613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,191000,11077189950,25000,25000,25000,25000,53320
|
|
20240902,190900,11077189950,25000,25000,25000,25000,0
|
|
20240902,190800,11077189950,25000,25000,25000,25000,0
|
|
20240902,190700,11077189950,25000,25000,25000,25000,0
|
|
20240902,190600,11077189950,25000,25000,25000,25000,0
|
|
20240902,190500,11077189950,25000,25000,25000,25000,0
|
|
20240902,190400,11077189950,25000,25000,25000,25000,0
|
|
20240902,190300,11077189950,25000,25000,25000,25000,0
|
|
20240902,190200,11077189950,25000,25000,25000,25000,0
|
|
20240902,190100,11077189950,25000,25000,25000,25000,0
|
|
20240902,190000,11077189950,25000,25000,25000,25000,0
|
|
20240902,185900,11077189950,25000,25000,25000,25000,0
|
|
20240902,185800,11077189950,25000,25000,25000,25000,0
|
|
20240902,185700,11077189950,25000,25000,25000,25000,0
|
|
20240902,185600,11077189950,25000,25000,25000,25000,0
|
|
20240902,185500,11077189950,25000,25000,25000,25000,0
|
|
20240902,185400,11077189950,25000,25000,25000,25000,0
|
|
20240902,185300,11077189950,25000,25000,25000,25000,0
|
|
20240902,185200,11077189950,25000,25000,25000,25000,0
|
|
20240902,185100,11077189950,25000,25000,25000,25000,0
|
|
20240902,185000,11077189950,25000,25000,25000,25000,0
|
|
20240902,184900,11077189950,25000,25000,25000,25000,0
|
|
20240902,184800,11077189950,25000,25000,25000,25000,0
|
|
20240902,184700,11077189950,25000,25000,25000,25000,0
|
|
20240902,184600,11077189950,25000,25000,25000,25000,0
|
|
20240902,184500,11077189950,25000,25000,25000,25000,0
|
|
20240902,184400,11077189950,25000,25000,25000,25000,0
|
|
20240902,184300,11077189950,25000,25000,25000,25000,0
|
|
20240902,184200,11077189950,25000,25000,25000,25000,0
|
|
20240902,184100,11077189950,25000,25000,25000,25000,0
|
|
20240902,184000,11077189950,25000,25000,25000,25000,53320
|
|
20240902,183900,11077189950,25000,25000,25000,25000,0
|
|
20240902,183800,11077189950,25000,25000,25000,25000,0
|
|
20240902,183700,11077189950,25000,25000,25000,25000,0
|
|
20240902,183600,11077189950,25000,25000,25000,25000,0
|
|
20240902,183500,11077189950,25000,25000,25000,25000,0
|
|
20240902,183400,11077189950,25000,25000,25000,25000,0
|
|
20240902,183300,11077189950,25000,25000,25000,25000,0
|
|
20240902,183200,11077189950,25000,25000,25000,25000,0
|
|
20240902,183100,11077189950,25000,25000,25000,25000,0
|
|
20240902,183000,11077189950,25000,25000,25000,25000,0
|
|
20240902,182900,11077189950,25000,25000,25000,25000,0
|
|
20240902,182800,11077189950,25000,25000,25000,25000,0
|
|
20240902,182700,11077189950,25000,25000,25000,25000,0
|
|
20240902,182600,11077189950,25000,25000,25000,25000,0
|
|
20240902,182500,11077189950,25000,25000,25000,25000,0
|
|
20240902,182400,11077189950,25000,25000,25000,25000,0
|
|
20240902,182300,11077189950,25000,25000,25000,25000,0
|
|
20240902,182200,11077189950,25000,25000,25000,25000,0
|
|
20240902,182100,11077189950,25000,25000,25000,25000,0
|
|
20240902,182000,11077189950,25000,25000,25000,25000,0
|
|
20240902,181900,11077189950,25000,25000,25000,25000,0
|
|
20240902,181800,11077189950,25000,25000,25000,25000,0
|
|
20240902,181700,11077189950,25000,25000,25000,25000,0
|
|
20240902,181600,11077189950,25000,25000,25000,25000,0
|
|
20240902,181500,11077189950,25000,25000,25000,25000,0
|
|
20240902,181400,11077189950,25000,25000,25000,25000,0
|
|
20240902,181300,11077189950,25000,25000,25000,25000,0
|
|
20240902,181200,11077189950,25000,25000,25000,25000,0
|
|
20240902,181100,11077189950,25000,25000,25000,25000,0
|
|
20240902,181000,11077189950,25000,25000,25000,25000,53320
|
|
20240902,180900,11077189950,25000,25000,25000,25000,0
|
|
20240902,180800,11077189950,25000,25000,25000,25000,0
|
|
20240902,180700,11077189950,25000,25000,25000,25000,0
|
|
20240902,180600,11077189950,25000,25000,25000,25000,0
|
|
20240902,180500,11077189950,25000,25000,25000,25000,0
|
|
20240902,180400,11077189950,25000,25000,25000,25000,0
|
|
20240902,180300,11077189950,25000,25000,25000,25000,0
|
|
20240902,180200,11077189950,25000,25000,25000,25000,0
|
|
20240902,180100,11077189950,25000,25000,25000,25000,0
|
|
20240902,180000,11077189950,25000,25000,25000,25000,0
|
|
20240902,175900,11077189950,25000,25000,25000,25000,0
|
|
20240902,175800,11077189950,25000,25000,25000,25000,0
|
|
20240902,175700,11077189950,25000,25000,25000,25000,0
|
|
20240902,175600,11077189950,25000,25000,25000,25000,0
|
|
20240902,175500,11077189950,25000,25000,25000,25000,0
|
|
