613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,191000,10641968700,23500,23500,23500,23500,15154
|
|
20240911,190900,10641968700,23500,23500,23500,23500,0
|
|
20240911,190800,10641968700,23500,23500,23500,23500,0
|
|
20240911,190700,10641968700,23500,23500,23500,23500,0
|
|
20240911,190600,10641968700,23500,23500,23500,23500,0
|
|
20240911,190500,10641968700,23500,23500,23500,23500,0
|
|
20240911,190400,10641968700,23500,23500,23500,23500,0
|
|
20240911,190300,10641968700,23500,23500,23500,23500,0
|
|
20240911,190200,10641968700,23500,23500,23500,23500,0
|
|
20240911,190100,10641968700,23500,23500,23500,23500,0
|
|
20240911,190000,10641968700,23500,23500,23500,23500,0
|
|
20240911,185900,10641968700,23500,23500,23500,23500,0
|
|
20240911,185800,10641968700,23500,23500,23500,23500,0
|
|
20240911,185700,10641968700,23500,23500,23500,23500,0
|
|
20240911,185600,10641968700,23500,23500,23500,23500,0
|
|
20240911,185500,10641968700,23500,23500,23500,23500,0
|
|
20240911,185400,10641968700,23500,23500,23500,23500,0
|
|
20240911,185300,10641968700,23500,23500,23500,23500,0
|
|
20240911,185200,10641968700,23500,23500,23500,23500,0
|
|
20240911,185100,10641968700,23500,23500,23500,23500,0
|
|
20240911,185000,10641968700,23500,23500,23500,23500,0
|
|
20240911,184900,10641968700,23500,23500,23500,23500,0
|
|
20240911,184800,10641968700,23500,23500,23500,23500,0
|
|
20240911,184700,10641968700,23500,23500,23500,23500,0
|
|
20240911,184600,10641968700,23500,23500,23500,23500,0
|
|
20240911,184500,10641968700,23500,23500,23500,23500,0
|
|
20240911,184400,10641968700,23500,23500,23500,23500,0
|
|
20240911,184300,10641968700,23500,23500,23500,23500,0
|
|
20240911,184200,10641968700,23500,23500,23500,23500,0
|
|
20240911,184100,10641968700,23500,23500,23500,23500,0
|
|
20240911,184000,10641968700,23500,23500,23500,23500,15154
|
|
20240911,183900,10641968700,23500,23500,23500,23500,0
|
|
20240911,183800,10641968700,23500,23500,23500,23500,0
|
|
20240911,183700,10641968700,23500,23500,23500,23500,0
|
|
20240911,183600,10641968700,23500,23500,23500,23500,0
|
|
20240911,183500,10641968700,23500,23500,23500,23500,0
|
|
20240911,183400,10641968700,23500,23500,23500,23500,0
|
|
20240911,183300,10641968700,23500,23500,23500,23500,0
|
|
20240911,183200,10641968700,23500,23500,23500,23500,0
|
|
20240911,183100,10641968700,23500,23500,23500,23500,0
|
|
20240911,183000,10641968700,23500,23500,23500,23500,0
|
|
20240911,182900,10641968700,23500,23500,23500,23500,0
|
|
20240911,182800,10641968700,23500,23500,23500,23500,0
|
|
20240911,182700,10641968700,23500,23500,23500,23500,0
|
|
20240911,182600,10641968700,23500,23500,23500,23500,0
|
|
20240911,182500,10641968700,23500,23500,23500,23500,0
|
|
20240911,182400,10641968700,23500,23500,23500,23500,0
|
|
20240911,182300,10641968700,23500,23500,23500,23500,0
|
|
20240911,182200,10641968700,23500,23500,23500,23500,0
|
|
20240911,182100,10641968700,23500,23500,23500,23500,0
|
|
20240911,182000,10641968700,23500,23500,23500,23500,0
|
|
20240911,181900,10641968700,23500,23500,23500,23500,0
|
|
20240911,181800,10641968700,23500,23500,23500,23500,0
|
|
20240911,181700,10641968700,23500,23500,23500,23500,0
|
|
20240911,181600,10641968700,23500,23500,23500,23500,0
|
|
20240911,181500,10641968700,23500,23500,23500,23500,0
|
|
20240911,181400,10641968700,23500,23500,23500,23500,0
|
|
20240911,181300,10641968700,23500,23500,23500,23500,0
|
|
20240911,181200,10641968700,23500,23500,23500,23500,0
|
|
20240911,181100,10641968700,23500,23500,23500,23500,0
|
|
20240911,181000,10641968700,23500,23500,23500,23500,15154
|
|
20240911,180900,10641968700,23500,23500,23500,23500,0
|
|
20240911,180800,10641968700,23500,23500,23500,23500,0
|
|
20240911,180700,10641968700,23500,23500,23500,23500,0
|
|
20240911,180600,10641968700,23500,23500,23500,23500,0
|
|
20240911,180500,10641968700,23500,23500,23500,23500,0
|
|
20240911,180400,10641968700,23500,23500,23500,23500,0
|
|
20240911,180300,10641968700,23500,23500,23500,23500,0
|
|
20240911,180200,10641968700,23500,23500,23500,23500,0
|
|
20240911,180100,10641968700,23500,23500,23500,23500,0
|
|
20240911,180000,10641968700,23500,23500,23500,23500,0
|
|
20240911,175900,10641968700,23500,23500,23500,23500,0
|
|
20240911,175800,10641968700,23500,23500,23500,23500,0
|
|
20240911,175700,10641968700,23500,23500,23500,23500,0
|
|
20240911,175600,10641968700,23500,23500,23500,23500,0
|
|
20240911,175500,10641968700,23500,23500,23500,23500,0
|
|
20240911,175400,10641968700,23500,23500,23500,23500,0
