613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,191000,19972781650,24000,24000,24000,24000,61384
|
|
20240905,190900,19972781650,24000,24000,24000,24000,0
|
|
20240905,190800,19972781650,24000,24000,24000,24000,0
|
|
20240905,190700,19972781650,24000,24000,24000,24000,0
|
|
20240905,190600,19972781650,24000,24000,24000,24000,0
|
|
20240905,190500,19972781650,24000,24000,24000,24000,0
|
|
20240905,190400,19972781650,24000,24000,24000,24000,0
|
|
20240905,190300,19972781650,24000,24000,24000,24000,0
|
|
20240905,190200,19972781650,24000,24000,24000,24000,0
|
|
20240905,190100,19972781650,24000,24000,24000,24000,0
|
|
20240905,190000,19972781650,24000,24000,24000,24000,0
|
|
20240905,185900,19972781650,24000,24000,24000,24000,0
|
|
20240905,185800,19972781650,24000,24000,24000,24000,0
|
|
20240905,185700,19972781650,24000,24000,24000,24000,0
|
|
20240905,185600,19972781650,24000,24000,24000,24000,0
|
|
20240905,185500,19972781650,24000,24000,24000,24000,0
|
|
20240905,185400,19972781650,24000,24000,24000,24000,0
|
|
20240905,185300,19972781650,24000,24000,24000,24000,0
|
|
20240905,185200,19972781650,24000,24000,24000,24000,0
|
|
20240905,185100,19972781650,24000,24000,24000,24000,0
|
|
20240905,185000,19972781650,24000,24000,24000,24000,0
|
|
20240905,184900,19972781650,24000,24000,24000,24000,0
|
|
20240905,184800,19972781650,24000,24000,24000,24000,0
|
|
20240905,184700,19972781650,24000,24000,24000,24000,0
|
|
20240905,184600,19972781650,24000,24000,24000,24000,0
|
|
20240905,184500,19972781650,24000,24000,24000,24000,0
|
|
20240905,184400,19972781650,24000,24000,24000,24000,0
|
|
20240905,184300,19972781650,24000,24000,24000,24000,0
|
|
20240905,184200,19972781650,24000,24000,24000,24000,0
|
|
20240905,184100,19972781650,24000,24000,24000,24000,0
|
|
20240905,184000,19972781650,24000,24000,24000,24000,61384
|
|
20240905,183900,19972781650,24000,24000,24000,24000,0
|
|
20240905,183800,19972781650,24000,24000,24000,24000,0
|
|
20240905,183700,19972781650,24000,24000,24000,24000,0
|
|
20240905,183600,19972781650,24000,24000,24000,24000,0
|
|
20240905,183500,19972781650,24000,24000,24000,24000,0
|
|
20240905,183400,19972781650,24000,24000,24000,24000,0
|
|
20240905,183300,19972781650,24000,24000,24000,24000,0
|
|
20240905,183200,19972781650,24000,24000,24000,24000,0
|
|
20240905,183100,19972781650,24000,24000,24000,24000,0
|
|
20240905,183000,19972781650,24000,24000,24000,24000,0
|
|
20240905,182900,19972781650,24000,24000,24000,24000,0
|
|
20240905,182800,19972781650,24000,24000,24000,24000,0
|
|
20240905,182700,19972781650,24000,24000,24000,24000,0
|
|
20240905,182600,19972781650,24000,24000,24000,24000,0
|
|
20240905,182500,19972781650,24000,24000,24000,24000,0
|
|
20240905,182400,19972781650,24000,24000,24000,24000,0
|
|
20240905,182300,19972781650,24000,24000,24000,24000,0
|
|
20240905,182200,19972781650,24000,24000,24000,24000,0
|
|
20240905,182100,19972781650,24000,24000,24000,24000,0
|
|
20240905,182000,19972781650,24000,24000,24000,24000,0
|
|
20240905,181900,19972781650,24000,24000,24000,24000,0
|
|
20240905,181800,19972781650,24000,24000,24000,24000,0
|
|
20240905,181700,19972781650,24000,24000,24000,24000,0
|
|
20240905,181600,19972781650,24000,24000,24000,24000,0
|
|
20240905,181500,19972781650,24000,24000,24000,24000,0
|
|
20240905,181400,19972781650,24000,24000,24000,24000,0
|
|
20240905,181300,19972781650,24000,24000,24000,24000,0
|
|
20240905,181200,19972781650,24000,24000,24000,24000,0
|
|
20240905,181100,19972781650,24000,24000,24000,24000,0
|
|
20240905,181000,19972781650,24000,24000,24000,24000,61384
|
|
20240905,180900,19972781650,24000,24000,24000,24000,0
|
|
20240905,180800,19972781650,24000,24000,24000,24000,0
|
|
20240905,180700,19972781650,24000,24000,24000,24000,0
|
|
20240905,180600,19972781650,24000,24000,24000,24000,0
|
|
20240905,180500,19972781650,24000,24000,24000,24000,0
|
|
20240905,180400,19972781650,24000,24000,24000,24000,0
|
|
20240905,180300,19972781650,24000,24000,24000,24000,0
|
|
20240905,180200,19972781650,24000,24000,24000,24000,0
|
|
20240905,180100,19972781650,24000,24000,24000,24000,0
|
|
20240905,180000,19972781650,24000,24000,24000,24000,0
|
|
20240905,175900,19972781650,24000,24000,24000,24000,0
|
|
20240905,175800,19972781650,24000,24000,24000,24000,0
|
|
20240905,175700,19972781650,24000,24000,24000,24000,0
|
|
20240905,175600,19972781650,24000,24000,24000,24000,0
|
|
20240905,175500,19972781650,24000,24000,24000,24000,0
|
|
20240905,175400,19972781650,24000,24000,24000,24000,0
|
|
