668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,200500,2590985200,23100,23100,23100,23100,621
|
|
20240909,200400,2590985200,23100,23100,23100,23100,0
|
|
20240909,200300,2590985200,23100,23100,23100,23100,0
|
|
20240909,200200,2590985200,23100,23100,23100,23100,0
|
|
20240909,200100,2590985200,23100,23100,23100,23100,0
|
|
20240909,200000,2590985200,23100,23100,23100,23100,0
|
|
20240909,195900,2590985200,23100,23100,23100,23100,0
|
|
20240909,195800,2590985200,23100,23100,23100,23100,0
|
|
20240909,195700,2590985200,23100,23100,23100,23100,0
|
|
20240909,195600,2590985200,23100,23100,23100,23100,0
|
|
20240909,195500,2590985200,23100,23100,23100,23100,0
|
|
20240909,195400,2590985200,23100,23100,23100,23100,0
|
|
20240909,195300,2590985200,23100,23100,23100,23100,0
|
|
20240909,195200,2590985200,23100,23100,23100,23100,0
|
|
20240909,195100,2590985200,23100,23100,23100,23100,0
|
|
20240909,195000,2590985200,23100,23100,23100,23100,0
|
|
20240909,194900,2590985200,23100,23100,23100,23100,0
|
|
20240909,194800,2590985200,23100,23100,23100,23100,0
|
|
20240909,194700,2590985200,23100,23100,23100,23100,0
|
|
20240909,194600,2590985200,23100,23100,23100,23100,0
|
|
20240909,194500,2590985200,23100,23100,23100,23100,0
|
|
20240909,194400,2590985200,23100,23100,23100,23100,0
|
|
20240909,194300,2590985200,23100,23100,23100,23100,0
|
|
20240909,194200,2590985200,23100,23100,23100,23100,0
|
|
20240909,194100,2590985200,23100,23100,23100,23100,0
|
|
20240909,194000,2590985200,23100,23100,23100,23100,0
|
|
20240909,193900,2590985200,23100,23100,23100,23100,0
|
|
20240909,193800,2590985200,23100,23100,23100,23100,0
|
|
20240909,193700,2590985200,23100,23100,23100,23100,0
|
|
20240909,193600,2590985200,23100,23100,23100,23100,0
|
|
20240909,193500,2590985200,23100,23100,23100,23100,621
|
|
20240909,193400,2590985200,23100,23100,23100,23100,0
|
|
20240909,193300,2590985200,23100,23100,23100,23100,0
|
|
20240909,193200,2590985200,23100,23100,23100,23100,0
|
|
20240909,193100,2590985200,23100,23100,23100,23100,0
|
|
20240909,193000,2590985200,23100,23100,23100,23100,0
|
|
20240909,192900,2590985200,23100,23100,23100,23100,0
|
|
20240909,192800,2590985200,23100,23100,23100,23100,0
|
|
20240909,192700,2590985200,23100,23100,23100,23100,0
|
|
20240909,192600,2590985200,23100,23100,23100,23100,0
|
|
20240909,192500,2590985200,23100,23100,23100,23100,0
|
|
20240909,192400,2590985200,23100,23100,23100,23100,0
|
|
20240909,192300,2590985200,23100,23100,23100,23100,0
|
|
20240909,192200,2590985200,23100,23100,23100,23100,0
|
|
20240909,192100,2590985200,23100,23100,23100,23100,0
|
|
20240909,192000,2590985200,23100,23100,23100,23100,0
|
|
20240909,191900,2590985200,23100,23100,23100,23100,0
|
|
20240909,191800,2590985200,23100,23100,23100,23100,0
|
|
20240909,191700,2590985200,23100,23100,23100,23100,0
|
|
20240909,191600,2590985200,23100,23100,23100,23100,0
|
|
20240909,191500,2590985200,23100,23100,23100,23100,0
|
|
20240909,191400,2590985200,23100,23100,23100,23100,0
|
|
20240909,191300,2590985200,23100,23100,23100,23100,0
|
|
20240909,191200,2590985200,23100,23100,23100,23100,0
|
|
20240909,191100,2590985200,23100,23100,23100,23100,0
|
|
20240909,191000,2590985200,23100,23100,23100,23100,0
|
|
20240909,190900,2590985200,23100,23100,23100,23100,0
|
|
20240909,190800,2590985200,23100,23100,23100,23100,0
|
|
20240909,190700,2590985200,23100,23100,23100,23100,0
|
|
20240909,190600,2590985200,23100,23100,23100,23100,0
|
|
20240909,190500,2590985200,23100,23100,23100,23100,621
|
|
20240909,190400,2590985200,23100,23100,23100,23100,0
|
|
20240909,190300,2590985200,23100,23100,23100,23100,0
|
|
20240909,190200,2590985200,23100,23100,23100,23100,0
|
|
20240909,190100,2590985200,23100,23100,23100,23100,0
|
|
20240909,190000,2590985200,23100,23100,23100,23100,0
|
|
20240909,185900,2590985200,23100,23100,23100,23100,0
|
|
20240909,185800,2590985200,23100,23100,23100,23100,0
|
|
20240909,185700,2590985200,23100,23100,23100,23100,0
|
|
20240909,185600,2590985200,23100,23100,23100,23100,0
|
|
20240909,185500,2590985200,23100,23100,23100,23100,0
|
|
20240909,185400,2590985200,23100,23100,23100,23100,0
|
|
20240909,185300,2590985200,23100,23100,23100,23100,0
|
|
20240909,185200,2590985200,23100,23100,23100,23100,0
|
|
20240909,185100,2590985200,23100,23100,23100,23100,0
|
|
20240909,185000,2590985200,23100,23100,23100,23100,0
|
|
20240909,184900,2590985200,23100,23100,23100,23100,0
|
|
20240909,184800,2590985200,23100,23100,23100,23100,0
|
|
20240909,184700,2590985200,23100,23100,23100,23100,0
|
|
20240909,184600,2590985200,23100,23100,23100,23100,0
|
|
20240909,184500,2590985200,23100,23100,23100,23100,0
|
|
20240909,184400,2590985200,23100,23100,23100,23100,0
|
|
20240909,184300,2590985200,23100,23100,23100,23100,0
|
|