20240902,175400,11077189950,25000,25000,25000,25000,0
|
|
20240902,175300,11077189950,25000,25000,25000,25000,0
|
|
20240902,175200,11077189950,25000,25000,25000,25000,0
|
|
20240902,175100,11077189950,25000,25000,25000,25000,0
|
|
20240902,175000,11077189950,25000,25000,25000,25000,0
|
|
20240902,174900,11077189950,25000,25000,25000,25000,0
|
|
20240902,174800,11077189950,25000,25000,25000,25000,0
|
|
20240902,174700,11077189950,25000,25000,25000,25000,0
|
|
20240902,174600,11077189950,25000,25000,25000,25000,0
|
|
20240902,174500,11077189950,25000,25000,25000,25000,0
|
|
20240902,174400,11077189950,25000,25000,25000,25000,0
|
|
20240902,174300,11077189950,25000,25000,25000,25000,0
|
|
20240902,174200,11077189950,25000,25000,25000,25000,0
|
|
20240902,174100,11077189950,25000,25000,25000,25000,0
|
|
20240902,174000,11077189950,25000,25000,25000,25000,53320
|
|
20240902,173900,11077189950,25000,25000,25000,25000,0
|
|
20240902,173800,11077189950,25000,25000,25000,25000,0
|
|
20240902,173700,11077189950,25000,25000,25000,25000,0
|
|
20240902,173600,11077189950,25000,25000,25000,25000,0
|
|
20240902,173500,11077189950,25000,25000,25000,25000,0
|
|
20240902,173400,11077189950,25000,25000,25000,25000,0
|
|
20240902,173300,11077189950,25000,25000,25000,25000,0
|
|
20240902,173200,11077189950,25000,25000,25000,25000,0
|
|
20240902,173100,11077189950,25000,25000,25000,25000,0
|
|
20240902,173000,11077189950,25000,25000,25000,25000,0
|
|
20240902,172900,11077189950,25000,25000,25000,25000,0
|
|
20240902,172800,11077189950,25000,25000,25000,25000,0
|
|
20240902,172700,11077189950,25000,25000,25000,25000,0
|
|
20240902,172600,11077189950,25000,25000,25000,25000,0
|
|
20240902,172500,11077189950,25000,25000,25000,25000,0
|
|
20240902,172400,11077189950,25000,25000,25000,25000,0
|
|
20240902,172300,11077189950,25000,25000,25000,25000,0
|
|
20240902,172200,11077189950,25000,25000,25000,25000,0
|
|
20240902,172100,11077189950,25000,25000,25000,25000,0
|
|
20240902,172000,11077189950,25000,25000,25000,25000,0
|
|
20240902,171900,11077189950,25000,25000,25000,25000,0
|
|
20240902,171800,11077189950,25000,25000,25000,25000,0
|
|
20240902,171700,11077189950,25000,25000,25000,25000,0
|
|
20240902,171600,11077189950,25000,25000,25000,25000,0
|
|
20240902,171500,11077189950,25000,25000,25000,25000,0
|
|
20240902,171400,11077189950,25000,25000,25000,25000,0
|
|
20240902,171300,11077189950,25000,25000,25000,25000,0
|
|
20240902,171200,11077189950,25000,25000,25000,25000,0
|
|
20240902,171100,11077189950,25000,25000,25000,25000,0
|
|
20240902,171000,11077189950,25000,25000,25000,25000,53320
|
|
20240902,170900,11077189950,25000,25000,25000,25000,0
|
|
20240902,170800,11077189950,25000,25000,25000,25000,0
|
|
20240902,170700,11077189950,25000,25000,25000,25000,0
|
|
20240902,170600,11077189950,25000,25000,25000,25000,0
|
|
20240902,170500,11077189950,25000,25000,25000,25000,0
|
|
20240902,170400,11077189950,25000,25000,25000,25000,0
|
|
20240902,170300,11077189950,25000,25000,25000,25000,0
|
|
20240902,170200,11077189950,25000,25000,25000,25000,0
|
|
20240902,170100,11077189950,25000,25000,25000,25000,0
|
|
20240902,170000,11077189950,25000,25000,25000,25000,0
|
|
20240902,165900,11077189950,25000,25000,25000,25000,0
|
|
20240902,165800,11077189950,25000,25000,25000,25000,0
|
|
20240902,165700,11077189950,25000,25000,25000,25000,0
|
|
20240902,165600,11077189950,25000,25000,25000,25000,0
|
|
20240902,165500,11077189950,25000,25000,25000,25000,0
|
|
20240902,165400,11077189950,25000,25000,25000,25000,0
|
|
20240902,165300,11077189950,25000,25000,25000,25000,0
|
|
20240902,165200,11077189950,25000,25000,25000,25000,0
|
|
20240902,165100,11077189950,25000,25000,25000,25000,0
|
|
20240902,165000,11077189950,25000,25000,25000,25000,0
|
|
20240902,164900,11077189950,25000,25000,25000,25000,0
|
|
20240902,164800,11077189950,25000,25000,25000,25000,0
|
|
20240902,164700,11077189950,25000,25000,25000,25000,0
|
|
20240902,164600,11077189950,25000,25000,25000,25000,0
|
|
20240902,164500,11077189950,25000,25000,25000,25000,0
|
|
20240902,164400,11077189950,25000,25000,25000,25000,0
|
|
20240902,164300,11077189950,25000,25000,25000,25000,0
|
|
20240902,164200,11077189950,25000,25000,25000,25000,0
|
|
20240902,164100,11077189950,25000,25000,25000,25000,0
|
|
20240902,164000,11077189950,25000,25000,25000,25000,53320
|
|
20240902,163900,11077189950,25000,25000,25000,25000,0
|
|
20240902,163800,11077189950,25000,25000,25000,25000,0
|
|
20240902,163700,11077189950,25000,25000,25000,25000,0
