624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,192100,9514123400,21150,21150,21150,21150,110689
|
|
20240912,192000,9514123400,21150,21150,21150,21150,0
|
|
20240912,191900,9514123400,21150,21150,21150,21150,0
|
|
20240912,191800,9514123400,21150,21150,21150,21150,0
|
|
20240912,191700,9514123400,21150,21150,21150,21150,0
|
|
20240912,191600,9514123400,21150,21150,21150,21150,0
|
|
20240912,191500,9514123400,21150,21150,21150,21150,0
|
|
20240912,191400,9514123400,21150,21150,21150,21150,0
|
|
20240912,191300,9514123400,21150,21150,21150,21150,0
|
|
20240912,191200,9514123400,21150,21150,21150,21150,0
|
|
20240912,191100,9514123400,21150,21150,21150,21150,0
|
|
20240912,191000,9514123400,21150,21150,21150,21150,0
|
|
20240912,190900,9514123400,21150,21150,21150,21150,0
|
|
20240912,190800,9514123400,21150,21150,21150,21150,0
|
|
20240912,190700,9514123400,21150,21150,21150,21150,0
|
|
20240912,190600,9514123400,21150,21150,21150,21150,0
|
|
20240912,190500,9514123400,21150,21150,21150,21150,0
|
|
20240912,190400,9514123400,21150,21150,21150,21150,0
|
|
20240912,190300,9514123400,21150,21150,21150,21150,0
|
|
20240912,190200,9514123400,21150,21150,21150,21150,0
|
|
20240912,190100,9514123400,21150,21150,21150,21150,0
|
|
20240912,190000,9514123400,21150,21150,21150,21150,0
|
|
20240912,185900,9514123400,21150,21150,21150,21150,0
|
|
20240912,185800,9514123400,21150,21150,21150,21150,0
|
|
20240912,185700,9514123400,21150,21150,21150,21150,0
|
|
20240912,185600,9514123400,21150,21150,21150,21150,0
|
|
20240912,185500,9514123400,21150,21150,21150,21150,0
|
|
20240912,185400,9514123400,21150,21150,21150,21150,0
|
|
20240912,185300,9514123400,21150,21150,21150,21150,0
|
|
20240912,185200,9514123400,21150,21150,21150,21150,0
|
|
20240912,185100,9514123400,21150,21150,21150,21150,110689
|
|
20240912,185000,9514123400,21150,21150,21150,21150,0
|
|
20240912,184900,9514123400,21150,21150,21150,21150,0
|
|
20240912,184800,9514123400,21150,21150,21150,21150,0
|
|
20240912,184700,9514123400,21150,21150,21150,21150,0
|
|
20240912,184600,9514123400,21150,21150,21150,21150,0
|
|
20240912,184500,9514123400,21150,21150,21150,21150,0
|
|
20240912,184400,9514123400,21150,21150,21150,21150,0
|
|
20240912,184300,9514123400,21150,21150,21150,21150,0
|
|
20240912,184200,9514123400,21150,21150,21150,21150,0
|
|
20240912,184100,9514123400,21150,21150,21150,21150,0
|
|
20240912,184000,9514123400,21150,21150,21150,21150,0
|
|
20240912,183900,9514123400,21150,21150,21150,21150,0
|
|
20240912,183800,9514123400,21150,21150,21150,21150,0
|
|
20240912,183700,9514123400,21150,21150,21150,21150,0
|
|
20240912,183600,9514123400,21150,21150,21150,21150,0
|
|
20240912,183500,9514123400,21150,21150,21150,21150,0
|
|
20240912,183400,9514123400,21150,21150,21150,21150,0
|
|
20240912,183300,9514123400,21150,21150,21150,21150,0
|
|
20240912,183200,9514123400,21150,21150,21150,21150,0
|
|
20240912,183100,9514123400,21150,21150,21150,21150,0
|
|
20240912,183000,9514123400,21150,21150,21150,21150,0
|
|
20240912,182900,9514123400,21150,21150,21150,21150,0
|
|
20240912,182800,9514123400,21150,21150,21150,21150,0
|
|
20240912,182700,9514123400,21150,21150,21150,21150,0
|
|
20240912,182600,9514123400,21150,21150,21150,21150,0
|
|
20240912,182500,9514123400,21150,21150,21150,21150,0
|
|
20240912,182400,9514123400,21150,21150,21150,21150,0
|
|
20240912,182300,9514123400,21150,21150,21150,21150,0
|
|
20240912,182200,9514123400,21150,21150,21150,21150,0
|
|
20240912,182100,9514123400,21150,21150,21150,21150,110689
|
|
20240912,182000,9514123400,21150,21150,21150,21150,0
|
|
20240912,181900,9514123400,21150,21150,21150,21150,0
|
|
20240912,181800,9514123400,21150,21150,21150,21150,0
|
|
20240912,181700,9514123400,21150,21150,21150,21150,0
|
|
20240912,181600,9514123400,21150,21150,21150,21150,0
|
|
20240912,181500,9514123400,21150,21150,21150,21150,0
|
|
20240912,181400,9514123400,21150,21150,21150,21150,0
|
|
20240912,181300,9514123400,21150,21150,21150,21150,0
|
|
20240912,181200,9514123400,21150,21150,21150,21150,0
|
|
20240912,181100,9514123400,21150,21150,21150,21150,0
|
|
20240912,181000,9514123400,21150,21150,21150,21150,0
|
|
20240912,180900,9514123400,21150,21150,21150,21150,0
|
|
20240912,180800,9514123400,21150,21150,21150,21150,0
|
|
20240912,180700,9514123400,21150,21150,21150,21150,0
|
|
20240912,180600,9514123400,21150,21150,21150,21150,0
|
|
20240912,180500,9514123400,21150,21150,21150,21150,0
|
|
20240912,180400,9514123400,21150,21150,21150,21150,0
|
|
20240912,180300,9514123400,21150,21150,21150,21150,0