20240905,175300,19972781650,24000,24000,24000,24000,0
|
|
20240905,175200,19972781650,24000,24000,24000,24000,0
|
|
20240905,175100,19972781650,24000,24000,24000,24000,0
|
|
20240905,175000,19972781650,24000,24000,24000,24000,0
|
|
20240905,174900,19972781650,24000,24000,24000,24000,0
|
|
20240905,174800,19972781650,24000,24000,24000,24000,0
|
|
20240905,174700,19972781650,24000,24000,24000,24000,0
|
|
20240905,174600,19972781650,24000,24000,24000,24000,0
|
|
20240905,174500,19972781650,24000,24000,24000,24000,0
|
|
20240905,174400,19972781650,24000,24000,24000,24000,0
|
|
20240905,174300,19972781650,24000,24000,24000,24000,0
|
|
20240905,174200,19972781650,24000,24000,24000,24000,0
|
|
20240905,174100,19972781650,24000,24000,24000,24000,0
|
|
20240905,174000,19972781650,24000,24000,24000,24000,61384
|
|
20240905,173900,19972781650,24000,24000,24000,24000,0
|
|
20240905,173800,19972781650,24000,24000,24000,24000,0
|
|
20240905,173700,19972781650,24000,24000,24000,24000,0
|
|
20240905,173600,19972781650,24000,24000,24000,24000,0
|
|
20240905,173500,19972781650,24000,24000,24000,24000,0
|
|
20240905,173400,19972781650,24000,24000,24000,24000,0
|
|
20240905,173300,19972781650,24000,24000,24000,24000,0
|
|
20240905,173200,19972781650,24000,24000,24000,24000,0
|
|
20240905,173100,19972781650,24000,24000,24000,24000,0
|
|
20240905,173000,19972781650,24000,24000,24000,24000,0
|
|
20240905,172900,19972781650,24000,24000,24000,24000,0
|
|
20240905,172800,19972781650,24000,24000,24000,24000,0
|
|
20240905,172700,19972781650,24000,24000,24000,24000,0
|
|
20240905,172600,19972781650,24000,24000,24000,24000,0
|
|
20240905,172500,19972781650,24000,24000,24000,24000,0
|
|
20240905,172400,19972781650,24000,24000,24000,24000,0
|
|
20240905,172300,19972781650,24000,24000,24000,24000,0
|
|
20240905,172200,19972781650,24000,24000,24000,24000,0
|
|
20240905,172100,19972781650,24000,24000,24000,24000,0
|
|
20240905,172000,19972781650,24000,24000,24000,24000,0
|
|
20240905,171900,19972781650,24000,24000,24000,24000,0
|
|
20240905,171800,19972781650,24000,24000,24000,24000,0
|
|
20240905,171700,19972781650,24000,24000,24000,24000,0
|
|
20240905,171600,19972781650,24000,24000,24000,24000,0
|
|
20240905,171500,19972781650,24000,24000,24000,24000,0
|
|
20240905,171400,19972781650,24000,24000,24000,24000,0
|
|
20240905,171300,19972781650,24000,24000,24000,24000,0
|
|
20240905,171200,19972781650,24000,24000,24000,24000,0
|
|
20240905,171100,19972781650,24000,24000,24000,24000,0
|
|
20240905,171000,19972781650,24000,24000,24000,24000,61384
|
|
20240905,170900,19972781650,24000,24000,24000,24000,0
|
|
20240905,170800,19972781650,24000,24000,24000,24000,0
|
|
20240905,170700,19972781650,24000,24000,24000,24000,0
|
|
20240905,170600,19972781650,24000,24000,24000,24000,0
|
|
20240905,170500,19972781650,24000,24000,24000,24000,0
|
|
20240905,170400,19972781650,24000,24000,24000,24000,0
|
|
20240905,170300,19972781650,24000,24000,24000,24000,0
|
|
20240905,170200,19972781650,24000,24000,24000,24000,0
|
|
20240905,170100,19972781650,24000,24000,24000,24000,0
|
|
20240905,170000,19972781650,24000,24000,24000,24000,0
|
|
20240905,165900,19972781650,24000,24000,24000,24000,0
|
|
20240905,165800,19972781650,24000,24000,24000,24000,0
|
|
20240905,165700,19972781650,24000,24000,24000,24000,0
|
|
20240905,165600,19972781650,24000,24000,24000,24000,0
|
|
20240905,165500,19972781650,24000,24000,24000,24000,0
|
|
20240905,165400,19972781650,24000,24000,24000,24000,0
|
|
20240905,165300,19972781650,24000,24000,24000,24000,0
|
|
20240905,165200,19972781650,24000,24000,24000,24000,0
|
|
20240905,165100,19972781650,24000,24000,24000,24000,0
|
|
20240905,165000,19972781650,24000,24000,24000,24000,0
|
|
20240905,164900,19972781650,24000,24000,24000,24000,0
|
|
20240905,164800,19972781650,24000,24000,24000,24000,0
|
|
20240905,164700,19972781650,24000,24000,24000,24000,0
|
|
20240905,164600,19972781650,24000,24000,24000,24000,0
|
|
20240905,164500,19972781650,24000,24000,24000,24000,0
|
|
20240905,164400,19972781650,24000,24000,24000,24000,0
|
|
20240905,164300,19972781650,24000,24000,24000,24000,0
|
|
20240905,164200,19972781650,24000,24000,24000,24000,0
|
|
20240905,164100,19972781650,24000,24000,24000,24000,0
|
|
20240905,164000,19972781650,24000,24000,24000,24000,61384
|
|
20240905,163900,19972781650,24000,24000,24000,24000,0
|
|
20240905,163800,19972781650,24000,24000,24000,24000,0
|
|
20240905,163700,19972781650,24000,24000,24000,24000,0
|
|
20240905,163600,19972781650,24000,24000,24000,24000,0
|
|
