613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,191000,13181489300,25850,25850,25850,25850,21387
|
|
20240903,190900,13181489300,25850,25850,25850,25850,0
|
|
20240903,190800,13181489300,25850,25850,25850,25850,0
|
|
20240903,190700,13181489300,25850,25850,25850,25850,0
|
|
20240903,190600,13181489300,25850,25850,25850,25850,0
|
|
20240903,190500,13181489300,25850,25850,25850,25850,0
|
|
20240903,190400,13181489300,25850,25850,25850,25850,0
|
|
20240903,190300,13181489300,25850,25850,25850,25850,0
|
|
20240903,190200,13181489300,25850,25850,25850,25850,0
|
|
20240903,190100,13181489300,25850,25850,25850,25850,0
|
|
20240903,190000,13181489300,25850,25850,25850,25850,0
|
|
20240903,185900,13181489300,25850,25850,25850,25850,0
|
|
20240903,185800,13181489300,25850,25850,25850,25850,0
|
|
20240903,185700,13181489300,25850,25850,25850,25850,0
|
|
20240903,185600,13181489300,25850,25850,25850,25850,0
|
|
20240903,185500,13181489300,25850,25850,25850,25850,0
|
|
20240903,185400,13181489300,25850,25850,25850,25850,0
|
|
20240903,185300,13181489300,25850,25850,25850,25850,0
|
|
20240903,185200,13181489300,25850,25850,25850,25850,0
|
|
20240903,185100,13181489300,25850,25850,25850,25850,0
|
|
20240903,185000,13181489300,25850,25850,25850,25850,0
|
|
20240903,184900,13181489300,25850,25850,25850,25850,0
|
|
20240903,184800,13181489300,25850,25850,25850,25850,0
|
|
20240903,184700,13181489300,25850,25850,25850,25850,0
|
|
20240903,184600,13181489300,25850,25850,25850,25850,0
|
|
20240903,184500,13181489300,25850,25850,25850,25850,0
|
|
20240903,184400,13181489300,25850,25850,25850,25850,0
|
|
20240903,184300,13181489300,25850,25850,25850,25850,0
|
|
20240903,184200,13181489300,25850,25850,25850,25850,0
|
|
20240903,184100,13181489300,25850,25850,25850,25850,0
|
|
20240903,184000,13181489300,25850,25850,25850,25850,21387
|
|
20240903,183900,13181489300,25850,25850,25850,25850,0
|
|
20240903,183800,13181489300,25850,25850,25850,25850,0
|
|
20240903,183700,13181489300,25850,25850,25850,25850,0
|
|
20240903,183600,13181489300,25850,25850,25850,25850,0
|
|
20240903,183500,13181489300,25850,25850,25850,25850,0
|
|
20240903,183400,13181489300,25850,25850,25850,25850,0
|
|
20240903,183300,13181489300,25850,25850,25850,25850,0
|
|
20240903,183200,13181489300,25850,25850,25850,25850,0
|
|
20240903,183100,13181489300,25850,25850,25850,25850,0
|
|
20240903,183000,13181489300,25850,25850,25850,25850,0
|
|
20240903,182900,13181489300,25850,25850,25850,25850,0
|
|
20240903,182800,13181489300,25850,25850,25850,25850,0
|
|
20240903,182700,13181489300,25850,25850,25850,25850,0
|
|
20240903,182600,13181489300,25850,25850,25850,25850,0
|
|
20240903,182500,13181489300,25850,25850,25850,25850,0
|
|
20240903,182400,13181489300,25850,25850,25850,25850,0
|
|
20240903,182300,13181489300,25850,25850,25850,25850,0
|
|
20240903,182200,13181489300,25850,25850,25850,25850,0
|
|
20240903,182100,13181489300,25850,25850,25850,25850,0
|
|
20240903,182000,13181489300,25850,25850,25850,25850,0
|
|
20240903,181900,13181489300,25850,25850,25850,25850,0
|
|
20240903,181800,13181489300,25850,25850,25850,25850,0
|
|
20240903,181700,13181489300,25850,25850,25850,25850,0
|
|
20240903,181600,13181489300,25850,25850,25850,25850,0
|
|
20240903,181500,13181489300,25850,25850,25850,25850,0
|
|
20240903,181400,13181489300,25850,25850,25850,25850,0
|
|
20240903,181300,13181489300,25850,25850,25850,25850,0
|
|
20240903,181200,13181489300,25850,25850,25850,25850,0
|
|
20240903,181100,13181489300,25850,25850,25850,25850,0
|
|
20240903,181000,13181489300,25850,25850,25850,25850,21387
|
|
20240903,180900,13181489300,25850,25850,25850,25850,0
|
|
20240903,180800,13181489300,25850,25850,25850,25850,0
|
|
20240903,180700,13181489300,25850,25850,25850,25850,0
|
|
20240903,180600,13181489300,25850,25850,25850,25850,0
|
|
20240903,180500,13181489300,25850,25850,25850,25850,0
|
|
20240903,180400,13181489300,25850,25850,25850,25850,0
|
|
20240903,180300,13181489300,25850,25850,25850,25850,0
|
|
20240903,180200,13181489300,25850,25850,25850,25850,0
|
|
20240903,180100,13181489300,25850,25850,25850,25850,0
|
|
20240903,180000,13181489300,25850,25850,25850,25850,0
|
|
20240903,175900,13181489300,25850,25850,25850,25850,0
|
|
20240903,175800,13181489300,25850,25850,25850,25850,0
|
|
20240903,175700,13181489300,25850,25850,25850,25850,0
|
|
20240903,175600,13181489300,25850,25850,25850,25850,0
|
|
20240903,175500,13181489300,25850,25850,25850,25850,0
|
|
20240903,175400,13181489300,25850,25850,25850,25850,0
