584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,184100,10395100600,23700,23700,23700,23700,7301
|
|
20240923,184000,10395100600,23700,23700,23700,23700,0
|
|
20240923,183900,10395100600,23700,23700,23700,23700,0
|
|
20240923,183800,10395100600,23700,23700,23700,23700,0
|
|
20240923,183700,10395100600,23700,23700,23700,23700,0
|
|
20240923,183600,10395100600,23700,23700,23700,23700,0
|
|
20240923,183500,10395100600,23700,23700,23700,23700,0
|
|
20240923,183400,10395100600,23700,23700,23700,23700,0
|
|
20240923,183300,10395100600,23700,23700,23700,23700,0
|
|
20240923,183200,10395100600,23700,23700,23700,23700,0
|
|
20240923,183100,10395100600,23700,23700,23700,23700,0
|
|
20240923,183000,10395100600,23700,23700,23700,23700,0
|
|
20240923,182900,10395100600,23700,23700,23700,23700,0
|
|
20240923,182800,10395100600,23700,23700,23700,23700,0
|
|
20240923,182700,10395100600,23700,23700,23700,23700,0
|
|
20240923,182600,10395100600,23700,23700,23700,23700,0
|
|
20240923,182500,10395100600,23700,23700,23700,23700,0
|
|
20240923,182400,10395100600,23700,23700,23700,23700,0
|
|
20240923,182300,10395100600,23700,23700,23700,23700,0
|
|
20240923,182200,10395100600,23700,23700,23700,23700,0
|
|
20240923,182100,10395100600,23700,23700,23700,23700,0
|
|
20240923,182000,10395100600,23700,23700,23700,23700,0
|
|
20240923,181900,10395100600,23700,23700,23700,23700,0
|
|
20240923,181800,10395100600,23700,23700,23700,23700,0
|
|
20240923,181700,10395100600,23700,23700,23700,23700,0
|
|
20240923,181600,10395100600,23700,23700,23700,23700,0
|
|
20240923,181500,10395100600,23700,23700,23700,23700,0
|
|
20240923,181400,10395100600,23700,23700,23700,23700,0
|
|
20240923,181300,10395100600,23700,23700,23700,23700,0
|
|
20240923,181200,10395100600,23700,23700,23700,23700,0
|
|
20240923,181100,10395100600,23700,23700,23700,23700,7301
|
|
20240923,181000,10395100600,23700,23700,23700,23700,0
|
|
20240923,180900,10395100600,23700,23700,23700,23700,0
|
|
20240923,180800,10395100600,23700,23700,23700,23700,0
|
|
20240923,180700,10395100600,23700,23700,23700,23700,0
|
|
20240923,180600,10395100600,23700,23700,23700,23700,0
|
|
20240923,180500,10395100600,23700,23700,23700,23700,0
|
|
20240923,180400,10395100600,23700,23700,23700,23700,0
|
|
20240923,180300,10395100600,23700,23700,23700,23700,0
|
|
20240923,180200,10395100600,23700,23700,23700,23700,0
|
|
20240923,180100,10395100600,23700,23700,23700,23700,0
|
|
20240923,180000,10395100600,23700,23700,23700,23700,0
|
|
20240923,175900,10395100600,23700,23700,23700,23700,0
|
|
20240923,175800,10395100600,23700,23700,23700,23700,0
|
|
20240923,175700,10395100600,23700,23700,23700,23700,0
|
|
20240923,175600,10395100600,23700,23700,23700,23700,0
|
|
20240923,175500,10395100600,23700,23700,23700,23700,0
|
|
20240923,175400,10395100600,23700,23700,23700,23700,0
|
|
20240923,175300,10395100600,23700,23700,23700,23700,0
|
|
20240923,175200,10395100600,23700,23700,23700,23700,0
|
|
20240923,175100,10395100600,23700,23700,23700,23700,0
|
|
20240923,175000,10395100600,23700,23700,23700,23700,0
|
|
20240923,174900,10395100600,23700,23700,23700,23700,0
|
|
20240923,174800,10395100600,23700,23700,23700,23700,0
|
|
20240923,174700,10395100600,23700,23700,23700,23700,0
|
|
20240923,174600,10395100600,23700,23700,23700,23700,0
|
|
20240923,174500,10395100600,23700,23700,23700,23700,0
|
|
20240923,174400,10395100600,23700,23700,23700,23700,0
|
|
20240923,174300,10395100600,23700,23700,23700,23700,0
|
|
20240923,174200,10395100600,23700,23700,23700,23700,0
|
|
20240923,174100,10395100600,23700,23700,23700,23700,7301
|
|
20240923,174000,10395100600,23700,23700,23700,23700,0
|
|
20240923,173900,10395100600,23700,23700,23700,23700,0
|
|
20240923,173800,10395100600,23700,23700,23700,23700,0
|
|
20240923,173700,10395100600,23700,23700,23700,23700,0
|
|
20240923,173600,10395100600,23700,23700,23700,23700,0
|
|
20240923,173500,10395100600,23700,23700,23700,23700,0
|
|
20240923,173400,10395100600,23700,23700,23700,23700,0
|
|
20240923,173300,10395100600,23700,23700,23700,23700,0
|
|
20240923,173200,10395100600,23700,23700,23700,23700,0
|
|
20240923,173100,10395100600,23700,23700,23700,23700,0
|
|
20240923,173000,10395100600,23700,23700,23700,23700,0
|
|
20240923,172900,10395100600,23700,23700,23700,23700,0
