615 lines
34 KiB
CSV
615 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,191200,80570385550,22350,22350,22350,22350,163071
|
|
20240927,191100,80570385550,22350,22350,22350,22350,0
|
|
20240927,191000,80570385550,22350,22350,22350,22350,0
|
|
20240927,190900,80570385550,22350,22350,22350,22350,0
|
|
20240927,190800,80570385550,22350,22350,22350,22350,0
|
|
20240927,190700,80570385550,22350,22350,22350,22350,0
|
|
20240927,190600,80570385550,22350,22350,22350,22350,0
|
|
20240927,190500,80570385550,22350,22350,22350,22350,0
|
|
20240927,190400,80570385550,22350,22350,22350,22350,0
|
|
20240927,190300,80570385550,22350,22350,22350,22350,0
|
|
20240927,190200,80570385550,22350,22350,22350,22350,0
|
|
20240927,190100,80570385550,22350,22350,22350,22350,0
|
|
20240927,190000,80570385550,22350,22350,22350,22350,0
|
|
20240927,185900,80570385550,22350,22350,22350,22350,0
|
|
20240927,185800,80570385550,22350,22350,22350,22350,0
|
|
20240927,185700,80570385550,22350,22350,22350,22350,0
|
|
20240927,185600,80570385550,22350,22350,22350,22350,0
|
|
20240927,185500,80570385550,22350,22350,22350,22350,0
|
|
20240927,185400,80570385550,22350,22350,22350,22350,0
|
|
20240927,185300,80570385550,22350,22350,22350,22350,0
|
|
20240927,185200,80570385550,22350,22350,22350,22350,0
|
|
20240927,185100,80570385550,22350,22350,22350,22350,0
|
|
20240927,185000,80570385550,22350,22350,22350,22350,0
|
|
20240927,184900,80570385550,22350,22350,22350,22350,0
|
|
20240927,184800,80570385550,22350,22350,22350,22350,0
|
|
20240927,184700,80570385550,22350,22350,22350,22350,0
|
|
20240927,184600,80570385550,22350,22350,22350,22350,0
|
|
20240927,184500,80570385550,22350,22350,22350,22350,0
|
|
20240927,184400,80570385550,22350,22350,22350,22350,0
|
|
20240927,184300,80570385550,22350,22350,22350,22350,0
|
|
20240927,184200,80570385550,22350,22350,22350,22350,163071
|
|
20240927,184100,80570385550,22350,22350,22350,22350,0
|
|
20240927,184000,80570385550,22350,22350,22350,22350,0
|
|
20240927,183900,80570385550,22350,22350,22350,22350,0
|
|
20240927,183800,80570385550,22350,22350,22350,22350,0
|
|
20240927,183700,80570385550,22350,22350,22350,22350,0
|
|
20240927,183600,80570385550,22350,22350,22350,22350,0
|
|
20240927,183500,80570385550,22350,22350,22350,22350,0
|
|
20240927,183400,80570385550,22350,22350,22350,22350,0
|
|
20240927,183300,80570385550,22350,22350,22350,22350,0
|
|
20240927,183200,80570385550,22350,22350,22350,22350,0
|
|
20240927,183100,80570385550,22350,22350,22350,22350,0
|
|
20240927,183000,80570385550,22350,22350,22350,22350,0
|
|
20240927,182900,80570385550,22350,22350,22350,22350,0
|
|
20240927,182800,80570385550,22350,22350,22350,22350,0
|
|
20240927,182700,80570385550,22350,22350,22350,22350,0
|
|
20240927,182600,80570385550,22350,22350,22350,22350,0
|
|
20240927,182500,80570385550,22350,22350,22350,22350,0
|
|
20240927,182400,80570385550,22350,22350,22350,22350,0
|
|
20240927,182300,80570385550,22350,22350,22350,22350,0
|
|
20240927,182200,80570385550,22350,22350,22350,22350,0
|
|
20240927,182100,80570385550,22350,22350,22350,22350,0
|
|
20240927,182000,80570385550,22350,22350,22350,22350,0
|
|
20240927,181900,80570385550,22350,22350,22350,22350,0
|
|
20240927,181800,80570385550,22350,22350,22350,22350,0
|
|
20240927,181700,80570385550,22350,22350,22350,22350,0
|
|
20240927,181600,80570385550,22350,22350,22350,22350,0
|
|
20240927,181500,80570385550,22350,22350,22350,22350,0
|
|
20240927,181400,80570385550,22350,22350,22350,22350,0
|
|
20240927,181300,80570385550,22350,22350,22350,22350,0
|
|
20240927,181200,80570385550,22350,22350,22350,22350,163071
|
|
20240927,181100,80570385550,22350,22350,22350,22350,0
|
|
20240927,181000,80570385550,22350,22350,22350,22350,0
|
|
20240927,180900,80570385550,22350,22350,22350,22350,0
|
|
20240927,180800,80570385550,22350,22350,22350,22350,0
|
|
20240927,180700,80570385550,22350,22350,22350,22350,0
|
|
20240927,180600,80570385550,22350,22350,22350,22350,0
|
|
20240927,180500,80570385550,22350,22350,22350,22350,0
|
|
20240927,180400,80570385550,22350,22350,22350,22350,0
|
|
20240927,180300,80570385550,22350,22350,22350,22350,0
|
|
20240927,180200,80570385550,22350,22350,22350,22350,0
|
|
20240927,180100,80570385550,22350,22350,22350,22350,0
|
|
20240927,180000,80570385550,22350,22350,22350,22350,0
|
|
20240927,175900,80570385550,22350,22350,22350,22350,0
|
|
20240927,175800,80570385550,22350,22350,22350,22350,0
|
|
20240927,175700,80570385550,22350,22350,22350,22350,0
|
|
20240927,175600,80570385550,22350,22350,22350,22350,0
|
|
20240927,175500,80570385550,22350,22350,22350,22350,0
|
|
