
|
20240904,181700,12180055050,20650,20650,20650,20650,0
|
|
20240904,181600,12180055050,20650,20650,20650,20650,0
|
|
20240904,181500,12180055050,20650,20650,20650,20650,0
|
|
20240904,181400,12180055050,20650,20650,20650,20650,0
|
|
20240904,181300,12180055050,20650,20650,20650,20650,0
|
|
20240904,181200,12180055050,20650,20650,20650,20650,0
|
|
20240904,181100,12180055050,20650,20650,20650,20650,0
|
|
20240904,181000,12180055050,20650,20650,20650,20650,0
|
|
20240904,180900,12180055050,20650,20650,20650,20650,0
|
|
20240904,180800,12180055050,20650,20650,20650,20650,0
|
|
20240904,180700,12180055050,20650,20650,20650,20650,0
|
|
20240904,180600,12180055050,20650,20650,20650,20650,0
|
|
20240904,180500,12180055050,20650,20650,20650,20650,0
|
|
20240904,180400,12180055050,20650,20650,20650,20650,0
|
|
20240904,180300,12180055050,20650,20650,20650,20650,0
|
|
20240904,180200,12180055050,20650,20650,20650,20650,0
|
|
20240904,180100,12180055050,20650,20650,20650,20650,0
|
|
20240904,180000,12180055050,20650,20650,20650,20650,0
|
|
20240904,175900,12180055050,20650,20650,20650,20650,0
|
|
20240904,175800,12180055050,20650,20650,20650,20650,0
|
|
20240904,175700,12180055050,20650,20650,20650,20650,0
|
|
20240904,175600,12180055050,20650,20650,20650,20650,0
|
|
20240904,175500,12180055050,20650,20650,20650,20650,0
|
|
20240904,175400,12180055050,20650,20650,20650,20650,0
|
|
20240904,175300,12180055050,20650,20650,20650,20650,0
|
|
20240904,175200,12180055050,20650,20650,20650,20650,0
|
|
20240904,175100,12180055050,20650,20650,20650,20650,12741
|
|
20240904,175000,12180055050,20650,20650,20650,20650,0
|
|
20240904,174900,12180055050,20650,20650,20650,20650,0
|
|
20240904,174800,12180055050,20650,20650,20650,20650,0
|
|
20240904,174700,12180055050,20650,20650,20650,20650,0
|
|
20240904,174600,12180055050,20650,20650,20650,20650,0
|
|
20240904,174500,12180055050,20650,20650,20650,20650,0
|
|
20240904,174400,12180055050,20650,20650,20650,20650,0
|
|
20240904,174300,12180055050,20650,20650,20650,20650,0
|
|
20240904,174200,12180055050,20650,20650,20650,20650,0
|
|
20240904,174100,12180055050,20650,20650,20650,20650,0
|
|
20240904,174000,12180055050,20650,20650,20650,20650,0
|
|
20240904,173900,12180055050,20650,20650,20650,20650,0
|
|
20240904,173800,12180055050,20650,20650,20650,20650,0
|
|
20240904,173700,12180055050,20650,20650,20650,20650,0
|
|
20240904,173600,12180055050,20650,20650,20650,20650,0
|
|
20240904,173500,12180055050,20650,20650,20650,20650,0
|
|
20240904,173400,12180055050,20650,20650,20650,20650,0
|
|
20240904,173300,12180055050,20650,20650,20650,20650,0
|
|
20240904,173200,12180055050,20650,20650,20650,20650,0
|
|
20240904,173100,12180055050,20650,20650,20650,20650,0
|
|
20240904,173000,12180055050,20650,20650,20650,20650,0
|
|
20240904,172900,12180055050,20650,20650,20650,20650,0
|
|
20240904,172800,12180055050,20650,20650,20650,20650,0
|
|
20240904,172700,12180055050,20650,20650,20650,20650,0
|
|
20240904,172600,12180055050,20650,20650,20650,20650,0
|
|
20240904,172500,12180055050,20650,20650,20650,20650,0
|
|
20240904,172400,12180055050,20650,20650,20650,20650,0
|
|
20240904,172300,12180055050,20650,20650,20650,20650,0
|
|
20240904,172200,12180055050,20650,20650,20650,20650,0
|
|
20240904,172100,12180055050,20650,20650,20650,20650,12741
|
|
20240904,172000,12180055050,20650,20650,20650,20650,0
|
|
20240904,171900,12180055050,20650,20650,20650,20650,0
|
|
20240904,171800,12180055050,20650,20650,20650,20650,0
|
|
20240904,171700,12180055050,20650,20650,20650,20650,0
|
|
20240904,171600,12180055050,20650,20650,20650,20650,0
|
|
20240904,171500,12180055050,20650,20650,20650,20650,0
|
|
20240904,171400,12180055050,20650,20650,20650,20650,0
|
|
20240904,171300,12180055050,20650,20650,20650,20650,0
|
|
20240904,171200,12180055050,20650,20650,20650,20650,0
|
|
20240904,171100,12180055050,20650,20650,20650,20650,0
|
|
20240904,171000,12180055050,20650,20650,20650,20650,0
|
|
20240904,170900,12180055050,20650,20650,20650,20650,0
|
|
20240904,170800,12180055050,20650,20650,20650,20650,0
|
|
20240904,170700,12180055050,20650,20650,20650,20650,0