|
|
20240912,180200,9514123400,21150,21150,21150,21150,0
|
|
20240912,180100,9514123400,21150,21150,21150,21150,0
|
|
20240912,180000,9514123400,21150,21150,21150,21150,0
|
|
20240912,175900,9514123400,21150,21150,21150,21150,0
|
|
20240912,175800,9514123400,21150,21150,21150,21150,0
|
|
20240912,175700,9514123400,21150,21150,21150,21150,0
|
|
20240912,175600,9514123400,21150,21150,21150,21150,0
|
|
20240912,175500,9514123400,21150,21150,21150,21150,0
|
|
20240912,175400,9514123400,21150,21150,21150,21150,0
|
|
20240912,175300,9514123400,21150,21150,21150,21150,0
|
|
20240912,175200,9514123400,21150,21150,21150,21150,0
|
|
20240912,175100,9514123400,21150,21150,21150,21150,110689
|
|
20240912,175000,9514123400,21150,21150,21150,21150,0
|
|
20240912,174900,9514123400,21150,21150,21150,21150,0
|
|
20240912,174800,9514123400,21150,21150,21150,21150,0
|
|
20240912,174700,9514123400,21150,21150,21150,21150,0
|
|
20240912,174600,9514123400,21150,21150,21150,21150,0
|
|
20240912,174500,9514123400,21150,21150,21150,21150,0
|
|
20240912,174400,9514123400,21150,21150,21150,21150,0
|
|
20240912,174300,9514123400,21150,21150,21150,21150,0
|
|
20240912,174200,9514123400,21150,21150,21150,21150,0
|
|
20240912,174100,9514123400,21150,21150,21150,21150,0
|
|
20240912,174000,9514123400,21150,21150,21150,21150,0
|
|
20240912,173900,9514123400,21150,21150,21150,21150,0
|
|
20240912,173800,9514123400,21150,21150,21150,21150,0
|
|
20240912,173700,9514123400,21150,21150,21150,21150,0
|
|
20240912,173600,9514123400,21150,21150,21150,21150,0
|
|
20240912,173500,9514123400,21150,21150,21150,21150,0
|
|
20240912,173400,9514123400,21150,21150,21150,21150,0
|
|
20240912,173300,9514123400,21150,21150,21150,21150,0
|
|
20240912,173200,9514123400,21150,21150,21150,21150,0
|
|
20240912,173100,9514123400,21150,21150,21150,21150,0
|
|
20240912,173000,9514123400,21150,21150,21150,21150,0
|
|
20240912,172900,9514123400,21150,21150,21150,21150,0
|
|
20240912,172800,9514123400,21150,21150,21150,21150,0
|
|
20240912,172700,9514123400,21150,21150,21150,21150,0
|
|
20240912,172600,9514123400,21150,21150,21150,21150,0
|
|
20240912,172500,9514123400,21150,21150,21150,21150,0
|
|
20240912,172400,9514123400,21150,21150,21150,21150,0
|
|
20240912,172300,9514123400,21150,21150,21150,21150,0
|
|
20240912,172200,9514123400,21150,21150,21150,21150,0
|
|
20240912,172100,9514123400,21150,21150,21150,21150,110689
|
|
20240912,172000,9514123400,21150,21150,21150,21150,0
|
|
20240912,171900,9514123400,21150,21150,21150,21150,0
|
|
20240912,171800,9514123400,21150,21150,21150,21150,0
|
|
20240912,171700,9514123400,21150,21150,21150,21150,0
|
|
20240912,171600,9514123400,21150,21150,21150,21150,0
|
|
20240912,171500,9514123400,21150,21150,21150,21150,0
|
|
20240912,171400,9514123400,21150,21150,21150,21150,0
|
|
20240912,171300,9514123400,21150,21150,21150,21150,0
|
|
20240912,171200,9514123400,21150,21150,21150,21150,0
|
|
20240912,171100,9514123400,21150,21150,21150,21150,0
|
|
20240912,171000,9514123400,21150,21150,21150,21150,0
|
|
20240912,170900,9514123400,21150,21150,21150,21150,0
|
|
20240912,170800,9514123400,21150,21150,21150,21150,0
|
|
20240912,170700,9514123400,21150,21150,21150,21150,0
|
|
20240912,170600,9514123400,21150,21150,21150,21150,0
|
|
20240912,170500,9514123400,21150,21150,21150,21150,0
|
|
20240912,170400,9514123400,21150,21150,21150,21150,0
|
|
20240912,170300,9514123400,21150,21150,21150,21150,0
|
|
20240912,170200,9514123400,21150,21150,21150,21150,0
|
|
20240912,170100,9514123400,21150,21150,21150,21150,0
|
|
20240912,170000,9514123400,21150,21150,21150,21150,0
|
|
20240912,165900,9514123400,21150,21150,21150,21150,0
|
|
20240912,165800,9514123400,21150,21150,21150,21150,0
|
|
20240912,165700,9514123400,21150,21150,21150,21150,0
|
|
20240912,165600,9514123400,21150,21150,21150,21150,0
|
|
20240912,165500,9514123400,21150,21150,21150,21150,0
|
|
20240912,165400,9514123400,21150,21150,21150,21150,0
|
|
20240912,165300,9514123400,21150,21150,21150,21150,0
|
|
20240912,165200,9514123400,21150,21150,21150,21150,0
|
|
20240912,165100,9514123400,21150,21150,21150,21150,110689
|
|
20240912,165000,9514123400,21150,21150,21150,21150,0
|
|
20240912,164900,9514123400,21150,21150,21150,21150,0
|
|
20240912,164800,9514123400,21150,21150,21150,21150,0
|
|
20240912,164700,9514123400,21150,21150,21150,21150,0
|
|
20240912,164600,9514123400,21150,21150,21150,21150,0
|
|
20240912,164500,9514123400,21150,21150,21150,21150,0
|
|
20240912,164400,9514123400,21150,21150,21150,21150,0
|
|
