612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,190900,9683087250,23900,23900,23900,23900,30170
|
|
20240906,190800,9683087250,23900,23900,23900,23900,0
|
|
20240906,190700,9683087250,23900,23900,23900,23900,0
|
|
20240906,190600,9683087250,23900,23900,23900,23900,0
|
|
20240906,190500,9683087250,23900,23900,23900,23900,0
|
|
20240906,190400,9683087250,23900,23900,23900,23900,0
|
|
20240906,190300,9683087250,23900,23900,23900,23900,0
|
|
20240906,190200,9683087250,23900,23900,23900,23900,0
|
|
20240906,190100,9683087250,23900,23900,23900,23900,0
|
|
20240906,190000,9683087250,23900,23900,23900,23900,0
|
|
20240906,185900,9683087250,23900,23900,23900,23900,0
|
|
20240906,185800,9683087250,23900,23900,23900,23900,0
|
|
20240906,185700,9683087250,23900,23900,23900,23900,0
|
|
20240906,185600,9683087250,23900,23900,23900,23900,0
|
|
20240906,185500,9683087250,23900,23900,23900,23900,0
|
|
20240906,185400,9683087250,23900,23900,23900,23900,0
|
|
20240906,185300,9683087250,23900,23900,23900,23900,0
|
|
20240906,185200,9683087250,23900,23900,23900,23900,0
|
|
20240906,185100,9683087250,23900,23900,23900,23900,0
|
|
20240906,185000,9683087250,23900,23900,23900,23900,0
|
|
20240906,184900,9683087250,23900,23900,23900,23900,0
|
|
20240906,184800,9683087250,23900,23900,23900,23900,0
|
|
20240906,184700,9683087250,23900,23900,23900,23900,0
|
|
20240906,184600,9683087250,23900,23900,23900,23900,0
|
|
20240906,184500,9683087250,23900,23900,23900,23900,0
|
|
20240906,184400,9683087250,23900,23900,23900,23900,0
|
|
20240906,184300,9683087250,23900,23900,23900,23900,0
|
|
20240906,184200,9683087250,23900,23900,23900,23900,0
|
|
20240906,184100,9683087250,23900,23900,23900,23900,0
|
|
20240906,184000,9683087250,23900,23900,23900,23900,0
|
|
20240906,183900,9683087250,23900,23900,23900,23900,30170
|
|
20240906,183800,9683087250,23900,23900,23900,23900,0
|
|
20240906,183700,9683087250,23900,23900,23900,23900,0
|
|
20240906,183600,9683087250,23900,23900,23900,23900,0
|
|
20240906,183500,9683087250,23900,23900,23900,23900,0
|
|
20240906,183400,9683087250,23900,23900,23900,23900,0
|
|
20240906,183300,9683087250,23900,23900,23900,23900,0
|
|
20240906,183200,9683087250,23900,23900,23900,23900,0
|
|
20240906,183100,9683087250,23900,23900,23900,23900,0
|
|
20240906,183000,9683087250,23900,23900,23900,23900,0
|
|
20240906,182900,9683087250,23900,23900,23900,23900,0
|
|
20240906,182800,9683087250,23900,23900,23900,23900,0
|
|
20240906,182700,9683087250,23900,23900,23900,23900,0
|
|
20240906,182600,9683087250,23900,23900,23900,23900,0
|
|
20240906,182500,9683087250,23900,23900,23900,23900,0
|
|
20240906,182400,9683087250,23900,23900,23900,23900,0
|
|
20240906,182300,9683087250,23900,23900,23900,23900,0
|
|
20240906,182200,9683087250,23900,23900,23900,23900,0
|
|
20240906,182100,9683087250,23900,23900,23900,23900,0
|
|
20240906,182000,9683087250,23900,23900,23900,23900,0
|
|
20240906,181900,9683087250,23900,23900,23900,23900,0
|
|
20240906,181800,9683087250,23900,23900,23900,23900,0
|
|
20240906,181700,9683087250,23900,23900,23900,23900,0
|
|
20240906,181600,9683087250,23900,23900,23900,23900,0
|
|
20240906,181500,9683087250,23900,23900,23900,23900,0
|
|
20240906,181400,9683087250,23900,23900,23900,23900,0
|
|
20240906,181300,9683087250,23900,23900,23900,23900,0
|
|
20240906,181200,9683087250,23900,23900,23900,23900,0
|
|
20240906,181100,9683087250,23900,23900,23900,23900,0
|
|
20240906,181000,9683087250,23900,23900,23900,23900,0
|
|
20240906,180900,9683087250,23900,23900,23900,23900,30170
|
|
20240906,180800,9683087250,23900,23900,23900,23900,0
|
|
20240906,180700,9683087250,23900,23900,23900,23900,0
|
|
20240906,180600,9683087250,23900,23900,23900,23900,0
|
|
20240906,180500,9683087250,23900,23900,23900,23900,0
|
|
20240906,180400,9683087250,23900,23900,23900,23900,0
|
|
20240906,180300,9683087250,23900,23900,23900,23900,0
|
|
20240906,180200,9683087250,23900,23900,23900,23900,0
|
|
20240906,180100,9683087250,23900,23900,23900,23900,0
|
|
20240906,180000,9683087250,23900,23900,23900,23900,0
|
|
20240906,175900,9683087250,23900,23900,23900,23900,0
|
|
20240906,175800,9683087250,23900,23900,23900,23900,0
|
|
20240906,175700,9683087250,23900,23900,23900,23900,0
|
|
20240906,175600,9683087250,23900,23900,23900,23900,0
|
|
20240906,175500,9683087250,23900,23900,23900,23900,0
|
|
20240906,175400,9683087250,23900,23900,23900,23900,0
|
|
20240906,175300,9683087250,23900,23900,23900,23900,0
|
|