|
|
20240923,172800,10395100600,23700,23700,23700,23700,0
|
|
20240923,172700,10395100600,23700,23700,23700,23700,0
|
|
20240923,172600,10395100600,23700,23700,23700,23700,0
|
|
20240923,172500,10395100600,23700,23700,23700,23700,0
|
|
20240923,172400,10395100600,23700,23700,23700,23700,0
|
|
20240923,172300,10395100600,23700,23700,23700,23700,0
|
|
20240923,172200,10395100600,23700,23700,23700,23700,0
|
|
20240923,172100,10395100600,23700,23700,23700,23700,0
|
|
20240923,172000,10395100600,23700,23700,23700,23700,0
|
|
20240923,171900,10395100600,23700,23700,23700,23700,0
|
|
20240923,171800,10395100600,23700,23700,23700,23700,0
|
|
20240923,171700,10395100600,23700,23700,23700,23700,0
|
|
20240923,171600,10395100600,23700,23700,23700,23700,0
|
|
20240923,171500,10395100600,23700,23700,23700,23700,0
|
|
20240923,171400,10395100600,23700,23700,23700,23700,0
|
|
20240923,171300,10395100600,23700,23700,23700,23700,0
|
|
20240923,171200,10395100600,23700,23700,23700,23700,0
|
|
20240923,171100,10395100600,23700,23700,23700,23700,7301
|
|
20240923,171000,10395100600,23700,23700,23700,23700,0
|
|
20240923,170900,10395100600,23700,23700,23700,23700,0
|
|
20240923,170800,10395100600,23700,23700,23700,23700,0
|
|
20240923,170700,10395100600,23700,23700,23700,23700,0
|
|
20240923,170600,10395100600,23700,23700,23700,23700,0
|
|
20240923,170500,10395100600,23700,23700,23700,23700,0
|
|
20240923,170400,10395100600,23700,23700,23700,23700,0
|
|
20240923,170300,10395100600,23700,23700,23700,23700,0
|
|
20240923,170200,10395100600,23700,23700,23700,23700,0
|
|
20240923,170100,10395100600,23700,23700,23700,23700,0
|
|
20240923,170000,10395100600,23700,23700,23700,23700,0
|
|
20240923,165900,10395100600,23700,23700,23700,23700,0
|
|
20240923,165800,10395100600,23700,23700,23700,23700,0
|
|
20240923,165700,10395100600,23700,23700,23700,23700,0
|
|
20240923,165600,10395100600,23700,23700,23700,23700,0
|
|
20240923,165500,10395100600,23700,23700,23700,23700,0
|
|
20240923,165400,10395100600,23700,23700,23700,23700,0
|
|
20240923,165300,10395100600,23700,23700,23700,23700,0
|
|
20240923,165200,10395100600,23700,23700,23700,23700,0
|
|
20240923,165100,10395100600,23700,23700,23700,23700,0
|
|
20240923,165000,10395100600,23700,23700,23700,23700,0
|
|
20240923,164900,10395100600,23700,23700,23700,23700,0
|
|
20240923,164800,10395100600,23700,23700,23700,23700,0
|
|
20240923,164700,10395100600,23700,23700,23700,23700,0
|
|
20240923,164600,10395100600,23700,23700,23700,23700,0
|
|
20240923,164500,10395100600,23700,23700,23700,23700,0
|
|
20240923,164400,10395100600,23700,23700,23700,23700,0
|
|
20240923,164300,10395100600,23700,23700,23700,23700,0
|
|
20240923,164200,10395100600,23700,23700,23700,23700,0
|
|
20240923,164100,10395100600,23700,23700,23700,23700,7301
|
|
20240923,164000,10395100600,23700,23700,23700,23700,0
|
|
20240923,163900,10395100600,23700,23700,23700,23700,0
|
|
20240923,163800,10395100600,23700,23700,23700,23700,0
|
|
20240923,163700,10395100600,23700,23700,23700,23700,0
|
|
20240923,163600,10395100600,23700,23700,23700,23700,0
|
|
20240923,163500,10395100600,23700,23700,23700,23700,0
|
|
20240923,163400,10395100600,23700,23700,23700,23700,0
|
|
20240923,163300,10395100600,23700,23700,23700,23700,0
|
|
20240923,163200,10395100600,23700,23700,23700,23700,0
|
|
20240923,163100,10395100600,23700,23700,23700,23700,0
|
|
20240923,163000,10395100600,23700,23700,23700,23700,0
|
|
20240923,162900,10395100600,23700,23700,23700,23700,0
|
|
20240923,162800,10395100600,23700,23700,23700,23700,0
|
|
20240923,162700,10395100600,23700,23700,23700,23700,0
|
|
20240923,162600,10395100600,23700,23700,23700,23700,0
|
|
20240923,162500,10395100600,23700,23700,23700,23700,0
|
|
20240923,162400,10395100600,23700,23700,23700,23700,0
|
|
20240923,162300,10395100600,23700,23700,23700,23700,0
|
|
20240923,162200,10395100600,23700,23700,23700,23700,0
|
|
20240923,162100,10395100600,23700,23700,23700,23700,0
|
|
20240923,162000,10395100600,23700,23700,23700,23700,0
|
|
20240923,161900,10395100600,23700,23700,23700,23700,0
|
|
20240923,161800,10395100600,23700,23700,23700,23700,0
|
|
20240923,161700,10395100600,23700,23700,23700,23700,0
|
|
20240923,161600,10395100600,23700,23700,23700,23700,0
|
|
20240923,161500,10395100600,23700,23700,23700,23700,0
