585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,184200,4317171550,45100,45100,45100,45100,3067
|
|
20240923,184100,4317171550,45100,45100,45100,45100,0
|
|
20240923,184000,4317171550,45100,45100,45100,45100,0
|
|
20240923,183900,4317171550,45100,45100,45100,45100,0
|
|
20240923,183800,4317171550,45100,45100,45100,45100,0
|
|
20240923,183700,4317171550,45100,45100,45100,45100,0
|
|
20240923,183600,4317171550,45100,45100,45100,45100,0
|
|
20240923,183500,4317171550,45100,45100,45100,45100,0
|
|
20240923,183400,4317171550,45100,45100,45100,45100,0
|
|
20240923,183300,4317171550,45100,45100,45100,45100,0
|
|
20240923,183200,4317171550,45100,45100,45100,45100,0
|
|
20240923,183100,4317171550,45100,45100,45100,45100,0
|
|
20240923,183000,4317171550,45100,45100,45100,45100,0
|
|
20240923,182900,4317171550,45100,45100,45100,45100,0
|
|
20240923,182800,4317171550,45100,45100,45100,45100,0
|
|
20240923,182700,4317171550,45100,45100,45100,45100,0
|
|
20240923,182600,4317171550,45100,45100,45100,45100,0
|
|
20240923,182500,4317171550,45100,45100,45100,45100,0
|
|
20240923,182400,4317171550,45100,45100,45100,45100,0
|
|
20240923,182300,4317171550,45100,45100,45100,45100,0
|
|
20240923,182200,4317171550,45100,45100,45100,45100,0
|
|
20240923,182100,4317171550,45100,45100,45100,45100,0
|
|
20240923,182000,4317171550,45100,45100,45100,45100,0
|
|
20240923,181900,4317171550,45100,45100,45100,45100,0
|
|
20240923,181800,4317171550,45100,45100,45100,45100,0
|
|
20240923,181700,4317171550,45100,45100,45100,45100,0
|
|
20240923,181600,4317171550,45100,45100,45100,45100,0
|
|
20240923,181500,4317171550,45100,45100,45100,45100,0
|
|
20240923,181400,4317171550,45100,45100,45100,45100,0
|
|
20240923,181300,4317171550,45100,45100,45100,45100,0
|
|
20240923,181200,4317171550,45100,45100,45100,45100,3067
|
|
20240923,181100,4317171550,45100,45100,45100,45100,0
|
|
20240923,181000,4317171550,45100,45100,45100,45100,0
|
|
20240923,180900,4317171550,45100,45100,45100,45100,0
|
|
20240923,180800,4317171550,45100,45100,45100,45100,0
|
|
20240923,180700,4317171550,45100,45100,45100,45100,0
|
|
20240923,180600,4317171550,45100,45100,45100,45100,0
|
|
20240923,180500,4317171550,45100,45100,45100,45100,0
|
|
20240923,180400,4317171550,45100,45100,45100,45100,0
|
|
20240923,180300,4317171550,45100,45100,45100,45100,0
|
|
20240923,180200,4317171550,45100,45100,45100,45100,0
|
|
20240923,180100,4317171550,45100,45100,45100,45100,0
|
|
20240923,180000,4317171550,45100,45100,45100,45100,0
|
|
20240923,175900,4317171550,45100,45100,45100,45100,0
|
|
20240923,175800,4317171550,45100,45100,45100,45100,0
|
|
20240923,175700,4317171550,45100,45100,45100,45100,0
|
|
20240923,175600,4317171550,45100,45100,45100,45100,0
|
|
20240923,175500,4317171550,45100,45100,45100,45100,0
|
|
20240923,175400,4317171550,45100,45100,45100,45100,0
|
|
20240923,175300,4317171550,45100,45100,45100,45100,0
|
|
20240923,175200,4317171550,45100,45100,45100,45100,0
|
|
20240923,175100,4317171550,45100,45100,45100,45100,0
|
|
20240923,175000,4317171550,45100,45100,45100,45100,0
|
|
20240923,174900,4317171550,45100,45100,45100,45100,0
|
|
20240923,174800,4317171550,45100,45100,45100,45100,0
|
|
20240923,174700,4317171550,45100,45100,45100,45100,0
|
|
20240923,174600,4317171550,45100,45100,45100,45100,0
|
|
20240923,174500,4317171550,45100,45100,45100,45100,0
|
|
20240923,174400,4317171550,45100,45100,45100,45100,0
|
|
20240923,174300,4317171550,45100,45100,45100,45100,0
|
|
20240923,174200,4317171550,45100,45100,45100,45100,3067
|
|
20240923,174100,4317171550,45100,45100,45100,45100,0
|
|
20240923,174000,4317171550,45100,45100,45100,45100,0
|
|
20240923,173900,4317171550,45100,45100,45100,45100,0
|
|
20240923,173800,4317171550,45100,45100,45100,45100,0
|
|
20240923,173700,4317171550,45100,45100,45100,45100,0
|
|
20240923,173600,4317171550,45100,45100,45100,45100,0
|
|
20240923,173500,4317171550,45100,45100,45100,45100,0
|
|
20240923,173400,4317171550,45100,45100,45100,45100,0
|
|
20240923,173300,4317171550,45100,45100,45100,45100,0
|
|
20240923,173200,4317171550,45100,45100,45100,45100,0
|
|
20240923,173100,4317171550,45100,45100,45100,45100,0
|
|
20240923,173000,4317171550,45100,45100,45100,45100,0
|
|