20240906,175200,9683087250,23900,23900,23900,23900,0
|
|
20240906,175100,9683087250,23900,23900,23900,23900,0
|
|
20240906,175000,9683087250,23900,23900,23900,23900,0
|
|
20240906,174900,9683087250,23900,23900,23900,23900,0
|
|
20240906,174800,9683087250,23900,23900,23900,23900,0
|
|
20240906,174700,9683087250,23900,23900,23900,23900,0
|
|
20240906,174600,9683087250,23900,23900,23900,23900,0
|
|
20240906,174500,9683087250,23900,23900,23900,23900,0
|
|
20240906,174400,9683087250,23900,23900,23900,23900,0
|
|
20240906,174300,9683087250,23900,23900,23900,23900,0
|
|
20240906,174200,9683087250,23900,23900,23900,23900,0
|
|
20240906,174100,9683087250,23900,23900,23900,23900,0
|
|
20240906,174000,9683087250,23900,23900,23900,23900,0
|
|
20240906,173900,9683087250,23900,23900,23900,23900,30170
|
|
20240906,173800,9683087250,23900,23900,23900,23900,0
|
|
20240906,173700,9683087250,23900,23900,23900,23900,0
|
|
20240906,173600,9683087250,23900,23900,23900,23900,0
|
|
20240906,173500,9683087250,23900,23900,23900,23900,0
|
|
20240906,173400,9683087250,23900,23900,23900,23900,0
|
|
20240906,173300,9683087250,23900,23900,23900,23900,0
|
|
20240906,173200,9683087250,23900,23900,23900,23900,0
|
|
20240906,173100,9683087250,23900,23900,23900,23900,0
|
|
20240906,173000,9683087250,23900,23900,23900,23900,0
|
|
20240906,172900,9683087250,23900,23900,23900,23900,0
|
|
20240906,172800,9683087250,23900,23900,23900,23900,0
|
|
20240906,172700,9683087250,23900,23900,23900,23900,0
|
|
20240906,172600,9683087250,23900,23900,23900,23900,0
|
|
20240906,172500,9683087250,23900,23900,23900,23900,0
|
|
20240906,172400,9683087250,23900,23900,23900,23900,0
|
|
20240906,172300,9683087250,23900,23900,23900,23900,0
|
|
20240906,172200,9683087250,23900,23900,23900,23900,0
|
|
20240906,172100,9683087250,23900,23900,23900,23900,0
|
|
20240906,172000,9683087250,23900,23900,23900,23900,0
|
|
20240906,171900,9683087250,23900,23900,23900,23900,0
|
|
20240906,171800,9683087250,23900,23900,23900,23900,0
|
|
20240906,171700,9683087250,23900,23900,23900,23900,0
|
|
20240906,171600,9683087250,23900,23900,23900,23900,0
|
|
20240906,171500,9683087250,23900,23900,23900,23900,0
|
|
20240906,171400,9683087250,23900,23900,23900,23900,0
|
|
20240906,171300,9683087250,23900,23900,23900,23900,0
|
|
20240906,171200,9683087250,23900,23900,23900,23900,0
|
|
20240906,171100,9683087250,23900,23900,23900,23900,0
|
|
20240906,171000,9683087250,23900,23900,23900,23900,0
|
|
20240906,170900,9683087250,23900,23900,23900,23900,30170
|
|
20240906,170800,9683087250,23900,23900,23900,23900,0
|
|
20240906,170700,9683087250,23900,23900,23900,23900,0
|
|
20240906,170600,9683087250,23900,23900,23900,23900,0
|
|
20240906,170500,9683087250,23900,23900,23900,23900,0
|
|
20240906,170400,9683087250,23900,23900,23900,23900,0
|
|
20240906,170300,9683087250,23900,23900,23900,23900,0
|
|
20240906,170200,9683087250,23900,23900,23900,23900,0
|
|
20240906,170100,9683087250,23900,23900,23900,23900,0
|
|
20240906,170000,9683087250,23900,23900,23900,23900,0
|
|
20240906,165900,9683087250,23900,23900,23900,23900,0
|
|
20240906,165800,9683087250,23900,23900,23900,23900,0
|
|
20240906,165700,9683087250,23900,23900,23900,23900,0
|
|
20240906,165600,9683087250,23900,23900,23900,23900,0
|
|
20240906,165500,9683087250,23900,23900,23900,23900,0
|
|
20240906,165400,9683087250,23900,23900,23900,23900,0
|
|
20240906,165300,9683087250,23900,23900,23900,23900,0
|
|
20240906,165200,9683087250,23900,23900,23900,23900,0
|
|
20240906,165100,9683087250,23900,23900,23900,23900,0
|
|
20240906,165000,9683087250,23900,23900,23900,23900,0
|
|
20240906,164900,9683087250,23900,23900,23900,23900,0
|
|
20240906,164800,9683087250,23900,23900,23900,23900,0
|
|
20240906,164700,9683087250,23900,23900,23900,23900,0
|
|
20240906,164600,9683087250,23900,23900,23900,23900,0
|
|
20240906,164500,9683087250,23900,23900,23900,23900,0
|
|
20240906,164400,9683087250,23900,23900,23900,23900,0
|
|
20240906,164300,9683087250,23900,23900,23900,23900,0
|
|
20240906,164200,9683087250,23900,23900,23900,23900,0
|
|
20240906,164100,9683087250,23900,23900,23900,23900,0
|
|
20240906,164000,9683087250,23900,23900,23900,23900,0
|
|
20240906,163900,9683087250,23900,23900,23900,23900,30170
|
|
20240906,163800,9683087250,23900,23900,23900,23900,0
|
|
20240906,163700,9683087250,23900,23900,23900,23900,0
|
|
20240906,163600,9683087250,23900,23900,23900,23900,0
|
|
20240906,163500,9683087250,23900,23900,23900,23900,0
|
|