|
|
20240923,161400,10395100600,23700,23700,23700,23700,0
|
|
20240923,161300,10395100600,23700,23700,23700,23700,0
|
|
20240923,161200,10395100600,23700,23700,23700,23700,0
|
|
20240923,161100,10395100600,23700,23700,23700,23700,7301
|
|
20240923,161000,10395100600,23700,23700,23700,23700,0
|
|
20240923,160900,10395100600,23700,23700,23700,23700,0
|
|
20240923,160800,10395100600,23700,23700,23700,23700,0
|
|
20240923,160700,10395100600,23700,23700,23700,23700,0
|
|
20240923,160600,10395100600,23700,23700,23700,23700,0
|
|
20240923,160500,10395100600,23700,23700,23700,23700,0
|
|
20240923,160400,10395100600,23700,23700,23700,23700,0
|
|
20240923,160300,10395100600,23700,23700,23700,23700,0
|
|
20240923,160200,10395100600,23700,23700,23700,23700,0
|
|
20240923,160100,10395100600,23700,23700,23700,23700,0
|
|
20240923,160000,10395100600,23700,23700,23700,23700,0
|
|
20240923,155900,10395100600,23700,23700,23700,23700,0
|
|
20240923,155800,10395100600,23700,23700,23700,23700,0
|
|
20240923,155700,10395100600,23700,23700,23700,23700,0
|
|
20240923,155600,10395100600,23700,23700,23700,23700,0
|
|
20240923,155500,10395100600,23700,23700,23700,23700,0
|
|
20240923,155400,10395100600,23700,23700,23700,23700,0
|
|
20240923,155300,10395100600,23700,23700,23700,23700,0
|
|
20240923,155200,10395100600,23700,23700,23700,23700,0
|
|
20240923,155100,10395100600,23700,23700,23700,23700,0
|
|
20240923,155000,10395100600,23700,23700,23700,23700,0
|
|
20240923,154900,10395100600,23700,23700,23700,23700,0
|
|
20240923,154800,10395100600,23700,23700,23700,23700,0
|
|
20240923,154700,10395100600,23700,23700,23700,23700,0
|
|
20240923,154600,10395100600,23700,23700,23700,23700,0
|
|
20240923,154500,10395100600,23700,23700,23700,23700,0
|
|
20240923,154400,10395100600,23700,23700,23700,23700,0
|
|
20240923,154300,10395100600,23700,23700,23700,23700,0
|
|
20240923,154200,10395100600,23700,23700,23700,23700,0
|
|
20240923,154100,10395100600,23700,23700,23700,23700,7301
|
|
20240923,154000,10395100600,23700,23700,23700,23700,0
|
|
20240923,153900,10395100600,23700,23700,23700,23700,0
|
|
20240923,153800,10395100600,23700,23700,23700,23700,0
|
|
20240923,153700,10395100600,23700,23700,23700,23700,0
|
|
20240923,153600,10395100600,23700,23700,23700,23700,0
|
|
20240923,153500,10395100600,23700,23700,23700,23700,0
|
|
20240923,153400,10395100600,23700,23700,23700,23700,0
|
|
20240923,153300,10395100600,23700,23700,23700,23700,0
|
|
20240923,153200,10395100600,23700,23700,23700,23700,0
|
|
20240923,153100,10395100600,23700,23700,23700,23700,0
|
|
20240923,153000,10395100600,23700,23700,23700,23700,7301
|
|
20240923,152900,10222066900,23700,23700,23700,23700,0
|
|
20240923,152800,10222066900,23700,23700,23700,23700,0
|
|
20240923,152700,10222066900,23700,23700,23700,23700,0
|
|
20240923,152600,10222066900,23700,23700,23700,23700,0
|
|
20240923,152500,10222066900,23700,23700,23700,23700,0
|
|
20240923,152400,10222066900,23700,23700,23700,23700,0
|
|
20240923,152300,10222066900,23700,23700,23700,23700,0
|
|
20240923,152200,10222066900,23700,23700,23700,23700,0
|
|
20240923,152100,10222066900,23700,23700,23700,23700,0
|
|
20240923,152000,10222066900,23700,23700,23700,23700,0
|
|
20240923,151900,10222066900,23700,23700,23750,23650,3584
|
|
20240923,151800,10137123750,23700,23750,23800,23700,3481
|
|
20240923,151700,10054562300,23800,23850,23850,23750,942
|
|
20240923,151600,10032158400,23850,23850,23850,23800,413
|
|
20240923,151500,10022323400,23800,23800,23850,23800,242
|
|
20240923,151400,10016560700,23800,23850,23850,23800,356
|
|
20240923,151300,10008079100,23850,23850,23900,23800,198
|
|
20240923,151200,10003360400,23900,23900,23900,23850,196
|
|
20240923,151100,9998681750,23850,23950,23950,23850,4340
|
|
20240923,151000,9894776850,23950,23800,23950,23800,1304
|
|
20240923,150900,9863676350,23850,23800,23850,23800,165
|
|
20240923,150800,9859747350,23800,23850,23850,23800,431
|
|
20240923,150700,9849488350,23850,23800,23850,23750,291
|
|
20240923,150600,9842558050,23800,23750,23850,23700,2940
|
|
20240923,150500,9772594850,23750,23750,23800,23750,2571
|
|
20240923,150400,9711533450,23750,23800,23850,23750,2497
|
|
20240923,150300,9652166450,23800,23800,23850,23750,3990
|
|
20240923,150200,9557276750,23800,23900,23900,23800,596