20240927,175400,80570385550,22350,22350,22350,22350,0
|
|
20240927,175300,80570385550,22350,22350,22350,22350,0
|
|
20240927,175200,80570385550,22350,22350,22350,22350,0
|
|
20240927,175100,80570385550,22350,22350,22350,22350,0
|
|
20240927,175000,80570385550,22350,22350,22350,22350,0
|
|
20240927,174900,80570385550,22350,22350,22350,22350,0
|
|
20240927,174800,80570385550,22350,22350,22350,22350,0
|
|
20240927,174700,80570385550,22350,22350,22350,22350,0
|
|
20240927,174600,80570385550,22350,22350,22350,22350,0
|
|
20240927,174500,80570385550,22350,22350,22350,22350,0
|
|
20240927,174400,80570385550,22350,22350,22350,22350,0
|
|
20240927,174300,80570385550,22350,22350,22350,22350,0
|
|
20240927,174200,80570385550,22350,22350,22350,22350,163071
|
|
20240927,174100,80570385550,22350,22350,22350,22350,0
|
|
20240927,174000,80570385550,22350,22350,22350,22350,0
|
|
20240927,173900,80570385550,22350,22350,22350,22350,0
|
|
20240927,173800,80570385550,22350,22350,22350,22350,0
|
|
20240927,173700,80570385550,22350,22350,22350,22350,0
|
|
20240927,173600,80570385550,22350,22350,22350,22350,0
|
|
20240927,173500,80570385550,22350,22350,22350,22350,0
|
|
20240927,173400,80570385550,22350,22350,22350,22350,0
|
|
20240927,173300,80570385550,22350,22350,22350,22350,0
|
|
20240927,173200,80570385550,22350,22350,22350,22350,0
|
|
20240927,173100,80570385550,22350,22350,22350,22350,0
|
|
20240927,173000,80570385550,22350,22350,22350,22350,0
|
|
20240927,172900,80570385550,22350,22350,22350,22350,0
|
|
20240927,172800,80570385550,22350,22350,22350,22350,0
|
|
20240927,172700,80570385550,22350,22350,22350,22350,0
|
|
20240927,172600,80570385550,22350,22350,22350,22350,0
|
|
20240927,172500,80570385550,22350,22350,22350,22350,0
|
|
20240927,172400,80570385550,22350,22350,22350,22350,0
|
|
20240927,172300,80570385550,22350,22350,22350,22350,0
|
|
20240927,172200,80570385550,22350,22350,22350,22350,0
|
|
20240927,172100,80570385550,22350,22350,22350,22350,0
|
|
20240927,172000,80570385550,22350,22350,22350,22350,0
|
|
20240927,171900,80570385550,22350,22350,22350,22350,0
|
|
20240927,171800,80570385550,22350,22350,22350,22350,0
|
|
20240927,171700,80570385550,22350,22350,22350,22350,0
|
|
20240927,171600,80570385550,22350,22350,22350,22350,0
|
|
20240927,171500,80570385550,22350,22350,22350,22350,0
|
|
20240927,171400,80570385550,22350,22350,22350,22350,0
|
|
20240927,171300,80570385550,22350,22350,22350,22350,0
|
|
20240927,171200,80570385550,22350,22350,22350,22350,163071
|
|
20240927,171100,80570385550,22350,22350,22350,22350,0
|
|
20240927,171000,80570385550,22350,22350,22350,22350,0
|
|
20240927,170900,80570385550,22350,22350,22350,22350,0
|
|
20240927,170800,80570385550,22350,22350,22350,22350,0
|
|
20240927,170700,80570385550,22350,22350,22350,22350,0
|
|
20240927,170600,80570385550,22350,22350,22350,22350,0
|
|
20240927,170500,80570385550,22350,22350,22350,22350,0
|
|
20240927,170400,80570385550,22350,22350,22350,22350,0
|
|
20240927,170300,80570385550,22350,22350,22350,22350,0
|
|
20240927,170200,80570385550,22350,22350,22350,22350,0
|
|
20240927,170100,80570385550,22350,22350,22350,22350,0
|
|
20240927,170000,80570385550,22350,22350,22350,22350,0
|
|
20240927,165900,80570385550,22350,22350,22350,22350,0
|
|
20240927,165800,80570385550,22350,22350,22350,22350,0
|
|
20240927,165700,80570385550,22350,22350,22350,22350,0
|
|
20240927,165600,80570385550,22350,22350,22350,22350,0
|
|
20240927,165500,80570385550,22350,22350,22350,22350,0
|
|
20240927,165400,80570385550,22350,22350,22350,22350,0
|
|
20240927,165300,80570385550,22350,22350,22350,22350,0
|
|
20240927,165200,80570385550,22350,22350,22350,22350,0
|
|
20240927,165100,80570385550,22350,22350,22350,22350,0
|
|
20240927,165000,80570385550,22350,22350,22350,22350,0
|
|
20240927,164900,80570385550,22350,22350,22350,22350,0
|
|
20240927,164800,80570385550,22350,22350,22350,22350,0
|
|
20240927,164700,80570385550,22350,22350,22350,22350,0
|
|
20240927,164600,80570385550,22350,22350,22350,22350,0
|
|
20240927,164500,80570385550,22350,22350,22350,22350,0
|
|
20240927,164400,80570385550,22350,22350,22350,22350,0
|
|
20240927,164300,80570385550,22350,22350,22350,22350,0
|
|
20240927,164200,80570385550,22350,22350,22350,22350,163071
|
|
20240927,164100,80570385550,22350,22350,22350,22350,0
|
|
20240927,164000,80570385550,22350,22350,22350,22350,0
|
|
20240927,163900,80570385550,22350,22350,22350,22350,0
|
|
20240927,163800,80570385550,22350,22350,22350,22350,0
|
|
20240927,163700,80570385550,22350,22350,22350,22350,0
|
|
20240927,163600,80570385550,22350,22350,22350,22350,0
|
|