20240906,163400,9683087250,23900,23900,23900,23900,0
|
|
20240906,163300,9683087250,23900,23900,23900,23900,0
|
|
20240906,163200,9683087250,23900,23900,23900,23900,0
|
|
20240906,163100,9683087250,23900,23900,23900,23900,0
|
|
20240906,163000,9683087250,23900,23900,23900,23900,0
|
|
20240906,162900,9683087250,23900,23900,23900,23900,0
|
|
20240906,162800,9683087250,23900,23900,23900,23900,0
|
|
20240906,162700,9683087250,23900,23900,23900,23900,0
|
|
20240906,162600,9683087250,23900,23900,23900,23900,0
|
|
20240906,162500,9683087250,23900,23900,23900,23900,0
|
|
20240906,162400,9683087250,23900,23900,23900,23900,0
|
|
20240906,162300,9683087250,23900,23900,23900,23900,0
|
|
20240906,162200,9683087250,23900,23900,23900,23900,0
|
|
20240906,162100,9683087250,23900,23900,23900,23900,0
|
|
20240906,162000,9683087250,23900,23900,23900,23900,0
|
|
20240906,161900,9683087250,23900,23900,23900,23900,0
|
|
20240906,161800,9683087250,23900,23900,23900,23900,0
|
|
20240906,161700,9683087250,23900,23900,23900,23900,0
|
|
20240906,161600,9683087250,23900,23900,23900,23900,0
|
|
20240906,161500,9683087250,23900,23900,23900,23900,0
|
|
20240906,161400,9683087250,23900,23900,23900,23900,0
|
|
20240906,161300,9683087250,23900,23900,23900,23900,0
|
|
20240906,161200,9683087250,23900,23900,23900,23900,0
|
|
20240906,161100,9683087250,23900,23900,23900,23900,0
|
|
20240906,161000,9683087250,23900,23900,23900,23900,0
|
|
20240906,160900,9683087250,23900,23900,23900,23900,30170
|
|
20240906,160800,9683087250,23900,23900,23900,23900,0
|
|
20240906,160700,9683087250,23900,23900,23900,23900,0
|
|
20240906,160600,9683087250,23900,23900,23900,23900,0
|
|
20240906,160500,9683087250,23900,23900,23900,23900,0
|
|
20240906,160400,9683087250,23900,23900,23900,23900,0
|
|
20240906,160300,9683087250,23900,23900,23900,23900,0
|
|
20240906,160200,9683087250,23900,23900,23900,23900,0
|
|
20240906,160100,9683087250,23900,23900,23900,23900,0
|
|
20240906,160000,9683087250,23900,23900,23900,23900,0
|
|
20240906,155900,9683087250,23900,23900,23900,23900,0
|
|
20240906,155800,9683087250,23900,23900,23900,23900,0
|
|
20240906,155700,9683087250,23900,23900,23900,23900,0
|
|
20240906,155600,9683087250,23900,23900,23900,23900,0
|
|
20240906,155500,9683087250,23900,23900,23900,23900,0
|
|
20240906,155400,9683087250,23900,23900,23900,23900,0
|
|
20240906,155300,9683087250,23900,23900,23900,23900,0
|
|
20240906,155200,9683087250,23900,23900,23900,23900,0
|
|
20240906,155100,9683087250,23900,23900,23900,23900,0
|
|
20240906,155000,9683087250,23900,23900,23900,23900,0
|
|
20240906,154900,9683087250,23900,23900,23900,23900,0
|
|
20240906,154800,9683087250,23900,23900,23900,23900,0
|
|
20240906,154700,9683087250,23900,23900,23900,23900,0
|
|
20240906,154600,9683087250,23900,23900,23900,23900,0
|
|
20240906,154500,9683087250,23900,23900,23900,23900,0
|
|
20240906,154400,9683087250,23900,23900,23900,23900,0
|
|
20240906,154300,9683087250,23900,23900,23900,23900,0
|
|
20240906,154200,9683087250,23900,23900,23900,23900,0
|
|
20240906,154100,9683087250,23900,23900,23900,23900,0
|
|
20240906,154000,9683087250,23900,23900,23900,23900,0
|
|
20240906,153900,9683087250,23900,23900,23900,23900,30170
|
|
20240906,153800,9683087250,23900,23900,23900,23900,0
|
|
20240906,153700,9683087250,23900,23900,23900,23900,0
|
|
20240906,153600,9683087250,23900,23900,23900,23900,0
|
|
20240906,153500,9683087250,23900,23900,23900,23900,0
|
|
20240906,153400,9683087250,23900,23900,23900,23900,0
|
|
20240906,153300,9683087250,23900,23900,23900,23900,0
|
|
20240906,153200,9683087250,23900,23900,23900,23900,0
|
|
20240906,153100,9683087250,23900,23900,23900,23900,0
|
|
20240906,153000,9683087250,23900,23900,23900,23900,30170
|
|
20240906,152900,8962024250,23850,23850,23850,23850,0
|
|
20240906,152800,8962024250,23850,23850,23850,23850,0
|
|
20240906,152700,8962024250,23850,23850,23850,23850,0
|
|
20240906,152600,8962024250,23850,23850,23850,23850,0
|
|
20240906,152500,8962024250,23850,23850,23850,23850,0
|
|
20240906,152400,8962024250,23850,23850,23850,23850,0
|
|
20240906,152300,8962024250,23850,23850,23850,23850,0
|
|
20240906,152200,8962024250,23850,23850,23850,23850,0
|
|
20240906,152100,8962024250,23850,23850,23850,23850,0
|
|
20240906,152000,8962024250,23850,23850,23850,23850,0
|
|
20240906,151900,8962024250,23850,23800,23850,23800,3167
|
|
20240906,151800,8886631700,23800,23750,23850,23750,2491
|
|
20240906,151700,8827297550,23750,23800,23850,23750,7617
|
|