|
|
20240923,150100,9543065600,23850,23900,23900,23850,498
|
|
20240923,150000,9531187050,23900,23900,23900,23850,1573
|
|
20240923,145900,9493616450,23850,23800,23900,23800,208
|
|
20240923,145800,9488656600,23850,23850,23900,23850,485
|
|
20240923,145700,9477088800,23900,23850,23900,23850,2465
|
|
20240923,145600,9418293000,23900,23900,23900,23850,547
|
|
20240923,145500,9405241350,23900,23850,23900,23850,235
|
|
20240923,145400,9399634500,23900,23900,23900,23850,426
|
|
20240923,145300,9389466850,23900,23950,23950,23850,487
|
|
20240923,145200,9377842900,23950,23850,23950,23850,604
|
|
20240923,145100,9363403150,23850,23900,23950,23850,569
|
|
20240923,145000,9349792400,23950,23900,23950,23850,1077
|
|
20240923,144900,9324059700,23900,23950,23950,23900,271
|
|
20240923,144800,9317580800,23900,23950,23950,23900,415
|
|
20240923,144700,9307657300,23950,23850,23950,23850,1614
|
|
20240923,144600,9269080500,23900,23900,23900,23850,215
|
|
20240923,144500,9263943000,23900,23950,23950,23850,1065
|
|
20240923,144400,9238512050,23950,23900,23950,23900,215
|
|
20240923,144300,9233371700,23950,23950,23950,23900,1087
|
|
20240923,144200,9207389250,23950,23900,23950,23900,287
|
|
20240923,144100,9200524450,23900,23950,23950,23900,566
|
|
20240923,144000,9186993200,23950,23950,23950,23900,303
|
|
20240923,143900,9179748000,23950,23900,23950,23900,2305
|
|
20240923,143800,9124637550,23850,23900,23900,23850,498
|
|
20240923,143700,9112757250,23800,23900,23950,23800,1756
|
|
20240923,143600,9070857050,23950,23950,23950,23900,400
|
|
20240923,143500,9061290100,23900,23950,23950,23900,372
|
|
20240923,143400,9052396800,23900,23950,23950,23900,671
|
|
20240923,143300,9036344050,23950,23950,23950,23900,984
|
|
20240923,143200,9012788300,23900,23850,24000,23850,1714
|
|
20240923,143100,8971776250,23900,23950,23950,23850,1757
|
|
20240923,143000,8929785300,23900,23950,24000,23850,3283
|
|
20240923,142900,8851281400,23950,24000,24000,23950,457
|
|
20240923,142800,8840335800,23950,24000,24000,23950,641
|
|
20240923,142700,8824981100,24000,23950,24050,23950,343
|
|
20240923,142600,8816754700,24000,24000,24050,23950,450
|
|
20240923,142500,8805954950,24000,24050,24050,24000,535
|
|
20240923,142400,8793107450,24000,24050,24050,24000,382
|
|
20240923,142300,8783931550,24050,24100,24100,24000,488
|
|
20240923,142200,8772198500,24100,23950,24100,23950,1924
|
|
20240923,142100,8726016500,24000,23950,24000,23950,338
|
|
20240923,142000,8717910500,23950,24050,24050,23950,1110
|
|
20240923,141900,8691282300,24000,24000,24050,24000,386
|
|
20240923,141800,8682015400,24000,24050,24050,24000,400
|
|
20240923,141700,8672411100,24000,23950,24050,23950,412
|
|
20240923,141600,8662524400,24000,23900,24000,23900,1729
|
|
20240923,141500,8621115150,23900,23950,23950,23900,2223
|
|
20240923,141400,8567894250,23950,23950,24000,23950,1110
|
|
20240923,141300,8541305550,24000,24000,24000,23950,386
|
|
20240923,141200,8532044600,24000,23950,24050,23950,851
|
|
20240923,141100,8511629050,23950,24000,24050,23950,1529
|
|
20240923,141000,8474934250,24000,23950,24050,23950,1699
|
|
20240923,140900,8434162500,24000,24000,24000,23950,622
|
|
20240923,140800,8419251650,23950,24000,24000,23950,289
|
|
20240923,140700,8412326200,23950,23950,24050,23950,1664
|
|
20240923,140600,8372412150,24000,24000,24000,23950,1115
|
|
20240923,140500,8345701900,24000,24050,24050,23950,6976
|
|
20240923,140400,8178316200,24050,24050,24100,24000,6785
|
|
20240923,140300,8015259450,24050,24100,24150,24050,1796
|
|
20240923,140200,7971995550,24100,24100,24150,24100,574
|
|
20240923,140100,7958146800,24150,24150,24150,24100,426
|
|
20240923,140000,7947875850,24150,24150,24150,24100,290
|
|
20240923,135900,7940881600,24200,24150,24200,24150,635
|
|
20240923,135800,7925544650,24100,24150,24150,24100,453
|
|
20240923,135700,7914623050,24150,24100,24150,24100,554
|
|
20240923,135600,7901256650,24150,24200,24200,24150,1110
|
|
20240923,135500,7874417000,24250,24300,24300,24200,1284
|
|
20240923,135400,7843300350,24300,24200,24300,24200,2033
|
|
20240923,135300,7794038700,24200,24100,24200,24100,1451
|
|
20240923,135200,7758986500,24100,24100,24150,24100,447
|
|
20240923,135100,7748208650,24150,24200,24250,24100,1214
|
|
20240923,135000,7718865700,24200,24250,24250,24100,9114