20240927,163500,80570385550,22350,22350,22350,22350,0
|
|
20240927,163400,80570385550,22350,22350,22350,22350,0
|
|
20240927,163300,80570385550,22350,22350,22350,22350,0
|
|
20240927,163200,80570385550,22350,22350,22350,22350,0
|
|
20240927,163100,80570385550,22350,22350,22350,22350,0
|
|
20240927,163000,80570385550,22350,22350,22350,22350,0
|
|
20240927,162900,80570385550,22350,22350,22350,22350,0
|
|
20240927,162800,80570385550,22350,22350,22350,22350,0
|
|
20240927,162700,80570385550,22350,22350,22350,22350,0
|
|
20240927,162600,80570385550,22350,22350,22350,22350,0
|
|
20240927,162500,80570385550,22350,22350,22350,22350,0
|
|
20240927,162400,80570385550,22350,22350,22350,22350,0
|
|
20240927,162300,80570385550,22350,22350,22350,22350,0
|
|
20240927,162200,80570385550,22350,22350,22350,22350,0
|
|
20240927,162100,80570385550,22350,22350,22350,22350,0
|
|
20240927,162000,80570385550,22350,22350,22350,22350,0
|
|
20240927,161900,80570385550,22350,22350,22350,22350,0
|
|
20240927,161800,80570385550,22350,22350,22350,22350,0
|
|
20240927,161700,80570385550,22350,22350,22350,22350,0
|
|
20240927,161600,80570385550,22350,22350,22350,22350,0
|
|
20240927,161500,80570385550,22350,22350,22350,22350,0
|
|
20240927,161400,80570385550,22350,22350,22350,22350,0
|
|
20240927,161300,80570385550,22350,22350,22350,22350,0
|
|
20240927,161200,80570385550,22350,22350,22350,22350,163071
|
|
20240927,161100,80570385550,22350,22350,22350,22350,0
|
|
20240927,161000,80570385550,22350,22350,22350,22350,0
|
|
20240927,160900,80570385550,22350,22350,22350,22350,0
|
|
20240927,160800,80570385550,22350,22350,22350,22350,0
|
|
20240927,160700,80570385550,22350,22350,22350,22350,0
|
|
20240927,160600,80570385550,22350,22350,22350,22350,0
|
|
20240927,160500,80570385550,22350,22350,22350,22350,0
|
|
20240927,160400,80570385550,22350,22350,22350,22350,0
|
|
20240927,160300,80570385550,22350,22350,22350,22350,0
|
|
20240927,160200,80570385550,22350,22350,22350,22350,0
|
|
20240927,160100,80570385550,22350,22350,22350,22350,0
|
|
20240927,160000,80570385550,22350,22350,22350,22350,0
|
|
20240927,155900,80570385550,22350,22350,22350,22350,0
|
|
20240927,155800,80570385550,22350,22350,22350,22350,0
|
|
20240927,155700,80570385550,22350,22350,22350,22350,0
|
|
20240927,155600,80570385550,22350,22350,22350,22350,0
|
|
20240927,155500,80570385550,22350,22350,22350,22350,0
|
|
20240927,155400,80570385550,22350,22350,22350,22350,0
|
|
20240927,155300,80570385550,22350,22350,22350,22350,0
|
|
20240927,155200,80570385550,22350,22350,22350,22350,0
|
|
20240927,155100,80570385550,22350,22350,22350,22350,0
|
|
20240927,155000,80570385550,22350,22350,22350,22350,0
|
|
20240927,154900,80570385550,22350,22350,22350,22350,0
|
|
20240927,154800,80570385550,22350,22350,22350,22350,0
|
|
20240927,154700,80570385550,22350,22350,22350,22350,0
|
|
20240927,154600,80570385550,22350,22350,22350,22350,0
|
|
20240927,154500,80570385550,22350,22350,22350,22350,0
|
|
20240927,154400,80570385550,22350,22350,22350,22350,0
|
|
20240927,154300,80570385550,22350,22350,22350,22350,0
|
|
20240927,154200,80570385550,22350,22350,22350,22350,163071
|
|
20240927,154100,80570385550,22350,22350,22350,22350,0
|
|
20240927,154000,80570385550,22350,22350,22350,22350,0
|
|
20240927,153900,80570385550,22350,22350,22350,22350,0
|
|
20240927,153800,80570385550,22350,22350,22350,22350,0
|
|
20240927,153700,80570385550,22350,22350,22350,22350,0
|
|
20240927,153600,80570385550,22350,22350,22350,22350,0
|
|
20240927,153500,80570385550,22350,22350,22350,22350,0
|
|
20240927,153400,80570385550,22350,22350,22350,22350,0
|
|
20240927,153300,80570385550,22350,22350,22350,22350,0
|
|
20240927,153200,80570385550,22350,22350,22350,22350,0
|
|
20240927,153100,80570385550,22350,22350,22350,22350,0
|
|
20240927,153000,80570385550,22350,22350,22350,22350,163071
|
|
20240927,152900,76925748700,22450,22450,22450,22450,0
|
|
20240927,152800,76925748700,22450,22450,22450,22450,0
|
|
20240927,152700,76925748700,22450,22450,22450,22450,0
|
|
20240927,152600,76925748700,22450,22450,22450,22450,0
|
|
20240927,152500,76925748700,22450,22450,22450,22450,0
|
|
20240927,152400,76925748700,22450,22450,22450,22450,0
|
|
20240927,152300,76925748700,22450,22450,22450,22450,0
|
|
20240927,152200,76925748700,22450,22450,22450,22450,0
|
|
20240927,152100,76925748700,22450,22450,22450,22450,0
|
|
20240927,152000,76925748700,22450,22450,22450,22450,0
|
|
20240927,151900,76925748700,22450,22450,22450,22400,5152
|
|
20240927,151800,76810138150,22450,22400,22450,22400,5315
|
|
20240927,151700,76690897550,22400,22400,22500,22400,8475
|
|