20240912,164300,9514123400,21150,21150,21150,21150,0
|
|
20240912,164200,9514123400,21150,21150,21150,21150,0
|
|
20240912,164100,9514123400,21150,21150,21150,21150,0
|
|
20240912,164000,9514123400,21150,21150,21150,21150,0
|
|
20240912,163900,9514123400,21150,21150,21150,21150,0
|
|
20240912,163800,9514123400,21150,21150,21150,21150,0
|
|
20240912,163700,9514123400,21150,21150,21150,21150,0
|
|
20240912,163600,9514123400,21150,21150,21150,21150,0
|
|
20240912,163500,9514123400,21150,21150,21150,21150,0
|
|
20240912,163400,9514123400,21150,21150,21150,21150,0
|
|
20240912,163300,9514123400,21150,21150,21150,21150,0
|
|
20240912,163200,9514123400,21150,21150,21150,21150,0
|
|
20240912,163100,9514123400,21150,21150,21150,21150,0
|
|
20240912,163000,9514123400,21150,21150,21150,21150,0
|
|
20240912,162900,9514123400,21150,21150,21150,21150,0
|
|
20240912,162800,9514123400,21150,21150,21150,21150,0
|
|
20240912,162700,9514123400,21150,21150,21150,21150,0
|
|
20240912,162600,9514123400,21150,21150,21150,21150,0
|
|
20240912,162500,9514123400,21150,21150,21150,21150,0
|
|
20240912,162400,9514123400,21150,21150,21150,21150,0
|
|
20240912,162300,9514123400,21150,21150,21150,21150,0
|
|
20240912,162200,9514123400,21150,21150,21150,21150,0
|
|
20240912,162100,9514123400,21150,21150,21150,21150,110689
|
|
20240912,162000,9514123400,21150,21150,21150,21150,0
|
|
20240912,161900,9514123400,21150,21150,21150,21150,0
|
|
20240912,161800,9514123400,21150,21150,21150,21150,0
|
|
20240912,161700,9514123400,21150,21150,21150,21150,0
|
|
20240912,161600,9514123400,21150,21150,21150,21150,0
|
|
20240912,161500,9514123400,21150,21150,21150,21150,0
|
|
20240912,161400,9514123400,21150,21150,21150,21150,0
|
|
20240912,161300,9514123400,21150,21150,21150,21150,0
|
|
20240912,161200,9514123400,21150,21150,21150,21150,0
|
|
20240912,161100,9514123400,21150,21150,21150,21150,0
|
|
20240912,161000,9514123400,21150,21150,21150,21150,0
|
|
20240912,160900,9514123400,21150,21150,21150,21150,0
|
|
20240912,160800,9514123400,21150,21150,21150,21150,0
|
|
20240912,160700,9514123400,21150,21150,21150,21150,0
|
|
20240912,160600,9514123400,21150,21150,21150,21150,0
|
|
20240912,160500,9514123400,21150,21150,21150,21150,0
|
|
20240912,160400,9514123400,21150,21150,21150,21150,0
|
|
20240912,160300,9514123400,21150,21150,21150,21150,0
|
|
20240912,160200,9514123400,21150,21150,21150,21150,0
|
|
20240912,160100,9514123400,21150,21150,21150,21150,0
|
|
20240912,160000,9514123400,21150,21150,21150,21150,0
|
|
20240912,155900,9514123400,21150,21150,21150,21150,0
|
|
20240912,155800,9514123400,21150,21150,21150,21150,0
|
|
20240912,155700,9514123400,21150,21150,21150,21150,0
|
|
20240912,155600,9514123400,21150,21150,21150,21150,0
|
|
20240912,155500,9514123400,21150,21150,21150,21150,0
|
|
20240912,155400,9514123400,21150,21150,21150,21150,0
|
|
20240912,155300,9514123400,21150,21150,21150,21150,0
|
|
20240912,155200,9514123400,21150,21150,21150,21150,0
|
|
20240912,155100,9514123400,21150,21150,21150,21150,110689
|
|
20240912,155000,9514123400,21150,21150,21150,21150,0
|
|
20240912,154900,9514123400,21150,21150,21150,21150,0
|
|
20240912,154800,9514123400,21150,21150,21150,21150,0
|
|
20240912,154700,9514123400,21150,21150,21150,21150,0
|
|
20240912,154600,9514123400,21150,21150,21150,21150,0
|
|
20240912,154500,9514123400,21150,21150,21150,21150,0
|
|
20240912,154400,9514123400,21150,21150,21150,21150,0
|
|
20240912,154300,9514123400,21150,21150,21150,21150,0
|
|
20240912,154200,9514123400,21150,21150,21150,21150,0
|
|
20240912,154100,9514123400,21150,21150,21150,21150,0
|
|
20240912,154000,9514123400,21150,21150,21150,21150,0
|
|
20240912,153900,9514123400,21150,21150,21150,21150,0
|
|
20240912,153800,9514123400,21150,21150,21150,21150,0
|
|
20240912,153700,9514123400,21150,21150,21150,21150,0
|
|
20240912,153600,9514123400,21150,21150,21150,21150,0
|
|
20240912,153500,9514123400,21150,21150,21150,21150,0
|
|
20240912,153400,9514123400,21150,21150,21150,21150,0
|
|
20240912,153300,9514123400,21150,21150,21150,21150,0
|
|
20240912,153200,9514123400,21150,21150,21150,21150,0
|
|
20240912,153100,9514123400,21150,21150,21150,21150,0
|
|
20240912,153000,9514123400,21150,21150,21150,21150,110689
|
|
20240912,152900,7173051050,21000,21000,21000,21000,0
|
|
20240912,152800,7173051050,21000,21000,21000,21000,0
|
|
20240912,152700,7173051050,21000,21000,21000,21000,0
|
|
20240912,152600,7173051050,21000,21000,21000,21000,0
|
|
20240912,152500,7173051050,21000,21000,21000,21000,0
|
|
20240912,152400,7173051050,21000,21000,21000,21000,0