|
|
20240903,175300,13181489300,25850,25850,25850,25850,0
|
|
20240903,175200,13181489300,25850,25850,25850,25850,0
|
|
20240903,175100,13181489300,25850,25850,25850,25850,0
|
|
20240903,175000,13181489300,25850,25850,25850,25850,0
|
|
20240903,174900,13181489300,25850,25850,25850,25850,0
|
|
20240903,174800,13181489300,25850,25850,25850,25850,0
|
|
20240903,174700,13181489300,25850,25850,25850,25850,0
|
|
20240903,174600,13181489300,25850,25850,25850,25850,0
|
|
20240903,174500,13181489300,25850,25850,25850,25850,0
|
|
20240903,174400,13181489300,25850,25850,25850,25850,0
|
|
20240903,174300,13181489300,25850,25850,25850,25850,0
|
|
20240903,174200,13181489300,25850,25850,25850,25850,0
|
|
20240903,174100,13181489300,25850,25850,25850,25850,0
|
|
20240903,174000,13181489300,25850,25850,25850,25850,21387
|
|
20240903,173900,13181489300,25850,25850,25850,25850,0
|
|
20240903,173800,13181489300,25850,25850,25850,25850,0
|
|
20240903,173700,13181489300,25850,25850,25850,25850,0
|
|
20240903,173600,13181489300,25850,25850,25850,25850,0
|
|
20240903,173500,13181489300,25850,25850,25850,25850,0
|
|
20240903,173400,13181489300,25850,25850,25850,25850,0
|
|
20240903,173300,13181489300,25850,25850,25850,25850,0
|
|
20240903,173200,13181489300,25850,25850,25850,25850,0
|
|
20240903,173100,13181489300,25850,25850,25850,25850,0
|
|
20240903,173000,13181489300,25850,25850,25850,25850,0
|
|
20240903,172900,13181489300,25850,25850,25850,25850,0
|
|
20240903,172800,13181489300,25850,25850,25850,25850,0
|
|
20240903,172700,13181489300,25850,25850,25850,25850,0
|
|
20240903,172600,13181489300,25850,25850,25850,25850,0
|
|
20240903,172500,13181489300,25850,25850,25850,25850,0
|
|
20240903,172400,13181489300,25850,25850,25850,25850,0
|
|
20240903,172300,13181489300,25850,25850,25850,25850,0
|
|
20240903,172200,13181489300,25850,25850,25850,25850,0
|
|
20240903,172100,13181489300,25850,25850,25850,25850,0
|
|
20240903,172000,13181489300,25850,25850,25850,25850,0
|
|
20240903,171900,13181489300,25850,25850,25850,25850,0
|
|
20240903,171800,13181489300,25850,25850,25850,25850,0
|
|
20240903,171700,13181489300,25850,25850,25850,25850,0
|
|
20240903,171600,13181489300,25850,25850,25850,25850,0
|
|
20240903,171500,13181489300,25850,25850,25850,25850,0
|
|
20240903,171400,13181489300,25850,25850,25850,25850,0
|
|
20240903,171300,13181489300,25850,25850,25850,25850,0
|
|
20240903,171200,13181489300,25850,25850,25850,25850,0
|
|
20240903,171100,13181489300,25850,25850,25850,25850,0
|
|
20240903,171000,13181489300,25850,25850,25850,25850,21387
|
|
20240903,170900,13181489300,25850,25850,25850,25850,0
|
|
20240903,170800,13181489300,25850,25850,25850,25850,0
|
|
20240903,170700,13181489300,25850,25850,25850,25850,0
|
|
20240903,170600,13181489300,25850,25850,25850,25850,0
|
|
20240903,170500,13181489300,25850,25850,25850,25850,0
|
|
20240903,170400,13181489300,25850,25850,25850,25850,0
|
|
20240903,170300,13181489300,25850,25850,25850,25850,0
|
|
20240903,170200,13181489300,25850,25850,25850,25850,0
|
|
20240903,170100,13181489300,25850,25850,25850,25850,0
|
|
20240903,170000,13181489300,25850,25850,25850,25850,0
|
|
20240903,165900,13181489300,25850,25850,25850,25850,0
|
|
20240903,165800,13181489300,25850,25850,25850,25850,0
|
|
20240903,165700,13181489300,25850,25850,25850,25850,0
|
|
20240903,165600,13181489300,25850,25850,25850,25850,0
|
|
20240903,165500,13181489300,25850,25850,25850,25850,0
|
|
20240903,165400,13181489300,25850,25850,25850,25850,0
|
|
20240903,165300,13181489300,25850,25850,25850,25850,0
|
|
20240903,165200,13181489300,25850,25850,25850,25850,0
|
|
20240903,165100,13181489300,25850,25850,25850,25850,0
|
|
20240903,165000,13181489300,25850,25850,25850,25850,0
|
|
20240903,164900,13181489300,25850,25850,25850,25850,0
|
|
20240903,164800,13181489300,25850,25850,25850,25850,0
|
|
20240903,164700,13181489300,25850,25850,25850,25850,0
|
|
20240903,164600,13181489300,25850,25850,25850,25850,0
|
|
20240903,164500,13181489300,25850,25850,25850,25850,0
|
|
20240903,164400,13181489300,25850,25850,25850,25850,0
|
|
20240903,164300,13181489300,25850,25850,25850,25850,0
|
|
20240903,164200,13181489300,25850,25850,25850,25850,0
|
|
20240903,164100,13181489300,25850,25850,25850,25850,0
|
|
20240903,164000,13181489300,25850,25850,25850,25850,21387
|
|
20240903,163900,13181489300,25850,25850,25850,25850,0
|
|
20240903,163800,13181489300,25850,25850,25850,25850,0
|
|
20240903,163700,13181489300,25850,25850,25850,25850,0
|