|
|
20240904,170600,12180055050,20650,20650,20650,20650,0
|
|
20240904,170500,12180055050,20650,20650,20650,20650,0
|
|
20240904,170400,12180055050,20650,20650,20650,20650,0
|
|
20240904,170300,12180055050,20650,20650,20650,20650,0
|
|
20240904,170200,12180055050,20650,20650,20650,20650,0
|
|
20240904,170100,12180055050,20650,20650,20650,20650,0
|
|
20240904,170000,12180055050,20650,20650,20650,20650,0
|
|
20240904,165900,12180055050,20650,20650,20650,20650,0
|
|
20240904,165800,12180055050,20650,20650,20650,20650,0
|
|
20240904,165700,12180055050,20650,20650,20650,20650,0
|
|
20240904,165600,12180055050,20650,20650,20650,20650,0
|
|
20240904,165500,12180055050,20650,20650,20650,20650,0
|
|
20240904,165400,12180055050,20650,20650,20650,20650,0
|
|
20240904,165300,12180055050,20650,20650,20650,20650,0
|
|
20240904,165200,12180055050,20650,20650,20650,20650,0
|
|
20240904,165100,12180055050,20650,20650,20650,20650,12741
|
|
20240904,165000,12180055050,20650,20650,20650,20650,0
|
|
20240904,164900,12180055050,20650,20650,20650,20650,0
|
|
20240904,164800,12180055050,20650,20650,20650,20650,0
|
|
20240904,164700,12180055050,20650,20650,20650,20650,0
|
|
20240904,164600,12180055050,20650,20650,20650,20650,0
|
|
20240904,164500,12180055050,20650,20650,20650,20650,0
|
|
20240904,164400,12180055050,20650,20650,20650,20650,0
|
|
20240904,164300,12180055050,20650,20650,20650,20650,0
|
|
20240904,164200,12180055050,20650,20650,20650,20650,0
|
|
20240904,164100,12180055050,20650,20650,20650,20650,0
|
|
20240904,164000,12180055050,20650,20650,20650,20650,0
|
|
20240904,163900,12180055050,20650,20650,20650,20650,0
|
|
20240904,163800,12180055050,20650,20650,20650,20650,0
|
|
20240904,163700,12180055050,20650,20650,20650,20650,0
|
|
20240904,163600,12180055050,20650,20650,20650,20650,0
|
|
20240904,163500,12180055050,20650,20650,20650,20650,0
|
|
20240904,163400,12180055050,20650,20650,20650,20650,0
|
|
20240904,163300,12180055050,20650,20650,20650,20650,0
|
|
20240904,163200,12180055050,20650,20650,20650,20650,0
|
|
20240904,163100,12180055050,20650,20650,20650,20650,0
|
|
20240904,163000,12180055050,20650,20650,20650,20650,0
|
|
20240904,162900,12180055050,20650,20650,20650,20650,0
|
|
20240904,162800,12180055050,20650,20650,20650,20650,0
|
|
20240904,162700,12180055050,20650,20650,20650,20650,0
|
|
20240904,162600,12180055050,20650,20650,20650,20650,0
|
|
20240904,162500,12180055050,20650,20650,20650,20650,0
|
|
20240904,162400,12180055050,20650,20650,20650,20650,0
|
|
20240904,162300,12180055050,20650,20650,20650,20650,0
|
|
20240904,162200,12180055050,20650,20650,20650,20650,0
|
|
20240904,162100,12180055050,20650,20650,20650,20650,12741
|
|
20240904,162000,12180055050,20650,20650,20650,20650,0
|
|
20240904,161900,12180055050,20650,20650,20650,20650,0
|
|
20240904,161800,12180055050,20650,20650,20650,20650,0
|
|
20240904,161700,12180055050,20650,20650,20650,20650,0
|
|
20240904,161600,12180055050,20650,20650,20650,20650,0
|
|
20240904,161500,12180055050,20650,20650,20650,20650,0
|
|
20240904,161400,12180055050,20650,20650,20650,20650,0
|
|
20240904,161300,12180055050,20650,20650,20650,20650,0
|
|
20240904,161200,12180055050,20650,20650,20650,20650,0
|
|
20240904,161100,12180055050,20650,20650,20650,20650,0
|
|
20240904,161000,12180055050,20650,20650,20650,20650,0
|
|
20240904,160900,12180055050,20650,20650,20650,20650,0
|
|
20240904,160800,12180055050,20650,20650,20650,20650,0
|
|
20240904,160700,12180055050,20650,20650,20650,20650,0
|
|
20240904,160600,12180055050,20650,20650,20650,20650,0
|
|
20240904,160500,12180055050,20650,20650,20650,20650,0
|
|
20240904,160400,12180055050,20650,20650,20650,20650,0
|
|
20240904,160300,12180055050,20650,20650,20650,20650,0
|
|
20240904,160200,12180055050,20650,20650,20650,20650,0
|
|
20240904,160100,12180055050,20650,20650,20650,20650,0
|
|
20240904,160000,12180055050,20650,20650,20650,20650,0
|
|
20240904,155900,12180055050,20650,20650,20650,20650,0
|
|
20240904,155800,12180055050,20650,20650,20650,20650,0
|
|
20240904,155700,12180055050,20650,20650,20650,20650,0
|
|
20240904,155600,12180055050,20650,20650,20650,20650,0