|
|
20240912,152300,7173051050,21000,21000,21000,21000,0
|
|
20240912,152200,7173051050,21000,21000,21000,21000,0
|
|
20240912,152100,7173051050,21000,21000,21000,21000,0
|
|
20240912,152000,7173051050,21000,21000,21000,21000,0
|
|
20240912,151900,7173051050,21000,21000,21050,21000,1371
|
|
20240912,151800,7144255650,21000,21050,21050,21000,248
|
|
20240912,151700,7139040850,21050,21100,21100,21050,452
|
|
20240912,151600,7129521000,21050,21100,21100,21050,864
|
|
20240912,151500,7111324950,21100,21100,21100,21050,860
|
|
20240912,151400,7093207750,21100,21100,21100,21050,582
|
|
20240912,151300,7080946250,21050,21050,21100,21000,541
|
|
20240912,151200,7069557600,21050,21150,21150,21050,1366
|
|
20240912,151100,7040782150,21150,21100,21150,21100,394
|
|
20240912,151000,7032454150,21150,21100,21150,21050,636
|
|
20240912,150900,7019028050,21100,21100,21100,21050,350
|
|
20240912,150800,7011643150,21100,21100,21100,21050,327
|
|
20240912,150700,7004743800,21100,21100,21100,21050,229
|
|
20240912,150600,6999912500,21100,21100,21150,21100,486
|
|
20240912,150500,6989643050,21100,21100,21100,21100,885
|
|
20240912,150400,6970969550,21050,21150,21150,21050,335
|
|
20240912,150300,6963894850,21150,21100,21150,21050,897
|
|
20240912,150200,6944957250,21100,21100,21100,21050,387
|
|
20240912,150100,6936794050,21100,21050,21100,21050,414
|
|
20240912,150000,6928067650,21100,21000,21100,21000,574
|
|
20240912,145900,6915982150,21050,21000,21050,21000,332
|
|
20240912,145800,6908995050,21000,21050,21050,21000,412
|
|
20240912,145700,6900330900,21050,21050,21050,20950,687
|
|
20240912,145600,6885891100,21000,21000,21050,20950,668
|
|
20240912,145500,6871864650,21000,21000,21050,20950,591
|
|
20240912,145400,6859445700,20900,20950,21000,20900,340
|
|
20240912,145300,6852323300,20950,20950,21000,20900,2162
|
|
20240912,145200,6807078000,21000,21000,21000,20950,468
|
|
20240912,145100,6797261250,20900,20950,21000,20900,1730
|
|
20240912,145000,6761011850,21000,21050,21050,20950,2597
|
|
20240912,144900,6706487150,21050,21100,21100,21000,449
|
|
20240912,144800,6697034650,21000,21050,21050,20950,513
|
|
20240912,144700,6686257300,21050,21050,21100,20950,440
|
|
20240912,144600,6677002450,21100,21050,21100,21050,360
|
|
20240912,144500,6669412850,21050,21000,21050,21000,253
|
|
20240912,144400,6664092050,21050,21100,21100,21050,316
|
|
20240912,144300,6657429750,20950,21050,21150,20950,2089
|
|
20240912,144200,6613512700,21150,21100,21150,21050,374
|
|
20240912,144100,6605617450,21100,21100,21150,21050,250
|
|
20240912,144000,6600340700,21100,21100,21150,21050,364
|
|
20240912,143900,6592658650,21100,21100,21150,21100,127
|
|
20240912,143800,6589978300,21050,21050,21150,21050,575
|
|
20240912,143700,6577846550,21100,21100,21100,21050,311
|
|
20240912,143600,6571287500,21100,21100,21150,21050,286
|
|
20240912,143500,6565248100,21100,21100,21200,21100,518
|
|
20240912,143400,6554288300,21150,21150,21150,21100,232
|
|
20240912,143300,6549384550,21200,21150,21200,21100,296
|
|
20240912,143200,6543130450,21100,21150,21200,21100,331
|
|
20240912,143100,6536135500,21100,21100,21100,21050,430
|
|
20240912,143000,6527068600,21050,21100,21150,21050,666
|
|
20240912,142900,6513014600,21150,21150,21200,21100,298
|
|
20240912,142800,6506707400,21150,21200,21200,21100,466
|
|
20240912,142700,6496837150,21200,21150,21200,21150,384
|
|
20240912,142600,6488700350,21150,21250,21250,21150,657
|
|
20240912,142500,6474779100,21250,21150,21250,21150,348
|
|
20240912,142400,6467400600,21200,21150,21250,21150,311
|
|
20240912,142300,6460811800,21200,21200,21250,21150,615
|
|
20240912,142200,6447774950,21200,21200,21250,21150,450
|
|
20240912,142100,6438234250,21250,21250,21300,21200,502
|
|
20240912,142000,6427555100,21250,21200,21250,21200,1116
|
|
20240912,141900,6403854000,21200,21250,21250,21200,294
|
|
20240912,141800,6397618300,21200,21150,21250,21150,486
|
|
20240912,141700,6387319200,21150,21200,21200,21150,200
|
|
20240912,141600,6383081650,21200,21150,21250,21150,284
|
|
20240912,141500,6377062450,21200,21150,21200,21100,511
|
|
20240912,141400,6366249950,21150,21150,21150,21100,190
|
|
20240912,141300,6362231850,21150,21150,21200,21100,326
|
|
20240912,141200,6355334550,21200,21100,21200,21100,332
|
|
20240912,141100,6348311600,21150,21200,21200,21100,315
|
|
20240912,141000,6341645050,21150,21100,21150,21100,358
|
|
20240912,140900,6334083050,21050,21050,21100,21050,415
|
|
20240912,140800,6325335350,21050,21200,21200,21050,515
|
|
20240912,140700,6314446050,21150,21150,21150,21100,235