|
20240903,163600,13181489300,25850,25850,25850,25850,0
|
|
20240903,163500,13181489300,25850,25850,25850,25850,0
|
|
20240903,163400,13181489300,25850,25850,25850,25850,0
|
|
20240903,163300,13181489300,25850,25850,25850,25850,0
|
|
20240903,163200,13181489300,25850,25850,25850,25850,0
|
|
20240903,163100,13181489300,25850,25850,25850,25850,0
|
|
20240903,163000,13181489300,25850,25850,25850,25850,0
|
|
20240903,162900,13181489300,25850,25850,25850,25850,0
|
|
20240903,162800,13181489300,25850,25850,25850,25850,0
|
|
20240903,162700,13181489300,25850,25850,25850,25850,0
|
|
20240903,162600,13181489300,25850,25850,25850,25850,0
|
|
20240903,162500,13181489300,25850,25850,25850,25850,0
|
|
20240903,162400,13181489300,25850,25850,25850,25850,0
|
|
20240903,162300,13181489300,25850,25850,25850,25850,0
|
|
20240903,162200,13181489300,25850,25850,25850,25850,0
|
|
20240903,162100,13181489300,25850,25850,25850,25850,0
|
|
20240903,162000,13181489300,25850,25850,25850,25850,0
|
|
20240903,161900,13181489300,25850,25850,25850,25850,0
|
|
20240903,161800,13181489300,25850,25850,25850,25850,0
|
|
20240903,161700,13181489300,25850,25850,25850,25850,0
|
|
20240903,161600,13181489300,25850,25850,25850,25850,0
|
|
20240903,161500,13181489300,25850,25850,25850,25850,0
|
|
20240903,161400,13181489300,25850,25850,25850,25850,0
|
|
20240903,161300,13181489300,25850,25850,25850,25850,0
|
|
20240903,161200,13181489300,25850,25850,25850,25850,0
|
|
20240903,161100,13181489300,25850,25850,25850,25850,0
|
|
20240903,161000,13181489300,25850,25850,25850,25850,21387
|
|
20240903,160900,13181489300,25850,25850,25850,25850,0
|
|
20240903,160800,13181489300,25850,25850,25850,25850,0
|
|
20240903,160700,13181489300,25850,25850,25850,25850,0
|
|
20240903,160600,13181489300,25850,25850,25850,25850,0
|
|
20240903,160500,13181489300,25850,25850,25850,25850,0
|
|
20240903,160400,13181489300,25850,25850,25850,25850,0
|
|
20240903,160300,13181489300,25850,25850,25850,25850,0
|
|
20240903,160200,13181489300,25850,25850,25850,25850,0
|
|
20240903,160100,13181489300,25850,25850,25850,25850,0
|
|
20240903,160000,13181489300,25850,25850,25850,25850,0
|
|
20240903,155900,13181489300,25850,25850,25850,25850,0
|
|
20240903,155800,13181489300,25850,25850,25850,25850,0
|
|
20240903,155700,13181489300,25850,25850,25850,25850,0
|
|
20240903,155600,13181489300,25850,25850,25850,25850,0
|
|
20240903,155500,13181489300,25850,25850,25850,25850,0
|
|
20240903,155400,13181489300,25850,25850,25850,25850,0
|
|
20240903,155300,13181489300,25850,25850,25850,25850,0
|
|
20240903,155200,13181489300,25850,25850,25850,25850,0
|
|
20240903,155100,13181489300,25850,25850,25850,25850,0
|
|
20240903,155000,13181489300,25850,25850,25850,25850,0
|
|
20240903,154900,13181489300,25850,25850,25850,25850,0
|
|
20240903,154800,13181489300,25850,25850,25850,25850,0
|
|
20240903,154700,13181489300,25850,25850,25850,25850,0
|
|
20240903,154600,13181489300,25850,25850,25850,25850,0
|
|
20240903,154500,13181489300,25850,25850,25850,25850,0
|
|
20240903,154400,13181489300,25850,25850,25850,25850,0
|
|
20240903,154300,13181489300,25850,25850,25850,25850,0
|
|
20240903,154200,13181489300,25850,25850,25850,25850,0
|
|
20240903,154100,13181489300,25850,25850,25850,25850,0
|
|
20240903,154000,13181489300,25850,25850,25850,25850,21387
|
|
20240903,153900,13181489300,25850,25850,25850,25850,0
|
|
20240903,153800,13181489300,25850,25850,25850,25850,0
|
|
20240903,153700,13181489300,25850,25850,25850,25850,0
|
|
20240903,153600,13181489300,25850,25850,25850,25850,0
|
|
20240903,153500,13181489300,25850,25850,25850,25850,0
|
|
20240903,153400,13181489300,25850,25850,25850,25850,0
|
|
20240903,153300,13181489300,25850,25850,25850,25850,0
|
|
20240903,153200,13181489300,25850,25850,25850,25850,0
|
|
20240903,153100,13181489300,25850,25850,25850,25850,0
|
|
20240903,153000,13181489300,25850,25850,25850,25850,21387
|
|
20240903,152900,12628635350,25950,25950,25950,25950,0
|
|
20240903,152800,12628635350,25950,25950,25950,25950,0
|
|
20240903,152700,12628635350,25950,25950,25950,25950,0
|
|
20240903,152600,12628635350,25950,25950,25950,25950,0
|
|
20240903,152500,12628635350,25950,25950,25950,25950,0
|
|
20240903,152400,12628635350,25950,25950,25950,25950,0
|
|
20240903,152300,12628635350,25950,25950,25950,25950,0
|
|
20240903,152200,12628635350,25950,25950,25950,25950,0
|
|
20240903,152100,12628635350,25950,25950,25950,25950,0
|
|
20240903,152000,12628635350,25950,25950,25950,25950,0
|
|