|
|
20240911,175300,10641968700,23500,23500,23500,23500,0
|
|
20240911,175200,10641968700,23500,23500,23500,23500,0
|
|
20240911,175100,10641968700,23500,23500,23500,23500,0
|
|
20240911,175000,10641968700,23500,23500,23500,23500,0
|
|
20240911,174900,10641968700,23500,23500,23500,23500,0
|
|
20240911,174800,10641968700,23500,23500,23500,23500,0
|
|
20240911,174700,10641968700,23500,23500,23500,23500,0
|
|
20240911,174600,10641968700,23500,23500,23500,23500,0
|
|
20240911,174500,10641968700,23500,23500,23500,23500,0
|
|
20240911,174400,10641968700,23500,23500,23500,23500,0
|
|
20240911,174300,10641968700,23500,23500,23500,23500,0
|
|
20240911,174200,10641968700,23500,23500,23500,23500,0
|
|
20240911,174100,10641968700,23500,23500,23500,23500,0
|
|
20240911,174000,10641968700,23500,23500,23500,23500,15154
|
|
20240911,173900,10641968700,23500,23500,23500,23500,0
|
|
20240911,173800,10641968700,23500,23500,23500,23500,0
|
|
20240911,173700,10641968700,23500,23500,23500,23500,0
|
|
20240911,173600,10641968700,23500,23500,23500,23500,0
|
|
20240911,173500,10641968700,23500,23500,23500,23500,0
|
|
20240911,173400,10641968700,23500,23500,23500,23500,0
|
|
20240911,173300,10641968700,23500,23500,23500,23500,0
|
|
20240911,173200,10641968700,23500,23500,23500,23500,0
|
|
20240911,173100,10641968700,23500,23500,23500,23500,0
|
|
20240911,173000,10641968700,23500,23500,23500,23500,0
|
|
20240911,172900,10641968700,23500,23500,23500,23500,0
|
|
20240911,172800,10641968700,23500,23500,23500,23500,0
|
|
20240911,172700,10641968700,23500,23500,23500,23500,0
|
|
20240911,172600,10641968700,23500,23500,23500,23500,0
|
|
20240911,172500,10641968700,23500,23500,23500,23500,0
|
|
20240911,172400,10641968700,23500,23500,23500,23500,0
|
|
20240911,172300,10641968700,23500,23500,23500,23500,0
|
|
20240911,172200,10641968700,23500,23500,23500,23500,0
|
|
20240911,172100,10641968700,23500,23500,23500,23500,0
|
|
20240911,172000,10641968700,23500,23500,23500,23500,0
|
|
20240911,171900,10641968700,23500,23500,23500,23500,0
|
|
20240911,171800,10641968700,23500,23500,23500,23500,0
|
|
20240911,171700,10641968700,23500,23500,23500,23500,0
|
|
20240911,171600,10641968700,23500,23500,23500,23500,0
|
|
20240911,171500,10641968700,23500,23500,23500,23500,0
|
|
20240911,171400,10641968700,23500,23500,23500,23500,0
|
|
20240911,171300,10641968700,23500,23500,23500,23500,0
|
|
20240911,171200,10641968700,23500,23500,23500,23500,0
|
|
20240911,171100,10641968700,23500,23500,23500,23500,0
|
|
20240911,171000,10641968700,23500,23500,23500,23500,15154
|
|
20240911,170900,10641968700,23500,23500,23500,23500,0
|
|
20240911,170800,10641968700,23500,23500,23500,23500,0
|
|
20240911,170700,10641968700,23500,23500,23500,23500,0
|
|
20240911,170600,10641968700,23500,23500,23500,23500,0
|
|
20240911,170500,10641968700,23500,23500,23500,23500,0
|
|
20240911,170400,10641968700,23500,23500,23500,23500,0
|
|
20240911,170300,10641968700,23500,23500,23500,23500,0
|
|
20240911,170200,10641968700,23500,23500,23500,23500,0
|
|
20240911,170100,10641968700,23500,23500,23500,23500,0
|
|
20240911,170000,10641968700,23500,23500,23500,23500,0
|
|
20240911,165900,10641968700,23500,23500,23500,23500,0
|
|
20240911,165800,10641968700,23500,23500,23500,23500,0
|
|
20240911,165700,10641968700,23500,23500,23500,23500,0
|
|
20240911,165600,10641968700,23500,23500,23500,23500,0
|
|
20240911,165500,10641968700,23500,23500,23500,23500,0
|
|
20240911,165400,10641968700,23500,23500,23500,23500,0
|
|
20240911,165300,10641968700,23500,23500,23500,23500,0
|
|
20240911,165200,10641968700,23500,23500,23500,23500,0
|
|
20240911,165100,10641968700,23500,23500,23500,23500,0
|
|
20240911,165000,10641968700,23500,23500,23500,23500,0
|
|
20240911,164900,10641968700,23500,23500,23500,23500,0
|
|
20240911,164800,10641968700,23500,23500,23500,23500,0
|
|
20240911,164700,10641968700,23500,23500,23500,23500,0
|
|
20240911,164600,10641968700,23500,23500,23500,23500,0
|
|
20240911,164500,10641968700,23500,23500,23500,23500,0
|
|
20240911,164400,10641968700,23500,23500,23500,23500,0
|
|
20240911,164300,10641968700,23500,23500,23500,23500,0
|
|
20240911,164200,10641968700,23500,23500,23500,23500,0
|
|
20240911,164100,10641968700,23500,23500,23500,23500,0
|
|
20240911,164000,10641968700,23500,23500,23500,23500,15154
|
|
20240911,163900,10641968700,23500,23500,23500,23500,0
|
|
20240911,163800,10641968700,23500,23500,23500,23500,0
|
|
20240911,163700,10641968700,23500,23500,23500,23500,0