20240909,184200,2590985200,23100,23100,23100,23100,0
|
|
20240909,184100,2590985200,23100,23100,23100,23100,0
|
|
20240909,184000,2590985200,23100,23100,23100,23100,0
|
|
20240909,183900,2590985200,23100,23100,23100,23100,0
|
|
20240909,183800,2590985200,23100,23100,23100,23100,0
|
|
20240909,183700,2590985200,23100,23100,23100,23100,0
|
|
20240909,183600,2590985200,23100,23100,23100,23100,0
|
|
20240909,183500,2590985200,23100,23100,23100,23100,621
|
|
20240909,183400,2590985200,23100,23100,23100,23100,0
|
|
20240909,183300,2590985200,23100,23100,23100,23100,0
|
|
20240909,183200,2590985200,23100,23100,23100,23100,0
|
|
20240909,183100,2590985200,23100,23100,23100,23100,0
|
|
20240909,183000,2590985200,23100,23100,23100,23100,0
|
|
20240909,182900,2590985200,23100,23100,23100,23100,0
|
|
20240909,182800,2590985200,23100,23100,23100,23100,0
|
|
20240909,182700,2590985200,23100,23100,23100,23100,0
|
|
20240909,182600,2590985200,23100,23100,23100,23100,0
|
|
20240909,182500,2590985200,23100,23100,23100,23100,0
|
|
20240909,182400,2590985200,23100,23100,23100,23100,0
|
|
20240909,182300,2590985200,23100,23100,23100,23100,0
|
|
20240909,182200,2590985200,23100,23100,23100,23100,0
|
|
20240909,182100,2590985200,23100,23100,23100,23100,0
|
|
20240909,182000,2590985200,23100,23100,23100,23100,0
|
|
20240909,181900,2590985200,23100,23100,23100,23100,0
|
|
20240909,181800,2590985200,23100,23100,23100,23100,0
|
|
20240909,181700,2590985200,23100,23100,23100,23100,0
|
|
20240909,181600,2590985200,23100,23100,23100,23100,0
|
|
20240909,181500,2590985200,23100,23100,23100,23100,0
|
|
20240909,181400,2590985200,23100,23100,23100,23100,0
|
|
20240909,181300,2590985200,23100,23100,23100,23100,0
|
|
20240909,181200,2590985200,23100,23100,23100,23100,0
|
|
20240909,181100,2590985200,23100,23100,23100,23100,0
|
|
20240909,181000,2590985200,23100,23100,23100,23100,0
|
|
20240909,180900,2590985200,23100,23100,23100,23100,0
|
|
20240909,180800,2590985200,23100,23100,23100,23100,0
|
|
20240909,180700,2590985200,23100,23100,23100,23100,0
|
|
20240909,180600,2590985200,23100,23100,23100,23100,0
|
|
20240909,180500,2590985200,23100,23100,23100,23100,621
|
|
20240909,180400,2590985200,23100,23100,23100,23100,0
|
|
20240909,180300,2590985200,23100,23100,23100,23100,0
|
|
20240909,180200,2590985200,23100,23100,23100,23100,0
|
|
20240909,180100,2590985200,23100,23100,23100,23100,0
|
|
20240909,180000,2590985200,23100,23100,23100,23100,0
|
|
20240909,175900,2590985200,23100,23100,23100,23100,0
|
|
20240909,175800,2590985200,23100,23100,23100,23100,0
|
|
20240909,175700,2590985200,23100,23100,23100,23100,0
|
|
20240909,175600,2590985200,23100,23100,23100,23100,0
|
|
20240909,175500,2590985200,23100,23100,23100,23100,0
|
|
20240909,175400,2590985200,23100,23100,23100,23100,0
|
|
20240909,175300,2590985200,23100,23100,23100,23100,0
|
|
20240909,175200,2590985200,23100,23100,23100,23100,0
|
|
20240909,175100,2590985200,23100,23100,23100,23100,0
|
|
20240909,175000,2590985200,23100,23100,23100,23100,0
|
|
20240909,174900,2590985200,23100,23100,23100,23100,0
|
|
20240909,174800,2590985200,23100,23100,23100,23100,0
|
|
20240909,174700,2590985200,23100,23100,23100,23100,0
|
|
20240909,174600,2590985200,23100,23100,23100,23100,0
|
|
20240909,174500,2590985200,23100,23100,23100,23100,0
|
|
20240909,174400,2590985200,23100,23100,23100,23100,0
|
|
20240909,174300,2590985200,23100,23100,23100,23100,0
|
|
20240909,174200,2590985200,23100,23100,23100,23100,0
|
|
20240909,174100,2590985200,23100,23100,23100,23100,0
|
|
20240909,174000,2590985200,23100,23100,23100,23100,0
|
|
20240909,173900,2590985200,23100,23100,23100,23100,0
|
|
20240909,173800,2590985200,23100,23100,23100,23100,0
|
|
20240909,173700,2590985200,23100,23100,23100,23100,0
|
|
20240909,173600,2590985200,23100,23100,23100,23100,0
|
|
20240909,173500,2590985200,23100,23100,23100,23100,621
|
|
20240909,173400,2590985200,23100,23100,23100,23100,0
|
|
20240909,173300,2590985200,23100,23100,23100,23100,0
|
|
20240909,173200,2590985200,23100,23100,23100,23100,0
|
|
20240909,173100,2590985200,23100,23100,23100,23100,0
|
|
20240909,173000,2590985200,23100,23100,23100,23100,0
|
|
20240909,172900,2590985200,23100,23100,23100,23100,0
|
|
20240909,172800,2590985200,23100,23100,23100,23100,0
|
|
20240909,172700,2590985200,23100,23100,23100,23100,0
|
|
20240909,172600,2590985200,23100,23100,23100,23100,0
|
|
20240909,172500,2590985200,23100,23100,23100,23100,0
|
|
20240909,172400,2590985200,23100,23100,23100,23100,0
|
|
20240909,172300,2590985200,23100,23100,23100,23100,0
|
|
20240909,172200,2590985200,23100,23100,23100,23100,0
|
|
20240909,172100,2590985200,23100,23100,23100,23100,0
|
|
20240909,172000,2590985200,23100,23100,23100,23100,0
|
|
20240909,171900,2590985200,23100,23100,23100,23100,0
|
|
20240909,171800,2590985200,23100,23100,23100,23100,0