20240906,151600,8646003350,23800,23800,23850,23800,1446
|
|
20240906,151500,8611566950,23800,23850,23850,23800,1178
|
|
20240906,151400,8583527550,23800,23850,23850,23800,489
|
|
20240906,151300,8571880350,23800,23900,23900,23800,2428
|
|
20240906,151200,8514007000,23850,23900,23900,23800,5599
|
|
20240906,151100,8380467350,23850,23900,23900,23850,3698
|
|
20240906,151000,8292251450,23850,23900,23900,23850,437
|
|
20240906,150900,8281821050,23850,23850,23900,23850,469
|
|
20240906,150800,8270631250,23850,23850,23900,23850,945
|
|
20240906,150700,8248059500,23850,23900,23900,23850,284
|
|
20240906,150600,8241281800,23850,23900,23900,23850,515
|
|
20240906,150500,8228992200,23850,23900,23900,23850,897
|
|
20240906,150400,8207563950,23900,23850,23900,23850,148
|
|
20240906,150300,8204030600,23850,23900,23900,23850,931
|
|
20240906,150200,8181818400,23850,23900,23900,23850,338
|
|
20240906,150100,8173746400,23850,23850,23900,23850,262
|
|
20240906,150000,8167491900,23900,23850,23900,23850,777
|
|
20240906,145900,8148956950,23850,23900,23900,23850,800
|
|
20240906,145800,8129859100,23900,23850,23900,23850,110
|
|
20240906,145700,8127234500,23850,23850,23900,23850,498
|
|
20240906,145600,8115341450,23850,23900,23900,23850,1607
|
|
20240906,145500,8077001000,23850,23900,23900,23850,565
|
|
20240906,145400,8063510350,23850,23850,23900,23850,1749
|
|
20240906,145300,8021717850,23850,23850,23900,23850,423
|
|
20240906,145200,8011627650,23850,23900,23900,23850,471
|
|
20240906,145100,8000376300,23900,23850,23900,23850,710
|
|
20240906,145000,7983416550,23850,23900,23900,23850,753
|
|
20240906,144900,7965454550,23850,23800,23900,23800,6743
|
|
20240906,144800,7804621550,23800,23800,23850,23800,499
|
|
20240906,144700,7792729600,23800,23800,23850,23800,582
|
|
20240906,144600,7778875550,23800,23800,23850,23800,844
|
|
20240906,144500,7758772250,23850,23750,23850,23750,934
|
|
20240906,144400,7736554450,23750,23750,23850,23750,779
|
|
20240906,144300,7718015100,23750,23750,23800,23750,543
|
|
20240906,144200,7705099650,23750,23800,23850,23750,1474
|
|
20240906,144100,7670020300,23800,23800,23850,23800,891
|
|
20240906,144000,7648798550,23800,23750,23850,23750,1719
|
|
20240906,143900,7607915950,23750,23750,23800,23750,744
|
|
20240906,143800,7590244850,23750,23800,23850,23750,4147
|
|
20240906,143700,7491606050,23800,23800,23850,23800,773
|
|
20240906,143600,7473192950,23800,23850,23850,23800,327
|
|
20240906,143500,7465406500,23800,23750,23850,23750,1569
|
|
20240906,143400,7428056900,23800,23750,23800,23750,945
|
|
20240906,143300,7405592100,23750,23750,23800,23750,2946
|
|
20240906,143200,7335512150,23800,23800,23800,23750,592
|
|
20240906,143100,7321434900,23750,23750,23800,23750,1350
|
|
20240906,143000,7289349400,23750,23750,23800,23750,574
|
|
20240906,142900,7275707600,23750,23750,23800,23750,1713
|
|
20240906,142800,7234970900,23750,23750,23800,23750,994
|
|
20240906,142700,7211341200,23750,23750,23800,23750,2448
|
|
20240906,142600,7153166350,23750,23800,23800,23750,664
|
|
20240906,142500,7137375400,23750,23750,23800,23750,552
|
|
20240906,142400,7124263750,23800,23750,23800,23750,1794
|
|
20240906,142300,7081589200,23750,23800,23800,23750,676
|
|
20240906,142200,7065507600,23750,23750,23800,23750,1231
|
|
20240906,142100,7036229750,23750,23750,23800,23750,532
|
|
20240906,142000,7023579050,23750,23750,23800,23750,573
|
|
20240906,141900,7009949250,23800,23750,23800,23750,1062
|
|
20240906,141800,6984715650,23750,23750,23800,23750,1777
|
|
20240906,141700,6942495600,23800,23750,23800,23750,1913
|
|
20240906,141600,6897042500,23750,23750,23800,23750,551
|
|
20240906,141500,6883954250,23750,23800,23800,23750,1471
|
|
20240906,141400,6848960400,23800,23800,23850,23800,1878
|
|
20240906,141300,6804263400,23750,23750,23800,23750,1101
|
|
20240906,141200,6778093900,23750,23750,23800,23750,4831
|
|
20240906,141100,6663342550,23750,23750,23800,23750,575
|
|
20240906,141000,6649671550,23750,23750,23800,23750,1112
|
|
20240906,140900,6623246500,23750,23750,23800,23750,885
|
|
20240906,140800,6602210200,23750,23750,23800,23750,629
|
|
20240906,140700,6587269800,23750,23750,23800,23750,888
|
|
20240906,140600,6566157200,23750,23750,23800,23750,1447
|
|
20240906,140500,6531752550,23750,23800,23800,23750,2836
|
|
20240906,140400,6464268400,23800,23800,23850,23800,829
|
|
20240906,140300,6444522350,23800,23800,23850,23800,939
|
|
20240906,140200,6422158650,23800,23800,23850,23800,542
|
|