|
|
20240911,163600,10641968700,23500,23500,23500,23500,0
|
|
20240911,163500,10641968700,23500,23500,23500,23500,0
|
|
20240911,163400,10641968700,23500,23500,23500,23500,0
|
|
20240911,163300,10641968700,23500,23500,23500,23500,0
|
|
20240911,163200,10641968700,23500,23500,23500,23500,0
|
|
20240911,163100,10641968700,23500,23500,23500,23500,0
|
|
20240911,163000,10641968700,23500,23500,23500,23500,0
|
|
20240911,162900,10641968700,23500,23500,23500,23500,0
|
|
20240911,162800,10641968700,23500,23500,23500,23500,0
|
|
20240911,162700,10641968700,23500,23500,23500,23500,0
|
|
20240911,162600,10641968700,23500,23500,23500,23500,0
|
|
20240911,162500,10641968700,23500,23500,23500,23500,0
|
|
20240911,162400,10641968700,23500,23500,23500,23500,0
|
|
20240911,162300,10641968700,23500,23500,23500,23500,0
|
|
20240911,162200,10641968700,23500,23500,23500,23500,0
|
|
20240911,162100,10641968700,23500,23500,23500,23500,0
|
|
20240911,162000,10641968700,23500,23500,23500,23500,0
|
|
20240911,161900,10641968700,23500,23500,23500,23500,0
|
|
20240911,161800,10641968700,23500,23500,23500,23500,0
|
|
20240911,161700,10641968700,23500,23500,23500,23500,0
|
|
20240911,161600,10641968700,23500,23500,23500,23500,0
|
|
20240911,161500,10641968700,23500,23500,23500,23500,0
|
|
20240911,161400,10641968700,23500,23500,23500,23500,0
|
|
20240911,161300,10641968700,23500,23500,23500,23500,0
|
|
20240911,161200,10641968700,23500,23500,23500,23500,0
|
|
20240911,161100,10641968700,23500,23500,23500,23500,0
|
|
20240911,161000,10641968700,23500,23500,23500,23500,15154
|
|
20240911,160900,10641968700,23500,23500,23500,23500,0
|
|
20240911,160800,10641968700,23500,23500,23500,23500,0
|
|
20240911,160700,10641968700,23500,23500,23500,23500,0
|
|
20240911,160600,10641968700,23500,23500,23500,23500,0
|
|
20240911,160500,10641968700,23500,23500,23500,23500,0
|
|
20240911,160400,10641968700,23500,23500,23500,23500,0
|
|
20240911,160300,10641968700,23500,23500,23500,23500,0
|
|
20240911,160200,10641968700,23500,23500,23500,23500,0
|
|
20240911,160100,10641968700,23500,23500,23500,23500,0
|
|
20240911,160000,10641968700,23500,23500,23500,23500,0
|
|
20240911,155900,10641968700,23500,23500,23500,23500,0
|
|
20240911,155800,10641968700,23500,23500,23500,23500,0
|
|
20240911,155700,10641968700,23500,23500,23500,23500,0
|
|
20240911,155600,10641968700,23500,23500,23500,23500,0
|
|
20240911,155500,10641968700,23500,23500,23500,23500,0
|
|
20240911,155400,10641968700,23500,23500,23500,23500,0
|
|
20240911,155300,10641968700,23500,23500,23500,23500,0
|
|
20240911,155200,10641968700,23500,23500,23500,23500,0
|
|
20240911,155100,10641968700,23500,23500,23500,23500,0
|
|
20240911,155000,10641968700,23500,23500,23500,23500,0
|
|
20240911,154900,10641968700,23500,23500,23500,23500,0
|
|
20240911,154800,10641968700,23500,23500,23500,23500,0
|
|
20240911,154700,10641968700,23500,23500,23500,23500,0
|
|
20240911,154600,10641968700,23500,23500,23500,23500,0
|
|
20240911,154500,10641968700,23500,23500,23500,23500,0
|
|
20240911,154400,10641968700,23500,23500,23500,23500,0
|
|
20240911,154300,10641968700,23500,23500,23500,23500,0
|
|
20240911,154200,10641968700,23500,23500,23500,23500,0
|
|
20240911,154100,10641968700,23500,23500,23500,23500,0
|
|
20240911,154000,10641968700,23500,23500,23500,23500,15154
|
|
20240911,153900,10641968700,23500,23500,23500,23500,0
|
|
20240911,153800,10641968700,23500,23500,23500,23500,0
|
|
20240911,153700,10641968700,23500,23500,23500,23500,0
|
|
20240911,153600,10641968700,23500,23500,23500,23500,0
|
|
20240911,153500,10641968700,23500,23500,23500,23500,0
|
|
20240911,153400,10641968700,23500,23500,23500,23500,0
|
|
20240911,153300,10641968700,23500,23500,23500,23500,0
|
|
20240911,153200,10641968700,23500,23500,23500,23500,0
|
|
20240911,153100,10641968700,23500,23500,23500,23500,0
|
|
20240911,153000,10641968700,23500,23500,23500,23500,15154
|
|
20240911,152900,10285849700,23500,23500,23500,23500,0
|
|
20240911,152800,10285849700,23500,23500,23500,23500,0
|
|
20240911,152700,10285849700,23500,23500,23500,23500,0
|
|
20240911,152600,10285849700,23500,23500,23500,23500,0
|
|
20240911,152500,10285849700,23500,23500,23500,23500,0
|
|
20240911,152400,10285849700,23500,23500,23500,23500,0
|
|
20240911,152300,10285849700,23500,23500,23500,23500,0
|
|
20240911,152200,10285849700,23500,23500,23500,23500,0
|
|
20240911,152100,10285849700,23500,23500,23500,23500,0
|
|
20240911,152000,10285849700,23500,23500,23500,23500,0
|
|