|
|
20240909,171700,2590985200,23100,23100,23100,23100,0
|
|
20240909,171600,2590985200,23100,23100,23100,23100,0
|
|
20240909,171500,2590985200,23100,23100,23100,23100,0
|
|
20240909,171400,2590985200,23100,23100,23100,23100,0
|
|
20240909,171300,2590985200,23100,23100,23100,23100,0
|
|
20240909,171200,2590985200,23100,23100,23100,23100,0
|
|
20240909,171100,2590985200,23100,23100,23100,23100,0
|
|
20240909,171000,2590985200,23100,23100,23100,23100,0
|
|
20240909,170900,2590985200,23100,23100,23100,23100,0
|
|
20240909,170800,2590985200,23100,23100,23100,23100,0
|
|
20240909,170700,2590985200,23100,23100,23100,23100,0
|
|
20240909,170600,2590985200,23100,23100,23100,23100,0
|
|
20240909,170500,2590985200,23100,23100,23100,23100,621
|
|
20240909,170400,2590985200,23100,23100,23100,23100,0
|
|
20240909,170300,2590985200,23100,23100,23100,23100,0
|
|
20240909,170200,2590985200,23100,23100,23100,23100,0
|
|
20240909,170100,2590985200,23100,23100,23100,23100,0
|
|
20240909,170000,2590985200,23100,23100,23100,23100,0
|
|
20240909,165900,2590985200,23100,23100,23100,23100,0
|
|
20240909,165800,2590985200,23100,23100,23100,23100,0
|
|
20240909,165700,2590985200,23100,23100,23100,23100,0
|
|
20240909,165600,2590985200,23100,23100,23100,23100,0
|
|
20240909,165500,2590985200,23100,23100,23100,23100,0
|
|
20240909,165400,2590985200,23100,23100,23100,23100,0
|
|
20240909,165300,2590985200,23100,23100,23100,23100,0
|
|
20240909,165200,2590985200,23100,23100,23100,23100,0
|
|
20240909,165100,2590985200,23100,23100,23100,23100,0
|
|
20240909,165000,2590985200,23100,23100,23100,23100,0
|
|
20240909,164900,2590985200,23100,23100,23100,23100,0
|
|
20240909,164800,2590985200,23100,23100,23100,23100,0
|
|
20240909,164700,2590985200,23100,23100,23100,23100,0
|
|
20240909,164600,2590985200,23100,23100,23100,23100,0
|
|
20240909,164500,2590985200,23100,23100,23100,23100,0
|
|
20240909,164400,2590985200,23100,23100,23100,23100,0
|
|
20240909,164300,2590985200,23100,23100,23100,23100,0
|
|
20240909,164200,2590985200,23100,23100,23100,23100,0
|
|
20240909,164100,2590985200,23100,23100,23100,23100,0
|
|
20240909,164000,2590985200,23100,23100,23100,23100,0
|
|
20240909,163900,2590985200,23100,23100,23100,23100,0
|
|
20240909,163800,2590985200,23100,23100,23100,23100,0
|
|
20240909,163700,2590985200,23100,23100,23100,23100,0
|
|
20240909,163600,2590985200,23100,23100,23100,23100,0
|
|
20240909,163500,2590985200,23100,23100,23100,23100,621
|
|
20240909,163400,2590985200,23100,23100,23100,23100,0
|
|
20240909,163300,2590985200,23100,23100,23100,23100,0
|
|
20240909,163200,2590985200,23100,23100,23100,23100,0
|
|
20240909,163100,2590985200,23100,23100,23100,23100,0
|
|
20240909,163000,2590985200,23100,23100,23100,23100,0
|
|
20240909,162900,2590985200,23100,23100,23100,23100,0
|
|
20240909,162800,2590985200,23100,23100,23100,23100,0
|
|
20240909,162700,2590985200,23100,23100,23100,23100,0
|
|
20240909,162600,2590985200,23100,23100,23100,23100,0
|
|
20240909,162500,2590985200,23100,23100,23100,23100,0
|
|
20240909,162400,2590985200,23100,23100,23100,23100,0
|
|
20240909,162300,2590985200,23100,23100,23100,23100,0
|
|
20240909,162200,2590985200,23100,23100,23100,23100,0
|
|
20240909,162100,2590985200,23100,23100,23100,23100,0
|
|
20240909,162000,2590985200,23100,23100,23100,23100,0
|
|
20240909,161900,2590985200,23100,23100,23100,23100,0
|
|
20240909,161800,2590985200,23100,23100,23100,23100,0
|
|
20240909,161700,2590985200,23100,23100,23100,23100,0
|
|
20240909,161600,2590985200,23100,23100,23100,23100,0
|
|
20240909,161500,2590985200,23100,23100,23100,23100,0
|
|
20240909,161400,2590985200,23100,23100,23100,23100,0
|
|
20240909,161300,2590985200,23100,23100,23100,23100,0
|
|
20240909,161200,2590985200,23100,23100,23100,23100,0
|
|
20240909,161100,2590985200,23100,23100,23100,23100,0
|
|
20240909,161000,2590985200,23100,23100,23100,23100,0
|
|
20240909,160900,2590985200,23100,23100,23100,23100,0
|
|
20240909,160800,2590985200,23100,23100,23100,23100,0
|
|
20240909,160700,2590985200,23100,23100,23100,23100,0
|
|
20240909,160600,2590985200,23100,23100,23100,23100,0
|
|
20240909,160500,2590985200,23100,23100,23100,23100,621
|
|
20240909,160400,2590985200,23100,23100,23100,23100,0
|
|
20240909,160300,2590985200,23100,23100,23100,23100,0
|
|
20240909,160200,2590985200,23100,23100,23100,23100,0
|
|
20240909,160100,2590985200,23100,23100,23100,23100,0
|
|
20240909,160000,2590985200,23100,23100,23100,23100,0
|
|
20240909,155900,2590985200,23100,23100,23100,23100,0
|
|
20240909,155800,2590985200,23100,23100,23100,23100,0
|
|
20240909,155700,2590985200,23100,23100,23100,23100,0
|
|
20240909,155600,2590985200,23100,23100,23100,23100,0
|
|
20240909,155500,2590985200,23100,23100,23100,23100,0
|
|
20240909,155400,2590985200,23100,23100,23100,23100,0