|
|
20240904,155500,12180055050,20650,20650,20650,20650,0
|
|
20240904,155400,12180055050,20650,20650,20650,20650,0
|
|
20240904,155300,12180055050,20650,20650,20650,20650,0
|
|
20240904,155200,12180055050,20650,20650,20650,20650,0
|
|
20240904,155100,12180055050,20650,20650,20650,20650,12741
|
|
20240904,155000,12180055050,20650,20650,20650,20650,0
|
|
20240904,154900,12180055050,20650,20650,20650,20650,0
|
|
20240904,154800,12180055050,20650,20650,20650,20650,0
|
|
20240904,154700,12180055050,20650,20650,20650,20650,0
|
|
20240904,154600,12180055050,20650,20650,20650,20650,0
|
|
20240904,154500,12180055050,20650,20650,20650,20650,0
|
|
20240904,154400,12180055050,20650,20650,20650,20650,0
|
|
20240904,154300,12180055050,20650,20650,20650,20650,0
|
|
20240904,154200,12180055050,20650,20650,20650,20650,0
|
|
20240904,154100,12180055050,20650,20650,20650,20650,0
|
|
20240904,154000,12180055050,20650,20650,20650,20650,0
|
|
20240904,153900,12180055050,20650,20650,20650,20650,0
|
|
20240904,153800,12180055050,20650,20650,20650,20650,0
|
|
20240904,153700,12180055050,20650,20650,20650,20650,0
|
|
20240904,153600,12180055050,20650,20650,20650,20650,0
|
|
20240904,153500,12180055050,20650,20650,20650,20650,0
|
|
20240904,153400,12180055050,20650,20650,20650,20650,0
|
|
20240904,153300,12180055050,20650,20650,20650,20650,0
|
|
20240904,153200,12180055050,20650,20650,20650,20650,0
|
|
20240904,153100,12180055050,20650,20650,20650,20650,0
|
|
20240904,153000,12180055050,20650,20650,20650,20650,12741
|
|
20240904,152900,11916953400,20650,20650,20650,20650,0
|
|
20240904,152800,11916953400,20650,20650,20650,20650,0
|
|
20240904,152700,11916953400,20650,20650,20650,20650,0
|
|
20240904,152600,11916953400,20650,20650,20650,20650,0
|
|
20240904,152500,11916953400,20650,20650,20650,20650,0
|
|
20240904,152400,11916953400,20650,20650,20650,20650,0
|
|
20240904,152300,11916953400,20650,20650,20650,20650,0
|
|
20240904,152200,11916953400,20650,20650,20650,20650,0
|
|
20240904,152100,11916953400,20650,20650,20650,20650,0
|
|
20240904,152000,11916953400,20650,20650,20650,20650,0
|
|
20240904,151900,11916953400,20650,20600,20650,20600,1865
|
|
20240904,151800,11878533200,20550,20550,20550,20550,631
|
|
20240904,151700,11865566150,20550,20500,20550,20500,669
|
|
20240904,151600,11851830950,20500,20600,20600,20500,4647
|
|
20240904,151500,11756335900,20550,20550,20600,20550,191
|
|
20240904,151400,11752403700,20550,20550,20550,20550,2771
|
|
20240904,151300,11695459650,20550,20500,20550,20500,2369
|
|
20240904,151200,11646780950,20500,20550,20550,20500,659
|
|
20240904,151100,11633253500,20550,20500,20550,20500,1335
|
|
20240904,151000,11605819650,20550,20600,20600,20550,1414
|
|
20240904,150900,11576761900,20550,20550,20600,20550,158
|
|
20240904,150800,11573511100,20550,20550,20600,20550,616
|
|
20240904,150700,11560852250,20550,20550,20550,20500,1097
|
|
20240904,150600,11538322950,20550,20600,20600,20550,640
|
|
20240904,150500,11525152300,20600,20550,20600,20500,1398
|
|
20240904,150400,11496365350,20550,20550,20550,20500,1375
|
|
20240904,150300,11468109200,20550,20550,20550,20550,1138
|
|
20240904,150200,11444723300,20550,20550,20600,20550,881
|
|
20240904,150100,11426614700,20550,20500,20600,20500,1665
|
|
20240904,150000,11392348700,20500,20500,20550,20500,354
|
|
20240904,145900,11385086100,20500,20500,20500,20500,443
|
|
20240904,145800,11376004600,20550,20550,20550,20500,832
|
|
20240904,145700,11358921850,20550,20500,20600,20500,1259
|
|
20240904,145600,11333028100,20550,20500,20550,20500,1066
|
|
20240904,145500,11311154700,20500,20500,20600,20500,570
|
|
20240904,145400,11299452800,20550,20550,20550,20500,734
|
|
20240904,145300,11284384750,20550,20550,20600,20550,1604
|
|
20240904,145200,11251422250,20550,20550,20600,20550,768
|
|
20240904,145100,11235639650,20550,20550,20600,20550,753
|
|
20240904,145000,11220163350,20600,20550,20600,20500,624
|
|
20240904,144900,11207340450,20550,20550,20600,20500,965
|
|
20240904,144800,11187509950,20550,20550,20550,20550,489
|
|
20240904,144700,11177461000,20550,20550,20600,20550,542
|
|
