588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,184500,9768014700,24150,24150,24150,24150,18210
|
|
20240926,184400,9768014700,24150,24150,24150,24150,0
|
|
20240926,184300,9768014700,24150,24150,24150,24150,0
|
|
20240926,184200,9768014700,24150,24150,24150,24150,0
|
|
20240926,184100,9768014700,24150,24150,24150,24150,0
|
|
20240926,184000,9768014700,24150,24150,24150,24150,0
|
|
20240926,183900,9768014700,24150,24150,24150,24150,0
|
|
20240926,183800,9768014700,24150,24150,24150,24150,0
|
|
20240926,183700,9768014700,24150,24150,24150,24150,0
|
|
20240926,183600,9768014700,24150,24150,24150,24150,0
|
|
20240926,183500,9768014700,24150,24150,24150,24150,0
|
|
20240926,183400,9768014700,24150,24150,24150,24150,0
|
|
20240926,183300,9768014700,24150,24150,24150,24150,0
|
|
20240926,183200,9768014700,24150,24150,24150,24150,0
|
|
20240926,183100,9768014700,24150,24150,24150,24150,0
|
|
20240926,183000,9768014700,24150,24150,24150,24150,0
|
|
20240926,182900,9768014700,24150,24150,24150,24150,0
|
|
20240926,182800,9768014700,24150,24150,24150,24150,0
|
|
20240926,182700,9768014700,24150,24150,24150,24150,0
|
|
20240926,182600,9768014700,24150,24150,24150,24150,0
|
|
20240926,182500,9768014700,24150,24150,24150,24150,0
|
|
20240926,182400,9768014700,24150,24150,24150,24150,0
|
|
20240926,182300,9768014700,24150,24150,24150,24150,0
|
|
20240926,182200,9768014700,24150,24150,24150,24150,0
|
|
20240926,182100,9768014700,24150,24150,24150,24150,0
|
|
20240926,182000,9768014700,24150,24150,24150,24150,0
|
|
20240926,181900,9768014700,24150,24150,24150,24150,0
|
|
20240926,181800,9768014700,24150,24150,24150,24150,0
|
|
20240926,181700,9768014700,24150,24150,24150,24150,0
|
|
20240926,181600,9768014700,24150,24150,24150,24150,0
|
|
20240926,181500,9768014700,24150,24150,24150,24150,18210
|
|
20240926,181400,9768014700,24150,24150,24150,24150,0
|
|
20240926,181300,9768014700,24150,24150,24150,24150,0
|
|
20240926,181200,9768014700,24150,24150,24150,24150,0
|
|
20240926,181100,9768014700,24150,24150,24150,24150,0
|
|
20240926,181000,9768014700,24150,24150,24150,24150,0
|
|
20240926,180900,9768014700,24150,24150,24150,24150,0
|
|
20240926,180800,9768014700,24150,24150,24150,24150,0
|
|
20240926,180700,9768014700,24150,24150,24150,24150,0
|
|
20240926,180600,9768014700,24150,24150,24150,24150,0
|
|
20240926,180500,9768014700,24150,24150,24150,24150,0
|
|
20240926,180400,9768014700,24150,24150,24150,24150,0
|
|
20240926,180300,9768014700,24150,24150,24150,24150,0
|
|
20240926,180200,9768014700,24150,24150,24150,24150,0
|
|
20240926,180100,9768014700,24150,24150,24150,24150,0
|
|
20240926,180000,9768014700,24150,24150,24150,24150,0
|
|
20240926,175900,9768014700,24150,24150,24150,24150,0
|
|
20240926,175800,9768014700,24150,24150,24150,24150,0
|
|
20240926,175700,9768014700,24150,24150,24150,24150,0
|
|
20240926,175600,9768014700,24150,24150,24150,24150,0
|
|
20240926,175500,9768014700,24150,24150,24150,24150,0
|
|
20240926,175400,9768014700,24150,24150,24150,24150,0
|
|
20240926,175300,9768014700,24150,24150,24150,24150,0
|
|
20240926,175200,9768014700,24150,24150,24150,24150,0
|
|
20240926,175100,9768014700,24150,24150,24150,24150,0
|
|
20240926,175000,9768014700,24150,24150,24150,24150,0
|
|
20240926,174900,9768014700,24150,24150,24150,24150,0
|
|
20240926,174800,9768014700,24150,24150,24150,24150,0
|
|
20240926,174700,9768014700,24150,24150,24150,24150,0
|
|
20240926,174600,9768014700,24150,24150,24150,24150,0
|
|
20240926,174500,9768014700,24150,24150,24150,24150,18210
|
|
20240926,174400,9768014700,24150,24150,24150,24150,0
|
|
20240926,174300,9768014700,24150,24150,24150,24150,0
|
|
20240926,174200,9768014700,24150,24150,24150,24150,0
|
|
20240926,174100,9768014700,24150,24150,24150,24150,0
|
|
20240926,174000,9768014700,24150,24150,24150,24150,0
|
|
20240926,173900,9768014700,24150,24150,24150,24150,0
|
|
20240926,173800,9768014700,24150,24150,24150,24150,0
|
|
20240926,173700,9768014700,24150,24150,24150,24150,0
|
|
20240926,173600,9768014700,24150,24150,24150,24150,0
|
|
20240926,173500,9768014700,24150,24150,24150,24150,0
|
|
20240926,173400,9768014700,24150,24150,24150,24150,0
|
|
20240926,173300,9768014700,24150,24150,24150,24150,0
|
|
20240926,173200,9768014700,24150,24150,24150,24150,0