20240905,163500,19972781650,24000,24000,24000,24000,0
|
|
20240905,163400,19972781650,24000,24000,24000,24000,0
|
|
20240905,163300,19972781650,24000,24000,24000,24000,0
|
|
20240905,163200,19972781650,24000,24000,24000,24000,0
|
|
20240905,163100,19972781650,24000,24000,24000,24000,0
|
|
20240905,163000,19972781650,24000,24000,24000,24000,0
|
|
20240905,162900,19972781650,24000,24000,24000,24000,0
|
|
20240905,162800,19972781650,24000,24000,24000,24000,0
|
|
20240905,162700,19972781650,24000,24000,24000,24000,0
|
|
20240905,162600,19972781650,24000,24000,24000,24000,0
|
|
20240905,162500,19972781650,24000,24000,24000,24000,0
|
|
20240905,162400,19972781650,24000,24000,24000,24000,0
|
|
20240905,162300,19972781650,24000,24000,24000,24000,0
|
|
20240905,162200,19972781650,24000,24000,24000,24000,0
|
|
20240905,162100,19972781650,24000,24000,24000,24000,0
|
|
20240905,162000,19972781650,24000,24000,24000,24000,0
|
|
20240905,161900,19972781650,24000,24000,24000,24000,0
|
|
20240905,161800,19972781650,24000,24000,24000,24000,0
|
|
20240905,161700,19972781650,24000,24000,24000,24000,0
|
|
20240905,161600,19972781650,24000,24000,24000,24000,0
|
|
20240905,161500,19972781650,24000,24000,24000,24000,0
|
|
20240905,161400,19972781650,24000,24000,24000,24000,0
|
|
20240905,161300,19972781650,24000,24000,24000,24000,0
|
|
20240905,161200,19972781650,24000,24000,24000,24000,0
|
|
20240905,161100,19972781650,24000,24000,24000,24000,0
|
|
20240905,161000,19972781650,24000,24000,24000,24000,61384
|
|
20240905,160900,19972781650,24000,24000,24000,24000,0
|
|
20240905,160800,19972781650,24000,24000,24000,24000,0
|
|
20240905,160700,19972781650,24000,24000,24000,24000,0
|
|
20240905,160600,19972781650,24000,24000,24000,24000,0
|
|
20240905,160500,19972781650,24000,24000,24000,24000,0
|
|
20240905,160400,19972781650,24000,24000,24000,24000,0
|
|
20240905,160300,19972781650,24000,24000,24000,24000,0
|
|
20240905,160200,19972781650,24000,24000,24000,24000,0
|
|
20240905,160100,19972781650,24000,24000,24000,24000,0
|
|
20240905,160000,19972781650,24000,24000,24000,24000,0
|
|
20240905,155900,19972781650,24000,24000,24000,24000,0
|
|
20240905,155800,19972781650,24000,24000,24000,24000,0
|
|
20240905,155700,19972781650,24000,24000,24000,24000,0
|
|
20240905,155600,19972781650,24000,24000,24000,24000,0
|
|
20240905,155500,19972781650,24000,24000,24000,24000,0
|
|
20240905,155400,19972781650,24000,24000,24000,24000,0
|
|
20240905,155300,19972781650,24000,24000,24000,24000,0
|
|
20240905,155200,19972781650,24000,24000,24000,24000,0
|
|
20240905,155100,19972781650,24000,24000,24000,24000,0
|
|
20240905,155000,19972781650,24000,24000,24000,24000,0
|
|
20240905,154900,19972781650,24000,24000,24000,24000,0
|
|
20240905,154800,19972781650,24000,24000,24000,24000,0
|
|
20240905,154700,19972781650,24000,24000,24000,24000,0
|
|
20240905,154600,19972781650,24000,24000,24000,24000,0
|
|
20240905,154500,19972781650,24000,24000,24000,24000,0
|
|
20240905,154400,19972781650,24000,24000,24000,24000,0
|
|
20240905,154300,19972781650,24000,24000,24000,24000,0
|
|
20240905,154200,19972781650,24000,24000,24000,24000,0
|
|
20240905,154100,19972781650,24000,24000,24000,24000,0
|
|
20240905,154000,19972781650,24000,24000,24000,24000,61384
|
|
20240905,153900,19972781650,24000,24000,24000,24000,0
|
|
20240905,153800,19972781650,24000,24000,24000,24000,0
|
|
20240905,153700,19972781650,24000,24000,24000,24000,0
|
|
20240905,153600,19972781650,24000,24000,24000,24000,0
|
|
20240905,153500,19972781650,24000,24000,24000,24000,0
|
|
20240905,153400,19972781650,24000,24000,24000,24000,0
|
|
20240905,153300,19972781650,24000,24000,24000,24000,0
|
|
20240905,153200,19972781650,24000,24000,24000,24000,0
|
|
20240905,153100,19972781650,24000,24000,24000,24000,0
|
|
20240905,153000,19972781650,24000,24000,24000,24000,61384
|
|
20240905,152900,18499565650,24000,24000,24000,24000,0
|
|
20240905,152800,18499565650,24000,24000,24000,24000,0
|
|
20240905,152700,18499565650,24000,24000,24000,24000,0
|
|
20240905,152600,18499565650,24000,24000,24000,24000,0
|
|
20240905,152500,18499565650,24000,24000,24000,24000,0
|
|
20240905,152400,18499565650,24000,24000,24000,24000,0
|
|
20240905,152300,18499565650,24000,24000,24000,24000,0
|
|
20240905,152200,18499565650,24000,24000,24000,24000,0
|
|
20240905,152100,18499565650,24000,24000,24000,24000,0
|
|
20240905,152000,18499565650,24000,24000,24000,24000,0
|
|
20240905,151900,18499565650,24000,23950,24000,23950,2522
|
|
20240905,151800,18439114550,24000,23950,24000,23950,1824
|
|