20240906,140100,6409253850,23800,23800,23850,23800,1284
|
|
20240906,140000,6378679600,23800,23800,23850,23800,1104
|
|
20240906,135900,6352379850,23800,23800,23850,23800,1968
|
|
20240906,135800,6305466450,23800,23850,23850,23800,820
|
|
20240906,135700,6285932550,23800,23800,23850,23800,2057
|
|
20240906,135600,6236954200,23800,23800,23850,23800,1548
|
|
20240906,135500,6200084700,23800,23800,23850,23800,649
|
|
20240906,135400,6184620150,23800,23850,23900,23800,4034
|
|
20240906,135300,6088437150,23850,23850,23900,23850,870
|
|
20240906,135200,6067670650,23850,23850,23900,23850,1017
|
|
20240906,135100,6043397300,23850,23900,23950,23850,3158
|
|
20240906,135000,5967919900,23900,23900,23950,23900,817
|
|
20240906,134900,5948376750,23900,23950,23950,23900,1274
|
|
20240906,134800,5917876100,23950,23950,24000,23950,568
|
|
20240906,134700,5904269350,23950,23950,24000,23950,845
|
|
20240906,134600,5884017300,23950,23950,24000,23950,747
|
|
20240906,134500,5866101350,23950,23950,24000,23950,364
|
|
20240906,134400,5857382650,23950,23950,24000,23950,541
|
|
20240906,134300,5844406500,23950,24000,24000,23950,183
|
|
20240906,134200,5840022250,24000,23950,24000,23950,751
|
|
20240906,134100,5822014100,23950,23950,24000,23950,464
|
|
20240906,134000,5810885550,23950,24000,24000,23950,281
|
|
20240906,133900,5804153300,23950,23950,24000,23950,650
|
|
20240906,133800,5788568800,23950,23950,24000,23950,495
|
|
20240906,133700,5776695950,23950,23950,24000,23950,454
|
|
20240906,133600,5765809900,23950,23950,24000,23950,469
|
|
20240906,133500,5754562450,23950,24000,24050,23950,654
|
|
20240906,133400,5738878700,24000,24000,24000,23950,282
|
|
20240906,133300,5732113400,23950,24000,24000,23950,627
|
|
20240906,133200,5717074900,24000,23950,24000,23950,868
|
|
20240906,133100,5696254000,23950,23950,24000,23950,341
|
|
20240906,133000,5688086100,24000,23950,24000,23950,654
|
|
20240906,132900,5672397800,23950,24050,24050,23950,351
|
|
20240906,132800,5663973650,24000,23950,24050,23950,425
|
|
20240906,132700,5653778400,23950,24000,24050,23950,682
|
|
20240906,132600,5637398500,24000,24000,24050,24000,411
|
|
20240906,132500,5627531750,24000,24000,24050,24000,707
|
|
20240906,132400,5610537400,24000,24050,24050,24000,475
|
|
20240906,132300,5599119600,24000,24000,24050,24000,443
|
|
20240906,132200,5588484450,24000,23950,24000,23950,576
|
|
20240906,132100,5574674300,24000,23950,24000,23950,542
|
|
20240906,132000,5561673000,23950,23950,23950,23900,407
|
|
20240906,131900,5551928350,23950,23950,24000,23950,575
|
|
20240906,131800,5538138150,23950,23950,24050,23900,2100
|
|
20240906,131700,5487814350,23950,23950,24000,23950,420
|
|
20240906,131600,5477751800,23950,23950,24000,23950,675
|
|
20240906,131500,5461559950,23950,23950,24000,23950,138
|
|
20240906,131400,5458253650,23950,24000,24000,23950,703
|
|
20240906,131300,5441398500,23950,24000,24000,23900,276
|
|
20240906,131200,5434794250,23950,23950,24000,23950,334
|
|
20240906,131100,5426793200,23950,23950,24000,23900,564
|
|
20240906,131000,5413283600,23950,23900,24000,23900,585
|
|
20240906,130900,5399258450,23900,23900,24000,23900,546
|
|
20240906,130800,5386192800,23900,23900,23950,23900,481
|
|
20240906,130700,5374679000,23900,23900,23950,23900,1108
|
|
20240906,130600,5348173650,23900,23850,23900,23850,352
|
|
20240906,130500,5339764700,23850,23900,23950,23850,906
|
|
20240906,130400,5318093800,23900,23950,23950,23900,623
|
|
20240906,130300,5303185850,23950,23950,23950,23900,204
|
|
20240906,130200,5298306600,23900,23900,23950,23850,3365
|
|
20240906,130100,5217752400,23900,23950,23950,23900,333
|
|
20240906,130000,5209790800,23950,23900,23950,23900,554
|
|
20240906,125900,5196531250,23900,23900,23950,23900,719
|
|
20240906,125800,5179319000,23900,23950,23950,23900,315
|
|
20240906,125700,5171787250,23900,23900,23950,23900,510
|
|
20240906,125600,5159581600,23900,23900,23950,23900,526
|
|
20240906,125500,5146989750,23900,24000,24000,23900,547
|
|
20240906,125400,5133913250,24000,23900,24000,23900,581
|
|
20240906,125300,5120008600,23900,23900,23950,23900,480
|
|
20240906,125200,5108520500,23900,23900,23950,23900,328
|
|
20240906,125100,5100677650,23900,23900,23950,23850,198
|
|
20240906,125000,5095949750,23900,23950,23950,23900,666
|
|
20240906,124900,5080005350,23900,23900,23900,23850,741
|
|
20240906,124800,5062297950,23900,23900,23950,23900,1004
|
|
20240906,124700,5038285200,23900,23950,23950,23900,582
|
|
20240906,124600,5024357350,23900,23950,23950,23900,166