|
|
20240926,173100,9768014700,24150,24150,24150,24150,0
|
|
20240926,173000,9768014700,24150,24150,24150,24150,0
|
|
20240926,172900,9768014700,24150,24150,24150,24150,0
|
|
20240926,172800,9768014700,24150,24150,24150,24150,0
|
|
20240926,172700,9768014700,24150,24150,24150,24150,0
|
|
20240926,172600,9768014700,24150,24150,24150,24150,0
|
|
20240926,172500,9768014700,24150,24150,24150,24150,0
|
|
20240926,172400,9768014700,24150,24150,24150,24150,0
|
|
20240926,172300,9768014700,24150,24150,24150,24150,0
|
|
20240926,172200,9768014700,24150,24150,24150,24150,0
|
|
20240926,172100,9768014700,24150,24150,24150,24150,0
|
|
20240926,172000,9768014700,24150,24150,24150,24150,0
|
|
20240926,171900,9768014700,24150,24150,24150,24150,0
|
|
20240926,171800,9768014700,24150,24150,24150,24150,0
|
|
20240926,171700,9768014700,24150,24150,24150,24150,0
|
|
20240926,171600,9768014700,24150,24150,24150,24150,0
|
|
20240926,171500,9768014700,24150,24150,24150,24150,18210
|
|
20240926,171400,9768014700,24150,24150,24150,24150,0
|
|
20240926,171300,9768014700,24150,24150,24150,24150,0
|
|
20240926,171200,9768014700,24150,24150,24150,24150,0
|
|
20240926,171100,9768014700,24150,24150,24150,24150,0
|
|
20240926,171000,9768014700,24150,24150,24150,24150,0
|
|
20240926,170900,9768014700,24150,24150,24150,24150,0
|
|
20240926,170800,9768014700,24150,24150,24150,24150,0
|
|
20240926,170700,9768014700,24150,24150,24150,24150,0
|
|
20240926,170600,9768014700,24150,24150,24150,24150,0
|
|
20240926,170500,9768014700,24150,24150,24150,24150,0
|
|
20240926,170400,9768014700,24150,24150,24150,24150,0
|
|
20240926,170300,9768014700,24150,24150,24150,24150,0
|
|
20240926,170200,9768014700,24150,24150,24150,24150,0
|
|
20240926,170100,9768014700,24150,24150,24150,24150,0
|
|
20240926,170000,9768014700,24150,24150,24150,24150,0
|
|
20240926,165900,9768014700,24150,24150,24150,24150,0
|
|
20240926,165800,9768014700,24150,24150,24150,24150,0
|
|
20240926,165700,9768014700,24150,24150,24150,24150,0
|
|
20240926,165600,9768014700,24150,24150,24150,24150,0
|
|
20240926,165500,9768014700,24150,24150,24150,24150,0
|
|
20240926,165400,9768014700,24150,24150,24150,24150,0
|
|
20240926,165300,9768014700,24150,24150,24150,24150,0
|
|
20240926,165200,9768014700,24150,24150,24150,24150,0
|
|
20240926,165100,9768014700,24150,24150,24150,24150,0
|
|
20240926,165000,9768014700,24150,24150,24150,24150,0
|
|
20240926,164900,9768014700,24150,24150,24150,24150,0
|
|
20240926,164800,9768014700,24150,24150,24150,24150,0
|
|
20240926,164700,9768014700,24150,24150,24150,24150,0
|
|
20240926,164600,9768014700,24150,24150,24150,24150,0
|
|
20240926,164500,9768014700,24150,24150,24150,24150,18210
|
|
20240926,164400,9768014700,24150,24150,24150,24150,0
|
|
20240926,164300,9768014700,24150,24150,24150,24150,0
|
|
20240926,164200,9768014700,24150,24150,24150,24150,0
|
|
20240926,164100,9768014700,24150,24150,24150,24150,0
|
|
20240926,164000,9768014700,24150,24150,24150,24150,0
|
|
20240926,163900,9768014700,24150,24150,24150,24150,0
|
|
20240926,163800,9768014700,24150,24150,24150,24150,0
|
|
20240926,163700,9768014700,24150,24150,24150,24150,0
|
|
20240926,163600,9768014700,24150,24150,24150,24150,0
|
|
20240926,163500,9768014700,24150,24150,24150,24150,0
|
|
20240926,163400,9768014700,24150,24150,24150,24150,0
|
|
20240926,163300,9768014700,24150,24150,24150,24150,0
|
|
20240926,163200,9768014700,24150,24150,24150,24150,0
|
|
20240926,163100,9768014700,24150,24150,24150,24150,0
|
|
20240926,163000,9768014700,24150,24150,24150,24150,0
|
|
20240926,162900,9768014700,24150,24150,24150,24150,0
|
|
20240926,162800,9768014700,24150,24150,24150,24150,0
|
|
20240926,162700,9768014700,24150,24150,24150,24150,0
|
|
20240926,162600,9768014700,24150,24150,24150,24150,0
|
|
20240926,162500,9768014700,24150,24150,24150,24150,0
|
|
20240926,162400,9768014700,24150,24150,24150,24150,0
|
|
20240926,162300,9768014700,24150,24150,24150,24150,0
|
|
20240926,162200,9768014700,24150,24150,24150,24150,0
|
|
20240926,162100,9768014700,24150,24150,24150,24150,0
|
|
20240926,162000,9768014700,24150,24150,24150,24150,0
|
|
20240926,161900,9768014700,24150,24150,24150,24150,0
|
|
20240926,161800,9768014700,24150,24150,24150,24150,0
|
|
20240926,161700,9768014700,24150,24150,24150,24150,0