|
|
20240902,163600,11077189950,25000,25000,25000,25000,0
|
|
20240902,163500,11077189950,25000,25000,25000,25000,0
|
|
20240902,163400,11077189950,25000,25000,25000,25000,0
|
|
20240902,163300,11077189950,25000,25000,25000,25000,0
|
|
20240902,163200,11077189950,25000,25000,25000,25000,0
|
|
20240902,163100,11077189950,25000,25000,25000,25000,0
|
|
20240902,163000,11077189950,25000,25000,25000,25000,0
|
|
20240902,162900,11077189950,25000,25000,25000,25000,0
|
|
20240902,162800,11077189950,25000,25000,25000,25000,0
|
|
20240902,162700,11077189950,25000,25000,25000,25000,0
|
|
20240902,162600,11077189950,25000,25000,25000,25000,0
|
|
20240902,162500,11077189950,25000,25000,25000,25000,0
|
|
20240902,162400,11077189950,25000,25000,25000,25000,0
|
|
20240902,162300,11077189950,25000,25000,25000,25000,0
|
|
20240902,162200,11077189950,25000,25000,25000,25000,0
|
|
20240902,162100,11077189950,25000,25000,25000,25000,0
|
|
20240902,162000,11077189950,25000,25000,25000,25000,0
|
|
20240902,161900,11077189950,25000,25000,25000,25000,0
|
|
20240902,161800,11077189950,25000,25000,25000,25000,0
|
|
20240902,161700,11077189950,25000,25000,25000,25000,0
|
|
20240902,161600,11077189950,25000,25000,25000,25000,0
|
|
20240902,161500,11077189950,25000,25000,25000,25000,0
|
|
20240902,161400,11077189950,25000,25000,25000,25000,0
|
|
20240902,161300,11077189950,25000,25000,25000,25000,0
|
|
20240902,161200,11077189950,25000,25000,25000,25000,0
|
|
20240902,161100,11077189950,25000,25000,25000,25000,0
|
|
20240902,161000,11077189950,25000,25000,25000,25000,53320
|
|
20240902,160900,11077189950,25000,25000,25000,25000,0
|
|
20240902,160800,11077189950,25000,25000,25000,25000,0
|
|
20240902,160700,11077189950,25000,25000,25000,25000,0
|
|
20240902,160600,11077189950,25000,25000,25000,25000,0
|
|
20240902,160500,11077189950,25000,25000,25000,25000,0
|
|
20240902,160400,11077189950,25000,25000,25000,25000,0
|
|
20240902,160300,11077189950,25000,25000,25000,25000,0
|
|
20240902,160200,11077189950,25000,25000,25000,25000,0
|
|
20240902,160100,11077189950,25000,25000,25000,25000,0
|
|
20240902,160000,11077189950,25000,25000,25000,25000,0
|
|
20240902,155900,11077189950,25000,25000,25000,25000,0
|
|
20240902,155800,11077189950,25000,25000,25000,25000,0
|
|
20240902,155700,11077189950,25000,25000,25000,25000,0
|
|
20240902,155600,11077189950,25000,25000,25000,25000,0
|
|
20240902,155500,11077189950,25000,25000,25000,25000,0
|
|
20240902,155400,11077189950,25000,25000,25000,25000,0
|
|
20240902,155300,11077189950,25000,25000,25000,25000,0
|
|
20240902,155200,11077189950,25000,25000,25000,25000,0
|
|
20240902,155100,11077189950,25000,25000,25000,25000,0
|
|
20240902,155000,11077189950,25000,25000,25000,25000,0
|
|
20240902,154900,11077189950,25000,25000,25000,25000,0
|
|
20240902,154800,11077189950,25000,25000,25000,25000,0
|
|
20240902,154700,11077189950,25000,25000,25000,25000,0
|
|
20240902,154600,11077189950,25000,25000,25000,25000,0
|
|
20240902,154500,11077189950,25000,25000,25000,25000,0
|
|
20240902,154400,11077189950,25000,25000,25000,25000,0
|
|
20240902,154300,11077189950,25000,25000,25000,25000,0
|
|
20240902,154200,11077189950,25000,25000,25000,25000,0
|
|
20240902,154100,11077189950,25000,25000,25000,25000,0
|
|
20240902,154000,11077189950,25000,25000,25000,25000,53320
|
|
20240902,153900,11077189950,25000,25000,25000,25000,0
|
|
20240902,153800,11077189950,25000,25000,25000,25000,0
|
|
20240902,153700,11077189950,25000,25000,25000,25000,0
|
|
20240902,153600,11077189950,25000,25000,25000,25000,0
|
|
20240902,153500,11077189950,25000,25000,25000,25000,0
|
|
20240902,153400,11077189950,25000,25000,25000,25000,0
|
|
20240902,153300,11077189950,25000,25000,25000,25000,0
|
|
20240902,153200,11077189950,25000,25000,25000,25000,0
|
|
20240902,153100,11077189950,25000,25000,25000,25000,0
|
|
20240902,153000,11077189950,25000,25000,25000,25000,53320
|
|
20240902,152900,9744189950,25100,25100,25100,25100,0
|
|
20240902,152800,9744189950,25100,25100,25100,25100,0
|
|
20240902,152700,9744189950,25100,25100,25100,25100,0
|
|
20240902,152600,9744189950,25100,25100,25100,25100,0
|
|
20240902,152500,9744189950,25100,25100,25100,25100,0
|
|
20240902,152400,9744189950,25100,25100,25100,25100,0
|
|
20240902,152300,9744189950,25100,25100,25100,25100,0
|
|
20240902,152200,9744189950,25100,25100,25100,25100,0
|
|
20240902,152100,9744189950,25100,25100,25100,25100,0
|
|
20240902,152000,9744189950,25100,25100,25100,25100,0
|
|