20240903,151900,12628635350,25950,26100,26100,25950,3672
|
|
20240903,151800,12533137250,25950,25950,26100,25950,5762
|
|
20240903,151700,12382990100,26100,26050,26100,25900,6979
|
|
20240903,151600,12201371400,26050,26000,26050,25900,9424
|
|
20240903,151500,11956323800,26000,25950,26000,25950,5937
|
|
20240903,151400,11801964850,26000,25950,26000,25900,6299
|
|
20240903,151300,11638376250,25950,25950,25950,25850,2449
|
|
20240903,151200,11574984600,25850,25900,25950,25850,950
|
|
20240903,151100,11550370450,25900,25850,25900,25850,905
|
|
20240903,151000,11526934950,25900,25950,25950,25850,1616
|
|
20240903,150900,11485073300,25900,25900,25950,25900,1870
|
|
20240903,150800,11436591400,25900,25900,25900,25850,1003
|
|
20240903,150700,11410618050,25850,25850,25900,25850,844
|
|
20240903,150600,11388763850,25900,25850,25900,25850,840
|
|
20240903,150500,11367011600,25900,25900,25900,25850,1410
|
|
20240903,150400,11330509100,25900,25950,25950,25850,2823
|
|
20240903,150300,11257390350,25900,25950,25950,25900,3639
|
|
20240903,150200,11163092050,25900,25950,25950,25900,781
|
|
20240903,150100,11142827550,25950,25950,25950,25900,1665
|
|
20240903,150000,11099623250,25950,26000,26000,25900,2971
|
|
20240903,145900,11022479450,25950,26000,26000,25950,1798
|
|
20240903,145800,10975759450,26000,25950,26000,25850,2608
|
|
20240903,145700,10908065400,25950,25900,25950,25850,3125
|
|
20240903,145600,10827067000,25900,25850,26000,25850,28679
|
|
20240903,145500,10084108350,25850,25800,25850,25800,2265
|
|
20240903,145400,10025627050,25800,25800,25850,25800,970
|
|
20240903,145300,10000564750,25850,25800,25850,25750,1479
|
|
20240903,145200,9962395900,25750,25750,25800,25750,3287
|
|
20240903,145100,9877605400,25800,25800,25800,25750,535
|
|
20240903,145000,9863805200,25800,25800,25800,25750,1690
|
|
20240903,144900,9820211600,25800,25800,25800,25750,796
|
|
20240903,144800,9799682350,25750,25800,25800,25750,1392
|
|
20240903,144700,9763780600,25750,25800,25800,25750,1097
|
|
20240903,144600,9735479850,25800,25750,25800,25750,499
|
|
20240903,144500,9722611450,25750,25800,25800,25750,1213
|
|
20240903,144400,9691331600,25800,25800,25800,25750,691
|
|
20240903,144300,9673509550,25750,25800,25800,25750,650
|
|
20240903,144200,9656746350,25800,25750,25800,25700,1343
|
|
20240903,144100,9622149350,25750,25700,25750,25700,1170
|
|
20240903,144000,9592026050,25700,25750,25750,25700,704
|
|
20240903,143900,9573899850,25750,25700,25750,25700,728
|
|
20240903,143800,9555168100,25750,25750,25750,25700,783
|
|
20240903,143700,9535006750,25750,25700,25750,25700,553
|
|
20240903,143600,9520776500,25700,25750,25750,25700,693
|
|
20240903,143500,9502938500,25750,25750,25750,25700,686
|
|
20240903,143400,9485274900,25700,25700,25750,25700,458
|
|
20240903,143300,9473492100,25700,25700,25750,25700,336
|
|
20240903,143200,9464853650,25750,25700,25750,25700,998
|
|
20240903,143100,9439164950,25750,25750,25750,25700,342
|
|
20240903,143000,9430366050,25750,25700,25750,25700,311
|
|
20240903,142900,9422359300,25700,25750,25750,25700,866
|
|
20240903,142800,9400061750,25750,25700,25750,25700,1288
|
|
20240903,142700,9366959900,25650,25700,25700,25650,284
|
|
20240903,142600,9359662050,25700,25650,25700,25650,631
|
|
20240903,142500,9343453800,25700,25650,25700,25650,119
|
|
20240903,142400,9340396750,25700,25650,25700,25600,666
|
|
20240903,142300,9323319550,25600,25650,25650,25600,491
|
|
20240903,142200,9310726650,25650,25650,25650,25600,454
|
|
20240903,142100,9299089800,25700,25700,25700,25650,636
|
|
20240903,142000,9282769850,25650,25650,25700,25600,1576
|
|
20240903,141900,9242318850,25600,25650,25700,25600,909
|
|
20240903,141800,9219006550,25650,25700,25700,25650,1091
|
|
20240903,141700,9191009600,25650,25700,25700,25650,1033
|
|
20240903,141600,9164487000,25650,25700,25700,25650,841
|
|
20240903,141500,9142898800,25650,25650,25700,25650,899
|
|
20240903,141400,9119824000,25700,25650,25750,25650,1219
|
|
20240903,141300,9088497100,25700,25700,25750,25650,364
|
|
20240903,141200,9079154750,25700,25700,25750,25700,940
|
|
20240903,141100,9054982300,25700,25750,25750,25700,603
|
|
20240903,141000,9039463650,25700,25700,25750,25700,163
|
|
20240903,140900,9035272250,25750,25750,25750,25700,338
|
|
20240903,140800,9026580050,25750,25750,25750,25700,958
|
|
20240903,140700,9001922450,25750,25700,25750,25700,305
|
|
20240903,140600,8994079600,25750,25700,25750,25700,1323
|
|
20240903,140500,8960066150,25700,25700,25750,25700,563
|
|
20240903,140400,8945582100,25700,25700,25700,25650,326