20240923,172900,4317171550,45100,45100,45100,45100,0
|
|
20240923,172800,4317171550,45100,45100,45100,45100,0
|
|
20240923,172700,4317171550,45100,45100,45100,45100,0
|
|
20240923,172600,4317171550,45100,45100,45100,45100,0
|
|
20240923,172500,4317171550,45100,45100,45100,45100,0
|
|
20240923,172400,4317171550,45100,45100,45100,45100,0
|
|
20240923,172300,4317171550,45100,45100,45100,45100,0
|
|
20240923,172200,4317171550,45100,45100,45100,45100,0
|
|
20240923,172100,4317171550,45100,45100,45100,45100,0
|
|
20240923,172000,4317171550,45100,45100,45100,45100,0
|
|
20240923,171900,4317171550,45100,45100,45100,45100,0
|
|
20240923,171800,4317171550,45100,45100,45100,45100,0
|
|
20240923,171700,4317171550,45100,45100,45100,45100,0
|
|
20240923,171600,4317171550,45100,45100,45100,45100,0
|
|
20240923,171500,4317171550,45100,45100,45100,45100,0
|
|
20240923,171400,4317171550,45100,45100,45100,45100,0
|
|
20240923,171300,4317171550,45100,45100,45100,45100,0
|
|
20240923,171200,4317171550,45100,45100,45100,45100,3067
|
|
20240923,171100,4317171550,45100,45100,45100,45100,0
|
|
20240923,171000,4317171550,45100,45100,45100,45100,0
|
|
20240923,170900,4317171550,45100,45100,45100,45100,0
|
|
20240923,170800,4317171550,45100,45100,45100,45100,0
|
|
20240923,170700,4317171550,45100,45100,45100,45100,0
|
|
20240923,170600,4317171550,45100,45100,45100,45100,0
|
|
20240923,170500,4317171550,45100,45100,45100,45100,0
|
|
20240923,170400,4317171550,45100,45100,45100,45100,0
|
|
20240923,170300,4317171550,45100,45100,45100,45100,0
|
|
20240923,170200,4317171550,45100,45100,45100,45100,0
|
|
20240923,170100,4317171550,45100,45100,45100,45100,0
|
|
20240923,170000,4317171550,45100,45100,45100,45100,0
|
|
20240923,165900,4317171550,45100,45100,45100,45100,0
|
|
20240923,165800,4317171550,45100,45100,45100,45100,0
|
|
20240923,165700,4317171550,45100,45100,45100,45100,0
|
|
20240923,165600,4317171550,45100,45100,45100,45100,0
|
|
20240923,165500,4317171550,45100,45100,45100,45100,0
|
|
20240923,165400,4317171550,45100,45100,45100,45100,0
|
|
20240923,165300,4317171550,45100,45100,45100,45100,0
|
|
20240923,165200,4317171550,45100,45100,45100,45100,0
|
|
20240923,165100,4317171550,45100,45100,45100,45100,0
|
|
20240923,165000,4317171550,45100,45100,45100,45100,0
|
|
20240923,164900,4317171550,45100,45100,45100,45100,0
|
|
20240923,164800,4317171550,45100,45100,45100,45100,0
|
|
20240923,164700,4317171550,45100,45100,45100,45100,0
|
|
20240923,164600,4317171550,45100,45100,45100,45100,0
|
|
20240923,164500,4317171550,45100,45100,45100,45100,0
|
|
20240923,164400,4317171550,45100,45100,45100,45100,0
|
|
20240923,164300,4317171550,45100,45100,45100,45100,0
|
|
20240923,164200,4317171550,45100,45100,45100,45100,3067
|
|
20240923,164100,4317171550,45100,45100,45100,45100,0
|
|
20240923,164000,4317171550,45100,45100,45100,45100,0
|
|
20240923,163900,4317171550,45100,45100,45100,45100,0
|
|
20240923,163800,4317171550,45100,45100,45100,45100,0
|
|
20240923,163700,4317171550,45100,45100,45100,45100,0
|
|
20240923,163600,4317171550,45100,45100,45100,45100,0
|
|
20240923,163500,4317171550,45100,45100,45100,45100,0
|
|
20240923,163400,4317171550,45100,45100,45100,45100,0
|
|
20240923,163300,4317171550,45100,45100,45100,45100,0
|
|
20240923,163200,4317171550,45100,45100,45100,45100,0
|
|
20240923,163100,4317171550,45100,45100,45100,45100,0
|
|
20240923,163000,4317171550,45100,45100,45100,45100,0
|
|
20240923,162900,4317171550,45100,45100,45100,45100,0
|
|
20240923,162800,4317171550,45100,45100,45100,45100,0
|
|
20240923,162700,4317171550,45100,45100,45100,45100,0
|
|
20240923,162600,4317171550,45100,45100,45100,45100,0
|
|
20240923,162500,4317171550,45100,45100,45100,45100,0
|
|
20240923,162400,4317171550,45100,45100,45100,45100,0
|
|
20240923,162300,4317171550,45100,45100,45100,45100,0
|
|
20240923,162200,4317171550,45100,45100,45100,45100,0
|
|
20240923,162100,4317171550,45100,45100,45100,45100,0
|
|
20240923,162000,4317171550,45100,45100,45100,45100,0
|
|
20240923,161900,4317171550,45100,45100,45100,45100,0
|
|
20240923,161800,4317171550,45100,45100,45100,45100,0
|
|
20240923,161700,4317171550,45100,45100,45100,45100,0
|
|
20240923,161600,4317171550,45100,45100,45100,45100,0
|
|