20240905,151700,18395396400,23950,23950,24000,23950,1098
|
|
20240905,151600,18369078150,23950,24000,24000,23950,1076
|
|
20240905,151500,18343282800,24000,23950,24000,23950,1155
|
|
20240905,151400,18315595750,23950,23950,24000,23950,822
|
|
20240905,151300,18295894100,24000,24000,24050,24000,2132
|
|
20240905,151200,18244704650,24050,24050,24050,24000,1013
|
|
20240905,151100,18220373950,24000,24000,24050,23950,2670
|
|
20240905,151000,18156284950,24000,23950,24050,23900,2756
|
|
20240905,150900,18090177850,23950,23950,24000,23900,934
|
|
20240905,150800,18067808050,23950,23950,24000,23900,867
|
|
20240905,150700,18047030950,23950,23950,24050,23950,5683
|
|
20240905,150600,17910707150,23950,24000,24000,23950,1456
|
|
20240905,150500,17875819600,24000,24000,24000,23900,3807
|
|
20240905,150400,17784601750,24000,23950,24000,23950,1140
|
|
20240905,150300,17757273250,23950,23950,24000,23950,1640
|
|
20240905,150200,17717974200,24000,23950,24000,23950,1307
|
|
20240905,150100,17686659550,24000,24000,24000,23950,1706
|
|
20240905,150000,17645751450,24000,24050,24100,23950,6030
|
|
20240905,145900,17500887050,24000,24000,24050,24000,1535
|
|
20240905,145800,17464017850,24000,23950,24050,23950,1168
|
|
20240905,145700,17435997400,23950,24000,24050,23950,2265
|
|
20240905,145600,17381622650,24050,24050,24050,24000,1653
|
|
20240905,145500,17341906850,24000,24050,24050,24000,1765
|
|
20240905,145400,17299493400,24050,24000,24050,23950,3113
|
|
20240905,145300,17224804650,23950,23950,24000,23950,1528
|
|
20240905,145200,17188199250,23950,23950,24000,23950,1595
|
|
20240905,145100,17149984900,24000,23950,24000,23900,1668
|
|
20240905,145000,17110025400,23950,23950,24000,23950,1777
|
|
20240905,144900,17067455750,23950,23950,24000,23950,1387
|
|
20240905,144800,17034222250,23950,23950,24000,23950,1406
|
|
20240905,144700,17000535050,23950,23950,24000,23900,1353
|
|
20240905,144600,16968116600,23900,23950,23950,23900,1291
|
|
20240905,144500,16937244200,23950,23900,24000,23900,1069
|
|
20240905,144400,16911667450,23950,23950,24000,23900,1064
|
|
20240905,144300,16886195350,23900,23950,24000,23900,931
|
|
20240905,144200,16863909700,23950,24000,24000,23900,1659
|
|
20240905,144100,16824189300,24000,23950,24000,23950,1537
|
|
20240905,144000,16787361400,24000,24000,24000,23900,2234
|
|
20240905,143900,16733860150,23950,24000,24000,23900,1737
|
|
20240905,143800,16692244350,24000,23950,24000,23950,1704
|
|
20240905,143700,16651396600,24000,23900,24000,23900,3718
|
|
20240905,143600,16562346850,23900,23900,24000,23900,1600
|
|
20240905,143500,16524028600,23900,23900,24000,23900,1411
|
|
20240905,143400,16490263600,23900,23850,23950,23850,5094
|
|
20240905,143300,16368451550,23850,23900,23900,23850,870
|
|
20240905,143200,16347689700,23900,23850,23900,23850,1511
|
|
20240905,143100,16311642400,23850,23850,23900,23850,1060
|
|
20240905,143000,16286356700,23850,23850,23900,23850,809
|
|
20240905,142900,16267056350,23900,23800,23900,23800,3866
|
|
20240905,142800,16174794800,23800,23800,23850,23800,619
|
|
20240905,142700,16160052500,23800,23800,23850,23800,678
|
|
20240905,142600,16143911200,23800,23800,23850,23800,760
|
|
20240905,142500,16125803950,23850,23850,23850,23800,1529
|
|
20240905,142400,16089365900,23900,23850,23900,23850,712
|
|
20240905,142300,16072376700,23900,23850,23900,23800,3964
|
|
20240905,142200,15977825550,23850,23900,23900,23850,656
|
|
20240905,142100,15962173300,23900,23900,23950,23850,976
|
|
20240905,142000,15938839500,23850,23900,23950,23850,574
|
|
20240905,141900,15925136750,23900,23850,23950,23850,1162
|
|
20240905,141800,15897373950,23850,23850,23950,23850,1474
|
|
20240905,141700,15862166300,23850,23850,23900,23850,1472
|
|
20240905,141600,15827011050,23850,23850,23900,23850,568
|
|
20240905,141500,15813451550,23900,23850,23900,23850,1011
|
|
20240905,141400,15789333200,23850,23850,23900,23800,2300
|
|
20240905,141300,15734519300,23800,23850,23900,23800,1211
|
|
20240905,141200,15705636250,23900,23850,23900,23800,4182
|
|
20240905,141100,15605882250,23850,23850,23900,23850,1936
|
|
20240905,141000,15559697100,23900,23850,23900,23850,483
|
|
20240905,140900,15548173900,23900,23850,23900,23850,1256
|
|
20240905,140800,15518212100,23900,23850,23900,23800,1709
|
|
20240905,140700,15477449050,23850,23850,23900,23800,1372
|
|
20240905,140600,15444735850,23850,23850,23900,23800,2187
|
|
20240905,140500,15392572600,23850,23800,23850,23800,6977
|
|
20240905,140400,15226252450,23850,23800,23850,23800,846
|
|
20240905,140300,15206109200,23850,23850,23850,23800,669
|
|