|
|
20240903,140300,8937205800,25700,25650,25700,25650,705
|
|
20240903,140200,8919088500,25650,25700,25700,25650,459
|
|
20240903,140100,8907298950,25650,25700,25700,25650,302
|
|
20240903,140000,8899545200,25700,25700,25750,25650,8007
|
|
20240903,135900,8693739200,25750,25750,25750,25700,1352
|
|
20240903,135800,8658943000,25750,25750,25750,25700,287
|
|
20240903,135700,8651552950,25750,25700,25750,25700,50
|
|
20240903,135600,8650265750,25750,25750,25750,25700,684
|
|
20240903,135500,8632657300,25750,25750,25750,25700,175
|
|
20240903,135400,8628151250,25700,25750,25750,25700,1008
|
|
20240903,135300,8602198650,25800,25750,25800,25700,4422
|
|
20240903,135200,8488291650,25700,25700,25750,25700,1277
|
|
20240903,135100,8455471650,25700,25750,25750,25700,308
|
|
20240903,135000,8447540950,25750,25700,25750,25700,568
|
|
20240903,134900,8432919450,25700,25750,25750,25700,368
|
|
20240903,134800,8423450250,25700,25750,25750,25700,433
|
|
20240903,134700,8412300850,25750,25750,25750,25700,376
|
|
20240903,134600,8402619450,25750,25700,25750,25700,602
|
|
20240903,134500,8387123550,25750,25750,25750,25750,376
|
|
20240903,134400,8377441550,25700,25700,25750,25700,343
|
|
20240903,134300,8368609900,25750,25750,25750,25700,691
|
|
20240903,134200,8350835400,25750,25700,25750,25700,170
|
|
20240903,134100,8346458000,25700,25700,25750,25700,494
|
|
20240903,134000,8333745800,25750,25700,25750,25700,424
|
|
20240903,133900,8322828850,25750,25750,25750,25750,224
|
|
20240903,133800,8317060850,25750,25750,25750,25700,459
|
|
20240903,133700,8305241650,25750,25750,25750,25700,532
|
|
20240903,133600,8291543100,25750,25750,25750,25700,510
|
|
20240903,133500,8278422950,25750,25700,25750,25700,439
|
|
20240903,133400,8267119150,25750,25700,25750,25700,483
|
|
20240903,133300,8254690700,25750,25750,25750,25700,110
|
|
20240903,133200,8251858850,25750,25700,25750,25700,1177
|
|
20240903,133100,8221555450,25750,25750,25750,25700,1559
|
|
20240903,133000,8181486700,25750,25750,25750,25700,411
|
|
20240903,132900,8170907200,25700,25750,25750,25700,243
|
|
20240903,132800,8164650950,25750,25750,25800,25750,1746
|
|
20240903,132700,8119681050,25800,25800,25800,25750,505
|
|
20240903,132600,8106660400,25750,25800,25800,25750,237
|
|
20240903,132500,8100550600,25800,25800,25800,25750,878
|
|
20240903,132400,8077925600,25800,25750,25800,25750,498
|
|
20240903,132300,8065077950,25750,25800,25800,25750,345
|
|
20240903,132200,8056187000,25750,25800,25800,25750,398
|
|
20240903,132100,8045923150,25800,25750,25800,25750,588
|
|
20240903,132000,8030761300,25800,25750,25800,25750,2113
|
|
20240903,131900,7976248950,25800,25750,25800,25750,1122
|
|
20240903,131800,7947329450,25800,25800,25800,25750,433
|
|
20240903,131700,7936158600,25800,25750,25800,25750,1373
|
|
20240903,131600,7900791900,25800,25800,25800,25700,2458
|
|
20240903,131500,7837475550,25750,25700,25750,25700,6849
|
|
20240903,131400,7661118650,25750,25750,25750,25700,335
|
|
20240903,131300,7652502700,25750,25750,25750,25700,190
|
|
20240903,131200,7647614700,25750,25700,25750,25700,1098
|
|
20240903,131100,7619392750,25700,25650,25700,25650,193
|
|
20240903,131000,7614436700,25700,25650,25700,25650,1415
|
|
20240903,130900,7578081150,25700,25700,25700,25650,163
|
|
20240903,130800,7573892600,25700,25700,25700,25650,638
|
|
20240903,130700,7557506450,25700,25700,25700,25700,354
|
|
20240903,130600,7548408650,25650,25700,25700,25650,373
|
|
20240903,130500,7538823000,25700,25700,25700,25650,95
|
|
20240903,130400,7536381550,25650,25700,25700,25650,877
|
|
20240903,130300,7513854550,25700,25700,25700,25650,433
|
|
20240903,130200,7502731650,25700,25700,25700,25650,370
|
|
20240903,130100,7493227400,25650,25700,25700,25650,514
|
|
20240903,130000,7480018150,25700,25700,25750,25650,445
|
|
20240903,125900,7468580600,25750,25700,25750,25650,1525
|
|
20240903,125800,7429397950,25700,25700,25700,25650,391
|
|
20240903,125700,7419349600,25700,25700,25700,25650,152
|
|
20240903,125600,7415448850,25700,25700,25700,25700,541
|
|
20240903,125500,7401545150,25700,25650,25700,25650,927
|
|
20240903,125400,7377725050,25650,25700,25700,25650,2361
|
|
20240903,125300,7317054000,25700,25650,25700,25600,2487
|
|
20240903,125200,7253205100,25700,25600,25700,25600,1901
|
|
20240903,125100,7204442800,25650,25650,25650,25600,246
|
|
20240903,125000,7198139200,25650,25650,25650,25600,193
|
|
20240903,124900,7193189300,25600,25600,25650,25600,767
|
|
20240903,124800,7173545000,25650,25650,25700,25600,390