20240902,151900,9744189950,25100,25050,25100,25000,2946
|
|
20240902,151800,9670402600,25050,25050,25050,25000,827
|
|
20240902,151700,9649691400,25050,25000,25050,25000,712
|
|
20240902,151600,9631877700,25000,25050,25050,25000,724
|
|
20240902,151500,9613759750,25050,25000,25050,25000,337
|
|
20240902,151400,9605318100,25050,25050,25050,25000,524
|
|
20240902,151300,9592214700,25000,25050,25050,25000,481
|
|
20240902,151200,9580183700,25050,25000,25050,25000,3696
|
|
20240902,151100,9487618500,25000,25050,25100,25000,738
|
|
20240902,151000,9469138400,25050,25050,25050,25000,287
|
|
20240902,150900,9461962950,25050,25050,25100,25000,2111
|
|
20240902,150800,9409082750,25000,25050,25050,25000,516
|
|
20240902,150700,9396179400,25050,25050,25050,25050,640
|
|
20240902,150600,9380147400,25050,25050,25100,25000,873
|
|
20240902,150500,9358278150,25050,25050,25050,25000,1314
|
|
20240902,150400,9325364950,25000,25050,25050,25000,317
|
|
20240902,150300,9317424200,25000,25000,25100,25000,351
|
|
20240902,150200,9308638600,25000,25000,25050,25000,151
|
|
20240902,150100,9304861850,25000,25050,25050,25000,169
|
|
20240902,150000,9300631850,25050,25000,25100,25000,273
|
|
20240902,145900,9293800750,25050,25050,25050,25000,643
|
|
20240902,145800,9277700350,25050,25000,25050,25000,2167
|
|
20240902,145700,9223419500,25000,25100,25100,25000,1792
|
|
20240902,145600,9178591700,25050,25050,25100,25050,978
|
|
20240902,145500,9154086850,25050,25050,25050,25050,7
|
|
20240902,145400,9153911500,25050,25050,25100,25050,187
|
|
20240902,145300,9149225750,25100,25050,25100,25050,500
|
|
20240902,145200,9136700700,25050,25100,25100,25050,330
|
|
20240902,145100,9128433550,25100,25000,25100,25000,3100
|
|
20240902,145000,9050797850,25050,25000,25050,25000,887
|
|
20240902,144900,9028609500,25000,25000,25050,25000,863
|
|
20240902,144800,9006999050,25000,25050,25050,25000,629
|
|
20240902,144700,8991268150,25050,25000,25050,25000,532
|
|
20240902,144600,8977955350,25000,25050,25050,25000,4
|
|
20240902,144500,8977855300,25000,25000,25050,25000,648
|
|
20240902,144400,8961650350,25050,25000,25050,25000,445
|
|
20240902,144300,8950515700,25000,25050,25050,25000,315
|
|
20240902,144200,8942635250,25050,25050,25050,25000,399
|
|
20240902,144100,8932653400,25050,25050,25100,25000,847
|
|
20240902,144000,8911447550,25000,25000,25050,25000,957
|
|
20240902,143900,8887481600,25050,25050,25100,25000,483
|
|
20240902,143800,8875393550,25000,25050,25050,25000,1263
|
|
20240902,143700,8843794550,25050,25100,25100,25050,465
|
|
20240902,143600,8832144800,25050,25050,25100,25050,283
|
|
20240902,143500,8825054150,25050,25100,25100,25050,457
|
|
20240902,143400,8813603100,25050,25100,25100,25000,210
|
|
20240902,143300,8808341400,25050,25050,25050,25050,1771
|
|
20240902,143200,8763977850,25050,25100,25100,25050,232
|
|
20240902,143100,8758165600,25050,25000,25100,25000,214
|
|
20240902,143000,8752806950,25000,25000,25050,25000,836
|
|
20240902,142900,8731879400,25050,25050,25050,25000,396
|
|
20240902,142800,8721978450,25050,25050,25050,25000,132
|
|
20240902,142700,8718671900,25050,25000,25050,25000,177
|
|
20240902,142600,8714245700,25000,25050,25050,25000,374
|
|
20240902,142500,8704894650,25050,25050,25050,25000,363
|
|
20240902,142400,8695812550,25000,25000,25050,25000,201
|
|
20240902,142300,8690787350,25050,25050,25050,25000,5093
|
|
20240902,142200,8563446100,25100,25050,25100,25050,326
|
|
20240902,142100,8555278300,25050,25000,25050,25000,358
|
|
20240902,142000,8546317500,25050,25100,25100,25000,320
|
|
20240902,141900,8538301650,25000,25050,25050,25000,140
|
|
20240902,141800,8534795050,25050,25050,25100,25000,1774
|
|
20240902,141700,8490379600,25050,25050,25100,25050,501
|
|
20240902,141600,8477828800,25050,25050,25050,25050,154
|
|
20240902,141500,8473971100,25050,25050,25100,25050,758
|
|
20240902,141400,8454982550,25050,25050,25100,25050,208
|
|
20240902,141300,8449768800,25100,25050,25100,25050,492
|
|
20240902,141200,8437433100,25050,25050,25050,25050,385
|
|
20240902,141100,8427788850,25050,25100,25100,25050,30
|
|
20240902,141000,8427035900,25100,25050,25100,25050,221
|
|
20240902,140900,8421499150,25050,25100,25100,25050,321
|
|
20240902,140800,8413447350,25100,25100,25150,25100,249
|
|
20240902,140700,8407196100,25050,25100,25100,25050,528
|
|
20240902,140600,8393957150,25100,25100,25100,25050,694
|
|
20240902,140500,8376556700,25150,25100,25150,25050,74
|
|
20240902,140400,8374698150,25100,25100,25150,25050,404
|
|