20240905,140200,15190169650,23850,23800,23850,23800,750
|
|
20240905,140100,15172304550,23850,23850,23900,23800,2607
|
|
20240905,140000,15110149400,23850,23800,23900,23800,1789
|
|
20240905,135900,15067549600,23800,23800,23900,23800,4405
|
|
20240905,135800,14962605950,23850,23900,23900,23800,1737
|
|
20240905,135700,14921246100,23900,23850,23900,23800,1337
|
|
20240905,135600,14889365350,23850,23800,23900,23800,1840
|
|
20240905,135500,14845486550,23850,23850,23900,23800,2827
|
|
20240905,135400,14778139400,23900,23900,23900,23800,2585
|
|
20240905,135300,14716467950,23900,23850,23900,23850,604
|
|
20240905,135200,14702058950,23850,23850,23900,23850,747
|
|
20240905,135100,14684239450,23850,23850,23900,23850,1148
|
|
20240905,135000,14656854450,23900,23850,23900,23800,2669
|
|
20240905,134900,14593190300,23900,23850,23900,23850,1350
|
|
20240905,134800,14560985750,23900,23900,23900,23800,2835
|
|
20240905,134700,14493383750,23900,23850,23900,23800,749
|
|
20240905,134600,14475515150,23900,23850,23900,23800,840
|
|
20240905,134500,14455499250,23850,23850,23900,23800,799
|
|
20240905,134400,14436458100,23850,23800,23900,23800,849
|
|
20240905,134300,14416212900,23800,23850,23850,23800,654
|
|
20240905,134200,14400634200,23800,23850,23900,23800,723
|
|
20240905,134100,14383388400,23900,23900,23900,23850,449
|
|
20240905,134000,14372677300,23850,23850,23900,23800,1005
|
|
20240905,133900,14348708550,23900,23850,23900,23850,634
|
|
20240905,133800,14333582600,23850,23850,23900,23850,529
|
|
20240905,133700,14320964200,23900,23850,23900,23800,955
|
|
20240905,133600,14298202500,23850,23850,23900,23850,716
|
|
20240905,133500,14281122100,23900,23850,23900,23850,677
|
|
20240905,133400,14264973400,23900,23800,23900,23800,566
|
|
20240905,133300,14251473300,23850,23800,23900,23800,1013
|
|
20240905,133200,14227315600,23800,23850,23900,23800,1594
|
|
20240905,133100,14189347200,23850,23850,23900,23850,519
|
|
20240905,133000,14176967050,23850,23850,23900,23850,954
|
|
20240905,132900,14154206150,23850,23850,23900,23850,310
|
|
20240905,132800,14146811150,23850,23850,23900,23850,720
|
|
20240905,132700,14129638900,23850,23850,23900,23850,315
|
|
20240905,132600,14122126000,23950,23850,24000,23800,6140
|
|
20240905,132500,13975377300,23850,23900,23900,23850,681
|
|
20240905,132400,13959122550,23900,23900,23950,23850,721
|
|
20240905,132300,13941908300,23850,23850,23950,23850,1029
|
|
20240905,132200,13917349900,23900,23900,23900,23850,458
|
|
20240905,132100,13906422800,23850,23900,23900,23850,535
|
|
20240905,132000,13893660400,23850,23850,23900,23850,671
|
|
20240905,131900,13877654950,23850,23900,23950,23850,332
|
|
20240905,131800,13869716350,23950,23900,23950,23850,823
|
|
20240905,131700,13850057150,23950,23950,23950,23900,837
|
|
20240905,131600,13830044850,23950,23800,23950,23800,7659
|
|
20240905,131500,13647305050,23850,23850,23850,23800,1900
|
|
20240905,131400,13602063600,23800,23800,23850,23800,1055
|
|
20240905,131300,13576926400,23850,23800,23850,23800,6719
|
|
20240905,131200,13417010650,23800,23800,23850,23800,793
|
|
20240905,131100,13398125850,23800,23850,23850,23800,924
|
|
20240905,131000,13376129650,23800,23800,23850,23800,523
|
|
20240905,130900,13363682150,23800,23800,23850,23800,1278
|
|
20240905,130800,13333246450,23800,23800,23850,23800,546
|
|
20240905,130700,13320250300,23800,23800,23850,23800,1276
|
|
20240905,130600,13289878750,23800,23850,23850,23800,1086
|
|
20240905,130500,13264016000,23850,23800,23850,23800,968
|
|
20240905,130400,13240968700,23800,23850,23850,23800,432
|
|
20240905,130300,13230684350,23800,23850,23850,23800,457
|
|
20240905,130200,13219806100,23850,23850,23850,23800,1870
|
|
20240905,130100,13175258350,23800,23800,23850,23800,562
|
|
20240905,130000,13161881000,23800,23800,23850,23800,533
|
|
20240905,125900,13149194700,23800,23800,23850,23800,1153
|
|
20240905,125800,13121752400,23800,23800,23850,23800,1009
|
|
20240905,125700,13097737450,23800,23850,23850,23800,800
|
|
20240905,125600,13078696750,23800,23800,23850,23800,1582
|
|
20240905,125500,13041034200,23800,23850,23900,23800,11796
|
|
20240905,125400,12759736250,23850,23850,23900,23850,3816
|
|
20240905,125300,12668721900,23850,23900,23900,23850,846
|
|
20240905,125200,12648523450,23850,23900,23900,23850,953
|
|
20240905,125100,12625791150,23900,23900,23900,23850,1066
|
|
20240905,125000,12600349250,23850,23850,23900,23850,634
|
|
20240905,124900,12585223250,23900,23900,23950,23850,2647
|
|
20240905,124800,12521986350,23950,23900,23950,23900,839
|
|