|
|
20240903,124700,7163541900,25650,25650,25650,25600,322
|
|
20240903,124600,7155283450,25650,25600,25650,25600,1191
|
|
20240903,124500,7124788300,25600,25600,25650,25600,783
|
|
20240903,124400,7104714200,25600,25650,25650,25600,395
|
|
20240903,124300,7094583400,25600,25650,25650,25600,623
|
|
20240903,124200,7078610050,25650,25650,25650,25600,278
|
|
20240903,124100,7071482850,25600,25650,25650,25600,125
|
|
20240903,124000,7068280600,25650,25600,25650,25600,283
|
|
20240903,123900,7061030600,25650,25600,25650,25600,174
|
|
20240903,123800,7056571950,25650,25650,25650,25600,1315
|
|
20240903,123700,7022900700,25600,25650,25650,25600,211
|
|
20240903,123600,7017494000,25650,25600,25650,25600,332
|
|
20240903,123500,7008978700,25650,25600,25650,25600,426
|
|
20240903,123400,6998053700,25650,25650,25650,25600,320
|
|
20240903,123300,6989853650,25650,25650,25650,25650,251
|
|
20240903,123200,6983415500,25650,25650,25650,25600,590
|
|
20240903,123100,6968291300,25650,25650,25650,25650,391
|
|
20240903,123000,6958262150,25650,25650,25650,25600,147
|
|
20240903,122900,6954495000,25600,25650,25650,25600,556
|
|
20240903,122800,6940234050,25600,25600,25650,25600,425
|
|
20240903,122700,6929340650,25650,25650,25650,25600,188
|
|
20240903,122600,6924524050,25600,25600,25650,25600,1114
|
|
20240903,122500,6895957550,25600,25600,25600,25550,2355
|
|
20240903,122400,6835690200,25650,25650,25650,25600,557
|
|
20240903,122300,6821403700,25650,25650,25650,25600,417
|
|
20240903,122200,6810708950,25650,25650,25650,25650,57
|
|
20240903,122100,6809246900,25650,25650,25650,25600,1478
|
|
20240903,122000,6771346250,25650,25600,25650,25600,173
|
|
20240903,121900,6766915250,25650,25600,25650,25550,1066
|
|
20240903,121800,6739630450,25600,25600,25600,25550,243
|
|
20240903,121700,6733410550,25600,25600,25600,25550,327
|
|
20240903,121600,6725039800,25600,25600,25600,25550,393
|
|
20240903,121500,6714980300,25550,25600,25600,25550,68
|
|
20240903,121400,6713240350,25550,25600,25600,25550,2639
|
|
20240903,121300,6645810850,25600,25650,25650,25550,1031
|
|
20240903,121200,6619403600,25700,25700,25700,25650,102
|
|
20240903,121100,6616783300,25700,25650,25700,25600,170
|
|
20240903,121000,6612425450,25650,25650,25650,25650,312
|
|
20240903,120900,6604422650,25650,25650,25650,25650,399
|
|
20240903,120800,6594188300,25650,25600,25650,25550,1257
|
|
20240903,120700,6562001900,25600,25550,25600,25550,288
|
|
20240903,120600,6554629200,25600,25650,25650,25550,1506
|
|
20240903,120500,6516072350,25650,25600,25650,25600,496
|
|
20240903,120400,6503350400,25650,25650,25650,25600,395
|
|
20240903,120300,6493223700,25600,25650,25650,25600,201
|
|
20240903,120200,6488071450,25650,25600,25650,25600,310
|
|
20240903,120100,6480122700,25600,25650,25650,25600,606
|
|
20240903,120000,6464604900,25600,25650,25650,25600,383
|
|
20240903,115900,6454781450,25650,25600,25650,25600,41
|
|
20240903,115800,6453731250,25650,25700,25700,25600,4375
|
|
20240903,115700,6341411000,25750,25750,25750,25750,352
|
|
20240903,115600,6332347000,25750,25750,25750,25700,273
|
|
20240903,115500,6325318100,25750,25750,25750,25700,196
|
|
20240903,115400,6320271600,25750,25700,25750,25700,760
|
|
20240903,115300,6300718200,25750,25700,25750,25700,566
|
|
20240903,115200,6286158650,25750,25750,25750,25700,414
|
|
20240903,115100,6275498700,25750,25750,25750,25700,108
|
|
20240903,115000,6272718600,25700,25750,25750,25700,256
|
|
20240903,114900,6266128050,25700,25700,25700,25650,312
|
|
20240903,114800,6258110950,25700,25700,25700,25700,524
|
|
20240903,114700,6244644150,25700,25750,25750,25650,265
|
|
20240903,114600,6237831150,25700,25750,25750,25700,453
|
|
20240903,114500,6226183600,25750,25750,25750,25750,695
|
|
20240903,114400,6208287350,25750,25700,25750,25700,92
|
|
20240903,114300,6205919250,25700,25700,25700,25650,261
|
|
20240903,114200,6199212100,25700,25650,25700,25650,616
|
|
20240903,114100,6183381750,25650,25650,25700,25650,123
|
|
20240903,114000,6180226550,25650,25700,25700,25650,132
|
|
20240903,113900,6176837300,25650,25700,25700,25650,231
|
|
20240903,113800,6170903100,25700,25700,25700,25650,277
|
|
20240903,113700,6163784600,25700,25700,25700,25650,355
|
|
20240903,113600,6154662400,25700,25750,25750,25700,153
|
|
20240903,113500,6150729150,25700,25700,25750,25700,111
|
|
20240903,113400,6147873600,25750,25700,25750,25700,3637
|
|
20240903,113300,6054399700,25700,25800,25800,25650,7374
|
|
20240903,113200,5864992000,25800,25800,25800,25750,144