20240923,161500,4317171550,45100,45100,45100,45100,0
|
|
20240923,161400,4317171550,45100,45100,45100,45100,0
|
|
20240923,161300,4317171550,45100,45100,45100,45100,0
|
|
20240923,161200,4317171550,45100,45100,45100,45100,3067
|
|
20240923,161100,4317171550,45100,45100,45100,45100,0
|
|
20240923,161000,4317171550,45100,45100,45100,45100,0
|
|
20240923,160900,4317171550,45100,45100,45100,45100,0
|
|
20240923,160800,4317171550,45100,45100,45100,45100,0
|
|
20240923,160700,4317171550,45100,45100,45100,45100,0
|
|
20240923,160600,4317171550,45100,45100,45100,45100,0
|
|
20240923,160500,4317171550,45100,45100,45100,45100,0
|
|
20240923,160400,4317171550,45100,45100,45100,45100,0
|
|
20240923,160300,4317171550,45100,45100,45100,45100,0
|
|
20240923,160200,4317171550,45100,45100,45100,45100,0
|
|
20240923,160100,4317171550,45100,45100,45100,45100,0
|
|
20240923,160000,4317171550,45100,45100,45100,45100,0
|
|
20240923,155900,4317171550,45100,45100,45100,45100,0
|
|
20240923,155800,4317171550,45100,45100,45100,45100,0
|
|
20240923,155700,4317171550,45100,45100,45100,45100,0
|
|
20240923,155600,4317171550,45100,45100,45100,45100,0
|
|
20240923,155500,4317171550,45100,45100,45100,45100,0
|
|
20240923,155400,4317171550,45100,45100,45100,45100,0
|
|
20240923,155300,4317171550,45100,45100,45100,45100,0
|
|
20240923,155200,4317171550,45100,45100,45100,45100,0
|
|
20240923,155100,4317171550,45100,45100,45100,45100,0
|
|
20240923,155000,4317171550,45100,45100,45100,45100,0
|
|
20240923,154900,4317171550,45100,45100,45100,45100,0
|
|
20240923,154800,4317171550,45100,45100,45100,45100,0
|
|
20240923,154700,4317171550,45100,45100,45100,45100,0
|
|
20240923,154600,4317171550,45100,45100,45100,45100,0
|
|
20240923,154500,4317171550,45100,45100,45100,45100,0
|
|
20240923,154400,4317171550,45100,45100,45100,45100,0
|
|
20240923,154300,4317171550,45100,45100,45100,45100,0
|
|
20240923,154200,4317171550,45100,45100,45100,45100,3067
|
|
20240923,154100,4317171550,45100,45100,45100,45100,0
|
|
20240923,154000,4317171550,45100,45100,45100,45100,0
|
|
20240923,153900,4317171550,45100,45100,45100,45100,0
|
|
20240923,153800,4317171550,45100,45100,45100,45100,0
|
|
20240923,153700,4317171550,45100,45100,45100,45100,0
|
|
20240923,153600,4317171550,45100,45100,45100,45100,0
|
|
20240923,153500,4317171550,45100,45100,45100,45100,0
|
|
20240923,153400,4317171550,45100,45100,45100,45100,0
|
|
20240923,153300,4317171550,45100,45100,45100,45100,0
|
|
20240923,153200,4317171550,45100,45100,45100,45100,0
|
|
20240923,153100,4317171550,45100,45100,45100,45100,0
|
|
20240923,153000,4317171550,45100,45100,45100,45100,3067
|
|
20240923,152900,4178849850,45200,45200,45200,45200,0
|
|
20240923,152800,4178849850,45200,45200,45200,45200,0
|
|
20240923,152700,4178849850,45200,45200,45200,45200,0
|
|
20240923,152600,4178849850,45200,45200,45200,45200,0
|
|
20240923,152500,4178849850,45200,45200,45200,45200,0
|
|
20240923,152400,4178849850,45200,45200,45200,45200,0
|
|
20240923,152300,4178849850,45200,45200,45200,45200,0
|
|
20240923,152200,4178849850,45200,45200,45200,45200,0
|
|
20240923,152100,4178849850,45200,45200,45200,45200,0
|
|
20240923,152000,4178849850,45200,45200,45200,45200,0
|
|
20240923,151900,4178849850,45200,45100,45250,45100,237
|
|
20240923,151800,4168152800,45100,45200,45250,45100,1229
|
|
20240923,151700,4112673100,45200,45200,45200,45200,218
|
|
20240923,151600,4102819500,45200,45200,45200,45200,107
|
|
20240923,151500,4097983100,45200,45200,45250,45150,184
|
|
20240923,151400,4089666850,45250,45250,45250,45200,179
|
|
20240923,151300,4081569950,45250,45250,45250,45200,190
|
|
20240923,151200,4072973200,45250,45250,45250,45200,39
|
|
20240923,151100,4071208500,45250,45250,45250,45200,208
|
|
20240923,151000,4061798300,45250,45250,45250,45200,145
|
|
20240923,150900,4055242200,45250,45250,45250,45200,128
|
|
20240923,150800,4049451300,45200,45250,45250,45200,152
|
|
20240923,150700,4042575800,45250,45200,45250,45200,163
|
|
20240923,150600,4035204800,45200,45150,45200,45150,160
|
|
20240923,150500,4027979500,45150,45150,45150,45100,117
|
|
20240923,150400,4022697100,45100,45200,45200,45100,389
|
|
20240923,150300,4005136100,45200,45200,45200,45150,906
|
|
20240923,150200,3964223700,45200,45250,45250,45150,176