20240911,151900,10285849700,23500,23450,23500,23450,2376
|
|
20240911,151800,10230032800,23500,23450,23500,23400,310
|
|
20240911,151700,10222758450,23450,23400,23500,23400,752
|
|
20240911,151600,10205138150,23450,23400,23450,23400,366
|
|
20240911,151500,10196565700,23450,23400,23450,23350,2708
|
|
20240911,151400,10133104500,23400,23450,23450,23350,617
|
|
20240911,151300,10118667450,23450,23400,23450,23350,6524
|
|
20240911,151200,9966023100,23450,23400,23450,23400,972
|
|
20240911,151100,9943263450,23450,23400,23450,23400,393
|
|
20240911,151000,9934061650,23450,23350,23450,23350,439
|
|
20240911,150900,9923788650,23350,23250,23450,23250,3237
|
|
20240911,150800,9848122800,23250,23300,23350,23250,425
|
|
20240911,150700,9838214750,23300,23300,23350,23300,695
|
|
20240911,150600,9822019100,23300,23300,23350,23300,380
|
|
20240911,150500,9813159450,23300,23300,23350,23300,328
|
|
20240911,150400,9805515100,23300,23350,23350,23300,499
|
|
20240911,150300,9793872200,23300,23300,23350,23300,1013
|
|
20240911,150200,9770264150,23300,23300,23350,23300,332
|
|
20240911,150100,9762526100,23350,23300,23350,23250,766
|
|
20240911,150000,9744678950,23250,23250,23300,23250,774
|
|
20240911,145900,9726678000,23250,23300,23350,23250,1305
|
|
20240911,145800,9696280300,23300,23350,23350,23300,756
|
|
20240911,145700,9678658900,23300,23250,23350,23250,1367
|
|
20240911,145600,9646817400,23250,23300,23300,23250,1024
|
|
20240911,145500,9622981050,23250,23250,23350,23250,2814
|
|
20240911,145400,9557459950,23250,23250,23300,23250,1099
|
|
20240911,145300,9531893850,23250,23250,23300,23250,1174
|
|
20240911,145200,9504590150,23250,23250,23300,23200,994
|
|
20240911,145100,9481489900,23300,23300,23300,23200,1007
|
|
20240911,145000,9458076600,23250,23250,23300,23250,1043
|
|
20240911,144900,9433813800,23250,23250,23300,23250,1021
|
|
20240911,144800,9410066400,23250,23250,23300,23250,694
|
|
20240911,144700,9393924300,23250,23200,23300,23200,2973
|
|
20240911,144600,9324822500,23250,23200,23250,23200,648
|
|
20240911,144500,9309780800,23200,23250,23250,23200,1079
|
|
20240911,144400,9284746100,23250,23250,23300,23200,587
|
|
20240911,144300,9271107550,23250,23250,23300,23200,714
|
|
20240911,144200,9254520800,23200,23200,23300,23200,863
|
|
20240911,144100,9234467500,23200,23200,23250,23200,1142
|
|
20240911,144000,9207963800,23200,23200,23250,23200,907
|
|
20240911,143900,9186902850,23250,23250,23250,23200,953
|
|
20240911,143800,9164777650,23250,23250,23300,23200,574
|
|
20240911,143700,9151447900,23200,23250,23300,23200,983
|
|
20240911,143600,9128593000,23250,23200,23300,23200,4360
|
|
20240911,143500,9027308950,23200,23200,23250,23200,673
|
|
20240911,143400,9011691450,23200,23200,23250,23200,669
|
|
20240911,143300,8996164450,23250,23200,23250,23200,1528
|
|
20240911,143200,8960707500,23200,23200,23250,23200,560
|
|
20240911,143100,8947713500,23250,23200,23250,23200,994
|
|
20240911,143000,8924646700,23200,23250,23250,23150,1095
|
|
20240911,142900,8899259500,23250,23200,23250,23150,4377
|
|
20240911,142800,8797716400,23200,23250,23250,23200,1128
|
|
20240911,142700,8771526400,23200,23250,23250,23200,755
|
|
20240911,142600,8754006350,23200,23200,23250,23200,909
|
|
20240911,142500,8732900900,23200,23300,23300,23200,2606
|
|
20240911,142400,8672322550,23250,23250,23300,23250,1056
|
|
20240911,142300,8647761350,23250,23250,23300,23250,1087
|
|
20240911,142200,8622483200,23250,23250,23300,23250,461
|
|
20240911,142100,8611762050,23250,23200,23300,23200,1350
|
|
20240911,142000,8580385600,23250,23200,23250,23200,1028
|
|
20240911,141900,8556531200,23200,23250,23250,23200,684
|
|
20240911,141800,8540656950,23250,23200,23250,23200,529
|
|
20240911,141700,8528379150,23200,23200,23250,23200,908
|
|
20240911,141600,8507300750,23200,23200,23250,23200,884
|
|
20240911,141500,8486783350,23250,23250,23250,23200,644
|
|
20240911,141400,8471838100,23200,23300,23300,23200,561
|
|
20240911,141300,8458808850,23200,23250,23300,23200,770
|
|
20240911,141200,8440923100,23250,23300,23300,23250,2098
|
|
20240911,141100,8392142900,23250,23250,23300,23250,491
|
|
20240911,141000,8380721900,23250,23250,23300,23250,501
|
|
20240911,140900,8369070200,23250,23300,23300,23250,659
|
|
20240911,140800,8353742050,23250,23250,23300,23250,703
|
|
20240911,140700,8337392100,23250,23250,23300,23250,705
|
|
20240911,140600,8320995800,23250,23250,23300,23200,3066
|
|
20240911,140500,8249653250,23250,23250,23250,23200,2355
|
|
20240911,140400,8194989700,23250,23200,23250,23200,729