|
|
20240912,140600,6309478500,21100,21150,21150,21100,150
|
|
20240912,140500,6306308200,21200,21150,21250,21050,1343
|
|
20240912,140400,6277945900,21150,21200,21250,21100,528
|
|
20240912,140300,6266756350,21150,21150,21200,21100,544
|
|
20240912,140200,6255243050,21150,21200,21200,21150,441
|
|
20240912,140100,6245900400,21200,21150,21200,21150,244
|
|
20240912,140000,6240736500,21200,21150,21250,21150,381
|
|
20240912,135900,6232662900,21100,21150,21150,21100,274
|
|
20240912,135800,6226875200,21200,21150,21200,21100,519
|
|
20240912,135700,6215886200,21150,21050,21150,21050,257
|
|
20240912,135600,6210460900,21050,21100,21150,21050,1163
|
|
20240912,135500,6185925050,21150,21200,21200,21100,328
|
|
20240912,135400,6178987550,21200,21150,21250,21150,419
|
|
20240912,135300,6170111500,21200,21200,21250,21150,553
|
|
20240912,135200,6158382500,21250,21250,21250,21150,263
|
|
20240912,135100,6152806300,21200,21250,21300,21200,2216
|
|
20240912,135000,6105794500,21300,21300,21300,21250,424
|
|
20240912,134900,6096770450,21300,21300,21300,21250,416
|
|
20240912,134800,6087916200,21300,21300,21350,21250,1094
|
|
20240912,134700,6064616750,21300,21350,21400,21250,1750
|
|
20240912,134600,6027298400,21300,21400,21400,21300,567
|
|
20240912,134500,6015202150,21400,21300,21400,21300,618
|
|
20240912,134400,6002003450,21350,21350,21350,21300,240
|
|
20240912,134300,5996886550,21350,21350,21350,21300,287
|
|
20240912,134200,5990763650,21350,21350,21350,21300,415
|
|
20240912,134100,5981909700,21350,21350,21350,21300,479
|
|
20240912,134000,5971690550,21350,21350,21400,21300,1107
|
|
20240912,133900,5948082000,21350,21400,21400,21350,761
|
|
20240912,133800,5931831400,21350,21350,21400,21300,2188
|
|
20240912,133700,5885127250,21350,21350,21350,21300,247
|
|
20240912,133600,5879858100,21300,21300,21350,21250,1808
|
|
20240912,133500,5841304300,21300,21300,21350,21250,1000
|
|
20240912,133400,5820010750,21350,21300,21350,21300,526
|
|
20240912,133300,5808784950,21300,21250,21350,21250,2980
|
|
20240912,133200,5745316000,21250,21300,21350,21200,1079
|
|
20240912,133100,5722351150,21300,21300,21350,21200,661
|
|
20240912,133000,5708280200,21350,21200,21350,21150,7264
|
|
20240912,132900,5553639550,21150,21200,21200,21150,1855
|
|
20240912,132800,5514326150,21250,21150,21250,21150,326
|
|
20240912,132700,5507409650,21200,21250,21250,21150,578
|
|
20240912,132600,5495160600,21300,21300,21300,21200,774
|
|
20240912,132500,5478704050,21250,21300,21300,21200,599
|
|
20240912,132400,5465978050,21300,21250,21300,21250,158
|
|
20240912,132300,5462614900,21250,21300,21300,21200,475
|
|
20240912,132200,5452512650,21300,21250,21300,21250,317
|
|
20240912,132100,5445771550,21300,21250,21300,21250,505
|
|
20240912,132000,5435021000,21300,21250,21300,21200,125
|
|
20240912,131900,5432364900,21250,21250,21300,21250,906
|
|
20240912,131800,5413094500,21200,21200,21250,21150,364
|
|
20240912,131700,5405365850,21150,21200,21250,21150,724
|
|
20240912,131600,5389987000,21250,21200,21250,21200,264
|
|
20240912,131500,5384379950,21250,21200,21250,21200,485
|
|
20240912,131400,5374076900,21250,21250,21250,21200,302
|
|
20240912,131300,5367667850,21200,21200,21250,21150,424
|
|
20240912,131200,5358665650,21250,21250,21250,21200,326
|
|
20240912,131100,5351751050,21200,21200,21250,21200,273
|
|
20240912,131000,5345962800,21250,21250,21250,21150,294
|
|
20240912,130900,5339723850,21250,21200,21250,21200,108
|
|
20240912,130800,5337431100,21250,21200,21250,21200,389
|
|
20240912,130700,5329172900,21200,21200,21200,21150,311
|
|
20240912,130600,5322584300,21200,21200,21200,21150,1172
|
|
20240912,130500,5297739000,21200,21250,21250,21150,208
|
|
20240912,130400,5293327000,21250,21250,21250,21200,519
|
|
20240912,130300,5282303100,21200,21200,21200,21150,323
|
|
20240912,130200,5275458250,21200,21150,21250,21150,375
|
|
20240912,130100,5267511600,21200,21250,21250,21150,337
|
|
20240912,130000,5260367000,21150,21200,21250,21150,802
|
|
20240912,125900,5243358650,21200,21250,21250,21150,318
|
|
20240912,125800,5236614200,21250,21250,21250,21150,246
|
|
20240912,125700,5231391900,21250,21150,21250,21150,625
|
|
20240912,125600,5218123250,21200,21250,21250,21200,395
|
|
20240912,125500,5209736600,21200,21200,21200,21150,125
|
|
20240912,125400,5207086850,21200,21200,21250,21150,113
|
|
20240912,125300,5204693250,21200,21200,21200,21150,636
|
|
20240912,125200,5191210400,21200,21200,21200,21150,282
|
|
20240912,125100,5185232650,21200,21150,21200,21150,460
|
|
20240912,125000,5175482950,21200,21200,21200,21150,252