20240902,140300,8364560500,25050,25050,25050,25050,279
|
|
20240902,140200,8357571550,25100,25100,25150,25050,131
|
|
20240902,140100,8354284800,25100,25100,25100,25050,937
|
|
20240902,140000,8330785650,25050,25150,25150,25050,589
|
|
20240902,135900,8316004750,25100,25100,25150,25100,238
|
|
20240902,135800,8310023800,25150,25100,25150,25050,473
|
|
20240902,135700,8298146650,25100,25150,25150,25100,151
|
|
20240902,135600,8294355550,25100,25150,25150,25100,6
|
|
20240902,135500,8294204750,25100,25050,25200,25050,1369
|
|
20240902,135400,8259795600,25050,25150,25150,25050,292
|
|
20240902,135300,8252474000,25100,25050,25100,25050,425
|
|
20240902,135200,8241806600,25050,25100,25150,25050,533
|
|
20240902,135100,8228429400,25150,25050,25200,25050,866
|
|
20240902,135000,8206648200,25150,25150,25150,25100,211
|
|
20240902,134900,8201351750,25150,25150,25200,25100,1885
|
|
20240902,134800,8153960550,25150,25100,25200,25050,7431
|
|
20240902,134700,7967008800,25100,25150,25150,25100,5
|
|
20240902,134600,7966883200,25100,25100,25150,25050,560
|
|
20240902,134500,7952821100,25150,25150,25200,25050,700
|
|
20240902,134400,7935247950,25150,25150,25150,25150,6
|
|
20240902,134300,7935097050,25150,25150,25150,25150,541
|
|
20240902,134200,7921490900,25200,25100,25200,25100,346
|
|
20240902,134100,7912804350,25100,25150,25150,25100,2203
|
|
20240902,134000,7857400950,25150,25100,25150,25100,251
|
|
20240902,133900,7851088350,25050,25050,25150,25050,4319
|
|
20240902,133800,7742524300,25050,25100,25100,25050,56
|
|
20240902,133700,7741118900,25050,25100,25150,25050,562
|
|
20240902,133600,7727015400,25150,25100,25150,25100,298
|
|
20240902,133500,7719530950,25150,25100,25150,25100,224
|
|
20240902,133400,7713908500,25100,25100,25150,25100,400
|
|
20240902,133300,7703867150,25100,25100,25100,25100,143
|
|
20240902,133200,7700277850,25100,25100,25150,25100,137
|
|
20240902,133100,7696839100,25150,25100,25150,25050,411
|
|
20240902,133000,7686540450,25100,25100,25150,25100,45
|
|
20240902,132900,7685410900,25150,25100,25150,25100,17
|
|
20240902,132800,7684983550,25100,25050,25150,25050,839
|
|
20240902,132700,7663944150,25050,25100,25150,25050,354
|
|
20240902,132600,7655061700,25100,25050,25100,25050,341
|
|
20240902,132500,7646519050,25100,25100,25100,25050,869
|
|
20240902,132400,7624714450,25050,25100,25100,25050,427
|
|
20240902,132300,7613999850,25100,25100,25100,25050,663
|
|
20240902,132200,7597365950,25100,25150,25150,25100,517
|
|
20240902,132100,7584388600,25100,25150,25150,25100,139
|
|
20240902,132000,7580899450,25150,25100,25150,25100,265
|
|
20240902,131900,7574247250,25150,25100,25150,25100,417
|
|
20240902,131800,7563779900,25100,25100,25100,25100,104
|
|
20240902,131700,7561169500,25100,25100,25150,25100,360
|
|
20240902,131600,7552132150,25150,25100,25150,25100,235
|
|
20240902,131500,7546233600,25100,25150,25150,25100,15
|
|
20240902,131400,7545856400,25100,25100,25150,25100,273
|
|
20240902,131300,7539003200,25100,25100,25100,25050,2825
|
|
20240902,131200,7468113200,25050,25100,25100,25050,124
|
|
20240902,131100,7465000850,25100,25050,25100,25050,330
|
|
20240902,131000,7456732000,25050,25050,25100,25050,384
|
|
20240902,130900,7447112100,25050,25050,25050,25050,272
|
|
20240902,130800,7440298500,25100,25050,25100,25050,221
|
|
20240902,130700,7434761650,25050,25050,25100,25050,953
|
|
20240902,130600,7410864000,25050,25050,25050,25050,137
|
|
20240902,130500,7407432150,25050,25050,25100,25050,1854
|
|
20240902,130400,7360963050,25100,25000,25100,25000,1866
|
|
20240902,130300,7314275750,24950,24950,25000,24950,226
|
|
20240902,130200,7308636300,25000,24950,25000,24900,1971
|
|
20240902,130100,7259475150,24950,24950,25000,24950,1315
|
|
20240902,130000,7226655850,24950,24950,25000,24950,1672
|
|
20240902,125900,7184918100,24950,24950,25000,24950,2319
|
|
20240902,125800,7127049050,24950,24950,25000,24950,1137
|
|
20240902,125700,7098675150,25000,24950,25000,24950,1090
|
|
20240902,125600,7071478900,24950,24950,25000,24950,1259
|
|
20240902,125500,7040066300,24950,24950,25000,24950,3086
|
|
20240902,125400,6963043450,24950,25000,25000,24950,838
|
|
20240902,125300,6942133550,24950,24950,25000,24950,1211
|
|
20240902,125200,6911917400,25000,24950,25000,24950,3824
|
|
20240902,125100,6816508450,24950,24950,25000,24950,1124
|
|
20240902,125000,6788463250,25000,25000,25000,24950,3293
|
|
20240902,124900,6706188700,25000,25000,25050,24950,2066
|
|
20240902,124800,6654563450,25000,25050,25050,24950,15056
|
|