|
|
20240911,140300,8178070150,23200,23200,23250,23200,779
|
|
20240911,140200,8159991650,23250,23150,23250,23150,3559
|
|
20240911,140100,8077426700,23150,23150,23200,23100,1238
|
|
20240911,140000,8048764050,23150,23100,23200,23100,3841
|
|
20240911,135900,7959850250,23100,23100,23150,23100,880
|
|
20240911,135800,7939516350,23100,23100,23150,23100,759
|
|
20240911,135700,7921977750,23100,23100,23150,23100,7006
|
|
20240911,135600,7760123550,23100,23100,23150,23100,698
|
|
20240911,135500,7743994550,23150,23100,23150,23100,941
|
|
20240911,135400,7722245150,23100,23100,23150,23100,474
|
|
20240911,135300,7711294000,23150,23100,23150,23100,812
|
|
20240911,135200,7692523700,23100,23100,23150,23100,491
|
|
20240911,135100,7681177150,23100,23100,23150,23100,742
|
|
20240911,135000,7664030200,23150,23100,23150,23100,641
|
|
20240911,134900,7649216100,23100,23200,23200,23100,631
|
|
20240911,134800,7634621100,23100,23200,23200,23100,1935
|
|
20240911,134700,7589830150,23150,23150,23200,23150,857
|
|
20240911,134600,7569990400,23150,23200,23200,23150,631
|
|
20240911,134500,7555382100,23150,23150,23200,23150,3615
|
|
20240911,134400,7471694450,23150,23150,23200,23150,932
|
|
20240911,134300,7450082400,23150,23150,23250,23150,911
|
|
20240911,134200,7428968300,23200,23150,23250,23150,1115
|
|
20240911,134100,7403114550,23150,23150,23200,23150,535
|
|
20240911,134000,7390727750,23150,23200,23250,23150,621
|
|
20240911,133900,7376335250,23200,23200,23250,23200,796
|
|
20240911,133800,7357866350,23200,23200,23250,23200,740
|
|
20240911,133700,7340698100,23200,23200,23250,23200,426
|
|
20240911,133600,7330814550,23200,23200,23250,23150,324
|
|
20240911,133500,7323302800,23200,23150,23250,23150,639
|
|
20240911,133400,7308474800,23150,23200,23250,23150,1001
|
|
20240911,133300,7285258050,23150,23200,23250,23150,612
|
|
20240911,133200,7271066200,23200,23200,23250,23150,449
|
|
20240911,133100,7260649100,23200,23250,23250,23150,545
|
|
20240911,133000,7248013100,23200,23200,23250,23150,993
|
|
20240911,132900,7224993650,23200,23200,23250,23200,530
|
|
20240911,132800,7212687500,23200,23150,23250,23150,633
|
|
20240911,132700,7197994650,23200,23200,23250,23150,1606
|
|
20240911,132600,7160771450,23200,23200,23250,23150,643
|
|
20240911,132500,7145855050,23200,23200,23250,23200,778
|
|
20240911,132400,7127803750,23200,23150,23250,23150,478
|
|
20240911,132300,7116725650,23150,23200,23200,23150,348
|
|
20240911,132200,7108669150,23150,23200,23200,23150,535
|
|
20240911,132100,7096283500,23150,23250,23250,23150,938
|
|
20240911,132000,7074539650,23200,23150,23300,23100,2639
|
|
20240911,131900,7013359000,23150,23150,23200,23150,1423
|
|
20240911,131800,6980415900,23150,23150,23200,23150,523
|
|
20240911,131700,6968308050,23150,23150,23200,23150,687
|
|
20240911,131600,6952398900,23150,23150,23200,23150,548
|
|
20240911,131500,6939709950,23200,23150,23200,23150,624
|
|
20240911,131400,6925255150,23150,23150,23200,23100,1398
|
|
20240911,131300,6892930900,23150,23150,23200,23150,802
|
|
20240911,131200,6874364350,23150,23100,23200,23100,4003
|
|
20240911,131100,6781700500,23100,23150,23200,23100,7543
|
|
20240911,131000,6607435350,23150,23250,23300,23100,45423
|
|
20240911,130900,5554796300,23250,23250,23300,23250,695
|
|
20240911,130800,5538637400,23250,23250,23300,23250,429
|
|
20240911,130700,5528662800,23250,23300,23300,23250,907
|
|
20240911,130600,5507568250,23250,23300,23300,23250,395
|
|
20240911,130500,5498381500,23250,23300,23300,23250,1058
|
|
20240911,130400,5473743100,23300,23300,23350,23300,1710
|
|
20240911,130300,5433899850,23300,23300,23350,23300,392
|
|
20240911,130200,5424764500,23300,23300,23350,23300,472
|
|
20240911,130100,5413766750,23300,23350,23350,23300,963
|
|
20240911,130000,5391328600,23350,23300,23350,23300,651
|
|
20240911,125900,5376160050,23350,23300,23350,23300,379
|
|
20240911,125800,5367329000,23300,23300,23350,23300,1438
|
|
20240911,125700,5333764050,23300,23300,23350,23300,396
|
|
20240911,125600,5324537100,23300,23300,23350,23300,689
|
|
20240911,125500,5308481800,23350,23300,23350,23250,4933
|
|
20240911,125400,5193543750,23300,23300,23350,23300,514
|
|
20240911,125300,5181565950,23350,23300,23350,23300,215
|
|
20240911,125200,5176556050,23300,23300,23350,23300,534
|
|
20240911,125100,5164113450,23300,23350,23350,23300,449
|
|
20240911,125000,5153651550,23350,23300,23350,23300,270
|
|
20240911,124900,5147357800,23350,23300,23350,23300,244
|
|
20240911,124800,5141671000,23300,23300,23350,23300,696