|
|
20240926,161600,9768014700,24150,24150,24150,24150,0
|
|
20240926,161500,9768014700,24150,24150,24150,24150,18210
|
|
20240926,161400,9768014700,24150,24150,24150,24150,0
|
|
20240926,161300,9768014700,24150,24150,24150,24150,0
|
|
20240926,161200,9768014700,24150,24150,24150,24150,0
|
|
20240926,161100,9768014700,24150,24150,24150,24150,0
|
|
20240926,161000,9768014700,24150,24150,24150,24150,0
|
|
20240926,160900,9768014700,24150,24150,24150,24150,0
|
|
20240926,160800,9768014700,24150,24150,24150,24150,0
|
|
20240926,160700,9768014700,24150,24150,24150,24150,0
|
|
20240926,160600,9768014700,24150,24150,24150,24150,0
|
|
20240926,160500,9768014700,24150,24150,24150,24150,0
|
|
20240926,160400,9768014700,24150,24150,24150,24150,0
|
|
20240926,160300,9768014700,24150,24150,24150,24150,0
|
|
20240926,160200,9768014700,24150,24150,24150,24150,0
|
|
20240926,160100,9768014700,24150,24150,24150,24150,0
|
|
20240926,160000,9768014700,24150,24150,24150,24150,0
|
|
20240926,155900,9768014700,24150,24150,24150,24150,0
|
|
20240926,155800,9768014700,24150,24150,24150,24150,0
|
|
20240926,155700,9768014700,24150,24150,24150,24150,0
|
|
20240926,155600,9768014700,24150,24150,24150,24150,0
|
|
20240926,155500,9768014700,24150,24150,24150,24150,0
|
|
20240926,155400,9768014700,24150,24150,24150,24150,0
|
|
20240926,155300,9768014700,24150,24150,24150,24150,0
|
|
20240926,155200,9768014700,24150,24150,24150,24150,0
|
|
20240926,155100,9768014700,24150,24150,24150,24150,0
|
|
20240926,155000,9768014700,24150,24150,24150,24150,0
|
|
20240926,154900,9768014700,24150,24150,24150,24150,0
|
|
20240926,154800,9768014700,24150,24150,24150,24150,0
|
|
20240926,154700,9768014700,24150,24150,24150,24150,0
|
|
20240926,154600,9768014700,24150,24150,24150,24150,0
|
|
20240926,154500,9768014700,24150,24150,24150,24150,18210
|
|
20240926,154400,9768014700,24150,24150,24150,24150,0
|
|
20240926,154300,9768014700,24150,24150,24150,24150,0
|
|
20240926,154200,9768014700,24150,24150,24150,24150,0
|
|
20240926,154100,9768014700,24150,24150,24150,24150,0
|
|
20240926,154000,9768014700,24150,24150,24150,24150,0
|
|
20240926,153900,9768014700,24150,24150,24150,24150,0
|
|
20240926,153800,9768014700,24150,24150,24150,24150,0
|
|
20240926,153700,9768014700,24150,24150,24150,24150,0
|
|
20240926,153600,9768014700,24150,24150,24150,24150,0
|
|
20240926,153500,9768014700,24150,24150,24150,24150,0
|
|
20240926,153400,9768014700,24150,24150,24150,24150,0
|
|
20240926,153300,9768014700,24150,24150,24150,24150,0
|
|
20240926,153200,9768014700,24150,24150,24150,24150,0
|
|
20240926,153100,9768014700,24150,24150,24150,24150,0
|
|
20240926,153000,9768014700,24150,24150,24150,24150,18210
|
|
20240926,152900,9328243200,24150,24150,24150,24150,0
|
|
20240926,152800,9328243200,24150,24150,24150,24150,0
|
|
20240926,152700,9328243200,24150,24150,24150,24150,0
|
|
20240926,152600,9328243200,24150,24150,24150,24150,0
|
|
20240926,152500,9328243200,24150,24150,24150,24150,0
|
|
20240926,152400,9328243200,24150,24150,24150,24150,0
|
|
20240926,152300,9328243200,24150,24150,24150,24150,0
|
|
20240926,152200,9328243200,24150,24150,24150,24150,0
|
|
20240926,152100,9328243200,24150,24150,24150,24150,0
|
|
20240926,152000,9328243200,24150,24150,24150,24150,0
|
|
20240926,151900,9328243200,24150,24150,24150,24050,1163
|
|
20240926,151800,9300173200,24100,24150,24150,24050,1009
|
|
20240926,151700,9275854500,24100,24100,24100,24050,1239
|
|
20240926,151600,9246000700,24100,24100,24100,24050,1112
|
|
20240926,151500,9219208350,24100,24100,24150,24050,1053
|
|
20240926,151400,9193832350,24100,24200,24200,24100,1832
|
|
20240926,151300,9149554800,24200,24200,24200,24150,970
|
|
20240926,151200,9126094400,24150,24100,24200,24050,6297
|
|
20240926,151100,8974217700,24100,24100,24100,24050,984
|
|
20240926,151000,8950532650,24100,24100,24100,24050,945
|
|
20240926,150900,8927772600,24100,24100,24100,24050,123
|
|
20240926,150800,8924810250,24100,24100,24100,24050,217
|
|
20240926,150700,8919584200,24100,24100,24100,24050,360
|
|
20240926,150600,8910909350,24050,24100,24100,24050,1255
|
|
20240926,150500,8880678850,24050,24050,24100,24050,2571
|
|
20240926,150400,8818802950,24050,24100,24100,24050,565
|
|
20240926,150300,8805211200,24100,24050,24150,24050,1303
