613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,191000,13165430600,23900,23900,23900,23900,211390
|
|
20240912,190900,13165430600,23900,23900,23900,23900,0
|
|
20240912,190800,13165430600,23900,23900,23900,23900,0
|
|
20240912,190700,13165430600,23900,23900,23900,23900,0
|
|
20240912,190600,13165430600,23900,23900,23900,23900,0
|
|
20240912,190500,13165430600,23900,23900,23900,23900,0
|
|
20240912,190400,13165430600,23900,23900,23900,23900,0
|
|
20240912,190300,13165430600,23900,23900,23900,23900,0
|
|
20240912,190200,13165430600,23900,23900,23900,23900,0
|
|
20240912,190100,13165430600,23900,23900,23900,23900,0
|
|
20240912,190000,13165430600,23900,23900,23900,23900,0
|
|
20240912,185900,13165430600,23900,23900,23900,23900,0
|
|
20240912,185800,13165430600,23900,23900,23900,23900,0
|
|
20240912,185700,13165430600,23900,23900,23900,23900,0
|
|
20240912,185600,13165430600,23900,23900,23900,23900,0
|
|
20240912,185500,13165430600,23900,23900,23900,23900,0
|
|
20240912,185400,13165430600,23900,23900,23900,23900,0
|
|
20240912,185300,13165430600,23900,23900,23900,23900,0
|
|
20240912,185200,13165430600,23900,23900,23900,23900,0
|
|
20240912,185100,13165430600,23900,23900,23900,23900,0
|
|
20240912,185000,13165430600,23900,23900,23900,23900,0
|
|
20240912,184900,13165430600,23900,23900,23900,23900,0
|
|
20240912,184800,13165430600,23900,23900,23900,23900,0
|
|
20240912,184700,13165430600,23900,23900,23900,23900,0
|
|
20240912,184600,13165430600,23900,23900,23900,23900,0
|
|
20240912,184500,13165430600,23900,23900,23900,23900,0
|
|
20240912,184400,13165430600,23900,23900,23900,23900,0
|
|
20240912,184300,13165430600,23900,23900,23900,23900,0
|
|
20240912,184200,13165430600,23900,23900,23900,23900,0
|
|
20240912,184100,13165430600,23900,23900,23900,23900,0
|
|
20240912,184000,13165430600,23900,23900,23900,23900,211390
|
|
20240912,183900,13165430600,23900,23900,23900,23900,0
|
|
20240912,183800,13165430600,23900,23900,23900,23900,0
|
|
20240912,183700,13165430600,23900,23900,23900,23900,0
|
|
20240912,183600,13165430600,23900,23900,23900,23900,0
|
|
20240912,183500,13165430600,23900,23900,23900,23900,0
|
|
20240912,183400,13165430600,23900,23900,23900,23900,0
|
|
20240912,183300,13165430600,23900,23900,23900,23900,0
|
|
20240912,183200,13165430600,23900,23900,23900,23900,0
|
|
20240912,183100,13165430600,23900,23900,23900,23900,0
|
|
20240912,183000,13165430600,23900,23900,23900,23900,0
|
|
20240912,182900,13165430600,23900,23900,23900,23900,0
|
|
20240912,182800,13165430600,23900,23900,23900,23900,0
|
|
20240912,182700,13165430600,23900,23900,23900,23900,0
|
|
20240912,182600,13165430600,23900,23900,23900,23900,0
|
|
20240912,182500,13165430600,23900,23900,23900,23900,0
|
|
20240912,182400,13165430600,23900,23900,23900,23900,0
|
|
20240912,182300,13165430600,23900,23900,23900,23900,0
|
|
20240912,182200,13165430600,23900,23900,23900,23900,0
|
|
20240912,182100,13165430600,23900,23900,23900,23900,0
|
|
20240912,182000,13165430600,23900,23900,23900,23900,0
|
|
20240912,181900,13165430600,23900,23900,23900,23900,0
|
|
20240912,181800,13165430600,23900,23900,23900,23900,0
|
|
20240912,181700,13165430600,23900,23900,23900,23900,0
|
|
20240912,181600,13165430600,23900,23900,23900,23900,0
|
|
20240912,181500,13165430600,23900,23900,23900,23900,0
|
|
20240912,181400,13165430600,23900,23900,23900,23900,0
|
|
20240912,181300,13165430600,23900,23900,23900,23900,0
|
|
20240912,181200,13165430600,23900,23900,23900,23900,0
|
|
20240912,181100,13165430600,23900,23900,23900,23900,0
|
|
20240912,181000,13165430600,23900,23900,23900,23900,211390
|
|
20240912,180900,13165430600,23900,23900,23900,23900,0
|
|
20240912,180800,13165430600,23900,23900,23900,23900,0
|
|
20240912,180700,13165430600,23900,23900,23900,23900,0
|
|
20240912,180600,13165430600,23900,23900,23900,23900,0
|
|
20240912,180500,13165430600,23900,23900,23900,23900,0
|
|
20240912,180400,13165430600,23900,23900,23900,23900,0
|
|
20240912,180300,13165430600,23900,23900,23900,23900,0
|
|
20240912,180200,13165430600,23900,23900,23900,23900,0
|
|
20240912,180100,13165430600,23900,23900,23900,23900,0
|
|
20240912,180000,13165430600,23900,23900,23900,23900,0
|
|
20240912,175900,13165430600,23900,23900,23900,23900,0
|
|
20240912,175800,13165430600,23900,23900,23900,23900,0
|
|
20240912,175700,13165430600,23900,23900,23900,23900,0
|
|
20240912,175600,13165430600,23900,23900,23900,23900,0
|
|
20240912,175500,13165430600,23900,23900,23900,23900,0
|
|