20240904,144600,11166322800,20550,20550,20550,20550,461
|
|
20240904,144500,11156849250,20550,20550,20600,20500,1164
|
|
20240904,144400,11132914250,20500,20500,20550,20500,633
|
|
20240904,144300,11119928800,20500,20550,20550,20500,870
|
|
20240904,144200,11102077250,20500,20550,20550,20500,540
|
|
20240904,144100,11091002000,20500,20450,20550,20450,511
|
|
20240904,144000,11080527850,20450,20450,20500,20450,1076
|
|
20240904,143900,11058505800,20450,20450,20500,20450,1199
|
|
20240904,143800,11033974000,20450,20450,20500,20450,816
|
|
20240904,143700,11017281850,20450,20450,20550,20450,541
|
|
20240904,143600,11006202000,20450,20450,20500,20450,728
|
|
20240904,143500,10991313550,20450,20450,20500,20450,660
|
|
20240904,143400,10977800800,20500,20500,20550,20500,885
|
|
20240904,143300,10959658000,20500,20500,20500,20450,407
|
|
20240904,143200,10951315250,20500,20500,20550,20500,1319
|
|
20240904,143100,10924274750,20500,20500,20550,20500,715
|
|
20240904,143000,10909617150,20500,20500,20550,20500,649
|
|
20240904,142900,10896312150,20500,20550,20600,20500,578
|
|
20240904,142800,10884434850,20550,20650,20650,20550,531
|
|
20240904,142700,10873510550,20650,20600,20650,20600,3628
|
|
20240904,142600,10798746800,20550,20450,20550,20450,4333
|
|
20240904,142500,10709833350,20400,20500,20550,20400,8650
|
|
20240904,142400,10532904900,20450,20450,20500,20450,887
|
|
20240904,142300,10514756000,20450,20500,20500,20450,591
|
|
20240904,142200,10502666300,20450,20450,20500,20450,3277
|
|
20240904,142100,10435646100,20450,20500,20500,20450,464
|
|
20240904,142000,10426139750,20500,20500,20500,20450,653
|
|
20240904,141900,10412760700,20500,20450,20500,20450,873
|
|
20240904,141800,10394877150,20450,20500,20500,20450,735
|
|
20240904,141700,10379845500,20450,20450,20500,20450,886
|
|
20240904,141600,10361706750,20450,20500,20500,20450,707
|
|
20240904,141500,10347244700,20450,20450,20500,20450,1090
|
|
20240904,141400,10324943050,20450,20450,20500,20450,480
|
|
20240904,141300,10315126850,20450,20500,20550,20450,3875
|
|
20240904,141200,10235735450,20500,20500,20550,20500,514
|
|
20240904,141100,10225198050,20500,20550,20550,20500,5855
|
|
20240904,141000,10105169200,20500,20500,20550,20500,1827
|
|
20240904,140900,10067665750,20550,20550,20600,20500,4075
|
|
20240904,140800,9983911100,20550,20550,20600,20550,1302
|
|
20240904,140700,9957138250,20550,20550,20600,20550,1017
|
|
20240904,140600,9936238850,20550,20550,20600,20550,641
|
|
20240904,140500,9923046050,20550,20600,20600,20550,2197
|
|
20240904,140400,9877790650,20600,20600,20650,20600,4946
|
|
20240904,140300,9775856300,20600,20650,20650,20600,347
|
|
20240904,140200,9768707350,20650,20650,20650,20600,371
|
|
20240904,140100,9761057800,20600,20600,20650,20600,118
|
|
20240904,140000,9758626450,20600,20600,20650,20600,269
|
|
20240904,135900,9753084950,20650,20600,20650,20600,694
|
|
20240904,135800,9738762850,20600,20600,20600,20600,285
|
|
20240904,135700,9732891850,20600,20650,20700,20600,1056
|
|
20240904,135600,9711090050,20650,20650,20650,20650,1831
|
|
20240904,135500,9673279900,20700,20650,20700,20650,264
|
|
20240904,135400,9667827300,20650,20650,20700,20650,139
|
|
20240904,135300,9664955900,20650,20650,20700,20650,268
|
|
20240904,135200,9659421600,20650,20650,20650,20650,162
|
|
20240904,135100,9656076300,20650,20650,20700,20650,254
|
|
20240904,135000,9650831150,20650,20650,20650,20650,84
|
|
20240904,134900,9649096550,20650,20650,20700,20650,395
|
|
20240904,134800,9640934700,20650,20650,20700,20650,517
|
|
20240904,134700,9630256250,20700,20650,20700,20650,80
|
|
20240904,134600,9628603850,20750,20650,20750,20650,461
|
|
20240904,134500,9619078400,20650,20650,20650,20650,171
|
|
20240904,134400,9615547250,20650,20750,20750,20650,255
|
|
20240904,134300,9610270850,20700,20700,20750,20700,158
|
|
20240904,134200,9607000200,20700,20700,20750,20700,654
|
|
20240904,134100,9593446350,20700,20700,20750,20700,125
|
|
20240904,134000,9590854550,20700,20700,20750,20700,298
|
|
20240904,133900,9584685650,20700,20700,20750,20700,107
|
|
20240904,133800,9582470700,20700,20650,20700,20650,222
|
|