20240902,124700,6278282600,25000,25000,25050,25000,1837
|
|
20240902,124600,6232323650,25000,25050,25050,25000,697
|
|
20240902,124500,6214897000,25000,25000,25050,25000,1627
|
|
20240902,124400,6174169400,25000,25000,25000,25000,1443
|
|
20240902,124300,6138094400,25000,25050,25050,25000,668
|
|
20240902,124200,6121392700,25000,25050,25050,25000,1616
|
|
20240902,124100,6080981850,25050,25000,25050,25000,899
|
|
20240902,124000,6058468550,25050,25050,25050,25050,129
|
|
20240902,123900,6055237100,25000,25000,25050,25000,196
|
|
20240902,123800,6050337050,25050,25000,25050,25000,981
|
|
20240902,123700,6025783050,25000,25000,25050,25000,606
|
|
20240902,123600,6010632200,25000,25000,25050,25000,279
|
|
20240902,123500,6003656550,25000,25000,25050,25000,377
|
|
20240902,123400,5994230550,25050,25050,25050,25000,479
|
|
20240902,123300,5982245050,25050,25000,25050,25000,690
|
|
20240902,123200,5964994400,25000,25050,25050,25000,400
|
|
20240902,123100,5954994250,25000,25050,25050,25000,657
|
|
20240902,123000,5938551950,25000,25000,25050,25000,593
|
|
20240902,122900,5923725900,25000,25000,25050,25000,373
|
|
20240902,122800,5914400100,25000,25000,25050,25000,1185
|
|
20240902,122700,5884774350,25000,25050,25050,25000,1183
|
|
20240902,122600,5855143800,25050,25100,25100,25050,521
|
|
20240902,122500,5842091350,25050,25050,25100,25050,15
|
|
20240902,122400,5841715550,25050,25050,25100,25050,278
|
|
20240902,122300,5834750700,25100,25050,25100,25050,711
|
|
20240902,122200,5816939100,25050,25050,25100,25050,1255
|
|
20240902,122100,5785501300,25050,25000,25100,25000,1298
|
|
20240902,122000,5753029850,25000,25100,25100,25000,8915
|
|
20240902,121900,5529723850,25100,25050,25100,25050,187
|
|
20240902,121800,5525038700,25100,25100,25100,25050,671
|
|
20240902,121700,5508216650,25050,25100,25100,25050,245
|
|
20240902,121600,5502078150,25100,25050,25100,25050,26
|
|
20240902,121500,5501425700,25100,25100,25100,25050,590
|
|
20240902,121400,5486634300,25150,25100,25150,25100,31
|
|
20240902,121300,5485855600,25100,25100,25100,25100,8
|
|
20240902,121200,5485654800,25100,25050,25100,25050,654
|
|
20240902,121100,5469263400,25100,25100,25150,25100,153
|
|
20240902,121000,5465422400,25100,25100,25150,25100,393
|
|
20240902,120900,5455544250,25050,25100,25150,25050,1331
|
|
20240902,120800,5422119700,25150,25100,25150,25100,261
|
|
20240902,120700,5415567800,25100,25150,25150,25100,156
|
|
20240902,120600,5411651550,25100,25150,25150,25100,545
|
|
20240902,120500,5397971250,25100,25100,25100,25100,53
|
|
20240902,120400,5396640950,25100,25150,25150,25050,263
|
|
20240902,120300,5390041050,25100,25100,25150,25100,442
|
|
20240902,120200,5378946250,25150,25100,25150,25100,1528
|
|
20240902,120100,5340592800,25100,25100,25150,25100,248
|
|
20240902,120000,5334367950,25150,25150,25150,25100,677
|
|
20240902,115900,5317373850,25150,25150,25150,25150,5
|
|
20240902,115800,5317248100,25100,25100,25100,25100,3
|
|
20240902,115700,5317172800,25100,25100,25150,25100,675
|
|
20240902,115600,5300228950,25100,25100,25150,25100,185
|
|
20240902,115500,5295578600,25100,25100,25150,25100,118
|
|
20240902,115400,5292616150,25100,25100,25150,25100,705
|
|
20240902,115300,5274919700,25100,25100,25100,25100,293
|
|
20240902,115200,5267565400,25050,25050,25150,25050,359
|
|
20240902,115100,5258570950,25050,25100,25150,25050,455
|
|
20240902,115000,5247159400,25100,25100,25100,25050,268
|
|
20240902,114900,5240436200,25050,25150,25150,25050,718
|
|
20240902,114800,5222414550,25100,25150,25150,25100,574
|
|
20240902,114700,5207991500,25150,25100,25150,25100,155
|
|
20240902,114600,5204097850,25100,25150,25150,25100,308
|
|
20240902,114500,5196358250,25150,25100,25150,25100,1504
|
|
20240902,114400,5158546450,25150,25100,25150,25100,135
|
|
20240902,114300,5155155950,25150,25100,25200,25100,603
|
|
20240902,114200,5140001700,25150,25100,25150,25050,1532
|
|
20240902,114100,5101558400,25150,25150,25150,25150,39
|
|
20240902,114000,5100577550,25150,25150,25200,25150,225
|
|
20240902,113900,5094917350,25150,25150,25150,25150,417
|
|
20240902,113800,5084429800,25150,25200,25200,25150,2038
|
|
20240902,113700,5033173300,25200,25200,25200,25100,626
|
|
20240902,113600,5017417950,25150,25100,25150,25100,980
|
|
20240902,113500,4992784050,25100,25100,25150,25100,354
|
|
20240902,113400,4983895450,25100,25150,25150,25100,1083
|
|
20240902,113300,4956662450,25150,25150,25200,25150,115
|
|
20240902,113200,4953769500,25100,25100,25100,25100,289
|
|