20240905,124700,12501922550,23900,23900,23950,23900,1164
|
|
20240905,124600,12474102050,23950,23900,23950,23900,691
|
|
20240905,124500,12457581950,23900,23900,23950,23900,951
|
|
20240905,124400,12434846950,23900,23900,23950,23900,1607
|
|
20240905,124300,12396390750,23900,23900,23950,23900,1102
|
|
20240905,124200,12370046900,23950,23900,23950,23900,814
|
|
20240905,124100,12350589000,23900,23900,23950,23900,540
|
|
20240905,124000,12337680850,23900,23900,23950,23900,2137
|
|
20240905,123900,12286584500,23900,23900,23950,23900,662
|
|
20240905,123800,12270757800,23900,23900,23950,23900,813
|
|
20240905,123700,12251315900,23900,23900,23950,23900,445
|
|
20240905,123600,12240679900,23950,23950,23950,23900,2458
|
|
20240905,123500,12181931000,23950,23900,23950,23900,1405
|
|
20240905,123400,12148345400,23900,23950,23950,23900,1402
|
|
20240905,123300,12114819350,23900,23950,23950,23900,3572
|
|
20240905,123200,12029411400,23900,23950,23950,23900,531
|
|
20240905,123100,12016711800,23900,23950,24000,23900,1737
|
|
20240905,123000,11975139050,23950,24000,24000,23950,1826
|
|
20240905,122900,11931370250,24000,23950,24000,23950,2304
|
|
20240905,122800,11876181800,24000,24000,24000,23950,929
|
|
20240905,122700,11853931350,24000,23950,24000,23950,992
|
|
20240905,122600,11830160550,23950,24000,24050,23950,11049
|
|
20240905,122500,11565055500,24000,24000,24050,24000,3218
|
|
20240905,122400,11487818250,24050,24000,24050,24000,1093
|
|
20240905,122300,11461573100,24000,24000,24050,24000,1213
|
|
20240905,122200,11432421750,24050,24000,24050,24000,836
|
|
20240905,122100,11412334150,24000,24000,24050,24000,1198
|
|
20240905,122000,11383571250,24050,24000,24050,24000,532
|
|
20240905,121900,11370793250,24000,24000,24050,24000,461
|
|
20240905,121800,11359728050,24050,24000,24050,24000,939
|
|
20240905,121700,11337181050,24000,24000,24050,24000,1012
|
|
20240905,121600,11312855350,24050,24050,24050,24000,613
|
|
20240905,121500,11298139300,24000,24000,24050,24000,965
|
|
20240905,121400,11274978850,24000,24050,24050,24000,1847
|
|
20240905,121300,11230637400,24000,24000,24050,24000,884
|
|
20240905,121200,11209403000,24050,24000,24050,24000,427
|
|
20240905,121100,11199151500,24000,24050,24050,24000,798
|
|
20240905,121000,11179985850,24050,24000,24050,24000,4666
|
|
20240905,120900,11067797800,24000,24000,24050,24000,742
|
|
20240905,120800,11049975450,24000,24000,24050,24000,542
|
|
20240905,120700,11036964150,24000,24000,24050,24000,678
|
|
20240905,120600,11020686900,24050,24050,24050,24000,1334
|
|
20240905,120500,10988625150,24000,24000,24050,24000,377
|
|
20240905,120400,10979574150,24000,24050,24050,24000,567
|
|
20240905,120300,10965962200,24050,24000,24050,24000,1373
|
|
20240905,120200,10932979150,24050,24000,24050,24000,505
|
|
20240905,120100,10920850250,24000,24000,24050,24000,2028
|
|
20240905,120000,10872165850,24000,24050,24050,24000,475
|
|
20240905,115900,10860763550,24000,24050,24050,24000,726
|
|
20240905,115800,10843328350,24000,24000,24050,24000,668
|
|
20240905,115700,10827290400,24000,24050,24100,24000,1791
|
|
20240905,115600,10784219650,24050,24050,24100,24050,738
|
|
20240905,115500,10766467350,24100,24050,24100,24050,497
|
|
20240905,115400,10754511350,24100,24050,24100,24050,1308
|
|
20240905,115300,10723049750,24050,24050,24100,24050,1386
|
|
20240905,115200,10689712250,24100,24100,24100,24050,637
|
|
20240905,115100,10674378650,24050,24050,24100,24000,954
|
|
20240905,115000,10651439350,24050,24000,24050,24000,1675
|
|
20240905,114900,10611220900,24050,24100,24100,24000,4122
|
|
20240905,114800,10512175750,24100,24050,24100,24050,622
|
|
20240905,114700,10497213150,24050,24100,24150,24050,784
|
|
20240905,114600,10478320800,24100,24050,24150,24050,631
|
|
20240905,114500,10463127900,24100,24150,24150,24050,734
|
|
20240905,114400,10445450500,24150,24100,24150,24050,602
|
|
20240905,114300,10430941050,24050,24100,24100,24050,1406
|
|
20240905,114200,10397108100,24100,24100,24100,24050,962
|
|
20240905,114100,10373938500,24050,24100,24100,24050,1039
|
|
20240905,114000,10348919750,24100,24100,24150,24050,958
|
|
20240905,113900,10325836250,24100,24100,24150,24100,215
|
|
20240905,113800,10320651450,24100,24100,24150,24100,929
|
|
20240905,113700,10298239000,24100,24150,24200,24100,1569
|
|
20240905,113600,10260365200,24150,24150,24200,24100,723
|
|
20240905,113500,10242903900,24150,24150,24150,24100,1253
|
|
20240905,113400,10212662100,24100,24150,24150,24100,428
|
|
20240905,113300,10202340300,24100,24100,24150,24100,876
|
|
20240905,113200,10181225400,24100,24150,24150,24100,782