20240904,133700,9577876400,20650,20650,20700,20650,344
|
|
20240904,133600,9570772650,20650,20650,20700,20650,65
|
|
20240904,133500,9569429700,20650,20700,20700,20650,197
|
|
20240904,133400,9565353550,20700,20650,20700,20650,24
|
|
20240904,133300,9564857300,20700,20700,20700,20650,402
|
|
20240904,133200,9556550450,20700,20650,20700,20650,233
|
|
20240904,133100,9551734050,20650,20650,20650,20650,57
|
|
20240904,133000,9550557000,20650,20750,20750,20650,1394
|
|
20240904,132900,9521710400,20700,20750,20850,20700,133
|
|
20240904,132800,9518945250,20750,20700,20800,20700,592
|
|
20240904,132700,9506671800,20750,20700,20750,20700,5
|
|
20240904,132600,9506568250,20700,20700,20750,20700,268
|
|
20240904,132500,9501020450,20700,20750,20750,20700,553
|
|
20240904,132400,9489548150,20750,20800,20800,20750,73
|
|
20240904,132300,9488033350,20750,20800,20800,20750,180
|
|
20240904,132200,9484292850,20750,20750,20750,20750,73
|
|
20240904,132100,9482778100,20750,20750,20800,20750,220
|
|
20240904,132000,9478213050,20750,20750,20750,20750,126
|
|
20240904,131900,9475598550,20750,20800,20800,20750,84
|
|
20240904,131800,9473851650,20750,20750,20800,20750,186
|
|
20240904,131700,9469989650,20800,20750,20800,20750,10
|
|
20240904,131600,9469781800,20750,20750,20800,20750,132
|
|
20240904,131500,9467042300,20800,20800,20850,20750,750
|
|
20240904,131400,9451475850,20800,20800,20800,20800,183
|
|
20240904,131300,9447669450,20800,20800,20800,20800,55
|
|
20240904,131200,9446525450,20800,20800,20800,20800,142
|
|
20240904,131100,9443571850,20850,20800,20850,20800,127
|
|
20240904,131000,9440928700,20850,20900,20900,20850,186
|
|
20240904,130900,9437043850,20850,20800,20900,20750,2226
|
|
20240904,130800,9390686900,20800,20750,20800,20700,497
|
|
20240904,130700,9380352000,20750,20700,20800,20700,1143
|
|
20240904,130600,9356585150,20700,20750,20800,20700,539
|
|
20240904,130500,9345378900,20700,20750,20750,20700,311
|
|
20240904,130400,9338926900,20750,20750,20750,20700,558
|
|
20240904,130300,9327351750,20800,20700,20800,20700,1664
|
|
20240904,130200,9292822550,20700,20700,20700,20650,848
|
|
20240904,130100,9275309350,20700,20650,20750,20650,227
|
|
20240904,130000,9270610500,20700,20650,20700,20650,1581
|
|
20240904,125900,9237885150,20650,20650,20700,20650,694
|
|
20240904,125800,9223553950,20600,20600,20650,20600,179
|
|
20240904,125700,9219866250,20600,20650,20650,20600,1956
|
|
20240904,125600,9179561200,20650,20650,20650,20600,314
|
|
20240904,125500,9173078400,20650,20650,20700,20600,659
|
|
20240904,125400,9159477850,20650,20600,20650,20600,288
|
|
20240904,125300,9153538950,20650,20650,20650,20650,1306
|
|
20240904,125200,9126570050,20700,20700,20700,20650,617
|
|
20240904,125100,9113808500,20650,20650,20700,20650,405
|
|
20240904,125000,9105439250,20650,20650,20700,20600,1159
|
|
20240904,124900,9081511900,20650,20650,20650,20650,298
|
|
20240904,124800,9075358200,20650,20650,20700,20650,236
|
|
20240904,124700,9070484750,20650,20650,20650,20650,244
|
|
20240904,124600,9065446150,20650,20650,20700,20650,622
|
|
20240904,124500,9052600850,20650,20700,20700,20650,227
|
|
20240904,124400,9047912700,20650,20650,20700,20650,224
|
|
20240904,124300,9043285100,20700,20650,20700,20650,191
|
|
20240904,124200,9039340900,20650,20650,20650,20650,346
|
|
20240904,124100,9032196000,20650,20650,20700,20600,698
|
|
20240904,124000,9017792300,20650,20650,20650,20600,323
|
|
20240904,123900,9011125100,20600,20650,20700,20600,312
|
|
20240904,123800,9004691600,20650,20650,20700,20650,1588
|
|
20240904,123700,8971865900,20700,20700,20700,20650,346
|
|
20240904,123600,8964711300,20650,20650,20700,20650,240
|
|
20240904,123500,8959755250,20650,20650,20650,20600,230
|
|
20240904,123400,8955012600,20650,20600,20650,20600,333
|
|
20240904,123300,8948144000,20600,20650,20650,20600,756
|
|
20240904,123200,8932553250,20600,20600,20650,20600,847
|
|
20240904,123100,8915104950,20600,20600,20700,20600,1282
|
|
20240904,123000,8888674550,20600,20700,20750,20550,20627
|
|
20240904,122900,8463070200,20700,20750,20750,20700,187
|
|
20240904,122800,8459193750,20750,20750,20750,20750,408
|