20240902,113100,4946515600,25100,25150,25200,25100,648
|
|
20240902,113000,4930224250,25200,25200,25200,25200,21
|
|
20240902,112900,4929695050,25150,25150,25200,25150,1163
|
|
20240902,112800,4900435350,25200,25150,25200,25150,514
|
|
20240902,112700,4887507550,25150,25150,25150,25150,10
|
|
20240902,112600,4887256050,25150,25250,25250,25150,43
|
|
20240902,112500,4886172500,25200,25150,25200,25150,577
|
|
20240902,112400,4871650950,25200,25200,25250,25150,656
|
|
20240902,112300,4855126300,25200,25250,25250,25200,612
|
|
20240902,112200,4839702500,25200,25200,25200,25150,1097
|
|
20240902,112100,4812076450,25250,25150,25250,25150,494
|
|
20240902,112000,4799634300,25200,25150,25200,25150,1310
|
|
20240902,111900,4766638150,25150,25200,25200,25150,759
|
|
20240902,111800,4747544300,25200,25150,25200,25150,17
|
|
20240902,111700,4747116050,25150,25150,25200,25150,189
|
|
20240902,111600,4742361900,25150,25200,25200,25150,370
|
|
20240902,111500,4733056350,25200,25150,25200,25150,377
|
|
20240902,111400,4723574750,25150,25100,25150,25100,22
|
|
20240902,111300,4723021700,25100,25100,25100,25050,502
|
|
20240902,111200,4710435500,25100,25100,25100,25100,479
|
|
20240902,111100,4698412600,25100,25100,25100,25050,541
|
|
20240902,111000,4684843650,25050,25050,25050,25050,574
|
|
20240902,110900,4670464950,25050,25100,25100,25050,160
|
|
20240902,110800,4666455600,25100,25050,25100,25050,826
|
|
20240902,110700,4645764200,25050,25100,25100,25050,544
|
|
20240902,110600,4632133200,25100,25100,25100,25050,241
|
|
20240902,110500,4626094250,25050,25050,25100,25050,457
|
|
20240902,110400,4614644650,25050,25100,25100,25050,565
|
|
20240902,110300,4600485750,25050,25100,25100,25050,227
|
|
20240902,110200,4594798050,25050,25050,25100,25050,1459
|
|
20240902,110100,4558247100,25050,25050,25100,25050,483
|
|
20240902,110000,4546140850,25100,25050,25100,25050,542
|
|
20240902,105900,4532562500,25050,25100,25100,25050,423
|
|
20240902,105800,4521964600,25050,25100,25100,25050,1034
|
|
20240902,105700,4496025700,25050,25100,25100,25050,205
|
|
20240902,105600,4490888750,25050,25050,25100,25050,508
|
|
20240902,105500,4478163150,25100,25100,25100,25050,809
|
|
20240902,105400,4457867400,25100,25100,25100,25050,873
|
|
20240902,105300,4435961550,25100,25050,25100,25050,1678
|
|
20240902,105200,4393876700,25100,25050,25100,25050,626
|
|
20240902,105100,4378181900,25100,25100,25100,25050,499
|
|
20240902,105000,4365664150,25100,25100,25100,25100,871
|
|
20240902,104900,4343802050,25100,25100,25150,25100,273
|
|
20240902,104800,4336948500,25100,25100,25150,25050,496
|
|
20240902,104700,4324501200,25050,25100,25150,25050,673
|
|
20240902,104600,4307609750,25100,25100,25150,25100,123
|
|
20240902,104500,4304521700,25100,25100,25100,25050,891
|
|
20240902,104400,4282163900,25100,25100,25150,25050,2271
|
|
20240902,104300,4225216750,25100,25100,25150,25100,157
|
|
20240902,104200,4221275400,25100,25150,25150,25100,192
|
|
20240902,104100,4216455450,25100,25100,25150,25100,670
|
|
20240902,104000,4199638400,25100,25150,25150,25100,91
|
|
20240902,103900,4197352900,25100,25150,25150,25100,139
|
|
20240902,103800,4193863650,25150,25100,25150,25100,477
|
|
20240902,103700,4181890250,25100,25100,25150,25100,286
|
|
20240902,103600,4174709050,25100,25100,25150,25100,177
|
|
20240902,103500,4170264100,25150,25150,25150,25100,478
|
|
20240902,103400,4158264300,25150,25100,25150,25100,86
|
|
20240902,103300,4156104850,25100,25150,25150,25100,548
|
|
20240902,103200,4142333100,25150,25150,25150,25100,665
|
|
20240902,103100,4125641000,25100,25050,25150,25050,911
|
|
20240902,103000,4102778500,25100,25050,25100,25050,1821
|
|
20240902,102900,4057096100,25100,25050,25100,25050,928
|
|
20240902,102800,4033849500,25050,25100,25100,25050,3963
|
|
20240902,102700,3934429650,25100,25100,25150,25100,166
|
|
20240902,102600,3930263000,25100,25150,25150,25100,765
|
|
20240902,102500,3911061100,25150,25100,25150,25100,186
|
|
20240902,102400,3906392200,25100,25100,25150,25100,126
|
|
20240902,102300,3903229550,25100,25100,25150,25100,1852
|
|
20240902,102200,3856744300,25100,25100,25100,25100,5381
|
|
20240902,102100,3721681200,25150,25100,25150,25100,134
|
|
20240902,102000,3718317600,25100,25150,25150,25100,2745
|
|
20240902,101900,3649393050,25100,25100,25150,25100,1918
|
|
20240902,101800,3601223500,25150,25100,25150,25100,286
|
|
20240902,101700,3594044700,25100,25150,25150,25100,1642
|
|
20240902,101600,3552778400,25150,25150,25150,25150,1140
|
|