|
|
20240923,134900,7498841650,24250,24200,24300,24200,1277
|
|
20240923,134800,7467869100,24200,24200,24300,24200,99
|
|
20240923,134700,7465468050,24250,24250,24300,24250,534
|
|
20240923,134600,7452517150,24300,24200,24300,24150,2743
|
|
20240923,134500,7386073300,24200,24200,24200,24150,1035
|
|
20240923,134400,7361043300,24200,24250,24250,24150,3173
|
|
20240923,134300,7284255550,24200,24200,24200,24150,1962
|
|
20240923,134200,7236789400,24200,24250,24300,24200,718
|
|
20240923,134100,7219390700,24250,24250,24300,24200,1802
|
|
20240923,134000,7175749800,24250,24250,24250,24150,2766
|
|
20240923,133900,7108788900,24250,24350,24400,24200,4675
|
|
20240923,133800,6995268750,24350,24450,24450,24350,1188
|
|
20240923,133700,6966292650,24450,24400,24450,24400,169
|
|
20240923,133600,6962167000,24400,24450,24450,24400,500
|
|
20240923,133500,6949956300,24400,24450,24450,24400,106
|
|
20240923,133400,6947368900,24450,24450,24450,24400,183
|
|
20240923,133300,6942895650,24400,24400,24450,24400,93
|
|
20240923,133200,6940625800,24450,24400,24450,24400,100
|
|
20240923,133100,6938181650,24400,24400,24400,24400,67
|
|
20240923,133000,6936546850,24500,24400,24500,24350,1127
|
|
20240923,132900,6908987950,24400,24450,24450,24400,108
|
|
20240923,132800,6906349700,24450,24400,24450,24400,58
|
|
20240923,132700,6904931950,24450,24350,24450,24350,319
|
|
20240923,132600,6897139550,24350,24450,24450,24350,185
|
|
20240923,132500,6892629400,24450,24400,24450,24400,153
|
|
20240923,132400,6888894000,24400,24400,24450,24400,1272
|
|
20240923,132300,6857847500,24450,24400,24450,24400,184
|
|
20240923,132200,6853351400,24450,24450,24450,24450,46
|
|
20240923,132100,6852226700,24500,24450,24500,24400,519
|
|
20240923,132000,6839526800,24450,24450,24500,24400,302
|
|
20240923,131900,6832143550,24450,24500,24500,24450,536
|
|
20240923,131800,6819036400,24500,24500,24500,24450,266
|
|
20240923,131700,6812521650,24500,24500,24550,24500,291
|
|
20240923,131600,6805390100,24550,24550,24550,24500,132
|
|
20240923,131500,6802154000,24550,24550,24550,24500,268
|
|
20240923,131400,6795574650,24550,24500,24550,24500,139
|
|
20240923,131300,6792165350,24500,24550,24550,24500,75
|
|
20240923,131200,6790326900,24550,24500,24600,24500,436
|
|
20240923,131100,6779616450,24550,24550,24550,24500,134
|
|
20240923,131000,6776328000,24600,24550,24600,24550,825
|
|
20240923,130900,6756070800,24550,24500,24550,24500,228
|
|
20240923,130800,6750475050,24550,24500,24550,24500,128
|
|
20240923,130700,6747336650,24500,24500,24550,24500,88
|
|
20240923,130600,6745178700,24550,24550,24550,24500,262
|
|
20240923,130500,6738747650,24550,24500,24550,24500,61
|
|
20240923,130400,6737252050,24500,24500,24550,24500,289
|
|
20240923,130300,6730170050,24550,24500,24550,24500,281
|
|
20240923,130200,6723273600,24550,24500,24550,24500,48
|
|
20240923,130100,6722096300,24500,24500,24550,24500,154
|
|
20240923,130000,6718320850,24500,24550,24550,24500,273
|
|
20240923,125900,6711620650,24550,24600,24600,24500,206
|
|
20240923,125800,6706563850,24600,24600,24600,24550,159
|
|
20240923,125700,6702659700,24550,24600,24600,24550,383
|
|
20240923,125600,6693245750,24600,24600,24600,24600,49
|
|
20240923,125500,6692040350,24600,24600,24600,24550,140
|
|
20240923,125400,6688599550,24600,24600,24600,24550,289
|
|
20240923,125300,6681493550,24550,24600,24600,24550,133
|
|
20240923,125200,6678227750,24600,24550,24600,24550,83
|
|
20240923,125100,6676186750,24600,24600,24600,24550,729
|
|
20240923,125000,6658255050,24600,24550,24600,24550,665
|
|
20240923,124900,6641927200,24600,24600,24650,24600,804
|
|
20240923,124800,6622147100,24550,24450,24650,24450,4616
|
|
20240923,124700,6508835700,24450,24400,24500,24400,866
|
|
20240923,124600,6487662800,24450,24400,24450,24400,278
|
|
20240923,124500,6480875450,24400,24400,24450,24350,702
|
|
20240923,124400,6463739700,24400,24400,24450,24350,882
|
|
20240923,124300,6442238100,24350,24400,24450,24350,516
|
|
20240923,124200,6429651800,24450,24400,24450,24400,158
|
|
20240923,124100,6425795250,24450,24450,24450,24400,129
|
|
20240923,124000,6422643850,24450,24400,24450,24400,273
|
|
20240923,123900,6415972200,24400,24450,24450,24400,108
|
|
20240923,123800,6413333950,24400,24400,24450,24400,766
|
|