|
|
20240926,150200,8773834950,24050,24100,24100,24000,1392
|
|
20240926,150100,8740368700,24100,24150,24200,24100,1601
|
|
20240926,150000,8701730550,24200,24150,24200,24150,581
|
|
20240926,145900,8687694250,24150,24150,24150,24150,60
|
|
20240926,145800,8686245250,24200,24150,24200,24150,1376
|
|
20240926,145700,8652976100,24200,24200,24200,24150,598
|
|
20240926,145600,8638525700,24200,24150,24200,24150,1092
|
|
20240926,145500,8612149900,24150,24200,24200,24150,588
|
|
20240926,145400,8597935850,24150,24150,24200,24150,899
|
|
20240926,145300,8576221950,24200,24100,24200,24100,4172
|
|
20240926,145200,8475485550,24150,24050,24150,24050,3903
|
|
20240926,145100,8381407150,24050,24100,24100,24000,1078
|
|
20240926,145000,8355492800,24050,24100,24150,24050,1503
|
|
20240926,144900,8319313500,24150,24100,24150,24100,272
|
|
20240926,144800,8312756750,24100,24050,24100,24050,1010
|
|
20240926,144700,8288427800,24100,24100,24150,24050,1335
|
|
20240926,144600,8256248300,24150,24100,24150,24100,445
|
|
20240926,144500,8245505100,24150,24100,24150,24100,405
|
|
20240926,144400,8235742750,24100,24150,24150,24100,263
|
|
20240926,144300,8229399900,24150,24100,24150,24100,821
|
|
20240926,144200,8209605500,24100,24050,24100,24050,161
|
|
20240926,144100,8205727550,24050,24100,24100,24050,272
|
|
20240926,144000,8199184750,24050,24100,24150,24050,206
|
|
20240926,143900,8194220900,24150,24100,24150,24050,1585
|
|
20240926,143800,8156027650,24150,24050,24150,24000,2511
|
|
20240926,143700,8095471200,24100,24000,24100,24000,755
|
|
20240926,143600,8077330500,24000,24050,24050,23950,455
|
|
20240926,143500,8066409600,24050,24100,24100,24000,1391
|
|
20240926,143400,8032995450,24100,24100,24100,24050,1324
|
|
20240926,143300,8001130800,24100,24150,24150,24050,910
|
|
20240926,143200,7979193900,24150,24150,24150,24050,1226
|
|
20240926,143100,7949632150,24150,24150,24150,24100,1199
|
|
20240926,143000,7920681550,24150,24100,24150,24050,5359
|
|
20240926,142900,7791359200,24100,24100,24150,24100,731
|
|
20240926,142800,7773730150,24150,24100,24150,24050,1083
|
|
20240926,142700,7747628150,24100,24100,24150,24050,4532
|
|
20240926,142600,7638404150,24050,24050,24050,24000,1465
|
|
20240926,142500,7603178800,24050,24000,24050,23950,2826
|
|
20240926,142400,7535342600,24000,23950,24000,23950,794
|
|
20240926,142300,7516296000,23950,24100,24100,23950,1054
|
|
20240926,142200,7490965850,24050,24000,24100,24000,1433
|
|
20240926,142100,7456500700,24050,23950,24050,23950,987
|
|
20240926,142000,7432799100,23950,23850,24000,23850,441
|
|
20240926,141900,7422255000,23900,24000,24050,23850,2733
|
|
20240926,141800,7356778000,23900,23900,23950,23900,1450
|
|
20240926,141700,7322069600,23900,23850,23900,23800,1720
|
|
20240926,141600,7281116250,23850,24000,24000,23850,1746
|
|
20240926,141500,7239366050,23950,24050,24100,23950,3533
|
|
20240926,141400,7154401650,24100,24050,24100,24000,5196
|
|
20240926,141300,7029260500,24050,23950,24150,23950,8223
|
|
20240926,141200,6831251100,23950,24050,24100,23950,7145
|
|
20240926,141100,6659578550,24050,23750,24100,23700,10451
|
|
20240926,141000,6409118550,23750,23800,23800,23700,1891
|
|
20240926,140900,6364195650,23850,23600,23850,23600,10933
|
|
20240926,140800,6104471600,23600,23550,23600,23550,154
|
|
20240926,140700,6100842850,23550,23550,23550,23450,1314
|
|
20240926,140600,6069902850,23500,23550,23550,23450,2397
|
|
20240926,140500,6013660000,23550,23550,23550,23500,234
|
|
20240926,140400,6008156300,23500,23550,23550,23500,817
|
|
20240926,140300,5988924200,23550,23600,23600,23500,317
|
|
20240926,140200,5981458850,23600,23550,23600,23550,651
|
|
20240926,140100,5966121600,23600,23600,23650,23550,996
|
|
20240926,140000,5942610050,23600,23600,23650,23600,77
|
|
20240926,135900,5940790600,23650,23600,23650,23600,319
|
|
20240926,135800,5933259400,23650,23650,23650,23600,438
|
|
20240926,135700,5922900850,23600,23650,23650,23600,814
|
|
20240926,135600,5903677200,23700,23650,23700,23600,315
|
|
20240926,135500,5896225250,23650,23650,23650,23600,466
|
|
20240926,135400,5885216650,23600,23650,23650,23600,183
|
|
20240926,135300,5880890350,23650,23600,23700,23500,5744
|
|
20240926,135200,5745297650,23550,23600,23600,23500,2402
|
|
20240926,135100,5688684050,23600,23600,23700,23600,933