20240912,175400,13165430600,23900,23900,23900,23900,0
|
|
20240912,175300,13165430600,23900,23900,23900,23900,0
|
|
20240912,175200,13165430600,23900,23900,23900,23900,0
|
|
20240912,175100,13165430600,23900,23900,23900,23900,0
|
|
20240912,175000,13165430600,23900,23900,23900,23900,0
|
|
20240912,174900,13165430600,23900,23900,23900,23900,0
|
|
20240912,174800,13165430600,23900,23900,23900,23900,0
|
|
20240912,174700,13165430600,23900,23900,23900,23900,0
|
|
20240912,174600,13165430600,23900,23900,23900,23900,0
|
|
20240912,174500,13165430600,23900,23900,23900,23900,0
|
|
20240912,174400,13165430600,23900,23900,23900,23900,0
|
|
20240912,174300,13165430600,23900,23900,23900,23900,0
|
|
20240912,174200,13165430600,23900,23900,23900,23900,0
|
|
20240912,174100,13165430600,23900,23900,23900,23900,0
|
|
20240912,174000,13165430600,23900,23900,23900,23900,211390
|
|
20240912,173900,13165430600,23900,23900,23900,23900,0
|
|
20240912,173800,13165430600,23900,23900,23900,23900,0
|
|
20240912,173700,13165430600,23900,23900,23900,23900,0
|
|
20240912,173600,13165430600,23900,23900,23900,23900,0
|
|
20240912,173500,13165430600,23900,23900,23900,23900,0
|
|
20240912,173400,13165430600,23900,23900,23900,23900,0
|
|
20240912,173300,13165430600,23900,23900,23900,23900,0
|
|
20240912,173200,13165430600,23900,23900,23900,23900,0
|
|
20240912,173100,13165430600,23900,23900,23900,23900,0
|
|
20240912,173000,13165430600,23900,23900,23900,23900,0
|
|
20240912,172900,13165430600,23900,23900,23900,23900,0
|
|
20240912,172800,13165430600,23900,23900,23900,23900,0
|
|
20240912,172700,13165430600,23900,23900,23900,23900,0
|
|
20240912,172600,13165430600,23900,23900,23900,23900,0
|
|
20240912,172500,13165430600,23900,23900,23900,23900,0
|
|
20240912,172400,13165430600,23900,23900,23900,23900,0
|
|
20240912,172300,13165430600,23900,23900,23900,23900,0
|
|
20240912,172200,13165430600,23900,23900,23900,23900,0
|
|
20240912,172100,13165430600,23900,23900,23900,23900,0
|
|
20240912,172000,13165430600,23900,23900,23900,23900,0
|
|
20240912,171900,13165430600,23900,23900,23900,23900,0
|
|
20240912,171800,13165430600,23900,23900,23900,23900,0
|
|
20240912,171700,13165430600,23900,23900,23900,23900,0
|
|
20240912,171600,13165430600,23900,23900,23900,23900,0
|
|
20240912,171500,13165430600,23900,23900,23900,23900,0
|
|
20240912,171400,13165430600,23900,23900,23900,23900,0
|
|
20240912,171300,13165430600,23900,23900,23900,23900,0
|
|
20240912,171200,13165430600,23900,23900,23900,23900,0
|
|
20240912,171100,13165430600,23900,23900,23900,23900,0
|
|
20240912,171000,13165430600,23900,23900,23900,23900,211390
|
|
20240912,170900,13165430600,23900,23900,23900,23900,0
|
|
20240912,170800,13165430600,23900,23900,23900,23900,0
|
|
20240912,170700,13165430600,23900,23900,23900,23900,0
|
|
20240912,170600,13165430600,23900,23900,23900,23900,0
|
|
20240912,170500,13165430600,23900,23900,23900,23900,0
|
|
20240912,170400,13165430600,23900,23900,23900,23900,0
|
|
20240912,170300,13165430600,23900,23900,23900,23900,0
|
|
20240912,170200,13165430600,23900,23900,23900,23900,0
|
|
20240912,170100,13165430600,23900,23900,23900,23900,0
|
|
20240912,170000,13165430600,23900,23900,23900,23900,0
|
|
20240912,165900,13165430600,23900,23900,23900,23900,0
|
|
20240912,165800,13165430600,23900,23900,23900,23900,0
|
|
20240912,165700,13165430600,23900,23900,23900,23900,0
|
|
20240912,165600,13165430600,23900,23900,23900,23900,0
|
|
20240912,165500,13165430600,23900,23900,23900,23900,0
|
|
20240912,165400,13165430600,23900,23900,23900,23900,0
|
|
20240912,165300,13165430600,23900,23900,23900,23900,0
|
|
20240912,165200,13165430600,23900,23900,23900,23900,0
|
|
20240912,165100,13165430600,23900,23900,23900,23900,0
|
|
20240912,165000,13165430600,23900,23900,23900,23900,0
|
|
20240912,164900,13165430600,23900,23900,23900,23900,0
|
|
20240912,164800,13165430600,23900,23900,23900,23900,0
|
|
20240912,164700,13165430600,23900,23900,23900,23900,0
|
|
20240912,164600,13165430600,23900,23900,23900,23900,0
|
|
20240912,164500,13165430600,23900,23900,23900,23900,0
|
|
20240912,164400,13165430600,23900,23900,23900,23900,0
|
|
20240912,164300,13165430600,23900,23900,23900,23900,0
|
|
20240912,164200,13165430600,23900,23900,23900,23900,0
|
|
20240912,164100,13165430600,23900,23900,23900,23900,0
|
|
20240912,164000,13165430600,23900,23900,23900,23900,211390
|
|
20240912,163900,13165430600,23900,23900,23900,23900,0
|
|
20240912,163800,13165430600,23900,23900,23900,23900,0
|
|
20240912,163700,13165430600,23900,23900,23900,23900,0