20240923,123700,6394641950,24400,24450,24500,24400,2871
|
|
20240923,123600,6324564300,24450,24500,24500,24450,857
|
|
20240923,123500,6303589700,24450,24500,24500,24450,281
|
|
20240923,123400,6296716850,24500,24500,24500,24450,45
|
|
20240923,123300,6295615250,24500,24500,24500,24450,103
|
|
20240923,123200,6293094800,24500,24450,24500,24450,148
|
|
20240923,123100,6289473600,24450,24500,24500,24450,66
|
|
20240923,123000,6287857450,24450,24450,24500,24450,814
|
|
20240923,122900,6267952700,24500,24450,24500,24450,535
|
|
20240923,122800,6254871100,24450,24500,24500,24450,93
|
|
20240923,122700,6252594550,24500,24450,24500,24450,175
|
|
20240923,122600,6248312700,24500,24500,24500,24450,124
|
|
20240923,122500,6245278150,24500,24450,24500,24450,101
|
|
20240923,122400,6242807300,24500,24450,24500,24450,203
|
|
20240923,122300,6237833900,24450,24450,24450,24400,1880
|
|
20240923,122200,6191870200,24450,24400,24450,24400,115
|
|
20240923,122100,6189061750,24450,24400,24450,24400,79
|
|
20240923,122000,6187131500,24400,24450,24450,24400,201
|
|
20240923,121900,6182224000,24450,24450,24450,24400,314
|
|
20240923,121800,6174555350,24450,24450,24450,24400,163
|
|
20240923,121700,6170573400,24450,24450,24500,24400,3423
|
|
20240923,121600,6086887950,24500,24450,24500,24450,119
|
|
20240923,121500,6083973300,24500,24500,24500,24450,178
|
|
20240923,121400,6079613500,24500,24500,24500,24450,218
|
|
20240923,121300,6074280300,24500,24500,24500,24450,143
|
|
20240923,121200,6070776900,24500,24450,24500,24450,99
|
|
20240923,121100,6068354400,24500,24500,24500,24450,35
|
|
20240923,121000,6067497500,24500,24500,24500,24450,327
|
|
20240923,120900,6059499650,24500,24500,24500,24450,97
|
|
20240923,120800,6057125950,24450,24450,24500,24450,187
|
|
20240923,120700,6052550700,24500,24450,24500,24450,282
|
|
20240923,120600,6045643750,24500,24500,24500,24450,74
|
|
20240923,120500,6043831600,24450,24450,24500,24450,129
|
|
20240923,120400,6040674450,24450,24500,24500,24450,193
|
|
20240923,120300,6035952650,24500,24500,24500,24450,265
|
|
20240923,120200,6029472400,24500,24450,24500,24450,82
|
|
20240923,120100,6027463650,24500,24500,24500,24450,152
|
|
20240923,120000,6023743200,24500,24500,24500,24450,57
|
|
20240923,115900,6022347650,24500,24500,24500,24450,254
|
|
20240923,115800,6016133350,24450,24500,24550,24450,736
|
|
20240923,115700,5998101300,24550,24500,24550,24500,270
|
|
20240923,115600,5991483500,24500,24500,24550,24500,105
|
|
20240923,115500,5988910350,24500,24550,24550,24500,125
|
|
20240923,115400,5985845050,24550,24550,24550,24500,75
|
|
20240923,115300,5984004900,24550,24500,24550,24500,147
|
|
20240923,115200,5980400700,24500,24550,24550,24500,69
|
|
20240923,115100,5978709500,24550,24500,24550,24500,453
|
|
20240923,115000,5967610700,24500,24500,24500,24450,105
|
|
20240923,114900,5965039950,24450,24450,24500,24450,57
|
|
20240923,114800,5963645300,24450,24450,24500,24450,839
|
|
20240923,114700,5943107750,24450,24500,24500,24450,61
|
|
20240923,114600,5941615000,24500,24450,24500,24450,148
|
|
20240923,114500,5937993800,24450,24500,24500,24450,998
|
|
20240923,114400,5913591000,24450,24500,24550,24450,135
|
|
20240923,114300,5910281550,24500,24500,24550,24450,297
|
|
20240923,114200,5903003350,24500,24500,24550,24450,413
|
|
20240923,114100,5892883100,24550,24500,24550,24500,82
|
|
20240923,114000,5890874000,24500,24550,24550,24500,70
|
|
20240923,113900,5889157050,24550,24550,24550,24500,92
|
|
20240923,113800,5886899900,24550,24500,24550,24500,560
|
|
20240923,113700,5873175050,24450,24450,24500,24450,118
|
|
20240923,113600,5870285450,24500,24500,24500,24450,155
|
|
20240923,113500,5866492400,24500,24500,24500,24450,58
|
|
20240923,113400,5865071500,24500,24500,24500,24450,103
|
|
20240923,113300,5862548850,24450,24500,24500,24450,578
|
|
20240923,113200,5848414450,24500,24450,24500,24450,113
|
|
20240923,113100,5845648750,24450,24450,24500,24450,1142
|
|
20240923,113000,5817722500,24500,24550,24550,24450,1709
|
|
20240923,112900,5775854700,24550,24550,24550,24550,76
|
|
20240923,112800,5773988900,24550,24550,24550,24500,144
|
|
20240923,112700,5770458350,24550,24500,24550,24500,65
|
|
20240923,112600,5768864800,24550,24550,24550,24500,137
|
|
20240923,112500,5765505200,24550,24500,24550,24500,131
|
|