|
|
20240906,124500,5020387000,23950,23900,24000,23900,438
|
|
20240906,124400,5009899700,23900,23950,23950,23900,439
|
|
20240906,124300,4999391750,23950,23900,23950,23900,839
|
|
20240906,124200,4979316400,23900,23900,23950,23850,941
|
|
20240906,124100,4956810000,23900,23950,23950,23900,72
|
|
20240906,124000,4955088700,23950,23850,23950,23850,589
|
|
20240906,123900,4941024600,23850,23900,23950,23850,457
|
|
20240906,123800,4930089550,23900,23850,23950,23850,189
|
|
20240906,123700,4925576100,23900,23900,23950,23850,453
|
|
20240906,123600,4914734100,23900,23900,23950,23900,562
|
|
20240906,123500,4901280450,23900,23950,23950,23850,1143
|
|
20240906,123400,4873983000,23900,23900,23950,23900,717
|
|
20240906,123300,4856815350,23900,23950,24000,23900,755
|
|
20240906,123200,4838733650,23950,23950,24000,23950,204
|
|
20240906,123100,4833847300,23950,23950,24000,23950,546
|
|
20240906,123000,4820750550,23950,23950,24000,23950,275
|
|
20240906,122900,4814163600,23950,23900,24000,23900,513
|
|
20240906,122800,4801867550,23950,23950,24000,23900,3149
|
|
20240906,122700,4726496300,23950,23950,24000,23950,348
|
|
20240906,122600,4718156150,24000,23950,24000,23900,903
|
|
20240906,122500,4696509700,23950,23900,23950,23900,599
|
|
20240906,122400,4682172150,23900,23950,23950,23900,360
|
|
20240906,122300,4673566000,23950,23950,23950,23900,438
|
|
20240906,122200,4663079150,23900,23950,24000,23900,554
|
|
20240906,122100,4649815400,23950,23950,24000,23950,375
|
|
20240906,122000,4640833050,24000,23950,24000,23950,443
|
|
20240906,121900,4630206000,23950,23950,24000,23950,655
|
|
20240906,121800,4614492200,23950,23950,24000,23950,403
|
|
20240906,121700,4604832200,23950,23950,24000,23950,522
|
|
20240906,121600,4592313300,23950,24050,24050,23950,633
|
|
20240906,121500,4577121250,24000,24000,24050,24000,698
|
|
20240906,121400,4560352400,24000,24050,24100,23950,3472
|
|
20240906,121300,4476973850,24100,24000,24100,23950,1155
|
|
20240906,121200,4449198150,24000,24000,24050,24000,625
|
|
20240906,121100,4434182250,24000,24000,24050,24000,499
|
|
20240906,121000,4422186800,24000,24000,24050,23900,2810
|
|
20240906,120900,4354692550,24000,24000,24050,23950,1665
|
|
20240906,120800,4314805800,24000,24000,24050,24000,573
|
|
20240906,120700,4301036950,24000,24050,24050,24000,707
|
|
20240906,120600,4284067200,24050,24000,24050,24000,672
|
|
20240906,120500,4267920700,24000,24000,24050,24000,469
|
|
20240906,120400,4256664100,24000,23950,24050,23950,371
|
|
20240906,120300,4247772050,23950,23950,24000,23950,443
|
|
20240906,120200,4237145550,24000,23950,24050,23950,243
|
|
20240906,120100,4231318400,23950,23950,24000,23950,724
|
|
20240906,120000,4213955150,23950,23900,24000,23900,665
|
|
20240906,115900,4198014600,23900,23950,24000,23900,237
|
|
20240906,115800,4192338700,23950,23950,24000,23900,771
|
|
20240906,115700,4173857000,23950,23950,24000,23900,433
|
|
20240906,115600,4163477350,23950,23950,24000,23950,287
|
|
20240906,115500,4156602400,23950,23850,23950,23850,933
|
|
20240906,115400,4134289450,23850,23850,23900,23850,609
|
|
20240906,115300,4119737900,23850,23900,23950,23850,893
|
|
20240906,115200,4098398350,23900,23900,23950,23900,684
|
|
20240906,115100,4082034000,23900,23900,23950,23900,477
|
|
20240906,115000,4070611600,23900,23900,23950,23900,680
|
|
20240906,114900,4054357850,23900,23950,24000,23900,635
|
|
20240906,114800,4039136450,23950,23950,24000,23950,213
|
|
20240906,114700,4034031850,23950,23900,24000,23900,850
|
|
20240906,114600,4013677400,23900,23950,24000,23900,1046
|
|
20240906,114500,3988587600,23950,23950,23950,23950,106
|
|
20240906,114400,3986048900,23950,23950,24000,23900,726
|
|
20240906,114300,3968652950,23950,23950,24000,23950,548
|
|
20240906,114200,3955512000,24000,24000,24000,23900,142
|
|
20240906,114100,3952109450,23950,23900,24000,23900,671
|
|
20240906,114000,3936042200,23900,23900,24000,23900,702
|
|
20240906,113900,3919232650,23900,23950,24000,23900,230
|
|
20240906,113800,3913727200,23950,24000,24000,23900,766
|
|
20240906,113700,3895364650,24000,23950,24050,23950,345
|
|
20240906,113600,3887082100,23950,24050,24050,23950,304
|
|
20240906,113500,3879787350,24000,24000,24050,24000,908
|
|
20240906,113400,3857977400,24000,24000,24050,24000,699
|
|
20240906,113300,3841180450,24000,24000,24050,24000,256
|
|
20240906,113200,3835035250,24050,23950,24050,23850,2414
|
|
20240906,113100,3777100350,23950,24000,24000,23950,244
|
|