|
|
20240909,155300,2590985200,23100,23100,23100,23100,0
|
|
20240909,155200,2590985200,23100,23100,23100,23100,0
|
|
20240909,155100,2590985200,23100,23100,23100,23100,0
|
|
20240909,155000,2590985200,23100,23100,23100,23100,0
|
|
20240909,154900,2590985200,23100,23100,23100,23100,0
|
|
20240909,154800,2590985200,23100,23100,23100,23100,0
|
|
20240909,154700,2590985200,23100,23100,23100,23100,0
|
|
20240909,154600,2590985200,23100,23100,23100,23100,0
|
|
20240909,154500,2590985200,23100,23100,23100,23100,0
|
|
20240909,154400,2590985200,23100,23100,23100,23100,0
|
|
20240909,154300,2590985200,23100,23100,23100,23100,0
|
|
20240909,154200,2590985200,23100,23100,23100,23100,0
|
|
20240909,154100,2590985200,23100,23100,23100,23100,0
|
|
20240909,154000,2590985200,23100,23100,23100,23100,0
|
|
20240909,153900,2590985200,23100,23100,23100,23100,0
|
|
20240909,153800,2590985200,23100,23100,23100,23100,0
|
|
20240909,153700,2590985200,23100,23100,23100,23100,0
|
|
20240909,153600,2590985200,23100,23100,23100,23100,0
|
|
20240909,153500,2590985200,23100,23100,23100,23100,621
|
|
20240909,153400,2590985200,23100,23100,23100,23100,0
|
|
20240909,153300,2590985200,23100,23100,23100,23100,0
|
|
20240909,153200,2590985200,23100,23100,23100,23100,0
|
|
20240909,153100,2590985200,23100,23100,23100,23100,0
|
|
20240909,153000,2590985200,23100,23100,23100,23100,621
|
|
20240909,152900,2576640100,23200,23200,23200,23200,0
|
|
20240909,152800,2576640100,23200,23200,23200,23200,0
|
|
20240909,152700,2576640100,23200,23200,23200,23200,0
|
|
20240909,152600,2576640100,23200,23200,23200,23200,0
|
|
20240909,152500,2576640100,23200,23200,23200,23200,0
|
|
20240909,152400,2576640100,23200,23200,23200,23200,0
|
|
20240909,152300,2576640100,23200,23200,23200,23200,0
|
|
20240909,152200,2576640100,23200,23200,23200,23200,0
|
|
20240909,152100,2576640100,23200,23200,23200,23200,0
|
|
20240909,152000,2576640100,23200,23200,23200,23200,0
|
|
20240909,151900,2576640100,23200,23200,23300,23150,196
|
|
20240909,151800,2572091100,23150,23250,23250,23150,214
|
|
20240909,151700,2567119250,23250,23200,23300,23200,378
|
|
20240909,151600,2558329050,23250,23250,23300,23250,370
|
|
20240909,151500,2549719450,23200,23250,23250,23200,665
|
|
20240909,151400,2534268450,23250,23300,23300,23250,401
|
|
20240909,151300,2524931350,23250,23300,23300,23250,337
|
|
20240909,151200,2517082800,23250,23350,23350,23250,569
|
|
20240909,151100,2503828700,23300,23300,23350,23300,299
|
|
20240909,151000,2496850600,23350,23350,23350,23200,431
|
|
20240909,150900,2486813500,23350,23300,23350,23250,546
|
|
20240909,150800,2474089800,23300,23300,23350,23150,519
|
|
20240909,150700,2462006000,23300,23250,23350,23250,925
|
|
20240909,150600,2440459400,23250,23200,23250,23200,497
|
|
20240909,150500,2428915450,23200,23200,23200,23200,484
|
|
20240909,150400,2417686650,23200,23200,23200,23150,363
|
|
20240909,150300,2409272600,23150,23100,23150,23100,674
|
|
20240909,150200,2393682000,23100,23000,23100,23000,874
|
|
20240909,150100,2373562250,22950,22950,23000,22950,582
|
|
20240909,150000,2360181400,22950,22900,22950,22900,214
|
|
20240909,145900,2355271250,22900,22900,22950,22900,30
|
|
20240909,145800,2354583500,22900,22950,22950,22900,34
|
|
20240909,145700,2353804700,22950,22950,23000,22950,271
|
|
20240909,145600,2347585200,22950,22950,22950,22950,72
|
|
20240909,145500,2345932800,22950,22950,22950,22950,72
|
|
20240909,145400,2344280400,23000,23000,23000,23000,30
|
|
20240909,145300,2343590400,22950,22950,22950,22950,50
|
|
20240909,145200,2342442900,22950,23000,23000,22950,618
|
|
20240909,145100,2328259600,23000,23000,23000,23000,3
|
|
20240909,145000,2328190600,23050,23000,23050,22950,72
|
|
20240909,144900,2326534950,23000,23000,23000,23000,176
|
|
20240909,144800,2322486950,23050,23050,23050,23050,104
|
|
20240909,144700,2320089750,23100,23100,23100,23100,9
|
|
20240909,144600,2319881850,23100,23050,23100,23050,50
|
|
20240909,144500,2318729150,23050,23050,23050,23050,10
|
|
20240909,144400,2318498650,23050,23100,23100,23050,153
|
|
20240909,144300,2314966150,23100,23100,23100,23100,0
|
|
20240909,144200,2314966150,23100,23100,23100,23100,35
|
|
20240909,144100,2314157650,23100,23100,23100,23100,0
|
|
20240909,144000,2314157650,23100,23100,23100,23100,17
|
|
20240909,143900,2313764950,23100,23200,23200,23100,4
|
|
20240909,143800,2313672450,23200,23150,23200,23100,386
|
|
20240909,143700,2304746250,23100,23100,23100,23100,45
|
|
20240909,143600,2303706750,23100,23150,23150,23100,29
|
|
20240909,143500,2303036800,23100,23100,23100,23100,23
|
|
20240909,143400,2302505500,23100,23100,23100,23100,13
|
|
20240909,143300,2302205200,23100,23100,23100,23100,23
|
|
20240909,143200,2301673900,23150,23100,23150,23100,15
|
|
20240909,143100,2301327350,23150,23150,23150,23150,63