|
|
20240911,124700,5125448850,23300,23350,23350,23300,303
|
|
20240911,124600,5118388150,23300,23300,23350,23250,1612
|
|
20240911,124500,5080818550,23250,23250,23300,23250,292
|
|
20240911,124400,5074023650,23250,23250,23300,23250,375
|
|
20240911,124300,5065302550,23250,23250,23300,23250,1054
|
|
20240911,124200,5040779000,23250,23300,23300,23250,259
|
|
20240911,124100,5034757000,23300,23300,23350,23250,310
|
|
20240911,124000,5027542400,23300,23250,23300,23250,886
|
|
20240911,123900,5006928000,23250,23300,23300,23250,812
|
|
20240911,123800,4988040250,23300,23300,23350,23250,889
|
|
20240911,123700,4967327200,23300,23300,23350,23300,363
|
|
20240911,123600,4958869150,23300,23250,23350,23250,842
|
|
20240911,123500,4939261300,23250,23300,23300,23250,1648
|
|
20240911,123400,4900896100,23350,23350,23350,23300,234
|
|
20240911,123300,4895443400,23300,23300,23350,23300,679
|
|
20240911,123200,4879596750,23300,23350,23350,23300,1219
|
|
20240911,123100,4851166300,23300,23300,23350,23300,600
|
|
20240911,123000,4837181650,23300,23350,23350,23300,178
|
|
20240911,122900,4833033600,23300,23300,23350,23300,875
|
|
20240911,122800,4812643450,23300,23300,23350,23300,751
|
|
20240911,122700,4795121150,23300,23300,23350,23300,771
|
|
20240911,122600,4777155000,23300,23300,23350,23300,273
|
|
20240911,122500,4770793850,23300,23350,23350,23300,385
|
|
20240911,122400,4761822850,23300,23300,23350,23300,384
|
|
20240911,122300,4752874650,23300,23300,23350,23300,235
|
|
20240911,122200,4747397250,23300,23300,23350,23300,630
|
|
20240911,122100,4732717300,23300,23300,23350,23300,385
|
|
20240911,122000,4723746100,23350,23300,23350,23300,183
|
|
20240911,121900,4719481900,23350,23350,23350,23300,518
|
|
20240911,121800,4707412050,23350,23300,23350,23300,620
|
|
20240911,121700,4692954200,23300,23300,23350,23300,259
|
|
20240911,121600,4686919350,23350,23300,23350,23300,674
|
|
20240911,121500,4671213400,23300,23300,23350,23300,1106
|
|
20240911,121400,4645400800,23300,23300,23350,23300,577
|
|
20240911,121300,4631953100,23350,23300,23350,23300,565
|
|
20240911,121200,4618787700,23300,23300,23350,23300,246
|
|
20240911,121100,4613054400,23300,23300,23350,23300,312
|
|
20240911,121000,4605784300,23300,23400,23400,23300,920
|
|
20240911,120900,4584310900,23400,23350,23400,23300,383
|
|
20240911,120800,4575367400,23350,23300,23350,23300,1157
|
|
20240911,120700,4548387650,23300,23400,23400,23300,1315
|
|
20240911,120600,4517694450,23350,23350,23400,23350,522
|
|
20240911,120500,4505505550,23350,23350,23400,23350,406
|
|
20240911,120400,4496023450,23350,23350,23400,23350,259
|
|
20240911,120300,4489974850,23400,23350,23400,23350,291
|
|
20240911,120200,4483179250,23350,23350,23400,23350,369
|
|
20240911,120100,4474562800,23350,23350,23400,23350,825
|
|
20240911,120000,4455279200,23350,23400,23400,23350,559
|
|
20240911,115900,4442224550,23350,23400,23400,23350,493
|
|
20240911,115800,4430712350,23350,23350,23400,23350,180
|
|
20240911,115700,4426508350,23350,23400,23400,23350,776
|
|
20240911,115600,4408388050,23350,23350,23400,23350,410
|
|
20240911,115500,4398800950,23350,23400,23400,23350,300
|
|
20240911,115400,4391794950,23350,23350,23400,23350,507
|
|
20240911,115300,4379955200,23350,23350,23400,23350,555
|
|
20240911,115200,4366993200,23350,23400,23400,23350,332
|
|
20240911,115100,4359238650,23350,23400,23400,23350,222
|
|
20240911,115000,4354053000,23350,23350,23400,23350,664
|
|
20240911,114900,4338533300,23350,23350,23400,23350,912
|
|
20240911,114800,4317225250,23350,23400,23400,23350,300
|
|
20240911,114700,4310219700,23350,23350,23400,23350,567
|
|
20240911,114600,4296978650,23400,23400,23400,23350,252
|
|
20240911,114500,4291093850,23350,23400,23400,23350,538
|
|
20240911,114400,4278531150,23350,23350,23400,23350,480
|
|
20240911,114300,4267322900,23400,23400,23400,23350,167
|
|
20240911,114200,4263423050,23350,23300,23350,23300,531
|
|
20240911,114100,4251032400,23300,23300,23350,23300,946
|
|
20240911,114000,4228978200,23300,23300,23350,23300,232
|
|
20240911,113900,4223572050,23300,23350,23350,23300,274
|
|
20240911,113800,4217182650,23300,23300,23350,23300,417
|
|
20240911,113700,4207464400,23350,23350,23400,23300,493
|
|
20240911,113600,4195956100,23350,23300,23350,23300,827
|
|
20240911,113500,4176672400,23300,23300,23350,23300,291
|
|
20240911,113400,4169890450,23300,23350,23350,23300,654
|
|
20240911,113300,4154636950,23300,23350,23400,23300,828
|
|
20240911,113200,4135309550,23350,23350,23400,23350,485