|
|
20240926,135000,5666638050,23700,23700,23700,23600,3609
|
|
20240926,134900,5581196400,23700,23750,23750,23700,56
|
|
20240926,134800,5579868150,23700,23750,23750,23650,4518
|
|
20240926,134700,5472623250,23750,23800,23800,23700,620
|
|
20240926,134600,5457905300,23750,23850,23850,23750,1549
|
|
20240926,134500,5421008150,23900,23900,23900,23850,463
|
|
20240926,134400,5409948300,23900,23800,23900,23800,398
|
|
20240926,134300,5400451400,23850,23850,23850,23800,924
|
|
20240926,134200,5378448050,23900,23800,23900,23800,606
|
|
20240926,134100,5364009200,23800,23900,23900,23700,1650
|
|
20240926,134000,5324660500,23900,23850,23950,23800,758
|
|
20240926,133900,5306570150,23900,23900,24000,23850,1353
|
|
20240926,133800,5274224750,23900,23900,23950,23850,3363
|
|
20240926,133700,5193714700,23850,23900,23900,23850,812
|
|
20240926,133600,5174338900,23900,23750,23900,23700,1533
|
|
20240926,133500,5137852050,23750,23800,23850,23700,2048
|
|
20240926,133400,5089126800,23800,23850,23900,23800,2071
|
|
20240926,133300,5039763400,23850,24000,24100,23850,4153
|
|
20240926,133200,4940329650,24050,24150,24150,24000,6731
|
|
20240926,133100,4778341900,24100,23900,24150,23850,18129
|
|
20240926,133000,4342798500,23900,23900,23900,23850,1538
|
|
20240926,132900,4306051800,23900,23900,23900,23850,2235
|
|
20240926,132800,4252647000,23900,23850,23900,23800,1430
|
|
20240926,132700,4218547200,23800,23850,23850,23800,311
|
|
20240926,132600,4211133250,23850,23850,23900,23800,481
|
|
20240926,132500,4199660550,23850,23850,23900,23800,1414
|
|
20240926,132400,4165910600,23850,23800,23900,23800,1471
|
|
20240926,132300,4130832250,23850,23800,23850,23800,1430
|
|
20240926,132200,4096750950,23750,23750,23850,23750,2906
|
|
20240926,132100,4027606750,23750,23700,23800,23700,6536
|
|
20240926,132000,3872541500,23700,23600,23700,23600,2344
|
|
20240926,131900,3817104850,23600,23550,23650,23500,1485
|
|
20240926,131800,3782094200,23550,23500,23600,23500,319
|
|
20240926,131700,3774587100,23500,23600,23600,23500,940
|
|
20240926,131600,3752427100,23600,23600,23600,23600,530
|
|
20240926,131500,3739919100,23600,23550,23600,23550,993
|
|
20240926,131400,3716510900,23550,23550,23550,23550,169
|
|
20240926,131300,3712530950,23600,23550,23600,23500,2001
|
|
20240926,131200,3665380100,23550,23600,23600,23550,2314
|
|
20240926,131100,3610876050,23600,23550,23600,23550,357
|
|
20240926,131000,3602455800,23550,23600,23600,23500,460
|
|
20240926,130900,3591628950,23550,23600,23600,23550,325
|
|
20240926,130800,3583973300,23600,23600,23600,23550,1619
|
|
20240926,130700,3545769800,23550,23550,23600,23550,170
|
|
20240926,130600,3541765500,23550,23550,23600,23550,167
|
|
20240926,130500,3537827550,23550,23550,23550,23500,111
|
|
20240926,130400,3535213550,23550,23550,23600,23500,638
|
|
20240926,130300,3520190000,23600,23550,23600,23550,655
|
|
20240926,130200,3504758150,23600,23550,23600,23500,624
|
|
20240926,130100,3490053100,23500,23550,23600,23500,2318
|
|
20240926,130000,3435368950,23550,23550,23550,23550,79
|
|
20240926,125900,3433508500,23550,23500,23600,23450,3731
|
|
20240926,125800,3345776700,23500,23550,23550,23500,285
|
|
20240926,125700,3339065850,23550,23500,23550,23500,1006
|
|
20240926,125600,3315379350,23500,23550,23550,23500,377
|
|
20240926,125500,3306505400,23550,23550,23600,23500,1666
|
|
20240926,125400,3267263350,23500,23500,23550,23500,187
|
|
20240926,125300,3262861300,23500,23500,23550,23500,921
|
|
20240926,125200,3241217650,23550,23500,23550,23500,138
|
|
20240926,125100,3237973850,23550,23550,23600,23500,592
|
|
20240926,125000,3224030000,23550,23600,23600,23550,652
|
|
20240926,124900,3208674300,23600,23600,23600,23500,218
|
|
20240926,124800,3203540950,23500,23500,23600,23500,816
|
|
20240926,124700,3184338100,23550,23550,23550,23550,415
|
|
20240926,124600,3174564850,23550,23550,23550,23500,502
|
|
20240926,124500,3162749300,23500,23600,23600,23500,192
|
|
20240926,124400,3158224000,23550,23550,23600,23500,1480
|
|
20240926,124300,3123368200,23550,23400,23550,23400,7429
|
|
20240926,124200,2948883950,23450,23400,23450,23350,2039
|
|
20240926,124100,2901209050,23350,23350,23400,23350,861
|
|
20240926,124000,2881093850,23350,23350,23400,23300,602
|
|
20240926,123900,2867040200,23300,23350,23400,23300,1058