20240927,151600,76500863850,22400,22450,22500,22400,7319
|
|
20240927,151500,76336730150,22450,22400,22450,22400,7011
|
|
20240927,151400,76179518450,22450,22450,22500,22400,10788
|
|
20240927,151300,75937367550,22400,22400,22450,22400,4624
|
|
20240927,151200,75833721500,22400,22450,22450,22400,6792
|
|
20240927,151100,75681516600,22400,22350,22450,22350,3913
|
|
20240927,151000,75593834600,22400,22350,22400,22350,7284
|
|
20240927,150900,75430890850,22350,22350,22400,22350,4832
|
|
20240927,150800,75322792000,22350,22400,22450,22350,20942
|
|
20240927,150700,74853623500,22400,22400,22450,22400,4079
|
|
20240927,150600,74762180200,22400,22400,22450,22400,4441
|
|
20240927,150500,74662661050,22400,22400,22450,22350,5708
|
|
20240927,150400,74534755550,22400,22350,22450,22350,7209
|
|
20240927,150300,74373346100,22350,22350,22450,22350,5417
|
|
20240927,150200,74252170700,22400,22400,22450,22350,5645
|
|
20240927,150100,74125872700,22400,22400,22450,22350,19886
|
|
20240927,150000,73680443850,22450,22400,22450,22400,5636
|
|
20240927,145900,73554116700,22400,22400,22450,22400,10198
|
|
20240927,145800,73325617500,22450,22450,22500,22400,10964
|
|
20240927,145700,73079855200,22450,22400,22500,22400,13203
|
|
20240927,145600,72783735850,22450,22400,22450,22400,8605
|
|
20240927,145500,72590903900,22450,22400,22450,22400,9063
|
|
20240927,145400,72387812450,22450,22400,22450,22400,8014
|
|
20240927,145300,72208275650,22400,22350,22450,22350,8303
|
|
20240927,145200,72022246300,22350,22400,22450,22350,7774
|
|
20240927,145100,71848121350,22450,22350,22450,22350,5462
|
|
20240927,145000,71725861300,22350,22350,22450,22350,15870
|
|
20240927,144900,71370635900,22400,22350,22400,22350,4866
|
|
20240927,144800,71261762150,22400,22350,22400,22350,5907
|
|
20240927,144700,71129706550,22400,22350,22400,22350,7739
|
|
20240927,144600,70956649800,22350,22400,22400,22350,6600
|
|
20240927,144500,70809066650,22350,22400,22400,22350,7478
|
|
20240927,144400,70641719200,22400,22350,22400,22350,7543
|
|
20240927,144300,70473016650,22350,22400,22450,22350,13109
|
|
20240927,144200,70179514400,22400,22400,22450,22350,7422
|
|
20240927,144100,70013375400,22400,22350,22450,22350,9064
|
|
20240927,144000,69810397400,22350,22350,22400,22350,4715
|
|
20240927,143900,69704955550,22350,22350,22400,22350,7517
|
|
20240927,143800,69536826900,22350,22450,22450,22350,12255
|
|
20240927,143700,69262696700,22400,22400,22450,22400,23522
|
|
20240927,143600,68735689150,22400,22400,22450,22400,28985
|
|
20240927,143500,68086387400,22400,22400,22450,22400,10425
|
|
20240927,143400,67852782150,22450,22400,22450,22400,5152
|
|
20240927,143300,67737321950,22400,22400,22450,22400,8416
|
|
20240927,143200,67548766200,22450,22450,22450,22400,6142
|
|
20240927,143100,67411063500,22400,22400,22450,22400,11410
|
|
20240927,143000,67155227200,22400,22400,22450,22400,7939
|
|
20240927,142900,66977217450,22400,22400,22500,22400,6030
|
|
20240927,142800,66841985400,22400,22450,22500,22400,6536
|
|
20240927,142700,66695445450,22450,22450,22500,22400,8857
|
|
20240927,142600,66496695850,22450,22450,22500,22400,12305
|
|
20240927,142500,66220761900,22400,22450,22500,22400,4835
|
|
20240927,142400,66112337200,22450,22450,22500,22400,6659
|
|
20240927,142300,65962843950,22450,22500,22500,22400,12875
|
|
20240927,142200,65673383950,22450,22400,22500,22400,7756
|
|
20240927,142100,65499455750,22400,22450,22500,22400,13631
|
|
20240927,142000,65193556700,22450,22450,22500,22450,4552
|
|
20240927,141900,65091311350,22450,22500,22550,22450,6065
|
|
20240927,141800,64955063700,22450,22450,22500,22450,4721
|
|
20240927,141700,64849043400,22450,22450,22500,22450,6508
|
|
20240927,141600,64702869450,22450,22450,22500,22400,15664
|
|
20240927,141500,64350785650,22400,22450,22500,22400,5331
|
|
20240927,141400,64231209000,22450,22400,22500,22400,6075
|
|
20240927,141300,64094916700,22450,22400,22450,22400,9666
|
|
20240927,141200,63878219850,22450,22400,22450,22400,10668
|
|
20240927,141100,63639201850,22400,22450,22500,22400,18370
|
|
20240927,141000,63226812000,22450,22450,22500,22450,5009
|
|
20240927,140900,63114338600,22450,22500,22550,22450,32314
|
|
20240927,140800,62387403100,22500,22500,22550,22500,5443
|
|
20240927,140700,62264887050,22500,22500,22550,22500,15894
|
|
20240927,140600,61907243500,22500,22500,22550,22500,19793
|
|
20240927,140500,61461872950,22500,22500,22550,22500,4874
|
|
20240927,140400,61352123250,22500,22500,22550,22500,6125
|
|
20240927,140300,61214239850,22500,22500,22550,22500,4093
|
|
20240927,140200,61122117250,22500,22500,22550,22500,6399
|
|