|
|
20240923,150100,3956271050,45200,45250,45250,45200,506
|
|
20240923,150000,3933396150,45250,45250,45250,45200,114
|
|
20240923,145900,3928238350,45250,45250,45250,45200,103
|
|
20240923,145800,3923578350,45250,45250,45300,45250,197
|
|
20240923,145700,3914658550,45250,45300,45300,45250,136
|
|
20240923,145600,3908499550,45300,45300,45300,45250,94
|
|
20240923,145500,3904242950,45350,45350,45350,45250,228
|
|
20240923,145400,3893913350,45350,45300,45350,45250,232
|
|
20240923,145300,3883397300,45350,45300,45350,45300,117
|
|
20240923,145200,3878094350,45300,45300,45350,45250,430
|
|
20240923,145100,3858611300,45300,45300,45300,45250,162
|
|
20240923,145000,3851275100,45300,45300,45300,45250,106
|
|
20240923,144900,3846473900,45300,45300,45300,45250,69
|
|
20240923,144800,3843348300,45250,45250,45300,45250,126
|
|
20240923,144700,3837644100,45250,45250,45250,45200,161
|
|
20240923,144600,3830359000,45250,45250,45250,45200,358
|
|
20240923,144500,3814174300,45250,45250,45250,45200,130
|
|
20240923,144400,3808291900,45250,45200,45250,45200,152
|
|
20240923,144300,3801414250,45250,45250,45250,45200,107
|
|
20240923,144200,3796573100,45250,45250,45250,45200,191
|
|
20240923,144100,3787930450,45250,45250,45250,45200,90
|
|
20240923,144000,3783858050,45250,45300,45300,45250,229
|
|
20240923,143900,3773493950,45300,45250,45300,45250,125
|
|
20240923,143800,3767831700,45300,45300,45300,45250,625
|
|
20240923,143700,3739545900,45300,45300,45300,45250,157
|
|
20240923,143600,3732433850,45250,45300,45300,45250,198
|
|
20240923,143500,3723470200,45300,45300,45300,45250,186
|
|
20240923,143400,3715049450,45300,45250,45300,45250,328
|
|
20240923,143300,3700191100,45250,45300,45300,45250,195
|
|
20240923,143200,3691363650,45300,45300,45300,45300,150
|
|
20240923,143100,3684568650,45300,45150,45300,45150,603
|
|
20240923,143000,3657295750,45200,44950,45200,44950,9390
|
|
20240923,142900,3234650450,45000,45000,45000,44950,188
|
|
20240923,142800,3226196350,44950,45000,45000,44950,210
|
|
20240923,142700,3216750750,45000,44950,45000,44950,211
|
|
20240923,142600,3207262700,45000,44950,45000,44900,237
|
|
20240923,142500,3196608650,44950,44950,44950,44900,100
|
|
20240923,142400,3192114300,44900,44950,44950,44900,280
|
|
20240923,142300,3179533550,44950,44950,44950,44900,171
|
|
20240923,142200,3171848800,44950,44950,44950,44900,77
|
|
20240923,142100,3168389050,44950,44900,44950,44900,148
|
|
20240923,142000,3161738200,44950,44900,44950,44900,143
|
|
20240923,141900,3155311150,44900,44900,44950,44900,133
|
|
20240923,141800,3149335950,44900,44950,44950,44900,144
|
|
20240923,141700,3142866100,44900,44950,44950,44900,148
|
|
20240923,141600,3136215050,44950,44900,44950,44900,89
|
|
20240923,141500,3132215750,44900,44900,44950,44850,212
|
|
20240923,141400,3122692600,44900,44950,44950,44900,135
|
|
20240923,141300,3116628700,44950,44900,44950,44900,117
|
|
20240923,141200,3111371700,44900,44850,44900,44850,254
|
|
20240923,141100,3099968400,44900,44850,44900,44800,139
|
|
20240923,141000,3093729800,44850,44850,44900,44850,204
|
|
20240923,140900,3084575400,44900,44900,44900,44850,108
|
|
20240923,140800,3079728150,44900,44850,44900,44850,75
|
|
20240923,140700,3076364250,44900,44850,44900,44850,70
|
|
20240923,140600,3073222250,44850,44850,44900,44850,48
|
|
20240923,140500,3071068550,44850,44900,44900,44850,52
|
|
20240923,140400,3068735650,44900,44850,44900,44850,91
|
|
20240923,140300,3064651600,44850,44850,44900,44850,93
|
|
20240923,140200,3060478450,44850,44950,44950,44850,75
|
|
20240923,140100,3057111000,44900,44900,44950,44900,93
|
|
20240923,140000,3052932600,44900,44900,44950,44900,66
|
|
20240923,135900,3049968100,44900,44850,44950,44850,375
|
|
20240923,135800,3033128200,44900,44850,44900,44850,373
|
|
20240923,135700,3016392350,44900,44850,44900,44850,41
|
|
20240923,135600,3014552000,44850,44850,44900,44850,89
|
|
20240923,135500,3010557650,44900,44850,44900,44850,46
|
|
20240923,135400,3008493650,44900,44850,44900,44850,58
|
|
20240923,135300,3005891250,44900,44850,44900,44850,83
|
|
20240923,135200,3002165950,44850,44900,44900,44850,66
|
|
20240923,135100,2999204400,44850,44900,44900,44850,91
|
|
20240923,135000,2995120250,44850,44850,44900,44850,51