|
|
20240912,163600,13165430600,23900,23900,23900,23900,0
|
|
20240912,163500,13165430600,23900,23900,23900,23900,0
|
|
20240912,163400,13165430600,23900,23900,23900,23900,0
|
|
20240912,163300,13165430600,23900,23900,23900,23900,0
|
|
20240912,163200,13165430600,23900,23900,23900,23900,0
|
|
20240912,163100,13165430600,23900,23900,23900,23900,0
|
|
20240912,163000,13165430600,23900,23900,23900,23900,0
|
|
20240912,162900,13165430600,23900,23900,23900,23900,0
|
|
20240912,162800,13165430600,23900,23900,23900,23900,0
|
|
20240912,162700,13165430600,23900,23900,23900,23900,0
|
|
20240912,162600,13165430600,23900,23900,23900,23900,0
|
|
20240912,162500,13165430600,23900,23900,23900,23900,0
|
|
20240912,162400,13165430600,23900,23900,23900,23900,0
|
|
20240912,162300,13165430600,23900,23900,23900,23900,0
|
|
20240912,162200,13165430600,23900,23900,23900,23900,0
|
|
20240912,162100,13165430600,23900,23900,23900,23900,0
|
|
20240912,162000,13165430600,23900,23900,23900,23900,0
|
|
20240912,161900,13165430600,23900,23900,23900,23900,0
|
|
20240912,161800,13165430600,23900,23900,23900,23900,0
|
|
20240912,161700,13165430600,23900,23900,23900,23900,0
|
|
20240912,161600,13165430600,23900,23900,23900,23900,0
|
|
20240912,161500,13165430600,23900,23900,23900,23900,0
|
|
20240912,161400,13165430600,23900,23900,23900,23900,0
|
|
20240912,161300,13165430600,23900,23900,23900,23900,0
|
|
20240912,161200,13165430600,23900,23900,23900,23900,0
|
|
20240912,161100,13165430600,23900,23900,23900,23900,0
|
|
20240912,161000,13165430600,23900,23900,23900,23900,211390
|
|
20240912,160900,13165430600,23900,23900,23900,23900,0
|
|
20240912,160800,13165430600,23900,23900,23900,23900,0
|
|
20240912,160700,13165430600,23900,23900,23900,23900,0
|
|
20240912,160600,13165430600,23900,23900,23900,23900,0
|
|
20240912,160500,13165430600,23900,23900,23900,23900,0
|
|
20240912,160400,13165430600,23900,23900,23900,23900,0
|
|
20240912,160300,13165430600,23900,23900,23900,23900,0
|
|
20240912,160200,13165430600,23900,23900,23900,23900,0
|
|
20240912,160100,13165430600,23900,23900,23900,23900,0
|
|
20240912,160000,13165430600,23900,23900,23900,23900,0
|
|
20240912,155900,13165430600,23900,23900,23900,23900,0
|
|
20240912,155800,13165430600,23900,23900,23900,23900,0
|
|
20240912,155700,13165430600,23900,23900,23900,23900,0
|
|
20240912,155600,13165430600,23900,23900,23900,23900,0
|
|
20240912,155500,13165430600,23900,23900,23900,23900,0
|
|
20240912,155400,13165430600,23900,23900,23900,23900,0
|
|
20240912,155300,13165430600,23900,23900,23900,23900,0
|
|
20240912,155200,13165430600,23900,23900,23900,23900,0
|
|
20240912,155100,13165430600,23900,23900,23900,23900,0
|
|
20240912,155000,13165430600,23900,23900,23900,23900,0
|
|
20240912,154900,13165430600,23900,23900,23900,23900,0
|
|
20240912,154800,13165430600,23900,23900,23900,23900,0
|
|
20240912,154700,13165430600,23900,23900,23900,23900,0
|
|
20240912,154600,13165430600,23900,23900,23900,23900,0
|
|
20240912,154500,13165430600,23900,23900,23900,23900,0
|
|
20240912,154400,13165430600,23900,23900,23900,23900,0
|
|
20240912,154300,13165430600,23900,23900,23900,23900,0
|
|
20240912,154200,13165430600,23900,23900,23900,23900,0
|
|
20240912,154100,13165430600,23900,23900,23900,23900,0
|
|
20240912,154000,13165430600,23900,23900,23900,23900,211390
|
|
20240912,153900,13165430600,23900,23900,23900,23900,0
|
|
20240912,153800,13165430600,23900,23900,23900,23900,0
|
|
20240912,153700,13165430600,23900,23900,23900,23900,0
|
|
20240912,153600,13165430600,23900,23900,23900,23900,0
|
|
20240912,153500,13165430600,23900,23900,23900,23900,0
|
|
20240912,153400,13165430600,23900,23900,23900,23900,0
|
|
20240912,153300,13165430600,23900,23900,23900,23900,0
|
|
20240912,153200,13165430600,23900,23900,23900,23900,0
|
|
20240912,153100,13165430600,23900,23900,23900,23900,0
|
|
20240912,153000,13165430600,23900,23900,23900,23900,211390
|
|
20240912,152900,8113209600,23850,23850,23850,23850,0
|
|
20240912,152800,8113209600,23850,23850,23850,23850,0
|
|
20240912,152700,8113209600,23850,23850,23850,23850,0
|
|
20240912,152600,8113209600,23850,23850,23850,23850,0
|
|
20240912,152500,8113209600,23850,23850,23850,23850,0
|
|
20240912,152400,8113209600,23850,23850,23850,23850,0
|
|
20240912,152300,8113209600,23850,23850,23850,23850,0
|
|
20240912,152200,8113209600,23850,23850,23850,23850,0
|
|
20240912,152100,8113209600,23850,23850,23850,23850,0
|
|
20240912,152000,8113209600,23850,23850,23850,23850,0
|
|