20240927,140100,60978106550,22500,22500,22550,22500,7670
|
|
20240927,140000,60805467600,22500,22500,22550,22500,5760
|
|
20240927,135900,60675850900,22500,22550,22550,22500,5035
|
|
20240927,135800,60562527800,22500,22500,22550,22500,8293
|
|
20240927,135700,60375778200,22500,22550,22600,22500,30497
|
|
20240927,135600,59688196400,22550,22600,22600,22550,4417
|
|
20240927,135500,59588574150,22550,22600,22600,22550,4897
|
|
20240927,135400,59478116400,22550,22550,22600,22550,5330
|
|
20240927,135300,59357850150,22550,22550,22600,22550,9540
|
|
20240927,135200,59142577500,22550,22600,22600,22550,3927
|
|
20240927,135100,59053983850,22550,22550,22600,22550,5958
|
|
20240927,135000,58919607100,22550,22550,22650,22550,4360
|
|
20240927,134900,58821138900,22550,22600,22650,22550,6453
|
|
20240927,134800,58675370250,22550,22550,22650,22550,11249
|
|
20240927,134700,58421188900,22550,22550,22600,22550,13396
|
|
20240927,134600,58118721600,22550,22550,22600,22550,6589
|
|
20240927,134500,57970029100,22550,22550,22600,22550,5284
|
|
20240927,134400,57850845100,22550,22550,22600,22550,6860
|
|
20240927,134300,57696065600,22550,22550,22600,22550,6075
|
|
20240927,134200,57558967850,22550,22550,22600,22550,4474
|
|
20240927,134100,57458040900,22550,22600,22600,22550,3536
|
|
20240927,134000,57378283200,22550,22550,22600,22550,7586
|
|
20240927,133900,57207049000,22550,22600,22650,22550,17034
|
|
20240927,133800,56822086300,22650,22600,22650,22600,5892
|
|
20240927,133700,56688912550,22600,22650,22650,22600,8864
|
|
20240927,133600,56488567300,22650,22600,22650,22600,5251
|
|
20240927,133500,56369837200,22600,22600,22650,22600,5555
|
|
20240927,133400,56244234000,22600,22650,22650,22600,5090
|
|
20240927,133300,56129139500,22650,22600,22650,22600,6395
|
|
20240927,133200,55984548150,22650,22600,22650,22600,3851
|
|
20240927,133100,55897503150,22650,22600,22650,22550,5576
|
|
20240927,133000,55771492400,22600,22600,22650,22550,29667
|
|
20240927,132900,55101212800,22600,22600,22650,22600,12540
|
|
20240927,132800,54817744750,22600,22600,22650,22600,6320
|
|
20240927,132700,54674801700,22600,22600,22650,22600,9430
|
|
20240927,132600,54461643950,22650,22600,22650,22600,5732
|
|
20240927,132500,54332015400,22650,22600,22650,22600,6594
|
|
20240927,132400,54182932600,22600,22600,22650,22600,6447
|
|
20240927,132300,54037178250,22600,22600,22650,22600,3342
|
|
20240927,132200,53961642050,22600,22600,22650,22600,4938
|
|
20240927,132100,53849977850,22600,22650,22650,22600,7343
|
|
20240927,132000,53683838900,22600,22600,22700,22600,9618
|
|
20240927,131900,53466111350,22600,22600,22650,22600,4944
|
|
20240927,131800,53354371950,22650,22600,22650,22600,4030
|
|
20240927,131700,53263253350,22600,22600,22650,22600,3987
|
|
20240927,131600,53173102950,22600,22600,22650,22600,5383
|
|
20240927,131500,53051379700,22600,22600,22650,22600,5859
|
|
20240927,131400,52918807350,22600,22600,22650,22600,12335
|
|
20240927,131300,52639761900,22650,22650,22700,22600,13941
|
|
20240927,131200,52324001400,22650,22650,22700,22650,5405
|
|
20240927,131100,52201514850,22650,22700,22700,22650,8425
|
|
20240927,131000,52010557350,22700,22650,22700,22650,11407
|
|
20240927,130900,51752115150,22650,22650,22700,22650,7638
|
|
20240927,130800,51578951100,22650,22650,22700,22650,8978
|
|
20240927,130700,51375591800,22650,22650,22700,22650,4937
|
|
20240927,130600,51263742450,22700,22650,22700,22650,4832
|
|
20240927,130500,51154237550,22650,22650,22700,22650,4507
|
|
20240927,130400,51052137000,22650,22650,22700,22650,2452
|
|
20240927,130300,50996577400,22650,22650,22700,22650,6103
|
|
20240927,130200,50858297900,22650,22650,22700,22650,4165
|
|
20240927,130100,50763885600,22700,22650,22700,22650,4854
|
|
20240927,130000,50653836100,22700,22650,22700,22650,4308
|
|
20240927,125900,50556165500,22650,22700,22750,22650,4284
|
|
20240927,125800,50458999000,22700,22750,22750,22650,6664
|
|
20240927,125700,50307851900,22700,22700,22750,22650,8325
|
|
20240927,125600,50118928850,22650,22750,22750,22650,9891
|
|
20240927,125500,49894471150,22750,22700,22750,22700,2470
|
|
20240927,125400,49838377250,22700,22650,22750,22650,3953
|
|
20240927,125300,49748637600,22650,22700,22750,22650,4378
|
|
20240927,125200,49649320050,22750,22700,22750,22650,5235
|
|
20240927,125100,49530601650,22700,22650,22700,22650,8135
|
|
20240927,125000,49346012800,22650,22650,22700,22650,8703
|
|
20240927,124900,49148577250,22650,22650,22700,22650,2346
|
|
20240927,124800,49095413400,22700,22650,22700,22650,5486
|
|
20240927,124700,48971077450,22700,22650,22700,22650,2542
|
|
20240927,124600,48913484650,22650,22650,22700,22650,3380