|
20240904,122700,8450727750,20750,20800,20800,20750,387
|
|
20240904,122600,8442685500,20750,20750,20750,20750,271
|
|
20240904,122500,8437062250,20750,20800,20850,20700,10351
|
|
20240904,122400,8222428800,20800,20800,20850,20800,236
|
|
20240904,122300,8217518800,20800,20800,20800,20800,223
|
|
20240904,122200,8212880400,20800,20800,20850,20800,388
|
|
20240904,122100,8204807500,20800,20800,20850,20800,572
|
|
20240904,122000,8192892850,20800,20850,20850,20800,150
|
|
20240904,121900,8189765550,20850,20850,20850,20850,280
|
|
20240904,121800,8183927550,20850,20800,20900,20800,288
|
|
20240904,121700,8177929450,20800,20800,20850,20800,226
|
|
20240904,121600,8173228150,20800,20800,20800,20800,216
|
|
20240904,121500,8168735350,20800,20800,20850,20800,599
|
|
20240904,121400,8156256600,20800,20800,20850,20750,715
|
|
20240904,121300,8141371250,20850,20750,20850,20750,368
|
|
20240904,121200,8133732400,20800,20800,20800,20750,145
|
|
20240904,121100,8130716550,20800,20800,20800,20800,216
|
|
20240904,121000,8126223750,20800,20800,20850,20800,672
|
|
20240904,120900,8112228150,20800,20800,20800,20750,207
|
|
20240904,120800,8107930200,20800,20800,20800,20800,912
|
|
20240904,120700,8088960600,20800,20850,20850,20800,326
|
|
20240904,120600,8082163600,20850,20850,20850,20850,532
|
|
20240904,120500,8071071400,20800,20800,20800,20800,153
|
|
20240904,120400,8067889000,20800,20800,20850,20800,363
|
|
20240904,120300,8060338500,20800,20750,20850,20750,537
|
|
20240904,120200,8049155600,20800,20800,20850,20750,3107
|
|
20240904,120100,7984539550,20850,20800,20850,20750,708
|
|
20240904,120000,7969822050,20750,20750,20800,20750,578
|
|
20240904,115900,7957808550,20750,20750,20750,20750,448
|
|
20240904,115800,7948512550,20750,20750,20750,20750,422
|
|
20240904,115700,7939756050,20750,20750,20800,20750,279
|
|
20240904,115600,7933965850,20750,20750,20750,20750,2566
|
|
20240904,115500,7880721350,20750,20750,20800,20750,383
|
|
20240904,115400,7872773100,20750,20750,20750,20750,213
|
|
20240904,115300,7868353350,20750,20750,20800,20750,1274
|
|
20240904,115200,7841862800,20800,20750,20800,20750,289
|
|
20240904,115100,7835860950,20750,20800,20800,20750,1129
|
|
20240904,115000,7812388300,20750,20700,20750,20700,184
|
|
20240904,114900,7808571900,20700,20700,20750,20700,195
|
|
20240904,114800,7804534500,20750,20750,20750,20700,1061
|
|
20240904,114700,7782550400,20750,20750,20800,20700,755
|
|
20240904,114600,7766897950,20700,20700,20750,20700,293
|
|
20240904,114500,7760832300,20750,20750,20750,20700,553
|
|
20240904,114400,7749377750,20750,20700,20750,20700,676
|
|
20240904,114300,7735362300,20750,20700,20750,20700,187
|
|
20240904,114200,7731491300,20700,20700,20750,20700,278
|
|
20240904,114100,7725733850,20700,20700,20700,20700,186
|
|
20240904,114000,7721883650,20750,20700,20750,20700,205
|
|
20240904,113900,7717640100,20700,20700,20700,20700,136
|
|
20240904,113800,7714824900,20750,20700,20750,20700,288
|
|
20240904,113700,7708859250,20700,20700,20750,20700,724
|
|
20240904,113600,7693852450,20700,20700,20700,20700,196
|
|
20240904,113500,7689795250,20700,20700,20750,20700,242
|
|
20240904,113400,7684783950,20700,20750,20750,20700,319
|
|
20240904,113300,7678173050,20700,20700,20750,20700,212
|
|
20240904,113200,7673784550,20750,20700,20750,20700,583
|
|
20240904,113100,7661697500,20700,20700,20750,20700,819
|
|
20240904,113000,7644714200,20700,20750,20750,20700,252
|
|
20240904,112900,7639497250,20750,20700,20750,20700,308
|
|
20240904,112800,7633120850,20700,20750,20750,20700,872
|
|
20240904,112700,7615069950,20750,20750,20750,20700,180
|
|
20240904,112600,7611342800,20750,20700,20750,20700,269
|
|
20240904,112500,7605772050,20700,20800,20800,20700,263
|
|
20240904,112400,7600327800,20750,20700,20750,20700,509
|
|
20240904,112300,7589772250,20700,20800,20800,20700,1412
|
|
20240904,112200,7560467550,20750,20750,20750,20750,243
|
|
20240904,112100,7555425300,20750,20800,20800,20750,317
|
|
20240904,112000,7548846650,20750,20800,20800,20750,236
|
|
20240904,111900,7543946550,20750,20800,20800,20750,416
|
|
20240904,111800,7535306500,20850,20850,20850,20800,763