|
|
20240926,123800,2842319500,23350,23350,23400,23350,712
|
|
20240926,123700,2825694050,23350,23350,23400,23350,308
|
|
20240926,123600,2818491050,23350,23450,23450,23350,444
|
|
20240926,123500,2808109900,23450,23400,23450,23300,963
|
|
20240926,123400,2785594750,23350,23350,23450,23300,926
|
|
20240926,123300,2763952300,23400,23350,23400,23350,194
|
|
20240926,123200,2759419900,23350,23400,23400,23300,3370
|
|
20240926,123100,2680609150,23400,23450,23450,23400,154
|
|
20240926,123000,2676999300,23450,23450,23500,23400,3552
|
|
20240926,122900,2593707500,23450,23400,23450,23400,939
|
|
20240926,122800,2571703700,23400,23400,23450,23350,792
|
|
20240926,122700,2553170950,23350,23350,23400,23350,3137
|
|
20240926,122600,2479784300,23350,23350,23400,23300,1784
|
|
20240926,122500,2438153800,23300,23250,23350,23250,2172
|
|
20240926,122400,2387549300,23300,23250,23300,23200,1050
|
|
20240926,122300,2363137450,23250,23150,23300,23150,465
|
|
20240926,122200,2352328700,23200,23150,23300,23150,3642
|
|
20240926,122100,2267746600,23150,23150,23200,23100,1928
|
|
20240926,122000,2223113950,23150,23150,23150,23150,201
|
|
20240926,121900,2218460800,23150,23200,23200,23150,112
|
|
20240926,121800,2215863700,23200,23200,23200,23150,424
|
|
20240926,121700,2206027800,23150,23150,23150,23100,226
|
|
20240926,121600,2200797400,23150,23050,23200,23050,5763
|
|
20240926,121500,2067274450,23100,23100,23100,23050,129
|
|
20240926,121400,2064300400,23100,23100,23100,23100,648
|
|
20240926,121300,2049331600,23100,23050,23100,23050,443
|
|
20240926,121200,2039099250,23100,23050,23100,23000,123
|
|
20240926,121100,2036262300,23050,23050,23100,23000,219
|
|
20240926,121000,2031219450,23000,23050,23050,23000,157
|
|
20240926,120900,2027605900,23050,23050,23050,23050,349
|
|
20240926,120800,2019561450,23050,23000,23050,23000,490
|
|
20240926,120700,2008270450,23050,23000,23050,23000,75
|
|
20240926,120600,2006542850,23050,23100,23100,23050,2477
|
|
20240926,120500,1949329850,23050,23000,23050,23000,172
|
|
20240926,120400,1945367800,23050,23050,23050,23000,97
|
|
20240926,120300,1943132600,23050,23050,23100,23000,70
|
|
20240926,120200,1941519300,23050,23100,23100,23050,271
|
|
20240926,120100,1935259700,23100,23050,23100,23000,904
|
|
20240926,120000,1914416000,23050,23000,23050,23000,864
|
|
20240926,115900,1894543700,23000,23050,23050,23000,407
|
|
20240926,115800,1885164650,23050,23050,23100,23000,1228
|
|
20240926,115700,1856857050,23050,23050,23050,23000,1579
|
|
20240926,115600,1820463900,23050,23000,23050,23000,1165
|
|
20240926,115500,1793617850,23000,22900,23050,22900,4222
|
|
20240926,115400,1696522600,22900,22900,22950,22900,1734
|
|
20240926,115300,1656790300,22850,22900,22900,22850,51
|
|
20240926,115200,1655623500,22850,22800,22850,22800,719
|
|
20240926,115100,1639203450,22800,22800,22850,22800,19
|
|
20240926,115000,1638769750,22850,22850,22850,22800,159
|
|
20240926,114900,1635137250,22850,22850,22850,22800,28
|
|
20240926,114800,1634497850,22800,22850,22850,22800,631
|
|
20240926,114700,1620085700,22800,22800,22800,22800,33
|
|
20240926,114600,1619333300,22800,22800,22800,22800,672
|
|
20240926,114500,1604011700,22750,22800,22800,22750,55
|
|
20240926,114400,1602759850,22800,22750,22800,22750,553
|
|
20240926,114300,1590157100,22750,22750,22750,22750,998
|
|
20240926,114200,1567452600,22700,22650,22700,22650,828
|
|
20240926,114100,1548659750,22700,22650,22700,22650,424
|
|
20240926,114000,1539047800,22650,22700,22700,22650,4
|
|
20240926,113900,1538957050,22650,22650,22650,22650,14
|
|
20240926,113800,1538639950,22650,22650,22700,22650,51
|
|
20240926,113700,1537484550,22700,22700,22700,22700,8
|
|
20240926,113600,1537302950,22700,22600,22700,22600,1525
|
|
20240926,113500,1502788200,22550,22550,22600,22550,119
|
|
20240926,113400,1500099600,22550,22550,22550,22550,8
|
|
20240926,113300,1499919200,22550,22550,22550,22550,38
|
|
20240926,113200,1499062300,22600,22550,22600,22550,44
|
|
20240926,113100,1498068100,22550,22550,22550,22550,33
|
|
20240926,113000,1497323950,22550,22550,22600,22550,33
|
|
20240926,112900,1496579650,22550,22550,22600,22550,144
|
|
20240926,112800,1493331150,22550,22550,22550,22550,46
|
|
20240926,112700,1492293850,22550,22550,22600,22550,65
|
|