20240912,151900,8113209600,23850,23900,23900,23850,949
|
|
20240912,151800,8090555050,23900,23900,23900,23850,216
|
|
20240912,151700,8085394150,23900,23900,23900,23850,1838
|
|
20240912,151600,8041487100,23900,23850,23900,23850,546
|
|
20240912,151500,8028445600,23900,23850,23900,23850,965
|
|
20240912,151400,8005388650,23900,23850,23900,23850,669
|
|
20240912,151300,7989422800,23850,23900,23900,23850,330
|
|
20240912,151200,7981543150,23850,23900,23900,23800,656
|
|
20240912,151100,7965888900,23900,23900,23900,23800,2617
|
|
20240912,151000,7903396850,23900,23850,23900,23800,1884
|
|
20240912,150900,7858404000,23800,23850,23900,23800,1271
|
|
20240912,150800,7828079750,23900,23900,23900,23850,739
|
|
20240912,150700,7810443100,23850,23850,23900,23850,1227
|
|
20240912,150600,7781168900,23900,23850,23900,23800,1971
|
|
20240912,150500,7734166950,23850,23800,23850,23800,411
|
|
20240912,150400,7724380450,23850,23850,23850,23800,336
|
|
20240912,150300,7716377350,23800,23800,23850,23800,742
|
|
20240912,150200,7698711100,23850,23850,23850,23800,768
|
|
20240912,150100,7680418250,23850,23800,23850,23800,739
|
|
20240912,150000,7662825400,23750,23800,23850,23750,1084
|
|
20240912,145900,7637037700,23800,23800,23850,23750,627
|
|
20240912,145800,7622110550,23800,23800,23850,23800,1629
|
|
20240912,145700,7583298950,23800,23850,23850,23750,1795
|
|
20240912,145600,7540581650,23850,23850,23850,23800,841
|
|
20240912,145500,7520561500,23800,23850,23850,23800,523
|
|
20240912,145400,7508109350,23800,23800,23850,23800,481
|
|
20240912,145300,7496655100,23800,23800,23850,23800,1248
|
|
20240912,145200,7466949150,23800,23850,23900,23800,620
|
|
20240912,145100,7452184450,23800,23850,23900,23800,918
|
|
20240912,145000,7430290700,23850,23800,23850,23800,3856
|
|
20240912,144900,7338349500,23800,23850,23850,23800,975
|
|
20240912,144800,7315133150,23850,23800,23850,23800,655
|
|
20240912,144700,7299541850,23800,23800,23850,23800,649
|
|
20240912,144600,7284085850,23800,23800,23850,23800,1019
|
|
20240912,144500,7259829450,23800,23800,23850,23800,615
|
|
20240912,144400,7245186900,23800,23800,23850,23800,707
|
|
20240912,144300,7228351100,23750,23700,23850,23700,5439
|
|
20240912,144200,7098944000,23700,23750,23800,23700,1073
|
|
20240912,144100,7073466650,23800,23750,23800,23700,5019
|
|
20240912,144000,6954455600,23750,23800,23800,23750,806
|
|
20240912,143900,6935308650,23800,23750,23800,23750,1082
|
|
20240912,143800,6909606550,23750,23750,23800,23750,903
|
|
20240912,143700,6888151450,23800,23750,23800,23700,3594
|
|
20240912,143600,6802828250,23700,23700,23750,23700,2219
|
|
20240912,143500,6750216650,23700,23700,23750,23700,660
|
|
20240912,143400,6734570950,23700,23800,23800,23700,1190
|
|
20240912,143300,6706309350,23750,23800,23800,23750,899
|
|
20240912,143200,6684948050,23800,23750,23800,23750,912
|
|
20240912,143100,6663279850,23750,23800,23800,23750,478
|
|
20240912,143000,6651922300,23750,23750,23800,23750,434
|
|
20240912,142900,6641612350,23750,23750,23800,23750,656
|
|
20240912,142800,6626025650,23750,23750,23800,23700,957
|
|
20240912,142700,6603290800,23750,23800,23800,23750,563
|
|
20240912,142600,6589915150,23750,23750,23800,23750,1009
|
|
20240912,142500,6565939250,23750,23700,23800,23700,3277
|
|
20240912,142400,6488118400,23750,23750,23750,23700,576
|
|
20240912,142300,6474461950,23700,23700,23750,23700,588
|
|
20240912,142200,6460524300,23750,23700,23750,23700,743
|
|
20240912,142100,6442903300,23700,23750,23750,23700,787
|
|
20240912,142000,6424245200,23700,23750,23750,23700,586
|
|
20240912,141900,6410351750,23700,23750,23750,23700,879
|
|
20240912,141800,6389495650,23700,23700,23750,23700,973
|
|
20240912,141700,6366428100,23700,23750,23750,23700,452
|
|
20240912,141600,6355711100,23700,23650,23750,23650,2095
|
|
20240912,141500,6306058050,23650,23700,23700,23650,980
|
|
20240912,141400,6282843250,23650,23700,23700,23650,970
|
|
20240912,141300,6259893800,23650,23650,23700,23650,748
|
|
20240912,141200,6242184200,23650,23650,23700,23650,750
|
|
20240912,141100,6224441450,23650,23650,23700,23650,1023
|
|
20240912,141000,6200231050,23650,23650,23700,23650,581
|
|
20240912,140900,6186484450,23650,23650,23700,23650,621
|
|
20240912,140800,6171792150,23700,23650,23700,23650,713
|
|
20240912,140700,6154917150,23650,23700,23700,23650,1135
|
|
20240912,140600,6128066900,23650,23650,23700,23650,472
|
|
20240912,140500,6116898700,23650,23650,23700,23650,532
|
|
20240912,140400,6104314100,23700,23650,23700,23650,951