|
|
20240904,111700,7519430700,20850,20800,20850,20800,216
|
|
20240904,111600,7514936950,20800,20850,20850,20800,395
|
|
20240904,111500,7506717250,20850,20800,20850,20800,3208
|
|
20240904,111400,7439963950,20750,20750,20750,20750,219
|
|
20240904,111300,7435419700,20750,20700,20750,20700,767
|
|
20240904,111200,7419513300,20700,20700,20700,20700,238
|
|
20240904,111100,7414586700,20700,20700,20750,20700,197
|
|
20240904,111000,7410508300,20700,20700,20750,20700,278
|
|
20240904,110900,7404753650,20700,20700,20700,20650,1597
|
|
20240904,110800,7371702500,20650,20650,20750,20650,3707
|
|
20240904,110700,7294970750,20650,20700,20700,20650,2313
|
|
20240904,110600,7247103100,20700,20700,20700,20650,205
|
|
20240904,110500,7242866850,20700,20750,20750,20650,1613
|
|
20240904,110400,7209474350,20750,20650,20750,20650,1765
|
|
20240904,110300,7172938600,20650,20650,20700,20650,436
|
|
20240904,110200,7163920200,20650,20700,20750,20650,4268
|
|
20240904,110100,7075629700,20700,20700,20750,20700,749
|
|
20240904,110000,7060124800,20700,20750,20750,20700,307
|
|
20240904,105900,7053758000,20750,20750,20750,20700,224
|
|
20240904,105800,7049110050,20750,20750,20750,20700,558
|
|
20240904,105700,7037547600,20750,20750,20750,20700,834
|
|
20240904,105600,7020251450,20700,20750,20750,20700,1266
|
|
20240904,105500,6993983100,20750,20800,20850,20750,2960
|
|
20240904,105400,6932388800,20850,20850,20850,20800,2726
|
|
20240904,105300,6875576500,20800,20850,20850,20800,341
|
|
20240904,105200,6868474350,20850,20850,20900,20800,3930
|
|
20240904,105100,6786490900,20900,20850,20900,20850,982
|
|
20240904,105000,6765994800,20800,20850,20850,20800,1082
|
|
20240904,104900,6743440150,20850,20850,20850,20850,408
|
|
20240904,104800,6734933350,20850,20850,20900,20850,210
|
|
20240904,104700,6730554800,20850,20850,20850,20850,210
|
|
20240904,104600,6726176300,20850,20900,20900,20850,332
|
|
20240904,104500,6719247650,20900,20900,20900,20850,2676
|
|
20240904,104400,6663328150,20900,20800,20900,20800,1255
|
|
20240904,104300,6637114950,20800,20850,20850,20800,668
|
|
20240904,104200,6623195650,20850,20850,20900,20850,346
|
|
20240904,104100,6615981050,20800,20750,20850,20750,4167
|
|
20240904,104000,6529308750,20800,20850,20850,20800,1805
|
|
20240904,103900,6491744100,20800,20850,20850,20800,245
|
|
20240904,103800,6486646750,20800,20800,20850,20800,141
|
|
20240904,103700,6483713900,20800,20850,20850,20800,651
|
|
20240904,103600,6470143600,20900,20800,20900,20800,3845
|
|
20240904,103500,6390072900,20800,20850,20850,20800,1971
|
|
20240904,103400,6348988300,20850,20800,20900,20800,4864
|
|
20240904,103300,6247461250,20800,20750,20800,20750,228
|
|
20240904,103200,6242728750,20800,20800,20800,20750,281
|
|
20240904,103100,6236884200,20800,20750,20850,20700,958
|
|
20240904,103000,6216973800,20800,20750,20800,20700,5636
|
|
20240904,102900,6100228450,20750,20750,20800,20750,1352
|
|
20240904,102800,6072117050,20750,20750,20800,20700,1069
|
|
20240904,102700,6049939300,20750,20750,20750,20750,239
|
|
20240904,102600,6044980050,20750,20750,20750,20750,200
|
|
20240904,102500,6040830050,20750,20750,20800,20750,1449
|
|
20240904,102400,6010762250,20750,20800,20800,20750,1419
|
|
20240904,102300,5981289900,20800,20800,20800,20800,229
|
|
20240904,102200,5976526700,20850,20850,20850,20800,205
|
|
20240904,102100,5972260550,20850,20800,20850,20750,293
|
|
20240904,102000,5966166100,20800,20850,20900,20750,2321
|
|
20240904,101900,5917915650,20850,20850,20850,20800,207
|
|
20240904,101800,5913607150,20850,20900,20900,20800,366
|
|
20240904,101700,5905974200,20850,20800,20850,20800,238
|
|
20240904,101600,5901013050,20800,20900,20950,20800,2536
|
|
20240904,101500,5848116400,20950,20900,20950,20850,1290
|
|
20240904,101400,5821163750,20900,20900,20900,20850,912
|
|
20240904,101300,5802113750,20850,20900,20950,20850,1013
|
|
20240904,101200,5780940950,20900,20800,20900,20800,2031
|
|
20240904,101100,5738601800,20800,20800,20800,20750,611
|
|
20240904,101000,5725902550,20800,20750,20800,20700,193
|
|
20240904,100900,5721902850,20700,20700,20750,20700,267
|
|