20240926,112600,1490827950,22550,22550,22550,22550,0
|
|
20240926,112500,1490827950,22550,22550,22600,22550,40
|
|
20240926,112400,1489925450,22500,22500,22550,22500,1093
|
|
20240926,112300,1465331050,22550,22550,22550,22550,237
|
|
20240926,112200,1459986700,22550,22600,22600,22550,14
|
|
20240926,112100,1459670900,22550,22600,22600,22550,131
|
|
20240926,112000,1456716800,22600,22600,22600,22600,0
|
|
20240926,111900,1456716800,22600,22550,22600,22550,67
|
|
20240926,111800,1455205750,22550,22550,22550,22550,0
|
|
20240926,111700,1455205750,22550,22600,22600,22550,48
|
|
20240926,111600,1454121550,22600,22600,22600,22550,337
|
|
20240926,111500,1446514950,22600,22600,22600,22600,4
|
|
20240926,111400,1446424550,22600,22650,22650,22600,15
|
|
20240926,111300,1446085400,22650,22600,22650,22600,18
|
|
20240926,111200,1445678300,22650,22600,22650,22600,106
|
|
20240926,111100,1443282550,22600,22600,22600,22600,235
|
|
20240926,111000,1437971550,22600,22600,22600,22600,9
|
|
20240926,110900,1437768150,22650,22650,22650,22650,2
|
|
20240926,110800,1437722850,22600,22600,22600,22600,13
|
|
20240926,110700,1437429050,22650,22600,22650,22550,916
|
|
20240926,110600,1416749500,22650,22650,22650,22650,552
|
|
20240926,110500,1404246700,22600,22600,22600,22550,832
|
|
20240926,110400,1385482000,22650,22550,22650,22550,241
|
|
20240926,110300,1380042650,22550,22550,22550,22550,1
|
|
20240926,110200,1380020100,22550,22600,22650,22550,263
|
|
20240926,110100,1374077450,22600,22600,22600,22600,263
|
|
20240926,110000,1368133650,22600,22650,22650,22600,135
|
|
20240926,105900,1365077500,22650,22600,22650,22600,17
|
|
20240926,105800,1364693050,22600,22600,22600,22600,13
|
|
20240926,105700,1364399250,22600,22600,22650,22600,419
|
|
20240926,105600,1354920600,22650,22600,22650,22600,7
|
|
20240926,105500,1354762150,22650,22600,22650,22550,467
|
|
20240926,105400,1344204850,22600,22550,22650,22550,23
|
|
20240926,105300,1343685550,22600,22600,22650,22550,68
|
|
20240926,105200,1342149100,22550,22600,22600,22550,2300
|
|
20240926,105100,1290228800,22650,22650,22650,22650,42
|
|
20240926,105000,1289277500,22650,22600,22650,22600,82
|
|
20240926,104900,1287420400,22650,22650,22650,22650,3
|
|
20240926,104800,1287352450,22650,22600,22700,22600,1396
|
|
20240926,104700,1255695350,22600,22600,22600,22600,30
|
|
20240926,104600,1255017350,22600,22600,22600,22600,137
|
|
20240926,104500,1251921150,22500,22600,22600,22500,70
|
|
20240926,104400,1250344150,22600,22500,22600,22500,155
|
|
20240926,104300,1246841250,22550,22550,22550,22550,40
|
|
20240926,104200,1245939250,22500,22550,22550,22500,32
|
|
20240926,104100,1245219100,22600,22600,22600,22600,3
|
|
20240926,104000,1245151300,22500,22500,22500,22500,116
|
|
20240926,103900,1242541300,22450,22500,22600,22450,188
|
|
20240926,103800,1238318100,22500,22500,22600,22500,196
|
|
20240926,103700,1233907600,22600,22550,22600,22550,71
|
|
20240926,103600,1232306500,22600,22550,22600,22500,770
|
|
20240926,103500,1214951400,22500,22550,22550,22500,343
|
|
20240926,103400,1207222300,22550,22600,22600,22550,123
|
|
20240926,103300,1204442550,22600,22550,22600,22550,42
|
|
20240926,103200,1203495350,22500,22550,22550,22500,55
|
|
20240926,103100,1202257350,22500,22500,22600,22500,54
|
|
20240926,103000,1201042050,22500,22700,22700,22500,1184
|
|
20240926,102900,1174323800,22700,22650,22700,22650,272
|
|
20240926,102800,1168153300,22650,22600,22650,22600,135
|
|
20240926,102700,1165102150,22600,22650,22650,22600,213
|
|
20240926,102600,1160288250,22650,22700,22750,22650,917
|
|
20240926,102500,1139473300,22750,22750,22750,22750,30
|
|
20240926,102400,1138790800,22700,22700,22700,22700,14
|
|
20240926,102300,1138473000,22700,22750,22750,22700,59
|
|
20240926,102200,1137130800,22750,22800,22800,22700,298
|
|
20240926,102100,1130351000,22750,22750,22800,22750,104
|
|
20240926,102000,1127982850,22750,22750,22800,22700,698
|
|
20240926,101900,1112099000,22700,22600,22800,22600,2378
|
|
20240926,101800,1058132750,22600,22600,22650,22600,365
|
|
20240926,101700,1049882550,22600,22600,22600,22600,38
|
|
20240926,101600,1049023750,22600,22600,22600,22600,1130
|
|
20240926,101500,1023485750,22550,22550,22550,22550,99
|
|
20240926,101400,1021253300,22600,22600,22600,22600,45
|
|