|
|
20240903,113100,5861277650,25800,25750,25800,25750,345
|
|
20240903,113000,5852377150,25800,25800,25800,25750,428
|
|
20240903,112900,5841337850,25800,25800,25800,25800,628
|
|
20240903,112800,5825135450,25800,25750,25800,25750,1414
|
|
20240903,112700,5788711350,25750,25800,25800,25750,1723
|
|
20240903,112600,5744315800,25800,25800,25800,25750,774
|
|
20240903,112500,5724353250,25800,25750,25800,25750,441
|
|
20240903,112400,5712980650,25750,25800,25800,25750,779
|
|
20240903,112300,5692882950,25800,25750,25800,25750,922
|
|
20240903,112200,5669100450,25800,25850,25850,25750,2189
|
|
20240903,112100,5612630400,25850,25900,25900,25800,3763
|
|
20240903,112000,5515331300,25850,25850,25900,25850,363
|
|
20240903,111900,5505932500,25900,25900,25900,25850,3563
|
|
20240903,111800,5413775000,25900,25900,25900,25800,2917
|
|
20240903,111700,5338364400,25850,25850,25900,25800,3326
|
|
20240903,111600,5252391950,25850,25850,25850,25800,1621
|
|
20240903,111500,5210512950,25850,25850,25850,25800,1225
|
|
20240903,111400,5178856250,25800,25750,25850,25750,7446
|
|
20240903,111300,4986728000,25750,25750,25800,25750,990
|
|
20240903,111200,4961198950,25800,25800,25800,25700,1963
|
|
20240903,111100,4910641250,25800,25750,25800,25700,2531
|
|
20240903,111000,4845444250,25750,25750,25750,25700,2551
|
|
20240903,110900,4779757050,25750,25750,25800,25750,3330
|
|
20240903,110800,4694005100,25750,25700,25750,25700,1773
|
|
20240903,110700,4648402600,25750,25800,25800,25700,2192
|
|
20240903,110600,4591913100,25800,25700,25800,25650,20774
|
|
20240903,110500,4057454750,25700,25700,25700,25650,1254
|
|
20240903,110400,4025227900,25700,25700,25750,25650,4393
|
|
20240903,110300,3912338550,25650,25650,25700,25600,3557
|
|
20240903,110200,3821061550,25600,25600,25650,25600,363
|
|
20240903,110100,3811756800,25650,25650,25650,25600,496
|
|
20240903,110000,3799034700,25600,25600,25650,25600,786
|
|
20240903,105900,3778876500,25600,25600,25650,25550,1676
|
|
20240903,105800,3735969200,25650,25650,25650,25600,3717
|
|
20240903,105700,3640665300,25650,25550,25650,25500,4978
|
|
20240903,105600,3513237750,25500,25500,25550,25450,6586
|
|
20240903,105500,3345195450,25500,25400,25500,25400,4636
|
|
20240903,105400,3227165450,25400,25400,25450,25400,1065
|
|
20240903,105300,3200113850,25450,25450,25450,25400,231
|
|
20240903,105200,3194236200,25400,25400,25450,25350,7791
|
|
20240903,105100,2996314700,25350,25350,25350,25350,61
|
|
20240903,105000,2994768350,25350,25350,25400,25350,948
|
|
20240903,104900,2970728150,25300,25300,25300,25300,8
|
|
20240903,104800,2970525750,25300,25300,25350,25300,114
|
|
20240903,104700,2967638950,25350,25350,25350,25300,87
|
|
20240903,104600,2965434200,25350,25350,25400,25350,1242
|
|
20240903,104500,2933946950,25350,25300,25350,25300,1307
|
|
20240903,104400,2900875950,25250,25250,25300,25250,116
|
|
20240903,104300,2897946900,25300,25300,25300,25300,52
|
|
20240903,104200,2896631300,25300,25250,25300,25250,132
|
|
20240903,104100,2893292500,25300,25300,25300,25250,33
|
|
20240903,104000,2892458950,25300,25300,25350,25300,1056
|
|
20240903,103900,2865739550,25300,25350,25350,25300,69
|
|
20240903,103800,2863991250,25300,25300,25300,25300,270
|
|
20240903,103700,2857160250,25350,25350,25350,25350,643
|
|
20240903,103600,2840860200,25350,25300,25350,25300,126
|
|
20240903,103500,2837671900,25350,25300,25350,25300,68
|
|
20240903,103400,2835948600,25350,25400,25400,25350,957
|
|
20240903,103300,2811686050,25350,25400,25400,25350,103
|
|
20240903,103200,2809069900,25400,25350,25400,25350,1791
|
|
20240903,103100,2763639450,25350,25400,25400,25350,532
|
|
20240903,103000,2750128000,25400,25350,25400,25350,773
|
|
20240903,102900,2730517350,25350,25300,25350,25300,3145
|
|
20240903,102800,2650792100,25350,25350,25350,25350,172
|
|
20240903,102700,2646431900,25300,25300,25350,25300,131
|
|
20240903,102600,2643113550,25350,25300,25350,25300,92
|
|
20240903,102500,2640782300,25350,25350,25350,25300,110
|
|
20240903,102400,2637998850,25350,25350,25350,25300,232
|
|
20240903,102300,2632118500,25350,25350,25350,25350,14
|
|
20240903,102200,2631763600,25300,25350,25350,25300,169
|
|
20240903,102100,2627484550,25300,25300,25350,25300,3090
|
|
20240903,102000,2549226300,25300,25250,25300,25250,660
|
|
20240903,101900,2532540250,25250,25250,25300,25250,358
|
|
20240903,101800,2523486400,25300,25300,25300,25250,168
|
|
20240903,101700,2519241050,25300,25250,25300,25250,1452
|
|
20240903,101600,2482556400,25300,25300,25300,25250,77