|
|
20240927,124500,48836884550,22650,22650,22700,22650,2158
|
|
20240927,124400,48787999900,22650,22700,22700,22650,4041
|
|
20240927,124300,48696435550,22700,22700,22700,22650,4005
|
|
20240927,124200,48605595100,22700,22650,22700,22650,1896
|
|
20240927,124100,48562629750,22650,22650,22750,22650,6228
|
|
20240927,124000,48421376350,22700,22650,22750,22650,3344
|
|
20240927,123900,48345508500,22650,22700,22750,22650,5249
|
|
20240927,123800,48226467250,22700,22650,22700,22650,3573
|
|
20240927,123700,48145434900,22650,22650,22700,22650,3557
|
|
20240927,123600,48064849250,22650,22650,22700,22650,1977
|
|
20240927,123500,48020059350,22650,22700,22700,22650,4071
|
|
20240927,123400,47927814200,22700,22750,22750,22650,6994
|
|
20240927,123300,47768976750,22750,22700,22800,22700,6874
|
|
20240927,123200,47612708000,22700,22700,22750,22700,2152
|
|
20240927,123100,47563853750,22700,22700,22700,22650,5375
|
|
20240927,123000,47441981050,22700,22700,22700,22650,4357
|
|
20240927,122900,47343219650,22650,22650,22700,22600,2812
|
|
20240927,122800,47279550650,22650,22600,22700,22600,10494
|
|
20240927,122700,47041927650,22600,22700,22700,22600,25991
|
|
20240927,122600,46453263000,22650,22700,22700,22650,4196
|
|
20240927,122500,46358200300,22700,22650,22700,22650,5818
|
|
20240927,122400,46226416700,22650,22650,22700,22650,5079
|
|
20240927,122300,46111370000,22700,22650,22700,22650,2154
|
|
20240927,122200,46062569950,22650,22700,22700,22650,3574
|
|
20240927,122100,45981588350,22700,22650,22700,22650,2620
|
|
20240927,122000,45922215800,22650,22650,22700,22650,3759
|
|
20240927,121900,45837054200,22700,22700,22700,22650,5142
|
|
20240927,121800,45720536650,22650,22700,22750,22650,24341
|
|
20240927,121700,45168164300,22700,22750,22750,22700,3017
|
|
20240927,121600,45099673150,22700,22700,22750,22700,2669
|
|
20240927,121500,45039072650,22700,22700,22750,22700,3703
|
|
20240927,121400,44954975950,22750,22700,22750,22700,2648
|
|
20240927,121300,44894826950,22700,22700,22750,22700,4200
|
|
20240927,121200,44799450350,22700,22700,22750,22700,3754
|
|
20240927,121100,44714199100,22700,22750,22750,22700,5332
|
|
20240927,121000,44593041200,22700,22700,22750,22700,2543
|
|
20240927,120900,44535266550,22750,22750,22750,22700,7184
|
|
20240927,120800,44372109200,22700,22700,22750,22700,5918
|
|
20240927,120700,44237579600,22700,22700,22750,22700,2651
|
|
20240927,120600,44177359050,22750,22750,22750,22700,3792
|
|
20240927,120500,44091240800,22750,22700,22750,22700,5163
|
|
20240927,120400,43973816850,22750,22750,22750,22700,4121
|
|
20240927,120300,43880117550,22750,22750,22750,22700,5509
|
|
20240927,120200,43754861750,22750,22700,22750,22700,6783
|
|
20240927,120100,43600705200,22700,22700,22750,22700,2391
|
|
20240927,120000,43546364900,22700,22700,22750,22700,5414
|
|
20240927,115900,43423357050,22700,22750,22800,22700,26829
|
|
20240927,115800,42813165300,22750,22700,22750,22700,8345
|
|
20240927,115700,42623442750,22700,22700,22750,22700,5129
|
|
20240927,115600,42506851750,22700,22700,22750,22700,2546
|
|
20240927,115500,42449049950,22700,22700,22750,22700,3066
|
|
20240927,115400,42379434400,22700,22750,22800,22700,15316
|
|
20240927,115300,42030992100,22750,22800,22800,22750,2647
|
|
20240927,115200,41970767400,22750,22800,22800,22750,2573
|
|
20240927,115100,41912197150,22750,22800,22800,22750,4483
|
|
20240927,115000,41810195950,22750,22750,22800,22750,4113
|
|
20240927,114900,41716525050,22800,22800,22850,22750,5777
|
|
20240927,114800,41584952150,22800,22750,22850,22750,3010
|
|
20240927,114700,41516381150,22750,22800,22850,22750,3124
|
|
20240927,114600,41445167800,22800,22750,22850,22750,2750
|
|
20240927,114500,41382494300,22750,22750,22800,22750,4550
|
|
20240927,114400,41278903050,22750,22800,22800,22750,4338
|
|
20240927,114300,41180055150,22800,22750,22800,22750,1755
|
|
20240927,114200,41140110350,22750,22750,22800,22700,10592
|
|
20240927,114100,40899330500,22750,22750,22800,22750,15547
|
|
20240927,114000,40545497400,22750,22750,22800,22750,3492
|
|
20240927,113900,40466051700,22750,22750,22800,22750,2898
|
|
20240927,113800,40400118550,22750,22750,22800,22750,7270
|
|
20240927,113700,40234582150,22750,22800,22850,22750,40339
|
|
20240927,113600,39315137700,22800,22800,22850,22800,9240
|
|
20240927,113500,39104456050,22850,22850,22850,22800,7611
|
|
20240927,113400,38930633250,22800,22800,22850,22800,9643
|
|
20240927,113300,38710769650,22850,22850,22850,22800,4283
|
|
20240927,113200,38612978200,22850,22850,22850,22800,5473
|
|
20240927,113100,38487997000,22850,22850,22900,22800,34074
|
|