20240923,112400,5762294500,24550,24500,24550,24500,199
|
|
20240923,112300,5757415450,24550,24550,24550,24500,112
|
|
20240923,112200,5754669100,24550,24600,24600,24500,190
|
|
20240923,112100,5750001450,24600,24550,24600,24550,134
|
|
20240923,112000,5746709100,24600,24600,24600,24550,72
|
|
20240923,111900,5744939650,24600,24600,24600,24550,119
|
|
20240923,111800,5742014800,24600,24500,24600,24450,1241
|
|
20240923,111700,5711604150,24500,24450,24500,24450,176
|
|
20240923,111600,5707300050,24450,24450,24500,24450,149
|
|
20240923,111500,5703653000,24450,24550,24550,24450,2562
|
|
20240923,111400,5640882950,24500,24500,24550,24500,505
|
|
20240923,111300,5628487400,24550,24550,24600,24500,150
|
|
20240923,111200,5624804800,24600,24550,24600,24550,40
|
|
20240923,111100,5623821750,24550,24550,24600,24550,140
|
|
20240923,111000,5620383650,24600,24550,24600,24500,350
|
|
20240923,110900,5611800850,24550,24500,24550,24500,303
|
|
20240923,110800,5604363000,24500,24550,24550,24500,256
|
|
20240923,110700,5598087700,24550,24500,24550,24500,57
|
|
20240923,110600,5596688450,24550,24550,24550,24550,22
|
|
20240923,110500,5596148350,24550,24600,24600,24550,782
|
|
20240923,110400,5576948300,24550,24600,24600,24550,37
|
|
20240923,110300,5576039850,24600,24600,24600,24550,95
|
|
20240923,110200,5573704850,24550,24550,24600,24550,1264
|
|
20240923,110100,5542671350,24600,24650,24650,24600,1190
|
|
20240923,110000,5513396700,24650,24650,24650,24600,741
|
|
20240923,105900,5495164800,24600,24600,24650,24600,175
|
|
20240923,105800,5490859000,24600,24650,24650,24600,413
|
|
20240923,105700,5480679150,24650,24600,24650,24600,215
|
|
20240923,105600,5475388650,24650,24600,24700,24600,541
|
|
20240923,105500,5462055100,24650,24550,24650,24550,1441
|
|
20240923,105400,5426606100,24550,24600,24600,24550,80
|
|
20240923,105300,5424640200,24550,24550,24600,24550,82
|
|
20240923,105200,5422626500,24550,24600,24600,24550,58
|
|
20240923,105100,5421201250,24600,24600,24600,24600,137
|
|
20240923,105000,5417831050,24600,24550,24600,24550,47
|
|
20240923,104900,5416676850,24550,24550,24600,24500,542
|
|
20240923,104800,5403370550,24500,24550,24550,24500,27
|
|
20240923,104700,5402707800,24550,24500,24550,24450,851
|
|
20240923,104600,5381859150,24450,24600,24600,24450,2317
|
|
20240923,104500,5325047100,24600,24600,24600,24550,57
|
|
20240923,104400,5323645050,24550,24600,24600,24550,16
|
|
20240923,104300,5323251800,24600,24550,24600,24550,212
|
|
20240923,104200,5318045650,24600,24600,24600,24550,90
|
|
20240923,104100,5315833950,24600,24550,24600,24550,28
|
|
20240923,104000,5315145200,24550,24550,24600,24550,125
|
|
20240923,103900,5312075650,24600,24700,24700,24550,2550
|
|
20240923,103800,5249344050,24650,24650,24650,24600,276
|
|
20240923,103700,5242541600,24650,24600,24650,24600,167
|
|
20240923,103600,5238432800,24650,24650,24650,24650,46
|
|
20240923,103500,5237298900,24650,24650,24650,24600,97
|
|
20240923,103400,5234910700,24650,24650,24650,24600,1442
|
|
20240923,103300,5199366350,24600,24650,24650,24600,67
|
|
20240923,103200,5197715400,24650,24600,24650,24600,40
|
|
20240923,103100,5196730400,24650,24600,24650,24600,380
|
|
20240923,103000,5187382300,24550,24600,24600,24550,386
|
|
20240923,102900,5177904700,24600,24600,24600,24550,129
|
|
20240923,102800,5174737250,24550,24600,24600,24550,182
|
|
20240923,102700,5170268250,24600,24550,24600,24550,393
|
|
20240923,102600,5160607900,24600,24550,24600,24550,162
|
|
20240923,102500,5156628500,24550,24600,24600,24550,50
|
|
20240923,102400,5155400600,24550,24550,24600,24500,326
|
|
20240923,102300,5147397100,24500,24500,24550,24500,101
|
|
20240923,102200,5144920950,24500,24550,24550,24500,138
|
|
20240923,102100,5141537750,24550,24550,24550,24500,178
|
|
20240923,102000,5137174500,24550,24500,24600,24500,3499
|
|
20240923,101900,5051309150,24500,24450,24500,24450,58
|
|
20240923,101800,5049890900,24500,24500,24550,24450,342
|
|
20240923,101700,5041512500,24550,24500,24550,24500,124
|
|
20240923,101600,5038469850,24500,24550,24550,24500,339
|
|
20240923,101500,5030162050,24500,24650,24650,24500,2525
|
|
20240923,101400,4968160900,24650,24600,24650,24600,704
|
|
20240923,101300,4950839250,24600,24450,24600,24450,1538
|
|
20240923,101200,4913172850,24450,24450,24500,24450,247
|
|