|
|
20240903,101500,2480608750,25250,25300,25300,25250,539
|
|
20240903,101400,2466973150,25300,25300,25300,25250,74
|
|
20240903,101300,2465101200,25250,25250,25300,25250,1962
|
|
20240903,101200,2415560200,25250,25250,25250,25200,1622
|
|
20240903,101100,2374605550,25250,25250,25250,25200,2501
|
|
20240903,101000,2311457850,25300,25350,25350,25250,226
|
|
20240903,100900,2305749800,25300,25300,25350,25250,2332
|
|
20240903,100800,2246751350,25300,25350,25350,25300,190
|
|
20240903,100700,2241935350,25300,25300,25300,25300,829
|
|
20240903,100600,2220961650,25300,25300,25300,25250,111
|
|
20240903,100500,2218155350,25300,25300,25300,25250,85
|
|
20240903,100400,2216005750,25300,25300,25300,25300,440
|
|
20240903,100300,2204873750,25300,25300,25300,25250,350
|
|
20240903,100200,2196020000,25300,25300,25300,25250,721
|
|
20240903,100100,2177780100,25300,25250,25300,25250,362
|
|
20240903,100000,2168621550,25300,25300,25300,25250,325
|
|
20240903,095900,2160399900,25300,25300,25300,25300,8
|
|
20240903,095800,2160197500,25300,25250,25300,25250,114
|
|
20240903,095700,2157315950,25250,25300,25300,25250,703
|
|
20240903,095600,2139546100,25350,25300,25350,25250,1897
|
|
20240903,095500,2091549800,25300,25300,25350,25300,195
|
|
20240903,095400,2086610350,25300,25300,25300,25250,2151
|
|
20240903,095300,2032190700,25300,25250,25300,25250,281
|
|
20240903,095200,2025087850,25250,25250,25300,25200,1436
|
|
20240903,095100,1988826850,25250,25250,25300,25200,3437
|
|
20240903,095000,1902047250,25250,25250,25300,25250,127
|
|
20240903,094900,1898837850,25250,25300,25300,25250,427
|
|
20240903,094800,1888035450,25300,25300,25300,25250,210
|
|
20240903,094700,1882724700,25250,25350,25350,25250,4591
|
|
20240903,094600,1766587350,25350,25350,25400,25350,885
|
|
20240903,094500,1744142600,25400,25350,25400,25350,1118
|
|
20240903,094400,1715765400,25350,25400,25400,25350,1098
|
|
20240903,094300,1687891950,25350,25300,25350,25300,2086
|
|
20240903,094200,1635014950,25350,25350,25350,25300,961
|
|
20240903,094100,1610665550,25350,25300,25350,25300,397
|
|
20240903,094000,1600611500,25350,25300,25350,25300,983
|
|
20240903,093900,1575739000,25300,25250,25300,25250,312
|
|
20240903,093800,1567857650,25250,25300,25300,25250,216
|
|
20240903,093700,1562393750,25300,25300,25300,25250,96
|
|
20240903,093600,1559966950,25300,25350,25350,25200,5062
|
|
20240903,093500,1432116550,25350,25400,25400,25300,2087
|
|
20240903,093400,1379246450,25400,25400,25400,25350,116
|
|
20240903,093300,1376302050,25350,25350,25400,25350,269
|
|
20240903,093200,1369482400,25400,25400,25400,25350,824
|
|
20240903,093100,1348565750,25400,25400,25400,25350,497
|
|
20240903,093000,1335943600,25400,25350,25400,25350,2302
|
|
20240903,092900,1277473550,25400,25350,25450,25350,4800
|
|
20240903,092800,1155532050,25400,25350,25400,25350,3864
|
|
20240903,092700,1057512250,25350,25250,25350,25250,4384
|
|
20240903,092600,946573100,25250,25300,25300,25250,2318
|
|
20240903,092500,888043350,25300,25300,25300,25250,1792
|
|
20240903,092400,842762850,25300,25150,25300,25150,5445
|
|
20240903,092300,705308900,25150,25200,25200,25150,1461
|
|
20240903,092200,668546700,25200,25200,25250,25200,1069
|
|
20240903,092100,641605300,25200,25200,25200,25150,308
|
|
20240903,092000,633844550,25200,25200,25200,25150,1134
|
|
20240903,091900,605312800,25200,25200,25200,25150,1263
|
|
20240903,091800,573488200,25200,25200,25200,25150,2230
|
|
20240903,091700,517297200,25150,25150,25150,25150,764
|
|
20240903,091600,498082600,25100,25100,25150,25050,414
|
|
20240903,091500,487682500,25100,25050,25100,25000,1984
|
|
20240903,091400,437917750,25050,25000,25050,25000,119
|
|
20240903,091300,434940150,25000,25000,25050,25000,750
|
|
20240903,091200,416181350,25000,25000,25000,25000,42
|
|
20240903,091100,415131350,25000,25050,25050,25000,5679
|
|
20240903,091000,273047300,25050,25100,25100,25050,334
|
|
20240903,090900,264669650,25100,25100,25100,25050,1221
|
|
20240903,090800,234023400,25100,25100,25150,25100,1187
|
|
20240903,090700,204219100,25100,25150,25150,25100,91
|
|
20240903,090600,201933600,25150,25100,25150,25100,1002
|
|
20240903,090500,176780200,25100,25100,25100,25050,709
|
|
20240903,090400,158985000,25100,25150,25150,25100,1238
|
|
20240903,090300,127855650,25100,25100,25150,25100,869
|
|
20240903,090200,106034500,25050,25050,25100,25050,1339
|
|
20240903,090100,72431750,25050,25050,25050,25000,1764
|
|
20240903,090000,28258700,25050,25050,25100,25050,1126
|