|
|
20240905,113100,10162355200,24150,24050,24150,24050,787
|
|
20240905,113000,10143400800,24050,24050,24100,24050,760
|
|
20240905,112900,10125114100,24100,24100,24100,24050,1319
|
|
20240905,112800,10093340900,24100,24050,24100,24050,883
|
|
20240905,112700,10072083600,24100,24050,24100,24050,1217
|
|
20240905,112600,10042781200,24050,24000,24100,24000,1469
|
|
20240905,112500,10007438150,24050,24050,24100,24000,3074
|
|
20240905,112400,9933575200,24100,24100,24100,24050,455
|
|
20240905,112300,9922628000,24100,24000,24100,24000,4121
|
|
20240905,112200,9823545600,24000,24000,24050,24000,802
|
|
20240905,112100,9804278650,24050,24000,24100,24000,3373
|
|
20240905,112000,9723158700,24000,24100,24100,24000,2277
|
|
20240905,111900,9668400650,24100,24050,24100,24050,471
|
|
20240905,111800,9657069050,24050,24100,24100,24000,4536
|
|
20240905,111700,9548015600,24050,24100,24100,24050,533
|
|
20240905,111600,9535193700,24050,24150,24150,24050,548
|
|
20240905,111500,9522003600,24100,24050,24150,24050,1088
|
|
20240905,111400,9495807350,24050,24050,24100,24050,1200
|
|
20240905,111300,9466931900,24100,24050,24100,24050,957
|
|
20240905,111200,9443910150,24050,24100,24150,24050,5595
|
|
20240905,111100,9309131500,24050,24050,24100,24050,3590
|
|
20240905,111000,9222787150,24050,24050,24100,24050,2581
|
|
20240905,110900,9160710200,24050,24050,24100,24050,998
|
|
20240905,110800,9136703600,24100,24100,24150,24050,6320
|
|
20240905,110700,8984402050,24150,24100,24150,24100,849
|
|
20240905,110600,8963936050,24100,24100,24150,24100,759
|
|
20240905,110500,8945640400,24150,24200,24200,24100,9967
|
|
20240905,110400,8704982100,24200,24150,24200,24150,1434
|
|
20240905,110300,8670346250,24150,24150,24200,24150,642
|
|
20240905,110200,8654838700,24200,24200,24200,24150,931
|
|
20240905,110100,8632343050,24200,24150,24200,24150,3362
|
|
20240905,110000,8551128350,24200,24150,24200,24150,1046
|
|
20240905,105900,8525860750,24200,24200,24250,24150,7919
|
|
20240905,105800,8334248350,24200,24250,24250,24200,513
|
|
20240905,105700,8321827650,24200,24200,24250,24200,549
|
|
20240905,105600,8308538550,24250,24200,24250,24200,721
|
|
20240905,105500,8291085850,24250,24200,24300,24200,1080
|
|
20240905,105400,8264928300,24250,24250,24300,24200,8152
|
|
20240905,105300,8067263600,24250,24200,24250,24200,3105
|
|
20240905,105200,7992107250,24200,24250,24250,24200,4563
|
|
20240905,105100,7881473800,24200,24250,24250,24200,4828
|
|
20240905,105000,7764619750,24200,24250,24250,24200,1213
|
|
20240905,104900,7735233500,24250,24350,24350,24250,19129
|
|
20240905,104800,7270966650,24350,24300,24350,24300,738
|
|
20240905,104700,7253028300,24350,24300,24350,24300,550
|
|
20240905,104600,7239653600,24350,24350,24350,24300,587
|
|
20240905,104500,7225385800,24350,24350,24350,24300,425
|
|
20240905,104400,7215054100,24300,24300,24350,24300,1533
|
|
20240905,104300,7177747800,24300,24350,24350,24300,832
|
|
20240905,104200,7157527900,24300,24300,24350,24300,1486
|
|
20240905,104100,7121391650,24350,24350,24350,24300,620
|
|
20240905,104000,7106321200,24300,24350,24350,24300,439
|
|
20240905,103900,7095649200,24350,24350,24350,24300,1518
|
|
20240905,103800,7058756400,24350,24350,24350,24300,783
|
|
20240905,103700,7039720450,24350,24350,24350,24300,569
|
|
20240905,103600,7025889550,24350,24300,24350,24250,5404
|
|
20240905,103500,6894445300,24250,24300,24350,24250,1376
|
|
20240905,103400,6861018450,24300,24250,24300,24250,2281
|
|
20240905,103300,6805628100,24300,24350,24350,24250,2623
|
|
20240905,103200,6741907700,24300,24300,24350,24300,597
|
|
20240905,103100,6727395000,24350,24350,24350,24300,398
|
|
20240905,103000,6717718450,24350,24300,24350,24250,755
|
|
20240905,102900,6699368900,24300,24300,24350,24250,1362
|
|
20240905,102800,6666275250,24350,24350,24350,24250,1000
|
|
20240905,102700,6641974950,24300,24300,24350,24250,2783
|
|
20240905,102600,6574376500,24250,24300,24350,24250,17193
|
|
20240905,102500,6156443500,24350,24350,24350,24300,991
|
|
20240905,102400,6132346300,24300,24300,24350,24300,1166
|
|
20240905,102300,6103972050,24300,24300,24350,24300,975
|
|
20240905,102200,6080270600,24350,24300,24400,24300,5663
|
|
20240905,102100,5942475350,24350,24300,24350,24300,2208
|
|
20240905,102000,5888787900,24300,24350,24350,24300,1401
|
|
20240905,101900,5854735550,24300,24350,24350,24300,749
|
|
20240905,101800,5836524350,24300,24300,24350,24300,608
|
|
20240905,101700,5821743050,24300,24350,24350,24300,1416
|
|
20240905,101600,5787332400,24350,24300,24350,24300,964