|
|
20240923,134900,2992831500,44850,44900,44900,44850,64
|
|
20240923,134800,2989959150,44850,44900,44950,44850,106
|
|
20240923,134700,2985197800,44900,44850,44950,44850,107
|
|
20240923,134600,2980394900,44850,44900,44950,44850,62
|
|
20240923,134500,2977611450,44900,44900,44950,44850,82
|
|
20240923,134400,2973929500,44900,44850,44900,44850,1087
|
|
20240923,134300,2925125200,44900,44900,44900,44850,96
|
|
20240923,134200,2920816100,44850,44900,44900,44850,23
|
|
20240923,134100,2919784500,44850,44900,44900,44850,62
|
|
20240923,134000,2917003200,44900,44850,44900,44850,72
|
|
20240923,133900,2913773050,44850,44900,44950,44850,153
|
|
20240923,133800,2906903150,44950,44850,44950,44850,119
|
|
20240923,133700,2901561750,44900,44900,44900,44850,192
|
|
20240923,133600,2892943300,44850,44850,44900,44850,82
|
|
20240923,133500,2889264400,44900,44950,44950,44900,107
|
|
20240923,133400,2884457250,44900,44950,44950,44900,191
|
|
20240923,133300,2875881100,44900,44950,44950,44900,109
|
|
20240923,133200,2870983200,44900,44900,44950,44900,61
|
|
20240923,133100,2868241950,44900,44850,44900,44750,1778
|
|
20240923,133000,2788464300,44850,44800,44850,44800,17
|
|
20240923,132900,2787701900,44800,44850,44850,44800,300
|
|
20240923,132800,2774261850,44800,44850,44850,44800,54
|
|
20240923,132700,2771841600,44850,44800,44850,44800,214
|
|
20240923,132600,2762254300,44800,44750,44800,44750,42
|
|
20240923,132500,2760373950,44750,44750,44800,44750,109
|
|
20240923,132400,2755495450,44700,44750,44800,44700,283
|
|
20240923,132300,2742829200,44800,44750,44800,44750,77
|
|
20240923,132200,2739382100,44750,44750,44800,44750,34
|
|
20240923,132100,2737860550,44750,44750,44800,44750,75
|
|
20240923,132000,2734501650,44800,44800,44800,44750,24
|
|
20240923,131900,2733426600,44750,44800,44800,44750,32
|
|
20240923,131800,2731994000,44750,44800,44800,44750,65
|
|
20240923,131700,2729084300,44800,44750,44800,44750,64
|
|
20240923,131600,2726220250,44750,44800,44800,44750,52
|
|
20240923,131500,2723891250,44750,44750,44800,44750,45
|
|
20240923,131400,2721876000,44750,44800,44800,44750,48
|
|
20240923,131300,2719727750,44800,44750,44800,44750,76
|
|
20240923,131200,2716323950,44750,44800,44800,44750,25
|
|
20240923,131100,2715204200,44800,44800,44800,44750,27
|
|
20240923,131000,2713995250,44800,44750,44800,44750,207
|
|
20240923,130900,2704729450,44700,44750,44750,44700,64
|
|
20240923,130800,2701867000,44750,44700,44750,44700,53
|
|
20240923,130700,2699495850,44750,44700,44750,44700,18
|
|
20240923,130600,2698690700,44700,44800,44800,44700,36
|
|
20240923,130500,2697080350,44800,44700,44800,44700,62
|
|
20240923,130400,2694306500,44700,44750,44750,44700,35
|
|
20240923,130300,2692740900,44750,44700,44750,44650,482
|
|
20240923,130200,2671190700,44700,44700,44750,44650,893
|
|
20240923,130100,2631273700,44750,44750,44750,44700,95
|
|
20240923,130000,2627023800,44700,44700,44750,44700,60
|
|
20240923,125900,2624339600,44700,44750,44750,44700,28
|
|
20240923,125800,2623087250,44700,44700,44750,44700,55
|
|
20240923,125700,2620628000,44750,44750,44750,44700,75
|
|
20240923,125600,2617272600,44750,44700,44750,44700,68
|
|
20240923,125500,2614232700,44750,44700,44750,44700,44
|
|
20240923,125400,2612264200,44750,44750,44750,44700,67
|
|
20240923,125300,2609267000,44700,44700,44750,44700,50
|
|
20240923,125200,2607030750,44700,44750,44750,44700,99
|
|
20240923,125100,2602601000,44750,44750,44750,44700,32
|
|
20240923,125000,2601169650,44700,44750,44750,44700,107
|
|
20240923,124900,2596384000,44750,44700,44750,44650,509
|
|
20240923,124800,2573652100,44750,44700,44750,44700,64
|
|
20240923,124700,2570791150,44700,44800,44800,44700,332
|
|
20240923,124600,2555935300,44800,44800,44800,44750,83
|
|
20240923,124500,2552217500,44800,44750,44800,44750,44
|
|
20240923,124400,2550248000,44800,44800,44800,44750,84
|
|
20240923,124300,2546485550,44750,44700,44750,44700,305
|
|
20240923,124200,2532841550,44750,44750,44750,44700,8
|
|
20240923,124100,2532483650,44750,44750,44750,44700,83
|
|
20240923,124000,2528770150,44750,44700,44750,44700,36
|
|
20240923,123900,2527160600,44700,44750,44750,44700,35
|
|
20240923,123800,2525595100,44700,44700,44750,44650,134
|
|
20240923,123700,2519604550,44750,44700,44750,44700,20