20240902,101500,3524107400,25150,25150,25200,25150,706
|
|
20240902,101400,3506351450,25150,25150,25200,25150,2190
|
|
20240902,101300,3451271200,25150,25150,25200,25150,184
|
|
20240902,101200,3446643550,25150,25200,25250,25150,2811
|
|
20240902,101100,3375831550,25200,25200,25200,25200,686
|
|
20240902,101000,3358544350,25200,25200,25200,25200,929
|
|
20240902,100900,3335133550,25200,25200,25250,25200,646
|
|
20240902,100800,3318854300,25200,25250,25250,25200,343
|
|
20240902,100700,3310210000,25250,25250,25250,25200,157
|
|
20240902,100600,3306250250,25200,25250,25250,25200,196
|
|
20240902,100500,3301308100,25200,25200,25250,25200,125
|
|
20240902,100400,3298158000,25200,25250,25250,25200,427
|
|
20240902,100300,3287397000,25250,25250,25250,25200,3156
|
|
20240902,100200,3207724900,25250,25250,25300,25250,1206
|
|
20240902,100100,3177273350,25300,25250,25300,25250,286
|
|
20240902,100000,3170050900,25300,25250,25300,25250,151
|
|
20240902,095900,3166238050,25300,25250,25300,25250,319
|
|
20240902,095800,3158180500,25250,25250,25300,25250,759
|
|
20240902,095700,3139015600,25250,25300,25300,25250,251
|
|
20240902,095600,3132677000,25250,25250,25250,25250,306
|
|
20240902,095500,3124950500,25300,25300,25300,25300,15
|
|
20240902,095400,3124571000,25300,25250,25300,25250,1067
|
|
20240902,095300,3097576200,25250,25250,25300,25250,239
|
|
20240902,095200,3091536150,25250,25250,25250,25250,45
|
|
20240902,095100,3090399900,25300,25300,25350,25300,1147
|
|
20240902,095000,3061379050,25300,25300,25300,25250,335
|
|
20240902,094900,3052913450,25250,25300,25300,25250,241
|
|
20240902,094800,3046816200,25300,25300,25300,25250,365
|
|
20240902,094700,3037584500,25300,25300,25350,25300,1661
|
|
20240902,094600,2995555550,25300,25350,25350,25300,353
|
|
20240902,094500,2986613650,25350,25400,25400,25350,1354
|
|
20240902,094400,2952265800,25350,25350,25400,25300,1201
|
|
20240902,094300,2921830500,25350,25350,25400,25300,948
|
|
20240902,094200,2897810150,25350,25350,25450,25300,2822
|
|
20240902,094100,2826212600,25350,25300,25350,25300,2073
|
|
20240902,094000,2773759400,25350,25300,25350,25300,281
|
|
20240902,093900,2766636200,25350,25300,25350,25300,1058
|
|
20240902,093800,2739837100,25300,25350,25350,25300,540
|
|
20240902,093700,2726169450,25350,25350,25350,25300,969
|
|
20240902,093600,2701653200,25350,25250,25350,25200,1978
|
|
20240902,093500,2651636400,25250,25300,25300,25200,288
|
|
20240902,093400,2644369500,25250,25250,25300,25250,503
|
|
20240902,093300,2631668100,25250,25250,25250,25200,754
|
|
20240902,093200,2612641500,25200,25150,25200,25150,1837
|
|
20240902,093100,2566394600,25150,25200,25200,25150,738
|
|
20240902,093000,2547828900,25200,25200,25200,25100,1189
|
|
20240902,092900,2517939050,25200,25200,25200,25100,1086
|
|
20240902,092800,2490623350,25200,25150,25200,25100,1108
|
|
20240902,092700,2462772350,25150,25100,25150,25000,4561
|
|
20240902,092600,2348434400,25150,25200,25200,25100,2842
|
|
20240902,092500,2277073600,25200,25250,25250,25100,2341
|
|
20240902,092400,2218105850,25250,25150,25250,25050,3918
|
|
20240902,092300,2119740050,25150,25100,25150,25050,2523
|
|
20240902,092200,2056431200,25100,25050,25100,25000,1900
|
|
20240902,092100,2008842850,25050,25100,25100,25000,3989
|
|
20240902,092000,1908969150,25100,25050,25100,25050,285
|
|
20240902,091900,1901822750,25100,25100,25100,25050,479
|
|
20240902,091800,1889811750,25050,25100,25100,25050,2693
|
|
20240902,091700,1822230950,25100,25100,25150,25100,4843
|
|
20240902,091600,1700514750,25150,25150,25150,25100,486
|
|
20240902,091500,1688313500,25100,25100,25150,25050,1893
|
|
20240902,091400,1640798850,25100,25050,25100,25050,3138
|
|
20240902,091300,1562178800,25050,25050,25100,25050,951
|
|
20240902,091200,1538338150,25100,25100,25100,25050,2591
|
|
20240902,091100,1473393650,25050,25100,25100,25050,4772
|
|
20240902,091000,1353635600,25100,25100,25100,25050,2789
|
|
20240902,090900,1283736750,25050,25150,25150,25050,7951
|
|
20240902,090800,1084041900,25150,25150,25200,25150,7477
|
|
20240902,090700,895765750,25150,25200,25200,25150,2200
|
|
20240902,090600,840356150,25200,25300,25300,25200,2687
|
|
20240902,090500,772582050,25250,25300,25300,25150,10712
|
|
20240902,090400,502721150,25250,25300,25300,25250,701
|
|
20240902,090300,485012750,25300,25350,25500,25300,3054
|
|
20240902,090200,407548900,25400,25350,25450,25350,2703
|
|
20240902,090100,338957550,25400,25300,25400,25300,1784
|
|
20240902,090000,293713500,25300,25300,25400,25250,11572
|