20240927,113000,37709816750,22850,22900,22900,22850,2544
|
|
20240927,112900,37651678600,22850,22900,22900,22850,2928
|
|
20240927,112800,37584744000,22900,22850,22900,22850,1960
|
|
20240927,112700,37539933450,22900,22850,22900,22850,6683
|
|
20240927,112600,37387075650,22850,22850,22900,22850,2570
|
|
20240927,112500,37328320950,22850,22850,22900,22850,3569
|
|
20240927,112400,37246719350,22850,22850,22900,22850,6045
|
|
20240927,112300,37108584800,22900,22900,22900,22850,3640
|
|
20240927,112200,37025398900,22900,22850,22900,22850,2393
|
|
20240927,112100,36970691450,22850,22850,22900,22850,3067
|
|
20240927,112000,36900600650,22850,22850,22900,22850,1781
|
|
20240927,111900,36859879200,22850,22850,22900,22850,4504
|
|
20240927,111800,36756887300,22850,22850,22900,22850,4772
|
|
20240927,111700,36647760600,22900,22850,22900,22850,2840
|
|
20240927,111600,36582787450,22850,22900,22900,22850,4687
|
|
20240927,111500,36475644550,22900,22850,22900,22850,2777
|
|
20240927,111400,36412185550,22850,22900,22900,22850,2050
|
|
20240927,111300,36365337450,22850,22850,22900,22850,2778
|
|
20240927,111200,36301856500,22850,22850,22900,22800,3478
|
|
20240927,111100,36222405550,22850,22850,22900,22800,3950
|
|
20240927,111000,36132223850,22800,22850,22900,22800,14473
|
|
20240927,110900,35801524850,22850,22850,22900,22850,10969
|
|
20240927,110800,35550854750,22900,22850,22900,22850,3080
|
|
20240927,110700,35480437550,22900,22850,22900,22850,3962
|
|
20240927,110600,35389847800,22850,22850,22950,22850,2987
|
|
20240927,110500,35321542800,22850,22850,22950,22850,4947
|
|
20240927,110400,35208413900,22900,22850,22900,22850,2376
|
|
20240927,110300,35154093200,22900,22900,22900,22850,5678
|
|
20240927,110200,35024284500,22900,22900,22900,22850,3506
|
|
20240927,110100,34944094400,22850,22900,22950,22850,3484
|
|
20240927,110000,34864376300,22900,22850,22900,22850,5157
|
|
20240927,105900,34746456950,22850,22850,22900,22850,3711
|
|
20240927,105800,34661607800,22900,22850,22900,22850,2533
|
|
20240927,105700,34603664800,22900,22900,22950,22850,3000
|
|
20240927,105600,34534993500,22900,22900,22950,22850,6155
|
|
20240927,105500,34394045750,22900,22850,22950,22850,5361
|
|
20240927,105400,34271333400,22900,22900,22900,22850,3849
|
|
20240927,105300,34183354300,22850,22850,22900,22850,2496
|
|
20240927,105200,34126283500,22850,22850,22900,22850,5037
|
|
20240927,105100,34011056700,22850,22850,22900,22850,3251
|
|
20240927,105000,33936742900,22900,22900,22950,22850,4198
|
|
20240927,104900,33840675900,22900,22900,22950,22900,2233
|
|
20240927,104800,33789533450,22900,22850,22900,22850,3586
|
|
20240927,104700,33707508800,22850,22900,22900,22800,3931
|
|
20240927,104600,33617705850,22900,22850,22900,22850,31136
|
|
20240927,104500,32905904800,22900,22900,22900,22850,5772
|
|
20240927,104400,32773964850,22850,22950,22950,22850,19949
|
|
20240927,104300,32317103550,22900,22900,22950,22900,21845
|
|
20240927,104200,31816843150,22900,22950,22950,22900,3808
|
|
20240927,104100,31729576450,22900,22950,23000,22900,14075
|
|
20240927,104000,31406689300,23000,22950,23000,22950,8860
|
|
20240927,103900,31203333450,22950,22950,23000,22950,8147
|
|
20240927,103800,31016322650,22950,22950,23050,22950,6456
|
|
20240927,103700,30867911700,22950,22950,23000,22950,4921
|
|
20240927,103600,30754954800,22950,22950,23000,22950,3378
|
|
20240927,103500,30677381750,23000,23050,23100,22950,28654
|
|
20240927,103400,30018477100,23050,23100,23100,23050,2033
|
|
20240927,103300,29971606950,23050,23000,23100,23000,3918
|
|
20240927,103200,29881292700,23000,23050,23100,23000,5666
|
|
20240927,103100,29750764300,23050,23000,23100,23000,4095
|
|
20240927,103000,29656349850,23000,23000,23050,23000,4356
|
|
20240927,102900,29556099050,23000,23000,23050,23000,2896
|
|
20240927,102800,29489446050,23000,23000,23050,23000,4301
|
|
20240927,102700,29390449200,23000,23000,23050,23000,3934
|
|
20240927,102600,29299916650,23050,23000,23050,23000,1970
|
|
20240927,102500,29254593800,23000,23000,23050,23000,2852
|
|
20240927,102400,29188984900,23000,23000,23050,23000,6536
|
|
20240927,102300,29038544600,23050,23050,23050,23000,8361
|
|
20240927,102200,28845897450,23050,22950,23050,22950,24430
|
|
20240927,102100,28284020650,22950,22950,23000,22950,12023
|
|
20240927,102000,28007866950,23000,22950,23000,22950,3852
|
|
20240927,101900,27919438000,23000,23000,23000,22950,57833
|
|
20240927,101800,26590840050,23000,23050,23050,23000,6814
|
|
20240927,101700,26433951050,23050,23050,23100,23000,3209
|
|
20240927,101600,26359980600,23050,23000,23100,23000,2567
|
|
20240927,101500,26300876900,23000,23000,23100,23000,9567