|
|
20240912,140300,6081811650,23700,23650,23700,23650,551
|
|
20240912,140200,6068771700,23650,23700,23700,23650,428
|
|
20240912,140100,6058646600,23700,23650,23700,23650,365
|
|
20240912,140000,6050011200,23650,23650,23700,23650,612
|
|
20240912,135900,6035532250,23650,23650,23700,23600,713
|
|
20240912,135800,6018668150,23650,23600,23650,23600,236
|
|
20240912,135700,6013094950,23650,23600,23700,23600,922
|
|
20240912,135600,5991306050,23650,23600,23650,23600,440
|
|
20240912,135500,5980908350,23600,23650,23650,23600,810
|
|
20240912,135400,5961769350,23600,23600,23700,23600,624
|
|
20240912,135300,5947028550,23650,23600,23650,23600,684
|
|
20240912,135200,5930877050,23600,23600,23650,23600,728
|
|
20240912,135100,5913682650,23600,23650,23700,23600,445
|
|
20240912,135000,5903160750,23650,23600,23700,23600,1387
|
|
20240912,134900,5870391600,23650,23650,23650,23600,329
|
|
20240912,134800,5862625450,23600,23650,23650,23600,249
|
|
20240912,134700,5856747800,23600,23600,23650,23600,474
|
|
20240912,134600,5845561000,23600,23600,23650,23600,642
|
|
20240912,134500,5830407850,23650,23700,23700,23600,749
|
|
20240912,134400,5812694000,23650,23650,23700,23650,1238
|
|
20240912,134300,5783412000,23650,23650,23700,23650,738
|
|
20240912,134200,5765956900,23650,23700,23700,23650,347
|
|
20240912,134100,5757746350,23650,23650,23700,23650,369
|
|
20240912,134000,5749016750,23650,23650,23700,23650,312
|
|
20240912,133900,5741637200,23650,23650,23700,23650,665
|
|
20240912,133800,5725908950,23650,23700,23700,23650,437
|
|
20240912,133700,5715571750,23700,23650,23700,23650,417
|
|
20240912,133600,5705706250,23650,23650,23700,23650,801
|
|
20240912,133500,5686754450,23650,23700,23700,23650,372
|
|
20240912,133400,5677956400,23650,23650,23700,23650,279
|
|
20240912,133300,5671357100,23650,23550,23700,23550,873
|
|
20240912,133200,5650734400,23550,23600,23650,23550,493
|
|
20240912,133100,5639104200,23600,23600,23650,23600,711
|
|
20240912,133000,5622324000,23600,23600,23650,23550,3754
|
|
20240912,132900,5533733800,23550,23550,23600,23550,522
|
|
20240912,132800,5521440600,23550,23600,23600,23550,380
|
|
20240912,132700,5512490400,23550,23600,23600,23550,231
|
|
20240912,132600,5507049350,23550,23600,23650,23550,863
|
|
20240912,132500,5486692100,23650,23600,23650,23600,2105
|
|
20240912,132400,5437010200,23600,23600,23650,23600,1610
|
|
20240912,132300,5399007950,23600,23600,23650,23600,211
|
|
20240912,132200,5394027650,23600,23600,23650,23600,559
|
|
20240912,132100,5380834400,23650,23600,23650,23600,354
|
|
20240912,132000,5372476100,23600,23600,23650,23600,596
|
|
20240912,131900,5358394100,23650,23650,23700,23600,2622
|
|
20240912,131800,5296389400,23650,23650,23700,23650,1533
|
|
20240912,131700,5260132300,23700,23650,23700,23650,173
|
|
20240912,131600,5256040200,23650,23650,23700,23650,144
|
|
20240912,131500,5252633750,23650,23650,23700,23650,609
|
|
20240912,131400,5238228350,23650,23650,23700,23650,225
|
|
20240912,131300,5232905050,23650,23700,23750,23650,220
|
|
20240912,131200,5227695400,23700,23700,23750,23650,117
|
|
20240912,131100,5224924050,23650,23700,23750,23650,655
|
|
20240912,131000,5209405850,23700,23700,23700,23700,369
|
|
20240912,130900,5200660550,23700,23700,23700,23650,168
|
|
20240912,130800,5196679900,23700,23700,23750,23700,1704
|
|
20240912,130700,5156294800,23700,23700,23750,23700,644
|
|
20240912,130600,5141030850,23700,23700,23750,23700,539
|
|
20240912,130500,5128254700,23700,23750,23750,23700,312
|
|
20240912,130400,5120858000,23700,23750,23750,23700,1073
|
|
20240912,130300,5095412150,23700,23750,23750,23700,125
|
|
20240912,130200,5092449000,23700,23700,23750,23700,102
|
|
20240912,130100,5090031550,23700,23750,23800,23700,1540
|
|
20240912,130000,5053456450,23800,23750,23800,23750,359
|
|
20240912,125900,5044929050,23750,23800,23800,23750,111
|
|
20240912,125800,5042291300,23750,23750,23800,23750,225
|
|
20240912,125700,5036947500,23750,23750,23800,23750,554
|
|
20240912,125600,5023789000,23750,23750,23800,23750,759
|
|
20240912,125500,5005762300,23750,23750,23800,23750,2071
|
|
20240912,125400,4956575500,23750,23750,23800,23750,627
|
|
20240912,125300,4941680400,23800,23750,23800,23750,112
|
|
20240912,125200,4939018500,23750,23750,23750,23750,43
|
|
20240912,125100,4937997250,23800,23750,23800,23750,249
|
|
20240912,125000,4932078900,23750,23750,23800,23750,453
|
|
20240912,124900,4921319250,23750,23750,23800,23750,123
|
|
20240912,124800,4918393950,23750,23750,23800,23750,190