20240926,101300,1020236300,22600,22600,22600,22600,3
|
|
20240926,101200,1020168500,22600,22600,22600,22550,66
|
|
20240926,101100,1018676950,22600,22600,22600,22600,45
|
|
20240926,101000,1017659950,22600,22600,22650,22550,432
|
|
20240926,100900,1007901100,22600,22650,22650,22550,239
|
|
20240926,100800,1002501750,22650,22650,22650,22650,24
|
|
20240926,100700,1001958150,22600,22550,22600,22550,1541
|
|
20240926,100600,967131650,22550,22550,22550,22550,3
|
|
20240926,100500,967064000,22550,22600,22600,22550,80
|
|
20240926,100400,965256300,22500,22600,22600,22500,58
|
|
20240926,100300,963950950,22600,22600,22600,22500,229
|
|
20240926,100200,958798050,22500,22600,22600,22500,36
|
|
20240926,100100,957986350,22600,22600,22600,22600,2
|
|
20240926,100000,957941150,22600,22500,22600,22500,374
|
|
20240926,095900,949493050,22500,22600,22600,22500,667
|
|
20240926,095800,934429350,22500,22550,22600,22500,329
|
|
20240926,095700,927007850,22400,22500,22500,22400,379
|
|
20240926,095600,918489050,22500,22500,22500,22450,124
|
|
20240926,095500,915703250,22500,22500,22500,22500,52
|
|
20240926,095400,914533250,22500,22500,22500,22450,124
|
|
20240926,095300,911746700,22500,22400,22500,22400,332
|
|
20240926,095200,904295400,22400,22400,22450,22400,25
|
|
20240926,095100,903734350,22400,22400,22400,22400,128
|
|
20240926,095000,900867150,22400,22450,22450,22400,4
|
|
20240926,094900,900777400,22450,22400,22450,22400,46
|
|
20240926,094800,899746300,22450,22500,22500,22450,52
|
|
20240926,094700,898578350,22500,22350,22500,22300,263
|
|
20240926,094600,892699900,22350,22350,22350,22350,50
|
|
20240926,094500,891582400,22350,22500,22500,22350,914
|
|
20240926,094400,871154100,22400,22350,22400,22350,66
|
|
20240926,094300,869676800,22550,22300,22550,22300,1287
|
|
20240926,094200,840751100,22350,22400,22400,22350,699
|
|
20240926,094100,825124650,22400,22400,22400,22400,6
|
|
20240926,094000,824990250,22400,22400,22400,22400,43
|
|
20240926,093900,824027050,22500,22400,22500,22350,1327
|
|
20240926,093800,794320200,22400,22400,22400,22400,151
|
|
20240926,093700,790937800,22400,22450,22450,22350,1338
|
|
20240926,093600,760981100,22450,22450,22450,22450,15
|
|
20240926,093500,760644350,22450,22450,22500,22450,280
|
|
20240926,093400,754350850,22450,22450,22500,22450,162
|
|
20240926,093300,750708800,22450,22500,22550,22450,363
|
|
20240926,093200,742550450,22500,22500,22500,22450,152
|
|
20240926,093100,739130650,22500,22500,22500,22450,24
|
|
20240926,093000,738591650,22500,22450,22500,22400,338
|
|
20240926,092900,731002350,22450,22350,22450,22350,491
|
|
20240926,092800,720003650,22400,22300,22400,22300,787
|
|
20240926,092700,702405850,22300,22350,22400,22300,438
|
|
20240926,092600,692622250,22350,22300,22350,22300,867
|
|
20240926,092500,673248900,22350,22350,22350,22350,588
|
|
20240926,092400,660107100,22350,22250,22350,22250,471
|
|
20240926,092300,649582350,22250,22250,22350,22250,793
|
|
20240926,092200,631924150,22250,22300,22300,22250,1624
|
|
20240926,092100,595744350,22350,22550,22600,22350,3307
|
|
20240926,092000,521613700,22500,22550,22600,22450,962
|
|
20240926,091900,499955500,22500,22600,22600,22500,2001
|
|
20240926,091800,454854400,22600,22600,22650,22600,457
|
|
20240926,091700,444519950,22600,22650,22650,22550,597
|
|
20240926,091600,431026900,22700,22650,22700,22600,749
|
|
20240926,091500,414030300,22650,22550,22650,22500,319
|
|
20240926,091400,406841750,22550,22500,22550,22500,342
|
|
20240926,091300,399130150,22500,22500,22500,22500,527
|
|
20240926,091200,387272650,22500,22550,22550,22500,2178
|
|
20240926,091100,338264700,22600,22550,22600,22500,1375
|
|
20240926,091000,307307400,22650,22600,22700,22550,330
|
|
20240926,090900,299841500,22550,22600,22600,22550,657
|
|
20240926,090800,285009350,22600,22550,22650,22550,569
|
|
20240926,090700,272148300,22600,22650,22700,22550,797
|
|
20240926,090600,254083600,22700,22650,22700,22550,560
|
|
20240926,090500,241414200,22500,22450,22650,22450,1353
|
|
20240926,090400,210926500,22600,22500,22600,22450,1083
|
|
20240926,090300,186575650,22500,22650,22750,22500,947
|
|
20240926,090200,165144350,22600,22350,22600,22300,2209
|
|
20240926,090100,115700600,22350,22350,22400,22250,1743
|
|
20240926,090000,76806200,22550,22300,22550,22300,3199
|