|
|
20240911,113100,4123984750,23350,23350,23400,23350,902
|
|
20240911,113000,4102922850,23350,23350,23400,23350,427
|
|
20240911,112900,4092950750,23400,23350,23400,23350,302
|
|
20240911,112800,4085892400,23400,23400,23400,23350,1995
|
|
20240911,112700,4039306850,23350,23350,23400,23350,497
|
|
20240911,112600,4027700350,23350,23350,23400,23350,238
|
|
20240911,112500,4022141900,23350,23400,23400,23350,487
|
|
20240911,112400,4010769650,23400,23400,23400,23350,581
|
|
20240911,112300,3997202750,23300,23350,23400,23300,1304
|
|
20240911,112200,3966789650,23400,23350,23400,23350,398
|
|
20240911,112100,3957494000,23350,23350,23400,23350,398
|
|
20240911,112000,3948188500,23400,23300,23400,23300,485
|
|
20240911,111900,3936865800,23300,23300,23350,23300,759
|
|
20240911,111800,3919179050,23350,23350,23400,23300,185
|
|
20240911,111700,3914860650,23350,23300,23350,23300,320
|
|
20240911,111600,3907403800,23350,23300,23350,23250,2428
|
|
20240911,111500,3850821650,23300,23300,23350,23300,608
|
|
20240911,111400,3836654900,23300,23300,23350,23300,431
|
|
20240911,111300,3826611600,23300,23250,23350,23250,539
|
|
20240911,111200,3814054600,23300,23350,23350,23250,1926
|
|
20240911,111100,3769208250,23300,23300,23350,23250,2456
|
|
20240911,111000,3712001200,23300,23300,23350,23300,3233
|
|
20240911,110900,3636670900,23300,23300,23350,23300,1616
|
|
20240911,110800,3599012600,23300,23300,23350,23300,209
|
|
20240911,110700,3594140450,23350,23300,23400,23300,854
|
|
20240911,110600,3574223150,23300,23350,23350,23300,373
|
|
20240911,110500,3565531900,23300,23300,23350,23300,485
|
|
20240911,110400,3554228900,23350,23300,23350,23300,749
|
|
20240911,110300,3536748600,23300,23350,23350,23300,633
|
|
20240911,110200,3521997700,23350,23350,23400,23300,204
|
|
20240911,110100,3517243350,23350,23300,23350,23300,1101
|
|
20240911,110000,3491540050,23300,23350,23350,23300,1062
|
|
20240911,105900,3466765800,23350,23350,23350,23300,8725
|
|
20240911,105800,3263136200,23350,23350,23400,23350,1169
|
|
20240911,105700,3235836100,23350,23350,23400,23350,983
|
|
20240911,105600,3212852950,23400,23350,23400,23350,399
|
|
20240911,105500,3203534300,23400,23400,23450,23350,1113
|
|
20240911,105400,3177497600,23400,23450,23450,23400,470
|
|
20240911,105300,3166498000,23400,23400,23450,23400,403
|
|
20240911,105200,3157066150,23400,23400,23450,23400,414
|
|
20240911,105100,3147377500,23450,23400,23450,23400,563
|
|
20240911,105000,3134176000,23450,23400,23450,23400,2698
|
|
20240911,104900,3070956650,23400,23400,23450,23400,105
|
|
20240911,104800,3068498900,23400,23400,23450,23400,419
|
|
20240911,104700,3058693200,23400,23400,23450,23400,457
|
|
20240911,104600,3047990050,23400,23450,23500,23400,362
|
|
20240911,104500,3039502050,23450,23450,23500,23400,394
|
|
20240911,104400,3030260500,23400,23400,23450,23400,822
|
|
20240911,104300,3010989200,23400,23450,23450,23400,1143
|
|
20240911,104200,2984192400,23400,23400,23400,23350,5772
|
|
20240911,104100,2849193100,23400,23350,23400,23350,561
|
|
20240911,104000,2836080550,23350,23400,23450,23350,3593
|
|
20240911,103900,2752047500,23400,23450,23450,23400,438
|
|
20240911,103800,2741795450,23400,23400,23450,23400,278
|
|
20240911,103700,2735290200,23400,23400,23450,23400,2252
|
|
20240911,103600,2682592200,23400,23400,23450,23400,1481
|
|
20240911,103500,2647930550,23400,23450,23450,23400,1718
|
|
20240911,103400,2607722850,23450,23450,23450,23400,2040
|
|
20240911,103300,2559906000,23500,23450,23500,23450,568
|
|
20240911,103200,2546585750,23450,23450,23500,23450,248
|
|
20240911,103100,2540766950,23500,23500,23500,23450,199
|
|
20240911,103000,2536098600,23450,23450,23500,23450,178
|
|
20240911,102900,2531921950,23450,23450,23500,23450,509
|
|
20240911,102800,2519985450,23450,23450,23500,23450,669
|
|
20240911,102700,2504296900,23450,23450,23500,23450,436
|
|
20240911,102600,2494072650,23450,23500,23500,23450,150
|
|
20240911,102500,2490552400,23450,23450,23500,23450,510
|
|
20240911,102400,2478591750,23450,23450,23500,23450,377
|
|
20240911,102300,2469750000,23450,23450,23450,23450,175
|
|
20240911,102200,2465646250,23450,23450,23500,23400,2547
|
|
20240911,102100,2405953050,23450,23450,23500,23400,720
|
|
20240911,102000,2389070750,23450,23450,23500,23450,180
|
|
20240911,101900,2384848950,23450,23450,23500,23400,243
|
|
20240911,101800,2379150500,23400,23450,23500,23400,1617
|
|
20240911,101700,2341237250,23450,23550,23550,23450,8981
|
|
20240911,101600,2130283350,23500,23500,23550,23500,621