20240906,113000,3771250000,23950,23900,23950,23850,381
|
|
20240906,112900,3762143550,23900,23900,24000,23900,766
|
|
20240906,112800,3743793500,23900,23950,24000,23900,435
|
|
20240906,112700,3733376100,23950,23900,24000,23900,449
|
|
20240906,112600,3722638600,23900,23950,23950,23900,297
|
|
20240906,112500,3715537050,23950,23950,24000,23900,572
|
|
20240906,112400,3701835550,23950,23950,23950,23900,662
|
|
20240906,112300,3686001550,24000,23950,24000,23950,532
|
|
20240906,112200,3673242850,23950,23950,24000,23950,279
|
|
20240906,112100,3666560450,23950,23950,24000,23900,559
|
|
20240906,112000,3653172300,23950,24000,24000,23950,795
|
|
20240906,111900,3634106250,24000,23950,24000,23950,345
|
|
20240906,111800,3625832800,23950,23850,24000,23850,2284
|
|
20240906,111700,3571212700,23850,23900,23950,23850,661
|
|
20240906,111600,3555420550,23900,23900,23950,23850,808
|
|
20240906,111500,3536113650,23900,23850,23950,23850,240
|
|
20240906,111400,3530382100,23850,23950,23950,23850,2335
|
|
20240906,111300,3474475850,23950,24000,24000,23950,593
|
|
20240906,111200,3460257300,24000,23950,24000,23900,348
|
|
20240906,111100,3451928750,23950,23950,24000,23900,364
|
|
20240906,111000,3443212400,23950,23950,24000,23900,290
|
|
20240906,110900,3436271100,23950,24000,24000,23950,530
|
|
20240906,110800,3423560200,23950,23950,24000,23950,257
|
|
20240906,110700,3417403550,23950,23900,24000,23900,530
|
|
20240906,110600,3404707750,23900,23850,24000,23850,833
|
|
20240906,110500,3384782100,23850,23900,23950,23850,409
|
|
20240906,110400,3375008350,23900,23850,23900,23850,440
|
|
20240906,110300,3364494950,23850,23850,23900,23850,403
|
|
20240906,110200,3354881300,23850,23850,23900,23850,613
|
|
20240906,110100,3340238350,23850,23850,23900,23850,631
|
|
20240906,110000,3325168600,23850,23850,23900,23850,430
|
|
20240906,105900,3314908000,23850,23850,23900,23850,690
|
|
20240906,105800,3298423950,23850,23850,23900,23850,234
|
|
20240906,105700,3292842850,23850,23850,23900,23850,358
|
|
20240906,105600,3284303800,23850,23900,23950,23850,966
|
|
20240906,105500,3261236900,23900,23900,23950,23900,1656
|
|
20240906,105400,3221655950,23900,23950,23950,23900,369
|
|
20240906,105300,3212834500,23900,23900,23950,23900,320
|
|
20240906,105200,3205177750,23900,23900,23900,23900,265
|
|
20240906,105100,3198844250,23900,23900,23950,23900,433
|
|
20240906,105000,3188492650,23950,23950,23950,23900,115
|
|
20240906,104900,3185742600,23950,23900,23950,23900,208
|
|
20240906,104800,3180770900,23900,23950,23950,23900,398
|
|
20240906,104700,3171258050,23900,23900,23950,23900,61
|
|
20240906,104600,3169800050,23900,23850,23900,23850,498
|
|
20240906,104500,3157901850,23850,23850,23900,23850,749
|
|
20240906,104400,3140019350,23850,23850,23900,23850,193
|
|
20240906,104300,3135414000,23850,23850,23900,23850,484
|
|
20240906,104200,3123856750,23850,23850,23900,23850,388
|
|
20240906,104100,3114602500,23850,23850,23900,23850,218
|
|
20240906,104000,3109400050,23850,23850,23900,23850,396
|
|
20240906,103900,3099940850,23850,23850,23900,23850,646
|
|
20240906,103800,3084532850,23850,23850,23900,23850,337
|
|
20240906,103700,3076486900,23850,23850,23900,23850,1472
|
|
20240906,103600,3041378300,23850,23850,23900,23850,199
|
|
20240906,103500,3036631650,23850,23900,23900,23850,398
|
|
20240906,103400,3027137100,23900,23850,23900,23850,429
|
|
20240906,103300,3016904850,23850,23850,23900,23850,406
|
|
20240906,103200,3007211150,23850,23850,23900,23850,303
|
|
20240906,103100,2999984200,23850,23900,23900,23850,366
|
|
20240906,103000,2991252300,23850,23900,23950,23850,1090
|
|
20240906,102900,2965195150,23900,23950,24000,23900,380
|
|
20240906,102800,2956101350,23950,23950,24050,23950,508
|
|
20240906,102700,2943921250,23950,23900,24050,23900,8931
|
|
20240906,102600,2729734150,23900,23950,23950,23900,149
|
|
20240906,102500,2726172600,23900,23950,23950,23900,177
|
|
20240906,102400,2721939600,23900,23900,23950,23900,276
|
|
20240906,102300,2715338100,23900,23850,23950,23850,4845
|
|
20240906,102200,2599617700,23900,23850,23900,23850,240
|
|
20240906,102100,2593893000,23850,23850,23900,23850,218
|
|
20240906,102000,2588690100,23850,23850,23900,23850,393
|
|
20240906,101900,2579316400,23850,23850,23900,23850,628
|
|
20240906,101800,2564338400,23850,23900,23900,23850,54
|
|
20240906,101700,2563048100,23850,23850,23900,23800,1298
|
|
20240906,101600,2532090550,23850,23900,23900,23800,105
|
|
20240906,101500,2529587950,23850,23850,23900,23850,248