|
|
20240923,123600,2518709700,44750,44700,44750,44700,61
|
|
20240923,123500,2515980950,44700,44700,44750,44700,40
|
|
20240923,123400,2514191550,44750,44700,44750,44700,32
|
|
20240923,123300,2512760950,44700,44750,44750,44700,75
|
|
20240923,123200,2509405550,44800,44650,44800,44650,326
|
|
20240923,123100,2494827100,44650,44700,44700,44650,55
|
|
20240923,123000,2492370400,44700,44700,44750,44700,51
|
|
20240923,122900,2490088700,44750,44750,44750,44700,58
|
|
20240923,122800,2487494600,44700,44750,44750,44700,124
|
|
20240923,122700,2481946600,44750,44750,44800,44750,43
|
|
20240923,122600,2480021350,44800,44750,44800,44750,111
|
|
20240923,122500,2475053200,44800,44800,44800,44800,120
|
|
20240923,122400,2469677200,44800,44750,44800,44750,113
|
|
20240923,122300,2464616450,44750,44750,44800,44750,63
|
|
20240923,122200,2461796700,44700,44700,44750,44700,102
|
|
20240923,122100,2457235300,44700,44650,44700,44650,121
|
|
20240923,122000,2451830550,44650,44650,44650,44650,14
|
|
20240923,121900,2451205450,44600,44700,44700,44600,47
|
|
20240923,121800,2449105350,44700,44650,44750,44600,97
|
|
20240923,121700,2444769400,44700,44600,44700,44600,76
|
|
20240923,121600,2441376750,44600,44700,44700,44600,110
|
|
20240923,121500,2436463300,44750,44700,44750,44700,37
|
|
20240923,121400,2434807800,44700,44750,44750,44700,32
|
|
20240923,121300,2433377300,44700,44800,44800,44700,24
|
|
20240923,121200,2432303300,44750,44550,44800,44550,758
|
|
20240923,121100,2398427400,44600,44600,44650,44600,72
|
|
20240923,121000,2395215700,44650,44600,44650,44600,82
|
|
20240923,120900,2391558350,44600,44500,44600,44500,208
|
|
20240923,120800,2382297650,44450,44450,44450,44450,97
|
|
20240923,120700,2377986000,44450,44450,44500,44450,67
|
|
20240923,120600,2375006400,44500,44500,44500,44450,84
|
|
20240923,120500,2371269550,44500,44500,44500,44450,43
|
|
20240923,120400,2369356900,44500,44550,44550,44500,264
|
|
20240923,120300,2357606100,44500,44500,44550,44500,110
|
|
20240923,120200,2352707850,44500,44500,44550,44500,27
|
|
20240923,120100,2351506300,44500,44500,44550,44450,76
|
|
20240923,120000,2348124050,44550,44550,44550,44450,14
|
|
20240923,115900,2347501050,44400,44550,44550,44400,37
|
|
20240923,115800,2345854200,44600,44450,44600,44400,1160
|
|
20240923,115700,2294330400,44450,44450,44500,44450,218
|
|
20240923,115600,2284632900,44500,44550,44550,44500,58
|
|
20240923,115500,2282049750,44550,44500,44550,44500,39
|
|
20240923,115400,2280312800,44550,44550,44550,44450,60
|
|
20240923,115300,2277644000,44500,44500,44500,44500,68
|
|
20240923,115200,2274618000,44500,44450,44500,44450,38
|
|
20240923,115100,2272928050,44450,44500,44550,44450,138
|
|
20240923,115000,2266787050,44550,44500,44550,44500,22
|
|
20240923,114900,2265807950,44500,44450,44500,44450,256
|
|
20240923,114800,2254419350,44450,44500,44500,44450,45
|
|
20240923,114700,2252417050,44450,44500,44500,44450,75
|
|
20240923,114600,2249081600,44450,44500,44500,44450,171
|
|
20240923,114500,2241477100,44500,44500,44550,44500,25
|
|
20240923,114400,2240364050,44500,44550,44550,44500,153
|
|
20240923,114300,2233549300,44600,44600,44600,44600,17
|
|
20240923,114200,2232791100,44550,44550,44550,44550,33
|
|
20240923,114100,2231320950,44550,44600,44600,44500,86
|
|
20240923,114000,2227490000,44550,44550,44600,44550,15
|
|
20240923,113900,2226821700,44550,44500,44550,44500,451
|
|
20240923,113800,2206748150,44500,44500,44550,44500,36
|
|
20240923,113700,2205145950,44500,44600,44600,44500,91
|
|
20240923,113600,2201090000,44550,44550,44550,44500,114
|
|
20240923,113500,2196013650,44550,44550,44550,44500,193
|
|
20240923,113400,2187415850,44550,44600,44600,44550,85
|
|
20240923,113300,2183627050,44600,44550,44600,44550,44
|
|
20240923,113200,2181665400,44550,44550,44600,44550,33
|
|
20240923,113100,2180194850,44500,44600,44600,44500,44
|
|
20240923,113000,2178236150,44600,44550,44600,44550,41
|
|
20240923,112900,2176409550,44550,44500,44600,44450,1080
|
|
20240923,112800,2128354850,44500,44600,44600,44500,264
|
|
20240923,112700,2116603000,44550,44650,44650,44550,84
|
|
20240923,112600,2112857950,44650,44650,44650,44600,82
|
|
20240923,112500,2109197750,44650,44600,44650,44600,151
|
|