|
|
20240912,124900,5170146100,21200,21200,21200,21150,215
|
|
20240912,124800,5165590350,21200,21250,21250,21150,419
|
|
20240912,124700,5156703050,21200,21200,21250,21150,246
|
|
20240912,124600,5151492200,21250,21250,21250,21150,343
|
|
20240912,124500,5144207200,21250,21250,21250,21200,280
|
|
20240912,124400,5138259450,21250,21200,21250,21200,346
|
|
20240912,124300,5130915500,21150,21250,21250,21150,204
|
|
20240912,124200,5126583950,21250,21200,21250,21200,211
|
|
20240912,124100,5122102450,21250,21250,21250,21150,169
|
|
20240912,124000,5118516300,21250,21250,21250,21200,453
|
|
20240912,123900,5108895600,21250,21200,21250,21200,159
|
|
20240912,123800,5105519100,21250,21150,21250,21100,279
|
|
20240912,123700,5099607300,21200,21200,21200,21150,272
|
|
20240912,123600,5093843700,21200,21200,21200,21150,203
|
|
20240912,123500,5089544500,21200,21200,21250,21200,267
|
|
20240912,123400,5083878250,21250,21200,21250,21200,363
|
|
20240912,123300,5076170350,21200,21150,21250,21150,323
|
|
20240912,123200,5069316750,21200,21200,21250,21150,161
|
|
20240912,123100,5065904050,21200,21200,21250,21150,488
|
|
20240912,123000,5055562900,21250,21250,21250,21200,172
|
|
20240912,122900,5051912800,21250,21200,21250,21200,555
|
|
20240912,122800,5040133950,21150,21200,21200,21150,72
|
|
20240912,122700,5038608600,21250,21150,21250,21100,294
|
|
20240912,122600,5032370550,21250,21200,21250,21050,1266
|
|
20240912,122500,5005569300,21250,21250,21300,21200,383
|
|
20240912,122400,4997430200,21250,21200,21250,21200,442
|
|
20240912,122300,4988039950,21250,21200,21250,21200,386
|
|
20240912,122200,4979842550,21250,21250,21300,21250,278
|
|
20240912,122100,4973925850,21250,21200,21250,21200,366
|
|
20240912,122000,4966156700,21250,21250,21250,21250,638
|
|
20240912,121900,4952599200,21250,21300,21300,21200,198
|
|
20240912,121800,4948385850,21300,21250,21300,21200,330
|
|
20240912,121700,4941366950,21250,21300,21300,21250,2352
|
|
20240912,121600,4891336550,21200,21250,21250,21200,620
|
|
20240912,121500,4878164250,21250,21200,21250,21200,1276
|
|
20240912,121400,4851052200,21250,21200,21300,21200,1101
|
|
20240912,121300,4827657450,21200,21200,21250,21150,5295
|
|
20240912,121200,4715206900,21200,21150,21200,21150,348
|
|
20240912,121100,4707831550,21200,21100,21200,21100,418
|
|
20240912,121000,4698987850,21100,21150,21150,21100,221
|
|
20240912,120900,4694316650,21150,21150,21150,21100,240
|
|
20240912,120800,4689242950,21150,21100,21150,21050,145
|
|
20240912,120700,4686181050,21100,21150,21150,21100,365
|
|
20240912,120600,4678465850,21150,21100,21150,21100,497
|
|
20240912,120500,4667965050,21100,21100,21150,21100,374
|
|
20240912,120400,4660062500,21100,21150,21150,21100,227
|
|
20240912,120300,4655264250,21150,21150,21150,21100,231
|
|
20240912,120200,4650381700,21150,21050,21150,21050,1030
|
|
20240912,120100,4628641750,21100,21100,21100,21050,249
|
|
20240912,120000,4623390100,21100,21100,21100,21000,438
|
|
20240912,115900,4614152650,21100,21050,21100,21050,217
|
|
20240912,115800,4609578450,21100,21100,21100,21050,374
|
|
20240912,115700,4601690850,21150,21050,21150,21050,191
|
|
20240912,115600,4597656400,21100,21100,21100,21100,323
|
|
20240912,115500,4590841100,21050,21100,21150,21050,436
|
|
20240912,115400,4581630250,21150,21100,21150,21100,364
|
|
20240912,115300,4573935650,21150,21100,21150,21100,125
|
|
20240912,115200,4571292650,21100,21150,21150,21100,454
|
|
20240912,115100,4561698850,21150,21150,21150,21100,368
|
|
20240912,115000,4553920600,21150,21100,21150,21100,192
|
|
20240912,114900,4549859850,21100,21150,21150,21100,467
|
|
20240912,114800,4539991550,21150,21100,21150,21100,213
|
|
20240912,114700,4535489550,21150,21100,21150,21100,393
|
|
20240912,114600,4527179750,21100,21150,21150,21100,190
|
|
20240912,114500,4523166650,21150,21100,21150,21100,356
|
|
20240912,114400,4515639500,21100,21050,21100,21050,1534
|
|
20240912,114300,4483272150,21050,21100,21100,21050,649
|
|
20240912,114200,4469594750,21100,21100,21100,21050,315
|
|
20240912,114100,4462951000,21100,21050,21100,21050,266
|
|
20240912,114000,4457343000,21050,21100,21100,21050,145
|
|
20240912,113900,4454287150,21100,21050,21100,21050,421
|
|
20240912,113800,4445408450,21100,21100,21100,21050,303
|
|
20240912,113700,4439015350,21100,21100,21100,21000,473
|
|
20240912,113600,4429049900,21050,21000,21100,21000,378
|
|
20240912,113500,4421089600,21050,21050,21050,21050,332
|
|
20240912,113400,4414101000,21050,21100,21100,21050,387
|
|