|
|
20240906,101400,2523673100,23850,23850,23900,23850,230
|
|
20240906,101300,2518187300,23800,23850,23900,23800,1448
|
|
20240906,101200,2483598650,23900,23850,23900,23800,122
|
|
20240906,101100,2480688150,23850,23850,23900,23850,1303
|
|
20240906,101000,2449611500,23850,23800,23900,23800,2235
|
|
20240906,100900,2396353750,23800,23800,23850,23800,213
|
|
20240906,100800,2391283650,23800,23800,23850,23800,2209
|
|
20240906,100700,2338701000,23800,23800,23850,23800,739
|
|
20240906,100600,2321104950,23800,23800,23850,23800,132
|
|
20240906,100500,2317962800,23800,23900,23900,23800,883
|
|
20240906,100400,2296901800,23900,23850,23900,23850,656
|
|
20240906,100300,2281228600,23850,23850,23900,23850,2756
|
|
20240906,100200,2215485800,23850,23850,23900,23850,294
|
|
20240906,100100,2208473800,23850,23900,23950,23850,872
|
|
20240906,100000,2187633700,23900,23900,23950,23900,257
|
|
20240906,095900,2181490650,23900,23950,23950,23900,217
|
|
20240906,095800,2176303250,23900,23900,23950,23850,912
|
|
20240906,095700,2154518400,23850,23950,23950,23850,949
|
|
20240906,095600,2131831600,23950,23900,23950,23900,300
|
|
20240906,095500,2124651300,23900,23950,23950,23900,2175
|
|
20240906,095400,2072665300,23950,23950,23950,23950,330
|
|
20240906,095300,2064761800,23950,23900,24000,23850,1362
|
|
20240906,095200,2032145100,23900,23900,23950,23900,300
|
|
20240906,095100,2024974400,23900,23900,23900,23900,356
|
|
20240906,095000,2016466000,23850,23800,23850,23750,1149
|
|
20240906,094900,1989103250,23800,23850,23850,23800,1108
|
|
20240906,094800,1962714150,23800,23800,23800,23800,204
|
|
20240906,094700,1957858950,23800,23850,23850,23800,2620
|
|
20240906,094600,1895424550,23900,23850,23900,23850,639
|
|
20240906,094500,1880180100,23850,23900,23900,23850,48
|
|
20240906,094400,1879033900,23900,23900,23950,23900,1619
|
|
20240906,094300,1840283350,23950,23800,23950,23800,1488
|
|
20240906,094200,1804763750,23800,23750,23800,23750,864
|
|
20240906,094100,1784220350,23800,23850,23850,23750,1577
|
|
20240906,094000,1746692800,23800,23800,23850,23800,187
|
|
20240906,093900,1742242000,23800,23800,23900,23800,639
|
|
20240906,093800,1727018700,23800,23750,23850,23750,331
|
|
20240906,093700,1719130850,23800,23850,23900,23800,4401
|
|
20240906,093600,1614307800,23850,23800,23900,23800,990
|
|
20240906,093500,1590720850,23800,23850,23850,23800,2864
|
|
20240906,093400,1522548200,23850,23800,23850,23800,842
|
|
20240906,093300,1502495200,23800,23850,23900,23800,2078
|
|
20240906,093200,1452967400,23850,23850,23900,23850,3119
|
|
20240906,093100,1378561100,23850,23900,23900,23850,2882
|
|
20240906,093000,1309717700,23900,23900,24000,23900,1505
|
|
20240906,092900,1273696350,23900,23950,24000,23900,1080
|
|
20240906,092800,1247856450,23950,23900,23950,23900,455
|
|
20240906,092700,1236959300,23950,23950,24000,23900,670
|
|
20240906,092600,1220895200,23950,23950,24000,23950,626
|
|
20240906,092500,1205900400,23950,23850,24000,23850,1980
|
|
20240906,092400,1158510850,23850,23850,23900,23850,199
|
|
20240906,092300,1153762750,23850,24000,24000,23850,8838
|
|
20240906,092200,942300750,23950,23950,24000,23950,3106
|
|
20240906,092100,867911650,23950,24000,24000,23950,503
|
|
20240906,092000,855853650,24050,24000,24050,24000,260
|
|
20240906,091900,849611450,24000,24000,24000,24000,387
|
|
20240906,091800,840323450,23950,24000,24000,23950,2416
|
|
20240906,091700,782356400,24050,24100,24100,24050,1890
|
|
20240906,091600,736901000,24050,24050,24100,24050,1361
|
|
20240906,091500,704107550,24050,24100,24100,24050,925
|
|
20240906,091400,681821700,24100,24150,24150,24100,674
|
|
20240906,091300,665546700,24200,24100,24200,24100,792
|
|
20240906,091200,646417000,24150,24150,24200,24150,807
|
|
20240906,091100,626927900,24150,24100,24200,24100,548
|
|
20240906,091000,613702000,24100,24150,24200,24100,1527
|
|
20240906,090900,576824100,24150,24100,24200,24050,1875
|
|
20240906,090800,531567000,24100,24050,24150,24050,876
|
|
20240906,090700,510452950,24050,24050,24050,24050,1353
|
|
20240906,090600,477913300,24100,24100,24100,24100,404
|
|
20240906,090500,468176900,24100,24050,24100,24000,3047
|
|
20240906,090400,394745000,24050,24050,24050,24000,1098
|
|
20240906,090300,368350100,24050,24100,24100,24050,320
|
|
20240906,090200,360640350,24100,24100,24100,24050,604
|
|
20240906,090100,346100600,24100,24150,24150,24050,229
|
|
20240906,090000,340580850,24150,24000,24150,24000,14105
|