|
|
20240905,101500,5763899600,24300,24300,24350,24300,2154
|
|
20240905,101400,5711551450,24350,24350,24350,24300,2555
|
|
20240905,101300,5649371650,24300,24350,24400,24300,2574
|
|
20240905,101200,5586703500,24300,24450,24500,24300,17276
|
|
20240905,101100,5165612450,24450,24450,24450,24400,3279
|
|
20240905,101000,5085500850,24450,24400,24450,24400,1886
|
|
20240905,100900,5039419300,24450,24450,24450,24400,1184
|
|
20240905,100800,5010482650,24450,24450,24500,24400,994
|
|
20240905,100700,4986177450,24450,24450,24500,24450,661
|
|
20240905,100600,4970013400,24500,24500,24550,24450,1759
|
|
20240905,100500,4926899250,24500,24450,24550,24450,1826
|
|
20240905,100400,4882179250,24500,24450,24500,24450,784
|
|
20240905,100300,4863004850,24450,24400,24500,24400,1778
|
|
20240905,100200,4819486300,24450,24450,24500,24400,1034
|
|
20240905,100100,4794215550,24400,24400,24450,24400,689
|
|
20240905,100000,4777399700,24450,24400,24450,24350,1571
|
|
20240905,095900,4739052000,24400,24450,24500,24400,1347
|
|
20240905,095800,4706175350,24450,24450,24450,24400,1172
|
|
20240905,095700,4677543000,24450,24450,24450,24400,1572
|
|
20240905,095600,4639148150,24450,24450,24500,24400,1656
|
|
20240905,095500,4598692800,24450,24550,24550,24450,939
|
|
20240905,095400,4575718500,24550,24450,24550,24400,2397
|
|
20240905,095300,4517035650,24450,24450,24500,24450,1912
|
|
20240905,095200,4470266700,24450,24500,24550,24450,993
|
|
20240905,095100,4445954650,24500,24450,24500,24450,2122
|
|
20240905,095000,4394009200,24500,24450,24500,24450,2313
|
|
20240905,094900,4337384150,24450,24400,24500,24400,1173
|
|
20240905,094800,4308732450,24400,24350,24450,24350,1242
|
|
20240905,094700,4278410450,24350,24350,24450,24350,3052
|
|
20240905,094600,4204004400,24300,24350,24400,24300,3774
|
|
20240905,094500,4112128050,24350,24350,24400,24350,1702
|
|
20240905,094400,4070675100,24350,24400,24450,24350,5400
|
|
20240905,094300,3938940550,24400,24450,24450,24400,1117
|
|
20240905,094200,3911650150,24450,24500,24500,24400,2879
|
|
20240905,094100,3841286650,24500,24400,24500,24350,5365
|
|
20240905,094000,3710315950,24400,24350,24400,24350,5659
|
|
20240905,093900,3572415900,24350,24400,24450,24350,7225
|
|
20240905,093800,3396210650,24400,24450,24450,24400,4215
|
|
20240905,093700,3293266500,24400,24500,24500,24400,7717
|
|
20240905,093600,3104500200,24450,24500,24500,24450,4635
|
|
20240905,093500,2991077300,24500,24600,24600,24450,20267
|
|
20240905,093400,2493971800,24600,24650,24650,24550,12072
|
|
20240905,093300,2197134700,24650,24650,24700,24600,4782
|
|
20240905,093200,2079285200,24700,24700,24700,24650,5629
|
|
20240905,093100,1940308450,24700,24750,24750,24700,468
|
|
20240905,093000,1928742350,24750,24700,24750,24700,2303
|
|
20240905,092900,1871830750,24750,24750,24800,24700,5810
|
|
20240905,092800,1728162000,24750,24800,24800,24750,586
|
|
20240905,092700,1713647200,24750,24800,24850,24750,8537
|
|
20240905,092600,1502035650,24800,24850,24850,24800,5727
|
|
20240905,092500,1359792200,24900,24900,24900,24850,115
|
|
20240905,092400,1356933700,24850,24900,24900,24850,335
|
|
20240905,092300,1348602650,24900,24900,24900,24850,2697
|
|
20240905,092200,1281464000,24900,24900,24950,24850,3092
|
|
20240905,092100,1204521700,24900,24900,24900,24850,382
|
|
20240905,092000,1195019650,24900,24900,24900,24850,241
|
|
20240905,091900,1189025000,24900,24900,24950,24850,3805
|
|
20240905,091800,1094287500,24950,24900,24950,24900,5
|
|
20240905,091700,1094162900,24900,24950,24950,24900,1185
|
|
20240905,091600,1064610450,24900,24950,24950,24900,4486
|
|
20240905,091500,952787300,24950,24900,24950,24900,1832
|
|
20240905,091400,907080100,24900,24900,24950,24900,2855
|
|
20240905,091300,835862100,24900,24900,24950,24900,1309
|
|
20240905,091200,803267550,24950,24900,24950,24900,1007
|
|
20240905,091100,778191050,24900,24850,24900,24850,757
|
|
20240905,091000,759341900,24850,24850,24900,24850,64
|
|
20240905,090900,757751200,24850,24900,24900,24850,763
|
|
20240905,090800,738765350,24950,24750,25000,24750,8258
|
|
20240905,090700,533760450,24750,24900,24900,24750,6667
|
|
20240905,090600,368254150,24900,24900,24900,24850,347
|
|
20240905,090500,359621400,24900,24900,24900,24850,711
|
|
20240905,090400,341929700,24900,24950,24950,24900,656
|
|
20240905,090300,325594750,24950,24950,25000,24900,861
|
|
20240905,090200,304121550,24950,25000,25000,24850,6887
|
|
20240905,090100,132560800,25050,25050,25100,24950,2865
|
|
20240905,090000,60928150,25050,25000,25050,24950,2437
|