20240923,101100,4907122750,24450,24500,24500,24450,110
|
|
20240923,101000,4904431800,24500,24500,24500,24450,296
|
|
20240923,100900,4897192750,24500,24500,24500,24450,264
|
|
20240923,100800,4890730900,24450,24450,24500,24400,925
|
|
20240923,100700,4868114300,24400,24400,24450,24400,345
|
|
20240923,100600,4859693050,24400,24400,24450,24350,356
|
|
20240923,100500,4851007850,24450,24400,24450,24350,3265
|
|
20240923,100400,4771291800,24450,24500,24500,24450,1366
|
|
20240923,100300,4737890050,24500,24600,24600,24500,2942
|
|
20240923,100200,4665743800,24600,24600,24650,24600,535
|
|
20240923,100100,4652580450,24650,24600,24650,24600,577
|
|
20240923,100000,4638367400,24600,24550,24650,24550,302
|
|
20240923,095900,4630937550,24550,24600,24600,24550,644
|
|
20240923,095800,4615101050,24600,24600,24600,24550,186
|
|
20240923,095700,4610527300,24600,24600,24600,24550,90
|
|
20240923,095600,4608313950,24600,24600,24600,24550,327
|
|
20240923,095500,4600277650,24600,24600,24600,24550,147
|
|
20240923,095400,4596662750,24600,24550,24650,24550,1327
|
|
20240923,095300,4564031750,24550,24550,24550,24500,307
|
|
20240923,095200,4556500300,24500,24400,24500,24400,1361
|
|
20240923,095100,4523185650,24400,24400,24500,24400,976
|
|
20240923,095000,4499356250,24500,24500,24500,24400,4742
|
|
20240923,094900,4383299250,24500,24550,24600,24500,2411
|
|
20240923,094800,4324155900,24600,24600,24600,24550,156
|
|
20240923,094700,4320320800,24550,24600,24600,24550,169
|
|
20240923,094600,4316165950,24550,24650,24650,24550,517
|
|
20240923,094500,4303448900,24600,24650,24650,24600,925
|
|
20240923,094400,4280692500,24600,24600,24650,24600,236
|
|
20240923,094300,4274885900,24600,24750,24750,24600,2401
|
|
20240923,094200,4215751150,24750,24800,24800,24750,446
|
|
20240923,094100,4204707350,24800,24800,24800,24750,275
|
|
20240923,094000,4197896500,24800,24900,24900,24750,573
|
|
20240923,093900,4183658400,24900,24750,24950,24750,1453
|
|
20240923,093800,4147497200,24750,24750,24850,24750,1360
|
|
20240923,093700,4113828650,24750,24700,24750,24650,1325
|
|
20240923,093600,4081100850,24700,24700,24700,24650,125
|
|
20240923,093500,4078015850,24700,24700,24750,24700,225
|
|
20240923,093400,4072457350,24800,24900,24900,24650,3718
|
|
20240923,093300,3980696150,24850,24850,24950,24800,1422
|
|
20240923,093200,3945303450,24850,24700,24900,24700,806
|
|
20240923,093100,3925295500,24700,24600,24750,24600,561
|
|
20240923,093000,3911452200,24600,24650,24700,24600,754
|
|
20240923,092900,3892871200,24650,24750,24800,24650,1908
|
|
20240923,092800,3845676300,24800,24800,24800,24750,442
|
|
20240923,092700,3834730050,24800,24750,24850,24750,1725
|
|
20240923,092600,3791969050,24800,24800,24800,24750,989
|
|
20240923,092500,3767444750,24800,24850,24850,24750,669
|
|
20240923,092400,3750857150,24800,24700,24800,24700,680
|
|
20240923,092300,3734018550,24700,24750,24800,24700,3100
|
|
20240923,092200,3657282500,24750,24750,24850,24750,645
|
|
20240923,092100,3641281100,24750,24800,24850,24700,1721
|
|
20240923,092000,3598724800,24800,24900,24900,24700,1414
|
|
20240923,091900,3563682700,24900,24850,25000,24850,1944
|
|
20240923,091800,3515255600,24850,24950,24950,24700,5677
|
|
20240923,091700,3374317300,24950,25000,25150,24950,6220
|
|
20240923,091600,3218479150,25000,24750,25100,24650,7906
|
|
20240923,091500,3022037350,24800,24750,24800,24750,820
|
|
20240923,091400,3001736650,24750,24900,25000,24750,6029
|
|
20240923,091300,2851752500,24900,24900,25000,24800,2891
|
|
20240923,091200,2779817300,24900,24750,25000,24650,5638
|
|
20240923,091100,2639717400,24750,24550,24750,24550,2253
|
|
20240923,091000,2584090650,24550,24600,24600,24400,5923
|
|
20240923,090900,2438980150,24600,24550,24700,24500,4076
|
|
20240923,090800,2338768350,24500,24700,24750,24400,18659
|
|
20240923,090700,1880515500,24650,24800,24850,24650,7503
|
|
20240923,090600,1694688650,24800,25050,25050,24800,5781
|
|
20240923,090500,1550640400,25000,25000,25100,24950,8220
|
|
20240923,090400,1345308650,25000,25300,25300,25000,13367
|
|
20240923,090300,1009462050,25250,25400,25400,25250,4777
|
|
20240923,090200,888574550,25350,25300,25550,25300,1713
|
|
20240923,090100,844993250,25450,25350,25700,25250,10023
|
|
20240923,090000,590021350,25450,25550,25650,25300,21134
|