|
|
20240911,101500,2115689400,23550,23500,23550,23500,414
|
|
20240911,101400,2105959700,23500,23550,23600,23500,461
|
|
20240911,101300,2095106150,23550,23550,23550,23500,753
|
|
20240911,101200,2077386750,23550,23600,23600,23500,5557
|
|
20240911,101100,1946570200,23550,23550,23600,23550,117
|
|
20240911,101000,1943810950,23550,23550,23600,23550,1049
|
|
20240911,100900,1919098100,23600,23600,23600,23550,505
|
|
20240911,100800,1907188400,23550,23550,23600,23550,412
|
|
20240911,100700,1897483800,23550,23600,23600,23550,792
|
|
20240911,100600,1878803600,23600,23550,23600,23550,552
|
|
20240911,100500,1865786950,23600,23600,23650,23550,4245
|
|
20240911,100400,1765633600,23650,23600,23650,23600,887
|
|
20240911,100300,1744670800,23600,23650,23650,23600,286
|
|
20240911,100200,1737917400,23650,23600,23650,23600,1073
|
|
20240911,100100,1712564100,23650,23650,23700,23600,590
|
|
20240911,100000,1698612400,23650,23650,23700,23600,940
|
|
20240911,095900,1676381300,23650,23650,23650,23650,674
|
|
20240911,095800,1660441200,23650,23700,23700,23650,4775
|
|
20240911,095700,1547334900,23700,23700,23750,23700,359
|
|
20240911,095600,1538813550,23750,23700,23750,23700,110
|
|
20240911,095500,1536205600,23700,23700,23750,23700,379
|
|
20240911,095400,1527222100,23750,23750,23750,23700,397
|
|
20240911,095300,1517794250,23750,23750,23750,23700,2514
|
|
20240911,095200,1458123800,23750,23750,23800,23750,393
|
|
20240911,095100,1448789100,23800,23800,23800,23750,601
|
|
20240911,095000,1434501450,23800,23750,23800,23750,225
|
|
20240911,094900,1429154900,23800,23800,23800,23750,164
|
|
20240911,094800,1425256800,23800,23800,23800,23750,173
|
|
20240911,094700,1421145400,23800,23750,23800,23750,496
|
|
20240911,094600,1409363650,23750,23750,23800,23700,317
|
|
20240911,094500,1401835950,23750,23750,23800,23700,1722
|
|
20240911,094400,1360956150,23750,23800,23800,23750,772
|
|
20240911,094300,1342618650,23800,23800,23800,23750,394
|
|
20240911,094200,1333258450,23750,23800,23800,23750,1625
|
|
20240911,094100,1294657450,23800,23850,23850,23750,4092
|
|
20240911,094000,1197279250,23850,23850,23850,23800,163
|
|
20240911,093900,1193397150,23850,23800,23850,23800,633
|
|
20240911,093800,1178314100,23850,23850,23850,23800,239
|
|
20240911,093700,1172622700,23850,23900,23900,23800,1695
|
|
20240911,093600,1132197250,23900,24000,24000,23900,267
|
|
20240911,093500,1125813600,23850,23850,24000,23850,1266
|
|
20240911,093400,1095572250,23850,23900,23900,23850,462
|
|
20240911,093300,1084551250,23900,23850,23900,23850,481
|
|
20240911,093200,1073076700,23900,23900,23900,23850,141
|
|
20240911,093100,1069711050,23900,23850,23900,23850,296
|
|
20240911,093000,1062648950,23900,23950,23950,23850,705
|
|
20240911,092900,1045813400,23950,23900,23950,23900,252
|
|
20240911,092800,1039787050,23950,23950,23950,23900,262
|
|
20240911,092700,1033517950,23950,23900,23950,23900,101
|
|
20240911,092600,1031099950,23950,24050,24050,23850,14856
|
|
20240911,092500,674418400,24050,24050,24050,24000,160
|
|
20240911,092400,670571800,24050,24000,24050,24000,217
|
|
20240911,092300,665361000,24000,24000,24050,23950,551
|
|
20240911,092200,652136900,24000,23950,24000,23850,583
|
|
20240911,092100,638183950,23900,23950,24000,23850,9044
|
|
20240911,092000,421832800,24000,23950,24000,23900,837
|
|
20240911,091900,401775400,23850,23900,23950,23850,929
|
|
20240911,091800,379569000,23900,23900,23950,23850,1905
|
|
20240911,091700,333974850,23900,23900,23950,23900,128
|
|
20240911,091600,330913800,23900,23850,23950,23850,1387
|
|
20240911,091500,297764350,23850,23950,23950,23850,288
|
|
20240911,091400,290875600,23950,23900,23950,23900,453
|
|
20240911,091300,280027650,23900,23900,23950,23900,369
|
|
20240911,091200,271195100,23900,23850,23950,23850,685
|
|
20240911,091100,254799750,23950,23850,23950,23850,570
|
|
20240911,091000,241178700,23900,23850,23900,23850,309
|
|
20240911,090900,233806750,23850,23850,23900,23850,201
|
|
20240911,090800,229011450,23900,23900,23900,23850,119
|
|
20240911,090700,226170800,23850,23900,23900,23850,44
|
|
20240911,090600,225119750,23900,23950,23950,23900,231
|
|
20240911,090500,219596750,23900,23850,23950,23850,724
|
|
20240911,090400,202324450,23850,23850,23950,23850,761
|
|
20240911,090300,184142550,23850,23850,23950,23850,620
|
|
20240911,090200,169336300,23900,23950,24000,23800,3175
|
|
20240911,090100,93523800,24000,24000,24050,24000,538
|
|
20240911,090000,80605700,24000,23900,24000,23900,3372
|