20240923,112400,2102462000,44600,44600,44650,44600,36
|
|
20240923,112300,2100855450,44650,44650,44650,44600,1124
|
|
20240923,112200,2050712950,44700,44700,44700,44650,17
|
|
20240923,112100,2049953650,44700,44700,44700,44650,88
|
|
20240923,112000,2046020900,44650,44700,44750,44650,382
|
|
20240923,111900,2028945250,44700,44650,44700,44650,73
|
|
20240923,111800,2025683950,44700,44700,44700,44650,92
|
|
20240923,111700,2021572150,44700,44650,44750,44650,37
|
|
20240923,111600,2019918700,44750,44750,44750,44700,255
|
|
20240923,111500,2008518950,44750,44750,44750,44700,91
|
|
20240923,111400,2004448550,44700,44750,44750,44700,34
|
|
20240923,111300,2002928700,44750,44650,44750,44650,94
|
|
20240923,111200,1998725750,44700,44700,44700,44650,55
|
|
20240923,111100,1996267650,44700,44700,44750,44700,86
|
|
20240923,111000,1992423250,44750,44800,44800,44700,322
|
|
20240923,110900,1978007900,44750,44750,44800,44700,50
|
|
20240923,110800,1975771350,44750,44750,44750,44750,33
|
|
20240923,110700,1974294600,44800,44650,44800,44600,613
|
|
20240923,110600,1946882150,44600,44650,44650,44600,105
|
|
20240923,110500,1942194300,44650,44650,44700,44650,126
|
|
20240923,110400,1936564750,44650,44700,44700,44650,44
|
|
20240923,110300,1934599200,44700,44650,44700,44650,62
|
|
20240923,110200,1931828300,44650,44650,44650,44600,27
|
|
20240923,110100,1930622850,44650,44700,44700,44650,59
|
|
20240923,110000,1927988250,44700,44550,44700,44500,662
|
|
20240923,105900,1898460950,44550,44550,44550,44500,92
|
|
20240923,105800,1894363550,44500,44600,44600,44500,483
|
|
20240923,105700,1872859850,44600,44600,44600,44500,485
|
|
20240923,105600,1851255550,44550,44550,44600,44550,55
|
|
20240923,105500,1848804400,44600,44550,44600,44550,20
|
|
20240923,105400,1847912450,44600,44550,44600,44550,82
|
|
20240923,105300,1844256550,44600,44550,44600,44550,29
|
|
20240923,105200,1842963250,44600,44500,44600,44450,301
|
|
20240923,105100,1829554350,44500,44450,44500,44450,60
|
|
20240923,105000,1826887250,44450,44450,44450,44350,237
|
|
20240923,104900,1816356850,44400,44450,44450,44400,55
|
|
20240923,104800,1813913350,44450,44400,44450,44350,46
|
|
20240923,104700,1811870950,44400,44450,44450,44350,51
|
|
20240923,104600,1809606600,44400,44450,44500,44400,604
|
|
20240923,104500,1782777050,44450,44450,44500,44450,46
|
|
20240923,104400,1780731700,44500,44500,44500,44450,63
|
|
20240923,104300,1777930400,44450,44500,44500,44450,54
|
|
20240923,104200,1775527600,44500,44500,44550,44500,96
|
|
20240923,104100,1771255500,44500,44550,44550,44450,239
|
|
20240923,104000,1760617700,44550,44500,44550,44500,66
|
|
20240923,103900,1757680500,44500,44550,44600,44500,75
|
|
20240923,103800,1754337950,44550,44550,44550,44500,76
|
|
20240923,103700,1750952550,44600,44500,44600,44500,184
|
|
20240923,103600,1742761350,44550,44500,44550,44500,145
|
|
20240923,103500,1736302300,44500,44450,44500,44450,146
|
|
20240923,103400,1729805400,44500,44550,44550,44450,205
|
|
20240923,103300,1720685550,44450,44550,44550,44450,74
|
|
20240923,103200,1717391250,44550,44600,44650,44500,407
|
|
20240923,103100,1699241300,44600,44600,44650,44600,58
|
|
20240923,103000,1696652900,44650,44650,44650,44600,78
|
|
20240923,102900,1693170250,44650,44600,44650,44600,85
|
|
20240923,102800,1689376700,44600,44600,44650,44600,81
|
|
20240923,102700,1685763850,44650,44650,44650,44600,112
|
|
20240923,102600,1680765000,44650,44600,44650,44600,427
|
|
20240923,102500,1661718400,44550,44500,44550,44400,131
|
|
20240923,102400,1655884750,44500,44550,44650,44500,592
|
|
20240923,102300,1629497400,44500,44500,44550,44500,277
|
|
20240923,102200,1617166300,44500,44400,44500,44400,671
|
|
20240923,102100,1587329200,44400,44400,44450,44400,233
|
|
20240923,102000,1576975100,44450,44400,44450,44400,282
|
|
20240923,101900,1564452850,44450,44250,44450,44250,1101
|
|
20240923,101800,1515590800,44250,44300,44300,44250,19
|
|
20240923,101700,1514749700,44350,44350,44350,44300,43
|
|
20240923,101600,1512844050,44350,44400,44400,44300,439
|
|
20240923,101500,1493371550,44400,44350,44400,44300,807
|
|
20240923,101400,1457589100,44300,44350,44350,44300,62
|
|
20240923,101300,1454840150,44350,44400,44450,44350,211
|
|