|
|
20240912,124700,4913880450,23800,23750,23800,23750,934
|
|
20240912,124600,4891675900,23750,23800,23800,23750,749
|
|
20240912,124500,4873855950,23800,23750,23800,23750,1334
|
|
20240912,124400,4842108050,23750,23800,23800,23750,64
|
|
20240912,124300,4840587800,23750,23800,23800,23750,360
|
|
20240912,124200,4832036850,23800,23750,23800,23750,162
|
|
20240912,124100,4828188300,23750,23750,23800,23750,122
|
|
20240912,124000,4825290100,23750,23750,23800,23750,400
|
|
20240912,123900,4815790000,23800,23750,23800,23750,251
|
|
20240912,123800,4809820850,23750,23750,23750,23750,119
|
|
20240912,123700,4806994600,23750,23750,23800,23750,146
|
|
20240912,123600,4803526450,23750,23750,23800,23750,361
|
|
20240912,123500,4794952250,23800,23750,23800,23750,1045
|
|
20240912,123400,4770131850,23750,23700,23750,23700,132
|
|
20240912,123300,4767003100,23700,23700,23750,23700,357
|
|
20240912,123200,4758540650,23700,23750,23750,23700,158
|
|
20240912,123100,4754794700,23700,23700,23750,23700,192
|
|
20240912,123000,4750243000,23750,23700,23750,23700,34
|
|
20240912,122900,4749436600,23700,23700,23750,23700,615
|
|
20240912,122800,4734848000,23700,23700,23750,23700,51
|
|
20240912,122700,4733639000,23700,23700,23750,23700,472
|
|
20240912,122600,4722451900,23700,23700,23700,23700,432
|
|
20240912,122500,4712213500,23700,23750,23750,23700,1138
|
|
20240912,122400,4685189200,23700,23750,23750,23700,165
|
|
20240912,122300,4681278300,23700,23700,23750,23700,147
|
|
20240912,122200,4677793600,23750,23700,23750,23700,411
|
|
20240912,122100,4668052250,23700,23750,23750,23700,109
|
|
20240912,122000,4665468650,23750,23700,23750,23700,191
|
|
20240912,121900,4660935600,23700,23700,23750,23700,341
|
|
20240912,121800,4652853400,23750,23700,23750,23700,1090
|
|
20240912,121700,4627019400,23650,23650,23700,23650,466
|
|
20240912,121600,4615992850,23650,23700,23700,23650,336
|
|
20240912,121500,4608031650,23700,23750,23750,23700,1518
|
|
20240912,121400,4572054500,23750,23750,23750,23700,80
|
|
20240912,121300,4570155850,23750,23750,23750,23700,287
|
|
20240912,121200,4563346250,23750,23700,23750,23700,1759
|
|
20240912,121100,4521586700,23700,23750,23750,23700,110
|
|
20240912,121000,4518979000,23750,23750,23750,23700,44
|
|
20240912,120900,4517935800,23750,23700,23750,23700,912
|
|
20240912,120800,4496321350,23700,23750,23750,23700,419
|
|
20240912,120700,4486389450,23700,23700,23750,23700,441
|
|
20240912,120600,4475936950,23700,23750,23750,23700,202
|
|
20240912,120500,4471141450,23700,23700,23750,23700,343
|
|
20240912,120400,4463012300,23700,23700,23750,23700,202
|
|
20240912,120300,4458223700,23700,23750,23750,23700,463
|
|
20240912,120200,4447238700,23700,23750,23750,23700,1396
|
|
20240912,120100,4414087750,23750,23750,23800,23750,506
|
|
20240912,120000,4402069650,23800,23750,23800,23700,2823
|
|
20240912,115900,4335023950,23700,23750,23750,23700,321
|
|
20240912,115800,4327403750,23750,23750,23750,23700,4364
|
|
20240912,115700,4223765750,23750,23750,23800,23750,173
|
|
20240912,115600,4219656900,23800,23800,23850,23800,1375
|
|
20240912,115500,4186931300,23800,23750,23800,23750,2526
|
|
20240912,115400,4126815650,23750,23750,23800,23750,437
|
|
20240912,115300,4116435600,23750,23750,23800,23750,123
|
|
20240912,115200,4113514300,23750,23750,23800,23750,433
|
|
20240912,115100,4103229900,23750,23750,23800,23750,4932
|
|
20240912,115000,3985972050,23800,23750,23800,23750,141
|
|
20240912,114900,3982622250,23750,23750,23800,23750,498
|
|
20240912,114800,3970792900,23750,23800,23800,23750,3807
|
|
20240912,114700,3880286100,23750,23750,23800,23750,423
|
|
20240912,114600,3870239050,23750,23750,23800,23750,444
|
|
20240912,114500,3859678900,23750,23800,23800,23750,724
|
|
20240912,114400,3842474700,23750,23750,23800,23750,439
|
|
20240912,114300,3832046450,23800,23750,23850,23750,822
|
|
20240912,114200,3812481250,23750,23750,23800,23750,380
|
|
20240912,114100,3803442300,23800,23750,23800,23700,1039
|
|
20240912,114000,3778763100,23700,23700,23750,23700,443
|
|
20240912,113900,3768260750,23700,23750,23800,23700,1106
|
|
20240912,113800,3741993650,23750,23700,23800,23700,363
|
|
20240912,113700,3733372300,23700,23750,23750,23700,340
|
|
20240912,113600,3725300150,23750,23750,23800,23750,447
|
|
20240912,113500,3714678900,23750,23850,23850,23750,4611
|
|
20240912,113400,3604934850,23850,23800,23850,23750,2931
|
|
20240912,113300,3535197550,23750,23750,23800,23750,613
|
|
20240912,113200,3520630000,23750,23800,23800,23750,29