20240904,100800,5716366100,20700,20700,20750,20650,2756
|
|
20240904,100700,5659318250,20700,20700,20750,20700,5204
|
|
20240904,100600,5551592850,20700,20750,20800,20700,370
|
|
20240904,100500,5543908600,20800,20800,20800,20750,196
|
|
20240904,100400,5539839150,20800,20700,20850,20700,1265
|
|
20240904,100300,5513515350,20750,20800,20800,20700,5862
|
|
20240904,100200,5391997850,20800,20750,20800,20700,2405
|
|
20240904,100100,5342096150,20750,20750,20750,20700,530
|
|
20240904,100000,5331107350,20650,20650,20750,20650,10355
|
|
20240904,095900,5116766850,20650,20650,20700,20650,705
|
|
20240904,095800,5102208450,20650,20650,20700,20600,11507
|
|
20240904,095700,4864988100,20650,20750,20750,20650,6224
|
|
20240904,095600,4736175800,20700,20650,20750,20650,2301
|
|
20240904,095500,4688572550,20650,20750,20750,20650,9860
|
|
20240904,095400,4484878350,20700,20750,20750,20650,3261
|
|
20240904,095300,4417381150,20750,20800,20800,20700,3224
|
|
20240904,095200,4350493650,20800,20800,20800,20750,1002
|
|
20240904,095100,4329668450,20800,20800,20800,20750,3265
|
|
20240904,095000,4261769450,20800,20750,20850,20750,11126
|
|
20240904,094900,4030364150,20750,20750,20800,20750,824
|
|
20240904,094800,4013256950,20800,20750,20800,20700,7222
|
|
20240904,094700,3863318600,20750,20850,20850,20700,4657
|
|
20240904,094600,3766631000,20750,20800,20850,20750,6412
|
|
20240904,094500,3633441500,20800,20800,20800,20750,12205
|
|
20240904,094400,3380091950,20800,20900,20900,20800,1376
|
|
20240904,094300,3351405900,20850,20900,20900,20800,1729
|
|
20240904,094200,3315384500,20850,20900,20950,20850,1742
|
|
20240904,094100,3279003650,20900,20950,21000,20850,3778
|
|
20240904,094000,3199989150,20950,20850,21000,20850,3267
|
|
20240904,093900,3131684850,20800,20900,20950,20800,5863
|
|
20240904,093800,3009401400,20900,21000,21000,20800,16327
|
|
20240904,093700,2668670000,21000,21050,21050,21000,957
|
|
20240904,093600,2648545250,21050,21000,21050,21000,1180
|
|
20240904,093500,2623736550,21000,21000,21050,20950,1156
|
|
20240904,093400,2599475350,20950,20950,21000,20900,1819
|
|
20240904,093300,2561376150,20950,20800,21050,20800,2562
|
|
20240904,093200,2507850900,20850,20800,20850,20800,4478
|
|
20240904,093100,2414502150,20850,20900,20900,20750,14712
|
|
20240904,093000,2108113950,20900,20950,20950,20900,1721
|
|
20240904,092900,2072070800,20950,20950,21000,20900,2526
|
|
20240904,092800,2019182950,20950,21000,21050,20950,1352
|
|
20240904,092700,1990823950,21000,21100,21100,21000,752
|
|
20240904,092600,1975020000,21000,21100,21100,21000,11264
|
|
20240904,092500,1738337200,21000,21100,21150,21000,12997
|
|
20240904,092400,1465129950,21100,21050,21150,21050,434
|
|
20240904,092300,1455973000,21100,21150,21200,21050,1008
|
|
20240904,092200,1434688000,21150,21100,21150,21050,2393
|
|
20240904,092100,1384143700,21100,21150,21200,21100,3300
|
|
20240904,092000,1314410950,21200,21150,21250,21150,1018
|
|
20240904,091900,1292821550,21150,21150,21200,21100,1213
|
|
20240904,091800,1267152300,21150,21150,21200,21150,1540
|
|
20240904,091700,1234577300,21150,21150,21250,21100,2597
|
|
20240904,091600,1179581750,21150,21250,21300,21150,3302
|
|
20240904,091500,1109574350,21300,21250,21300,21250,824
|
|
20240904,091400,1092056750,21300,21250,21400,21250,3348
|
|
20240904,091300,1020771550,21250,21200,21350,21200,1563
|
|
20240904,091200,987587750,21250,21300,21350,21200,906
|
|
20240904,091100,968303550,21300,21350,21350,21250,1655
|
|
20240904,091000,933028500,21400,21350,21400,21300,1128
|
|
20240904,090900,908952350,21350,21300,21450,21300,795
|
|
20240904,090800,891944350,21300,21250,21300,21200,2262
|
|
20240904,090700,843845550,21250,21300,21300,21250,1211
|
|
20240904,090600,818106450,21300,21300,21400,21300,3588
|
|
20240904,090500,741509650,21350,21350,21400,21250,1334
|
|
20240904,090400,713086050,21350,21250,21450,21250,5316
|
|
20240904,090300,599807250,21250,21300,21400,21250,2060
|
|
20240904,090200,555937850,21250,21250,21400,21250,5119
|
|
20240904,090100,446933400,21200,20950,21300,20950,3066
|
|
20240904,090000,382201400,20950,20800,21050,20750,18301
|