|
|
20240909,143000,2299868900,23200,23200,23200,23200,0
|
|
20240909,142900,2299868900,23200,23200,23200,23200,307
|
|
20240909,142800,2292746500,23200,23200,23200,23200,35
|
|
20240909,142700,2291934500,23200,23200,23200,23200,0
|
|
20240909,142600,2291934500,23200,23250,23250,23200,7
|
|
20240909,142500,2291771850,23250,23250,23250,23250,69
|
|
20240909,142400,2290167600,23250,23250,23250,23200,92
|
|
20240909,142300,2288031000,23250,23250,23250,23250,162
|
|
20240909,142200,2284264500,23200,23200,23200,23200,36
|
|
20240909,142100,2283429300,23200,23250,23250,23200,12
|
|
20240909,142000,2283150400,23250,23200,23250,23200,14
|
|
20240909,141900,2282825550,23200,23250,23250,23200,12
|
|
20240909,141800,2282546600,23300,23300,23300,23300,0
|
|
20240909,141700,2282546600,23300,23350,23350,23300,253
|
|
20240909,141600,2276646550,23300,23350,23400,23300,1011
|
|
20240909,141500,2253011900,23350,23200,23350,23200,130
|
|
20240909,141400,2249985650,23200,23200,23200,23200,0
|
|
20240909,141300,2249985650,23200,23200,23200,23200,35
|
|
20240909,141200,2249173650,23200,23200,23200,23200,0
|
|
20240909,141100,2249173650,23200,23150,23200,23150,17
|
|
20240909,141000,2248779350,23200,23200,23200,23200,82
|
|
20240909,140900,2246876950,23200,23200,23200,23200,30
|
|
20240909,140800,2246180950,23200,23200,23200,23200,0
|
|
20240909,140700,2246180950,23200,23150,23200,23150,4
|
|
20240909,140600,2246088200,23100,23150,23150,23100,57
|
|
20240909,140500,2244769950,23150,23150,23150,23150,0
|
|
20240909,140400,2244769950,23150,23100,23150,23100,6
|
|
20240909,140300,2244631100,23150,23150,23150,23150,12
|
|
20240909,140200,2244353300,23150,23150,23150,23150,0
|
|
20240909,140100,2244353300,23150,23150,23150,23150,38
|
|
20240909,140000,2243473600,23150,23150,23150,23150,11
|
|
20240909,135900,2243218950,23150,23150,23150,23150,48
|
|
20240909,135800,2242107750,23150,23150,23150,23150,1
|
|
20240909,135700,2242084600,23200,23250,23300,23200,262
|
|
20240909,135600,2235995700,23300,23250,23300,23250,3
|
|
20240909,135500,2235925900,23250,23250,23250,23250,72
|
|
20240909,135400,2234251900,23250,23250,23250,23250,1
|
|
20240909,135300,2234228650,23300,23300,23300,23300,70
|
|
20240909,135200,2232597650,23250,23250,23250,23250,23
|
|
20240909,135100,2232062900,23250,23300,23300,23250,18
|
|
20240909,135000,2231644350,23300,23300,23300,23300,52
|
|
20240909,134900,2230432750,23250,23250,23250,23250,13
|
|
20240909,134800,2230130500,23300,23250,23300,23250,2
|
|
20240909,134700,2230083950,23250,23250,23250,23250,14
|
|
20240909,134600,2229758450,23250,23250,23250,23250,27
|
|
20240909,134500,2229130700,23300,23250,23300,23250,23
|
|
20240909,134400,2228595450,23250,23250,23250,23250,22
|
|
20240909,134300,2228083950,23250,23350,23350,23250,210
|
|
20240909,134200,2223190750,23350,23300,23350,23250,273
|
|
20240909,134100,2216826650,23300,23200,23300,23200,519
|
|
20240909,134000,2204759950,23200,23250,23250,23200,17
|
|
20240909,133900,2204365450,23250,23250,23250,23250,0
|
|
20240909,133800,2204365450,23250,23250,23250,23250,1
|
|
20240909,133700,2204342200,23250,23250,23250,23200,9
|
|
20240909,133600,2204133050,23300,23200,23300,23200,365
|
|
20240909,133500,2195647000,23250,23150,23250,23150,112
|
|
20240909,133400,2193054000,23150,23100,23150,23100,22
|
|
20240909,133300,2192545350,23100,23100,23100,23100,2
|
|
20240909,133200,2192499150,23150,23150,23150,23150,10
|
|
20240909,133100,2192267650,23100,23100,23150,23100,8
|
|
20240909,133000,2192082600,23100,23150,23150,23100,108
|
|
20240909,132900,2189584250,23150,23150,23150,23150,73
|
|
20240909,132800,2187894300,23100,23100,23100,23100,36
|
|
20240909,132700,2187062700,23100,23150,23150,23100,3
|
|
20240909,132600,2186993300,23150,23100,23150,23100,25
|
|
20240909,132500,2186415750,23100,23150,23150,23100,5
|
|
20240909,132400,2186300150,23150,23150,23150,23150,150
|
|
20240909,132300,2182827650,23150,23150,23200,23150,215
|
|
20240909,132200,2177850350,23200,23100,23200,23100,1433
|
|
20240909,132100,2144693050,23100,23000,23100,23000,223
|
|
20240909,132000,2139552950,22950,22950,22950,22950,16
|
|
20240909,131900,2139185750,22950,23050,23050,22950,491
|
|
20240909,131800,2127882000,23050,23050,23050,23050,57
|
|
20240909,131700,2126568150,23050,23000,23050,23000,2
|
|
20240909,131600,2126522100,23050,23050,23050,23050,53
|
|
20240909,131500,2125300450,23000,23000,23000,23000,3
|
|
20240909,131400,2125231450,23050,23000,23050,23000,223
|
|
20240909,131300,2120102350,23000,23000,23000,23000,1
|
|
20240909,131200,2120079350,22950,23000,23000,22950,25
|
|
20240909,131100,2119505550,22950,23000,23000,22950,17
|
|
20240909,131000,2119115250,22950,22950,22950,22950,194
|
|
20240909,130900,2114662950,22900,22950,22950,22900,17
|
|
20240909,130800,2114273550,22900,22900,22900,22900,23