|
|
20240912,113100,3519941050,23800,23750,23800,23750,1844
|
|
20240912,113000,3476119100,23750,23700,23750,23700,1288
|
|
20240912,112900,3445550150,23700,23750,23750,23700,154
|
|
20240912,112800,3441897850,23700,23700,23700,23700,85
|
|
20240912,112700,3439883350,23700,23700,23750,23700,132
|
|
20240912,112600,3436754350,23700,23750,23750,23700,980
|
|
20240912,112500,3413495850,23750,23750,23800,23700,1101
|
|
20240912,112400,3387358850,23750,23700,23800,23700,752
|
|
20240912,112300,3369491850,23750,23650,23750,23650,1081
|
|
20240912,112200,3343871600,23650,23700,23750,23650,1826
|
|
20240912,112100,3300576050,23700,23750,23800,23700,4711
|
|
20240912,112000,3188681800,23750,23650,23750,23650,3049
|
|
20240912,111900,3116397000,23650,23650,23700,23650,485
|
|
20240912,111800,3104920200,23700,23650,23700,23650,202
|
|
20240912,111700,3100139700,23650,23650,23700,23650,2670
|
|
20240912,111600,3036981850,23600,23600,23650,23600,753
|
|
20240912,111500,3019209850,23600,23600,23650,23550,1919
|
|
20240912,111400,2973902450,23600,23550,23600,23550,124
|
|
20240912,111300,2970981650,23600,23550,23600,23550,156
|
|
20240912,111200,2967305500,23550,23600,23600,23550,436
|
|
20240912,111100,2957033900,23600,23550,23600,23550,52
|
|
20240912,111000,2955808600,23550,23550,23600,23550,102
|
|
20240912,110900,2953406000,23550,23550,23600,23550,68
|
|
20240912,110800,2951804050,23550,23550,23550,23550,22
|
|
20240912,110700,2951285950,23600,23550,23600,23550,351
|
|
20240912,110600,2943019500,23550,23550,23600,23550,934
|
|
20240912,110500,2920993800,23550,23550,23600,23550,127
|
|
20240912,110400,2918002400,23550,23550,23600,23550,354
|
|
20240912,110300,2909664250,23550,23500,23600,23500,2637
|
|
20240912,110200,2847551300,23500,23500,23550,23500,2191
|
|
20240912,110100,2795990350,23500,23500,23550,23500,163
|
|
20240912,110000,2792156950,23500,23550,23550,23500,613
|
|
20240912,105900,2777748500,23550,23500,23550,23500,74
|
|
20240912,105800,2776008300,23500,23550,23550,23500,437
|
|
20240912,105700,2765738250,23550,23500,23550,23500,587
|
|
20240912,105600,2751934850,23500,23500,23550,23500,861
|
|
20240912,105500,2731698550,23500,23500,23550,23500,59
|
|
20240912,105400,2730311550,23500,23500,23550,23500,642
|
|
20240912,105300,2715206300,23550,23550,23550,23550,21
|
|
20240912,105200,2714711750,23500,23500,23500,23500,998
|
|
20240912,105100,2691258750,23500,23500,23550,23500,203
|
|
20240912,105000,2686487750,23500,23500,23550,23500,486
|
|
20240912,104900,2675066500,23500,23550,23550,23500,527
|
|
20240912,104800,2662673300,23550,23550,23550,23500,822
|
|
20240912,104700,2643354100,23550,23500,23550,23500,161
|
|
20240912,104600,2639568050,23500,23450,23550,23450,2170
|
|
20240912,104500,2588572800,23500,23450,23500,23450,16
|
|
20240912,104400,2588197250,23500,23450,23500,23450,834
|
|
20240912,104300,2568639250,23450,23450,23450,23450,109
|
|
20240912,104200,2566083200,23450,23500,23500,23450,1294
|
|
20240912,104100,2535737850,23450,23450,23500,23450,33
|
|
20240912,104000,2534963900,23450,23450,23500,23450,446
|
|
20240912,103900,2524504100,23450,23450,23450,23450,319
|
|
20240912,103800,2517023550,23450,23500,23500,23450,626
|
|
20240912,103700,2502342850,23450,23500,23500,23450,34
|
|
20240912,103600,2501545500,23450,23500,23500,23450,657
|
|
20240912,103500,2486133300,23450,23450,23450,23400,1025
|
|
20240912,103400,2462099450,23400,23400,23450,23350,1262
|
|
20240912,103300,2432568350,23400,23400,23400,23400,2118
|
|
20240912,103200,2383007150,23400,23400,23450,23400,1255
|
|
20240912,103100,2353639800,23400,23450,23450,23400,68
|
|
20240912,103000,2352048200,23400,23450,23500,23400,2003
|
|
20240912,102900,2305152450,23450,23450,23500,23450,847
|
|
20240912,102800,2285289750,23500,23500,23500,23450,757
|
|
20240912,102700,2267537550,23500,23450,23500,23450,71
|
|
20240912,102600,2265871650,23450,23450,23450,23450,864
|
|
20240912,102500,2245610850,23500,23450,23500,23450,33
|
|
20240912,102400,2244836450,23450,23500,23500,23450,457
|
|
20240912,102300,2234119650,23500,23450,23500,23450,245
|
|
20240912,102200,2228368400,23450,23450,23500,23450,721
|
|
20240912,102100,2211449650,23450,23450,23500,23450,263
|
|
20240912,102000,2205282200,23450,23500,23500,23450,794
|
|
20240912,101900,2186661950,23500,23450,23500,23450,127
|
|
20240912,101800,2183683550,23450,23500,23500,23450,1160
|
|
20240912,101700,2156480000,23500,23450,23500,23400,1982
|
|
20240912,101600,2109979450,23400,23400,23450,23400,2509