20240923,101200,1445471700,44400,44400,44450,44400,395
|
|
20240923,101100,1427928150,44350,44300,44400,44300,295
|
|
20240923,101000,1414848800,44350,44400,44400,44300,348
|
|
20240923,100900,1399408950,44350,44300,44400,44300,147
|
|
20240923,100800,1392889350,44300,44050,44300,44050,2246
|
|
20240923,100700,1293676350,44100,44100,44100,44050,25
|
|
20240923,100600,1292574450,44100,44050,44100,44050,97
|
|
20240923,100500,1288298600,44100,44100,44100,44050,19
|
|
20240923,100400,1287461200,44100,44100,44100,44050,119
|
|
20240923,100300,1282219000,44100,44000,44100,44000,608
|
|
20240923,100200,1255415900,44000,44000,44050,44000,238
|
|
20240923,100100,1244943250,43950,44000,44000,43950,74
|
|
20240923,100000,1241688350,44000,44050,44050,43950,48
|
|
20240923,095900,1239577050,44000,44050,44050,43950,23
|
|
20240923,095800,1238565050,44000,44000,44000,44000,50
|
|
20240923,095700,1236365050,44000,43950,44000,43950,379
|
|
20240923,095600,1219689400,43950,43950,43950,43950,15
|
|
20240923,095500,1219030150,43950,44000,44000,43950,70
|
|
20240923,095400,1215951500,43950,44050,44050,43950,352
|
|
20240923,095300,1200462050,44050,44050,44050,44050,226
|
|
20240923,095200,1190506750,44050,44050,44050,44000,251
|
|
20240923,095100,1179450250,44000,44000,44050,44000,45
|
|
20240923,095000,1177468900,44050,44100,44100,44050,150
|
|
20240923,094900,1170859250,44100,44100,44100,44050,28
|
|
20240923,094800,1169625100,44050,44050,44050,44050,115
|
|
20240923,094700,1164559350,44050,44050,44100,44050,164
|
|
20240923,094600,1157333150,44000,44000,44000,44000,112
|
|
20240923,094500,1152405150,44050,44050,44100,44050,450
|
|
20240923,094400,1132563050,44050,44000,44050,44000,81
|
|
20240923,094300,1128995700,44000,44050,44100,44000,110
|
|
20240923,094200,1124148650,44050,44000,44100,44000,203
|
|
20240923,094100,1115208850,44000,44000,44050,44000,602
|
|
20240923,094000,1088706700,44000,43850,44000,43850,525
|
|
20240923,093900,1065647650,43900,43900,43900,43850,124
|
|
20240923,093800,1060207050,43850,43900,43900,43850,53
|
|
20240923,093700,1057881200,43900,43900,43900,43850,33
|
|
20240923,093600,1056433100,43900,43900,43900,43800,176
|
|
20240923,093500,1048713400,43900,43900,43900,43900,122
|
|
20240923,093400,1043357600,43900,44000,44000,43900,1462
|
|
20240923,093300,979055850,44050,44100,44100,44050,287
|
|
20240923,093200,966411850,44100,44150,44150,44050,275
|
|
20240923,093100,954283800,44100,44100,44150,44100,12
|
|
20240923,093000,953754550,44150,44150,44150,44100,210
|
|
20240923,092900,944483700,44100,44100,44100,44100,48
|
|
20240923,092800,942366900,44100,44150,44150,44100,327
|
|
20240923,092700,927934200,44150,44150,44200,44150,99
|
|
20240923,092600,923562800,44150,44150,44150,44150,368
|
|
20240923,092500,907315600,44100,44150,44150,44100,137
|
|
20240923,092400,901269900,44150,44150,44150,44100,356
|
|
20240923,092300,885561800,44150,44150,44150,44150,28
|
|
20240923,092200,884325600,44150,44150,44200,44150,161
|
|
20240923,092100,877214900,44150,44100,44150,44100,80
|
|
20240923,092000,873683850,44050,44100,44100,44050,430
|
|
20240923,091900,854741000,44100,44100,44100,44050,898
|
|
20240923,091800,815139700,44100,44050,44100,44050,41
|
|
20240923,091700,813332450,44050,44050,44050,44000,340
|
|
20240923,091600,798356200,44050,44000,44050,44000,367
|
|
20240923,091500,782196450,43950,44000,44050,43950,397
|
|
20240923,091400,764729250,44000,43950,44000,43950,956
|
|
20240923,091300,722683450,43950,44000,44000,43950,279
|
|
20240923,091200,710418200,43950,43900,44000,43800,938
|
|
20240923,091100,669213400,43850,43900,43900,43850,161
|
|
20240923,091000,662153450,43900,43800,43950,43800,488
|
|
20240923,090900,640733250,43750,43600,43800,43600,1019
|
|
20240923,090800,596187200,43700,43650,43700,43550,3723
|
|
20240923,090700,433924500,43700,43750,43800,43700,703
|
|
20240923,090600,403195350,43750,43750,43800,43750,503
|
|
20240923,090500,381173600,43750,43800,43800,43700,605
|
|
20240923,090400,354728100,43700,43800,43850,43700,278
|
|
20240923,090300,342571550,43900,43700,43900,43650,596
|
|
20240923,090200,316478600,43800,43900,43950,43700,1381
|
|
20240923,090100,256037850,43900,43950,44300,43900,2033
|
|
20240923,090000,166418150,43950,43800,43950,43700,3797
|