|
|
20240909,130700,2113746850,22900,22900,22900,22900,13
|
|
20240909,130600,2113449150,22900,22900,22950,22900,34
|
|
20240909,130500,2112670050,22900,22900,22900,22900,17
|
|
20240909,130400,2112280750,22950,22950,22950,22950,1
|
|
20240909,130300,2112257800,22900,22950,22950,22900,6
|
|
20240909,130200,2112120150,22950,22950,22950,22950,45
|
|
20240909,130100,2111087400,22950,22900,22950,22900,111
|
|
20240909,130000,2108545000,22900,22900,22900,22900,443
|
|
20240909,125900,2098400300,22850,22850,22850,22850,36
|
|
20240909,125800,2097577700,22850,22850,22850,22850,0
|
|
20240909,125700,2097577700,22850,22850,22850,22850,36
|
|
20240909,125600,2096755100,22850,22850,22850,22850,2
|
|
20240909,125500,2096709400,22850,22850,22850,22850,16
|
|
20240909,125400,2096343800,22850,22850,22850,22850,45
|
|
20240909,125300,2095315550,22850,22850,22850,22850,371
|
|
20240909,125200,2086838200,22850,22850,22850,22850,30
|
|
20240909,125100,2086152700,22850,22850,22850,22850,0
|
|
20240909,125000,2086152700,22850,22850,22850,22850,249
|
|
20240909,124900,2080463050,22850,22850,22850,22850,15
|
|
20240909,124800,2080120300,22900,22850,22900,22850,2
|
|
20240909,124700,2080074550,22900,22900,22900,22900,101
|
|
20240909,124600,2077761650,22900,22850,22900,22850,3
|
|
20240909,124500,2077693000,22850,22850,22850,22850,37
|
|
20240909,124400,2076847550,22850,22850,22850,22850,1
|
|
20240909,124300,2076824700,22850,22850,22850,22850,37
|
|
20240909,124200,2075979250,22850,22850,22850,22850,0
|
|
20240909,124100,2075979250,22850,22850,22850,22850,25
|
|
20240909,124000,2075408000,22800,22850,22850,22800,234
|
|
20240909,123900,2070061900,22800,22800,22800,22800,22
|
|
20240909,123800,2069560300,22800,22800,22800,22800,515
|
|
20240909,123700,2057818300,22800,22800,22800,22750,34
|
|
20240909,123600,2057043150,22800,22850,22850,22800,238
|
|
20240909,123500,2051616700,22850,22850,22850,22800,22
|
|
20240909,123400,2051114150,22850,22850,22850,22800,47
|
|
20240909,123300,2050040250,22800,22800,22800,22800,0
|
|
20240909,123200,2050040250,22800,22800,22800,22750,40
|
|
20240909,123100,2049128300,22800,22800,22800,22800,51
|
|
20240909,123000,2047965500,22750,22750,22750,22750,38
|
|
20240909,122900,2047101000,22750,22800,22800,22750,240
|
|
20240909,122800,2041640300,22750,22750,22750,22750,37
|
|
20240909,122700,2040798550,22800,22800,22800,22800,0
|
|
20240909,122600,2040798550,22800,22800,22800,22800,0
|
|
20240909,122500,2040798550,22800,22800,22800,22800,40
|
|
20240909,122400,2039886550,22800,22800,22800,22800,277
|
|
20240909,122300,2033570950,22800,22800,22800,22800,46
|
|
20240909,122200,2032522150,22800,22800,22800,22800,27
|
|
20240909,122100,2031906550,22800,22800,22800,22800,522
|
|
20240909,122000,2020004950,22850,22800,22850,22800,43
|
|
20240909,121900,2019023850,22850,22800,22850,22800,5
|
|
20240909,121800,2018909650,22850,22800,22850,22800,28
|
|
20240909,121700,2018271000,22850,22850,22850,22850,0
|
|
20240909,121600,2018271000,22850,22850,22850,22850,21
|
|
20240909,121500,2017791150,22850,22850,22850,22850,25
|
|
20240909,121400,2017219900,22900,22900,22900,22900,3
|
|
20240909,121300,2017151200,22850,22850,22850,22850,14
|
|
20240909,121200,2016831300,22850,22850,22850,22850,25
|
|
20240909,121100,2016260050,22850,22850,22850,22850,11
|
|
20240909,121000,2016008700,22850,22800,22850,22800,38
|
|
20240909,120900,2015142250,22800,22800,22800,22800,1
|
|
20240909,120800,2015119450,22850,22850,22850,22850,25
|
|
20240909,120700,2014548200,22850,22850,22850,22850,53
|
|
20240909,120600,2013337150,22850,22850,22850,22850,464
|
|
20240909,120500,2002734750,22850,22850,22850,22850,64
|
|
20240909,120400,2001272350,22850,22850,22850,22850,56
|
|
20240909,120300,1999992750,22850,22800,22850,22800,196
|
|
20240909,120200,1995515350,22850,22800,22850,22800,100
|
|
20240909,120100,1993231000,22800,22800,22800,22800,1
|
|
20240909,120000,1993208200,22850,22800,22850,22800,197
|
|
20240909,115900,1988706900,22800,22800,22800,22800,36
|
|
20240909,115800,1987886100,22800,22800,22800,22800,1
|
|
20240909,115700,1987863300,22800,22850,22850,22800,129
|
|
20240909,115600,1984916350,22850,22800,22850,22800,27
|
|
20240909,115500,1984299450,22850,22800,22850,22800,103
|
|
20240909,115400,1981946050,22800,22800,22850,22800,531
|
|
20240909,115300,1969838850,22800,22850,22850,22800,56
|
|
20240909,115200,1968559900,22850,22850,22850,22850,23
|
|
20240909,115100,1968034350,22850,22850,22850,22850,1
|
|
20240909,115000,1968011500,22850,22850,22850,22850,47
|
|
20240909,114900,1966937550,22850,22850,22850,22850,0
|
|
20240909,114800,1966937550,22850,22850,22850,22850,1
|
|
20240909,114700,1966914700,22900,22800,22900,22800,203
|
|
20240909,114600,1962275900,22850,22850,22850,22850,143
|
|