20240912,113300,4405940050,21100,21100,21100,21050,133
|
|
20240912,113200,4403136000,21100,21100,21100,21050,1235
|
|
20240912,113100,4377077850,21050,21050,21100,21050,3096
|
|
20240912,113000,4311902800,21100,21050,21100,21050,326
|
|
20240912,112900,4305026900,21100,21100,21100,21050,155
|
|
20240912,112800,4301756450,21050,21100,21100,21050,514
|
|
20240912,112700,4290917850,21100,21050,21100,21050,538
|
|
20240912,112600,4279587600,21050,21100,21100,21050,326
|
|
20240912,112500,4272711900,21050,21050,21100,21050,144
|
|
20240912,112400,4269680600,21100,21100,21100,21050,518
|
|
20240912,112300,4258755250,21100,21100,21100,21050,291
|
|
20240912,112200,4252615250,21050,21050,21100,21050,353
|
|
20240912,112100,4245179800,21100,21050,21100,21050,4048
|
|
20240912,112000,4159951200,21100,21100,21100,21050,548
|
|
20240912,111900,4148403650,21100,21050,21100,21000,993
|
|
20240912,111800,4127499650,21050,21000,21050,21000,146
|
|
20240912,111700,4124429750,21050,21100,21100,21000,2093
|
|
20240912,111600,4080364600,21050,21100,21100,21050,232
|
|
20240912,111500,4075477250,21150,21150,21150,21050,439
|
|
20240912,111400,4066198500,21150,21150,21150,21100,153
|
|
20240912,111300,4062962850,21100,21100,21150,21050,407
|
|
20240912,111200,4054382150,21100,21000,21100,21000,1286
|
|
20240912,111100,4027301900,21050,21050,21050,21000,130
|
|
20240912,111000,4024565850,21000,21050,21050,21000,754
|
|
20240912,110900,4008701300,21000,21050,21100,21000,416
|
|
20240912,110800,3999940750,21100,21100,21100,20850,2034
|
|
20240912,110700,3957420600,21100,21050,21100,21050,313
|
|
20240912,110600,3950824300,21100,21050,21100,21050,334
|
|
20240912,110500,3943781150,21050,21100,21100,21050,567
|
|
20240912,110400,3931827500,21050,21050,21050,21000,491
|
|
20240912,110300,3921507100,21050,21000,21050,21000,284
|
|
20240912,110200,3915538350,21050,21100,21100,21050,318
|
|
20240912,110100,3908844300,21100,21000,21100,21000,373
|
|
20240912,110000,3900997200,21050,21100,21100,21050,328
|
|
20240912,105900,3894089300,21100,21050,21100,21050,337
|
|
20240912,105800,3886990750,21050,21050,21100,21000,374
|
|
20240912,105700,3879117950,21100,21100,21100,21050,296
|
|
20240912,105600,3872874600,21100,21050,21100,21050,244
|
|
20240912,105500,3867737300,21050,21050,21050,21000,476
|
|
20240912,105400,3857724250,21050,21000,21050,21000,169
|
|
20240912,105300,3854169050,21050,21000,21050,21000,407
|
|
20240912,105200,3845606800,21050,21050,21050,21000,345
|
|
20240912,105100,3838351300,21050,21000,21050,21000,265
|
|
20240912,105000,3832775300,21050,21000,21050,21000,1178
|
|
20240912,104900,3808010950,21000,20950,21000,20950,456
|
|
20240912,104800,3798446850,21000,21000,21000,20950,130
|
|
20240912,104700,3795719700,21000,20950,21000,20950,476
|
|
20240912,104600,3785728650,20950,21050,21050,20950,410
|
|
20240912,104500,3777123150,21000,21000,21050,20950,215
|
|
20240912,104400,3772605950,21000,20950,21050,20950,1316
|
|
20240912,104300,3744970800,20950,20950,20950,20900,430
|
|
20240912,104200,3735969200,20950,20850,20950,20850,902
|
|
20240912,104100,3717100500,20850,20900,20900,20800,294
|
|
20240912,104000,3710977850,20850,20900,20900,20850,338
|
|
20240912,103900,3703930450,20900,20900,20900,20800,1206
|
|
20240912,103800,3678770750,20900,20900,20900,20850,123
|
|
20240912,103700,3676200200,20900,20850,20900,20850,282
|
|
20240912,103600,3670314100,20900,20900,20950,20850,286
|
|
20240912,103500,3664338500,20950,20900,20950,20900,155
|
|
20240912,103400,3661096750,20850,20950,20950,20850,212
|
|
20240912,103300,3656670750,20900,20850,20900,20850,657
|
|
20240912,103200,3642959300,20900,20850,20900,20850,192
|
|
20240912,103100,3638949700,20850,20900,20900,20850,247
|
|
20240912,103000,3633794250,20850,20900,20900,20850,281
|
|
20240912,102900,3627930550,20900,20900,20900,20900,138
|
|
20240912,102800,3625046350,20900,20900,20900,20850,333
|
|
20240912,102700,3618096250,20900,20850,20900,20850,416
|
|
20240912,102600,3609404700,20850,20900,20900,20850,845
|
|
20240912,102500,3591786000,20850,20900,20900,20850,216
|
|
20240912,102400,3587280600,20900,20900,20950,20900,272
|
|
20240912,102300,3581593800,20950,20900,20950,20900,254
|
|
20240912,102200,3576279400,20950,20900,20950,20900,282
|
|
20240912,102100,3570379400,20900,20950,20950,20900,559
|
|
20240912,102000,3558693350,20900,20950,20950,20900,405
|
|
20240912,101900,3550216400,20950,21000,21000,20900,308
|
|
20240912,101800,3543768400,21000,20950,21000,20950,247
|
|
20240912,101700,3538591950,21000,21000,21000,21000,0
|
|