|
|
20240912,101500,2051191950,23400,23450,23450,23400,132
|
|
20240912,101400,2048100650,23450,23400,23450,23400,720
|
|
20240912,101300,2031247550,23450,23450,23450,23400,125
|
|
20240912,101200,2028316350,23400,23400,23450,23400,2987
|
|
20240912,101100,1958420200,23450,23400,23450,23400,91
|
|
20240912,101000,1956287500,23400,23400,23450,23400,663
|
|
20240912,100900,1940773200,23450,23450,23450,23400,396
|
|
20240912,100800,1931487550,23450,23450,23450,23400,1146
|
|
20240912,100700,1904617000,23450,23500,23500,23450,323
|
|
20240912,100600,1897039850,23500,23450,23500,23450,733
|
|
20240912,100500,1879837250,23500,23450,23500,23450,626
|
|
20240912,100400,1865153250,23450,23450,23500,23450,269
|
|
20240912,100300,1858844450,23450,23450,23500,23450,965
|
|
20240912,100200,1836210200,23500,23500,23500,23500,3876
|
|
20240912,100100,1745124200,23500,23550,23550,23500,1405
|
|
20240912,100000,1712072100,23550,23550,23550,23500,105
|
|
20240912,095900,1709603400,23550,23500,23550,23500,986
|
|
20240912,095800,1686426100,23500,23550,23550,23500,330
|
|
20240912,095700,1678664750,23500,23500,23550,23500,704
|
|
20240912,095600,1662115250,23500,23550,23550,23500,56
|
|
20240912,095500,1660797700,23500,23500,23550,23500,1972
|
|
20240912,095400,1614423650,23550,23550,23550,23500,37
|
|
20240912,095300,1613553000,23500,23500,23550,23500,883
|
|
20240912,095200,1592787900,23550,23550,23550,23500,270
|
|
20240912,095100,1586441700,23500,23500,23550,23500,864
|
|
20240912,095000,1566132250,23550,23550,23550,23500,262
|
|
20240912,094900,1559967300,23500,23500,23550,23500,1009
|
|
20240912,094800,1536255250,23550,23500,23550,23500,414
|
|
20240912,094700,1526525100,23450,23500,23500,23450,1052
|
|
20240912,094600,1501852900,23500,23450,23500,23450,2738
|
|
20240912,094500,1437511600,23450,23500,23500,23450,638
|
|
20240912,094400,1422540800,23500,23450,23500,23450,782
|
|
20240912,094300,1404190200,23500,23500,23550,23450,601
|
|
20240912,094200,1390088500,23500,23500,23500,23450,293
|
|
20240912,094100,1383208800,23500,23500,23500,23450,582
|
|
20240912,094000,1369555250,23450,23450,23500,23400,893
|
|
20240912,093900,1348614300,23450,23550,23550,23450,2443
|
|
20240912,093800,1291296650,23500,23550,23550,23500,186
|
|
20240912,093700,1286925150,23550,23500,23550,23500,1944
|
|
20240912,093600,1241239250,23500,23550,23550,23500,1013
|
|
20240912,093500,1217395400,23550,23500,23550,23500,1407
|
|
20240912,093400,1184292650,23500,23500,23550,23450,2452
|
|
20240912,093300,1126666100,23500,23500,23500,23400,1297
|
|
20240912,093200,1096242450,23450,23450,23500,23400,641
|
|
20240912,093100,1081210850,23450,23450,23450,23400,2155
|
|
20240912,093000,1030781050,23400,23450,23450,23400,371
|
|
20240912,092900,1022096600,23450,23450,23500,23450,843
|
|
20240912,092800,1002325700,23500,23450,23500,23400,591
|
|
20240912,092700,988466700,23450,23500,23500,23400,921
|
|
20240912,092600,966869250,23450,23450,23550,23450,342
|
|
20240912,092500,958833250,23450,23550,23550,23400,9812
|
|
20240912,092400,728738500,23550,23500,23550,23500,1276
|
|
20240912,092300,698722800,23500,23550,23550,23500,786
|
|
20240912,092200,680246750,23550,23550,23550,23500,1343
|
|
20240912,092100,648635200,23550,23550,23550,23500,367
|
|
20240912,092000,640007400,23550,23600,23600,23500,501
|
|
20240912,091900,628218300,23550,23600,23600,23550,1462
|
|
20240912,091800,593785900,23600,23600,23600,23550,749
|
|
20240912,091700,576124850,23600,23600,23650,23550,1194
|
|
20240912,091600,547971650,23600,23550,23600,23550,271
|
|
20240912,091500,541589100,23550,23550,23600,23500,763
|
|
20240912,091400,523623400,23550,23550,23600,23550,749
|
|
20240912,091300,505973900,23550,23500,23600,23500,1690
|
|
20240912,091200,466217400,23550,23550,23600,23500,580
|
|
20240912,091100,452567250,23550,23550,23550,23500,1341
|
|
20240912,091000,421046800,23500,23550,23600,23500,696
|
|
20240912,090900,404674850,23550,23600,23600,23500,738
|
|
20240912,090800,387270650,23500,23550,23600,23500,823
|
|
20240912,090700,367904100,23500,23550,23600,23450,1301
|
|
20240912,090600,337316650,23600,23700,23700,23600,5437
|
|
20240912,090500,208818800,23700,23700,23700,23650,332
|
|
20240912,090400,200954850,23700,23650,23700,23650,1186
|
|
20240912,090300,172848850,23650,23650,23650,23600,1916
|
|
20240912,090200,127537600,23600,23700,23700,23600,2333
|
|
20240912,090100,72309600,23700,23650,23700,23600,1277
|
|
20240912,090000,42106250,23600,23600,23600,23550,1785
|