20240909,114500,1959008350,22850,22900,22950,22850,626
|
|
20240909,114400,1944682150,22950,22950,22950,22950,0
|
|
20240909,114300,1944682150,22950,22950,22950,22950,101
|
|
20240909,114200,1942364200,22950,22900,22950,22900,2
|
|
20240909,114100,1942318350,22900,22900,22900,22900,23
|
|
20240909,114000,1941791650,22900,22900,22900,22900,3
|
|
20240909,113900,1941722950,22900,22900,22900,22900,36
|
|
20240909,113800,1940898550,22950,22950,22950,22950,59
|
|
20240909,113700,1939544500,22950,22950,22950,22950,0
|
|
20240909,113600,1939544500,22950,23000,23000,22950,226
|
|
20240909,113500,1934357650,22950,22950,23000,22950,108
|
|
20240909,113400,1931878700,22950,22950,22950,22950,2
|
|
20240909,113300,1931832800,23000,22950,23000,22950,565
|
|
20240909,113200,1918865900,22900,22900,22900,22900,1
|
|
20240909,113100,1918843000,22950,22900,22950,22900,664
|
|
20240909,113000,1903636800,22850,22850,22850,22850,1
|
|
20240909,112900,1903613950,22850,22900,22900,22850,42
|
|
20240909,112800,1902652250,22900,22900,22900,22900,429
|
|
20240909,112700,1892828150,22900,22950,22950,22900,102
|
|
20240909,112600,1890487300,22900,22850,22900,22850,31
|
|
20240909,112500,1889778900,22900,22900,22900,22900,6
|
|
20240909,112400,1889641500,22950,22900,22950,22850,145
|
|
20240909,112300,1886326300,22900,22900,22900,22900,9
|
|
20240909,112200,1886120200,22950,22900,22950,22900,2
|
|
20240909,112100,1886074350,22900,22900,22900,22900,0
|
|
20240909,112000,1886074350,22900,22900,22900,22900,3
|
|
20240909,111900,1886005650,22900,22850,22900,22850,22
|
|
20240909,111800,1885501950,22850,22850,22850,22850,0
|
|
20240909,111700,1885501950,22850,22950,22950,22850,58
|
|
20240909,111600,1884173700,22950,22950,22950,22900,3
|
|
20240909,111500,1884104900,22950,22900,22950,22900,206
|
|
20240909,111400,1879387100,22900,22850,22900,22850,5
|
|
20240909,111300,1879272800,22850,22850,22850,22850,0
|
|
20240909,111200,1879272800,22850,22850,22850,22850,2
|
|
20240909,111100,1879227100,22850,22800,22850,22800,102
|
|
20240909,111000,1876896450,22800,22800,22850,22800,205
|
|
20240909,110900,1872222250,22750,22700,22750,22700,3
|
|
20240909,110800,1872154050,22750,22750,22750,22750,1
|
|
20240909,110700,1872131300,22700,22700,22700,22700,4
|
|
20240909,110600,1872040500,22750,22750,22750,22750,43
|
|
20240909,110500,1871062250,22700,22750,22750,22700,158
|
|
20240909,110400,1867467800,22750,22750,22800,22750,4
|
|
20240909,110300,1867376750,22750,22750,22750,22750,1
|
|
20240909,110200,1867354000,22750,22750,22750,22750,1
|
|
20240909,110100,1867331250,22750,22750,22750,22750,3
|
|
20240909,110000,1867263000,22800,22800,22800,22750,364
|
|
20240909,105900,1858977700,22800,22800,22800,22800,383
|
|
20240909,105800,1850245300,22750,22750,22750,22750,8
|
|
20240909,105700,1850063300,22800,22800,22800,22800,20
|
|
20240909,105600,1849607300,22800,22800,22800,22800,61
|
|
20240909,105500,1848216500,22800,22800,22800,22800,1
|
|
20240909,105400,1848193700,22800,22800,22850,22800,6
|
|
20240909,105300,1848056850,22850,22900,22900,22850,517
|
|
20240909,105200,1836241900,22850,22850,22850,22850,1
|
|
20240909,105100,1836219050,22800,22800,22900,22800,260
|
|
20240909,105000,1830280550,22800,22800,22800,22800,189
|
|
20240909,104900,1825971350,22800,22750,22800,22750,106
|
|
20240909,104800,1823559700,22700,22650,22700,22650,201
|
|
20240909,104700,1818997050,22700,22700,22700,22700,0
|
|
20240909,104600,1818997050,22700,22700,22700,22700,0
|
|
20240909,104500,1818997050,22700,22800,22800,22700,276
|
|
20240909,104400,1812721950,22750,22700,22750,22700,28
|
|
20240909,104300,1812086250,22700,22700,22700,22650,109
|
|
20240909,104200,1809613200,22650,22700,22700,22650,290
|
|
20240909,104100,1803031450,22650,22650,22650,22650,37
|
|
20240909,104000,1802193400,22650,22650,22650,22650,14
|
|
20240909,103900,1801876300,22650,22650,22650,22650,3
|
|
20240909,103800,1801808350,22650,22700,22700,22650,253
|
|
20240909,103700,1796077750,22700,22700,22700,22700,1
|
|
20240909,103600,1796055050,22750,22750,22750,22750,12
|
|
20240909,103500,1795782050,22750,22800,22800,22750,51
|
|
20240909,103400,1794621750,22750,22800,22800,22750,72
|
|
20240909,103300,1792980350,22750,22750,22750,22700,465
|
|
20240909,103200,1782401650,22700,22700,22700,22700,1535
|
|
20240909,103100,1747557150,22700,22700,22700,22700,1
|
|
20240909,103000,1747534450,22650,22650,22650,22650,1
|
|
20240909,102900,1747511800,22650,22600,22650,22600,100
|
|
20240909,102800,1745246900,22600,22600,22600,22600,151
|
|
20240909,102700,1741834300,22600,22600,22600,22600,1
|
|
20240909,102600,1741811700,22600,22600,22600,22600,212
|
|
20240909,102500,1737020500,22550,22550,22550,22550,0
|
|
20240909,102400,1737020500,22550,22500,22550,22500,4
|
|
20240909,102300,1736930350,22550,22550,22550,22550,1
|
|