|
|
20240927,101400,26080660550,23000,23050,23100,23000,18817
|
|
20240927,101300,25646965450,23050,23000,23100,23000,5931
|
|
20240927,101200,25510358250,23000,23050,23050,23000,3463
|
|
20240927,101100,25430686900,23050,23100,23150,23000,94095
|
|
20240927,101000,23264614900,23100,23100,23150,23050,3958
|
|
20240927,100900,23173266450,23050,23150,23150,23050,37348
|
|
20240927,100800,22310582450,23150,23100,23150,23100,3039
|
|
20240927,100700,22240298300,23150,23100,23150,23100,8322
|
|
20240927,100600,22047782050,23150,23150,23150,23100,9508
|
|
20240927,100500,21827772000,23100,23150,23200,23100,4757
|
|
20240927,100400,21717708650,23150,23100,23200,23100,4287
|
|
20240927,100300,21618587550,23150,23100,23150,23100,6002
|
|
20240927,100200,21479700000,23100,23100,23150,23100,4703
|
|
20240927,100100,21370920650,23150,23100,23150,23100,4790
|
|
20240927,100000,21260133800,23100,23150,23200,23100,19586
|
|
20240927,095900,20806987500,23150,23200,23250,23150,9052
|
|
20240927,095800,20597185800,23250,23200,23250,23200,2066
|
|
20240927,095700,20549219700,23250,23250,23250,23200,3089
|
|
20240927,095600,20477527200,23200,23200,23250,23200,3010
|
|
20240927,095500,20407670400,23200,23250,23250,23200,4397
|
|
20240927,095400,20305527300,23200,23200,23250,23150,5488
|
|
20240927,095300,20178313400,23200,23200,23250,23150,4143
|
|
20240927,095200,20082251500,23150,23250,23250,23150,25148
|
|
20240927,095100,19499186000,23200,23200,23250,23200,6539
|
|
20240927,095000,19347247850,23250,23250,23250,23200,6157
|
|
20240927,094900,19204190100,23200,23200,23250,23200,5974
|
|
20240927,094800,19065441500,23250,23200,23250,23200,5159
|
|
20240927,094700,18945590600,23250,23200,23250,23150,5881
|
|
20240927,094600,18809162950,23150,23150,23250,23150,4659
|
|
20240927,094500,18701183500,23200,23100,23200,23100,4540
|
|
20240927,094400,18596035600,23150,23150,23200,23100,4042
|
|
20240927,094300,18502494450,23150,23150,23200,23100,3414
|
|
20240927,094200,18423559750,23150,23050,23150,23050,4298
|
|
20240927,094100,18324323550,23100,23100,23150,23050,5112
|
|
20240927,094000,18206272050,23100,23050,23150,23050,16068
|
|
20240927,093900,17835213900,23050,23050,23100,23000,14651
|
|
20240927,093800,17497566850,23100,23100,23100,23000,36740
|
|
20240927,093700,16650677500,23100,23050,23100,23050,21589
|
|
20240927,093600,16152961050,23050,23100,23150,23050,22484
|
|
20240927,093500,15633702300,23150,23200,23200,23100,17767
|
|
20240927,093400,15222901250,23150,23200,23200,23150,3160
|
|
20240927,093300,15149743300,23150,23100,23200,23100,6004
|
|
20240927,093200,15010917100,23100,23200,23250,23100,22650
|
|
20240927,093100,14486300750,23150,23150,23200,23100,3770
|
|
20240927,093000,14399025150,23100,23100,23150,23050,8419
|
|
20240927,092900,14204554550,23150,23150,23150,23100,14283
|
|
20240927,092800,13874576950,23150,23200,23250,23050,91316
|
|
20240927,092700,11759790050,23250,23200,23250,23200,11455
|
|
20240927,092600,11493606000,23200,23250,23250,23200,5925
|
|
20240927,092500,11355970150,23250,23250,23250,23200,4732
|
|
20240927,092400,11246098350,23250,23250,23300,23200,18681
|
|
20240927,092300,10812210750,23300,23250,23300,23200,11434
|
|
20240927,092200,10546230900,23250,23250,23300,23200,8015
|
|
20240927,092100,10359823050,23250,23200,23250,23150,8194
|
|
20240927,092000,10169751250,23250,23250,23300,23150,25651
|
|
20240927,091900,9574918700,23250,23200,23250,23200,10607
|
|
20240927,091800,9328510250,23200,23250,23250,23150,16979
|
|
20240927,091700,8934561300,23200,23350,23400,23200,64471
|
|
20240927,091600,7434246100,23400,23350,23450,23350,6524
|
|
20240927,091500,7281674200,23400,23300,23400,23300,6457
|
|
20240927,091400,7130830800,23300,23400,23450,23300,34531
|
|
20240927,091300,6324519000,23400,23450,23450,23350,29094
|
|
20240927,091200,5643832200,23450,23450,23500,23400,7562
|
|
20240927,091100,5466609750,23450,23400,23500,23400,7835
|
|
20240927,091000,5282888450,23450,23450,23500,23400,11700
|
|
20240927,090900,5008887000,23450,23550,23600,23400,30182
|
|
20240927,090800,4300488800,23550,23500,23550,23450,16610
|
|
20240927,090700,3910117400,23450,23450,23550,23450,12710
|
|
20240927,090600,3611569700,23500,23750,23800,23500,51519
|
|
20240927,090500,2394394750,23800,23850,23850,23700,22220
|
|
20240927,090400,1866134150,23800,23850,23850,23750,12122
|
|
20240927,090300,1577544650,23850,23950,23950,23750,23284
|
|
20240927,090200,1022055950,23950,23950,24000,23900,10692
|
|
20240927,090100,765943300,23950,24100,24100,23950,12289
|
|
20240927,090000,470847450,24100,24300,24350,24000,18791
|