20240912,101600,3538591950,21000,20950,21000,20950,532
|
|
20240912,101500,3527439250,20950,20900,20950,20900,356
|
|
20240912,101400,3519983850,20900,20950,20950,20900,1926
|
|
20240912,101300,3479689700,20950,21000,21000,20950,254
|
|
20240912,101200,3474365450,21000,21000,21050,21000,175
|
|
20240912,101100,3470690050,21050,20950,21100,20950,549
|
|
20240912,101000,3459148900,21000,21050,21100,21000,1660
|
|
20240912,100900,3424250950,21100,21050,21100,21050,66
|
|
20240912,100800,3422860600,21150,21100,21150,21050,239
|
|
20240912,100700,3417820800,21100,21100,21100,21050,445
|
|
20240912,100600,3408435800,21150,21100,21150,21100,242
|
|
20240912,100500,3403329200,21100,21100,21150,21100,22
|
|
20240912,100400,3402864350,21100,21100,21150,21050,635
|
|
20240912,100300,3389479300,21050,21050,21050,21000,283
|
|
20240912,100200,3383525400,21000,21000,21050,21000,1678
|
|
20240912,100100,3348261950,21050,21100,21150,21050,2256
|
|
20240912,100000,3300699750,21150,21200,21200,21150,1428
|
|
20240912,095900,3270492050,21150,21200,21200,21150,84
|
|
20240912,095800,3268712300,21200,21150,21200,21150,96
|
|
20240912,095700,3266680100,21150,21200,21200,21150,142
|
|
20240912,095600,3263669900,21200,21150,21200,21100,1994
|
|
20240912,095500,3221514250,21150,21150,21150,21100,36
|
|
20240912,095400,3220753150,21150,21200,21200,21100,1328
|
|
20240912,095300,3192682000,21150,21150,21200,21150,199
|
|
20240912,095200,3188464400,21150,21250,21250,21150,546
|
|
20240912,095100,3176913050,21200,21200,21250,21200,493
|
|
20240912,095000,3166459600,21250,21250,21250,21250,61
|
|
20240912,094900,3165163350,21250,21300,21300,21200,228
|
|
20240912,094800,3160320050,21250,21250,21300,21250,783
|
|
20240912,094700,3143681200,21250,21250,21250,21150,1295
|
|
20240912,094600,3116179350,21250,21250,21250,21200,448
|
|
20240912,094500,3106677100,21250,21250,21250,21200,234
|
|
20240912,094400,3101705600,21200,21250,21250,21200,148
|
|
20240912,094300,3098566450,21250,21250,21300,21250,765
|
|
20240912,094200,3082308250,21250,21350,21350,21250,854
|
|
20240912,094100,3064092400,21350,21300,21350,21250,1096
|
|
20240912,094000,3040747750,21350,21350,21350,21300,445
|
|
20240912,093900,3031267850,21300,21250,21350,21250,4696
|
|
20240912,093800,2931277550,21300,21250,21300,21250,839
|
|
20240912,093700,2913409000,21300,21200,21300,21200,3334
|
|
20240912,093600,2842466600,21250,21200,21250,21200,104
|
|
20240912,093500,2840260600,21100,21150,21250,21100,7979
|
|
20240912,093400,2670946150,21200,21200,21200,21150,535
|
|
20240912,093300,2659624750,21150,21150,21200,21150,1252
|
|
20240912,093200,2633143700,21150,21150,21150,21100,782
|
|
20240912,093100,2616634000,21150,21200,21200,21150,155
|
|
20240912,093000,2613355000,21200,21150,21200,21150,359
|
|
20240912,092900,2605762000,21150,21150,21150,21100,1113
|
|
20240912,092800,2582246200,21200,21200,21250,21150,812
|
|
20240912,092700,2565033550,21250,21250,21250,21200,996
|
|
20240912,092600,2543868950,21250,21250,21300,21200,3970
|
|
20240912,092500,2459482550,21150,21200,21250,21150,115
|
|
20240912,092400,2457044650,21200,21200,21250,21150,598
|
|
20240912,092300,2444367650,21200,21200,21250,21150,267
|
|
20240912,092200,2438712900,21200,21150,21200,21150,1071
|
|
20240912,092100,2416022700,21200,21250,21250,21200,826
|
|
20240912,092000,2398482750,21250,21300,21300,21250,620
|
|
20240912,091900,2385299650,21300,21250,21300,21200,2928
|
|
20240912,091800,2323077250,21200,21250,21250,21200,1830
|
|
20240912,091700,2284193950,21250,21200,21300,21200,7680
|
|
20240912,091600,2121069500,21250,21150,21300,21100,7864
|
|
20240912,091500,1954223650,21150,21100,21150,21100,1616
|
|
20240912,091400,1920075200,21100,21100,21150,21100,2137
|
|
20240912,091300,1874982050,21100,21100,21150,21000,1605
|
|
20240912,091200,1841130800,21100,21100,21150,21050,3319
|
|
20240912,091100,1771034900,21100,21150,21200,21100,1772
|
|
20240912,091000,1733544850,21150,21200,21200,21150,7818
|
|
20240912,090900,1568015250,21200,21150,21250,21150,2679
|
|
20240912,090800,1511254600,21150,21200,21200,21050,5641
|
|
20240912,090700,1392167500,21200,21300,21300,21200,1576
|
|
20240912,090600,1358671450,21300,21200,21300,21150,6513
|
|
20240912,090500,1220335600,21200,21100,21200,21100,6252
|
|
20240912,090400,1087973700,21100,21150,21150,21100,2370
|
|
20240912,090300,1037888450,21150,21000,21200,21000,9391
|
|
20240912,090200,839890750,21000,21000,21100,21000,4785
|
|
20240912,090100,739326850,21000,21000,21300,20950,13777
|
|
20240912,090000,448151550,21050,20950,21100,20950,21362
|