20240909,102200,1736907800,22550,22550,22550,22550,1314
|
|
20240909,102100,1707277100,22550,22450,22550,22450,2395
|
|
20240909,102000,1653509250,22450,22450,22450,22450,1
|
|
20240909,101900,1653486800,22500,22500,22500,22500,236
|
|
20240909,101800,1648176800,22550,22550,22550,22550,75
|
|
20240909,101700,1646485550,22600,22600,22600,22600,6
|
|
20240909,101600,1646349950,22600,22600,22600,22600,770
|
|
20240909,101500,1628947950,22600,22600,22600,22600,20
|
|
20240909,101400,1628495950,22600,22600,22600,22600,3
|
|
20240909,101300,1628428150,22650,22600,22650,22600,284
|
|
20240909,101200,1621998550,22550,22550,22550,22550,0
|
|
20240909,101100,1621998550,22550,22550,22550,22550,0
|
|
20240909,101000,1621998550,22550,22600,22600,22550,108
|
|
20240909,100900,1619563050,22600,22600,22600,22600,110
|
|
20240909,100800,1617077050,22600,22650,22650,22600,947
|
|
20240909,100700,1595637850,22650,22650,22650,22650,79
|
|
20240909,100600,1593848500,22600,22550,22600,22550,1360
|
|
20240909,100500,1563176600,22550,22550,22550,22550,2294
|
|
20240909,100400,1511446900,22550,22500,22550,22500,3
|
|
20240909,100300,1511379350,22550,22550,22550,22550,38
|
|
20240909,100200,1510522450,22550,22550,22550,22550,25
|
|
20240909,100100,1509958700,22600,22550,22600,22500,2404
|
|
20240909,100000,1455868450,22500,22450,22500,22450,685
|
|
20240909,095900,1440484750,22450,22450,22450,22400,503
|
|
20240909,095800,1429195050,22500,22400,22650,22400,5246
|
|
20240909,095700,1311404300,22350,22600,22600,22350,8269
|
|
20240909,095600,1125725950,22600,22600,22600,22600,0
|
|
20240909,095500,1125725950,22600,22600,22600,22600,0
|
|
20240909,095400,1125725950,22600,22600,22600,22600,2
|
|
20240909,095300,1125680750,22700,22700,22700,22700,40
|
|
20240909,095200,1124772750,22650,22650,22650,22650,0
|
|
20240909,095100,1124772750,22650,22700,22750,22650,85
|
|
20240909,095000,1122846550,22650,22650,22650,22650,2470
|
|
20240909,094900,1066901050,22650,22650,22650,22650,168
|
|
20240909,094800,1063095850,22650,22650,22650,22650,3
|
|
20240909,094700,1063027900,22750,22750,22750,22750,57
|
|
20240909,094600,1061731150,22750,22700,22750,22700,937
|
|
20240909,094500,1040421450,22750,22650,22750,22650,319
|
|
20240909,094400,1033196000,22650,22650,22650,22650,26
|
|
20240909,094300,1032607100,22600,22650,22650,22600,20
|
|
20240909,094200,1032154200,22600,22750,22750,22600,1297
|
|
20240909,094100,1002750000,22750,22750,22750,22750,600
|
|
20240909,094000,989100000,22750,22750,22750,22750,401
|
|
20240909,093900,979977250,22750,22800,22800,22700,186
|
|
20240909,093800,975745950,22750,22750,22800,22750,1772
|
|
20240909,093700,935430450,22750,22750,22750,22700,2048
|
|
20240909,093600,888839700,22750,22750,22750,22750,150
|
|
20240909,093500,885427200,22750,22750,22750,22750,134
|
|
20240909,093400,882378700,22700,22700,22700,22700,35
|
|
20240909,093300,881584200,22700,22800,22800,22700,80
|
|
20240909,093200,879767750,22750,22700,22750,22700,381
|
|
20240909,093100,871102550,22700,22850,22850,22700,124
|
|
20240909,093000,868278400,22900,22900,22900,22900,1
|
|
20240909,092900,868255500,22900,22900,22900,22900,6
|
|
20240909,092800,868118100,22900,22800,22900,22800,3796
|
|
20240909,092700,781467300,22800,22850,22850,22800,429
|
|
20240909,092600,771683800,22850,22850,22850,22850,0
|
|
20240909,092500,771683800,22850,22950,23000,22850,216
|
|
20240909,092400,766734850,22950,22850,22950,22850,176
|
|
20240909,092300,762702800,22850,22700,22850,22700,2649
|
|
20240909,092200,702388600,22700,22700,22700,22700,0
|
|
20240909,092100,702388600,22700,22750,22750,22700,157
|
|
20240909,092000,698824550,22750,22750,22750,22750,457
|
|
20240909,091900,688427800,22750,22750,22750,22700,2311
|
|
20240909,091800,635952600,22700,22800,22800,22700,693
|
|
20240909,091700,620156450,22800,22700,22800,22700,1607
|
|
20240909,091600,583524600,22750,22600,22750,22600,807
|
|
20240909,091500,565265800,22500,22800,22800,22500,2672
|
|
20240909,091400,504919800,22650,22800,22800,22650,763
|
|
20240909,091300,487526600,22750,22750,22750,22750,150
|
|
20240909,091200,484114100,22750,22700,22750,22700,232
|
|
20240909,091100,478839400,22750,22750,22800,22750,662
|
|
20240909,091000,463746000,22800,22900,22900,22750,3303
|
|
20240909,090900,388327300,22850,22750,22850,22750,2314
|
|
20240909,090800,335552700,22800,22600,22800,22600,3934
|
|
20240909,090700,246310100,22550,22600,22600,22550,629
|
|
20240909,090600,232105300,22550,22750,22750,22550,1119
|
|
20240909,090500,206763050,22700,22450,22700,22450,2153
|
|
20240909,090400,158183350,22450,22700,22700,22450,3610
|
|
20240909,090300,76907100,22700,22750,22750,22700,76
|
|
20240909,090200,75180400,22750,22900,22900,22750,963
|
|
20240909,090100,53229050,22900,22850,22900,22850,428
|
|
20240909,090000,43446900,22750,22600,22850,22600,1915
|