584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,184100,6934908150,23900,23900,23900,23900,3020
|
|
20240924,184000,6934908150,23900,23900,23900,23900,0
|
|
20240924,183900,6934908150,23900,23900,23900,23900,0
|
|
20240924,183800,6934908150,23900,23900,23900,23900,0
|
|
20240924,183700,6934908150,23900,23900,23900,23900,0
|
|
20240924,183600,6934908150,23900,23900,23900,23900,0
|
|
20240924,183500,6934908150,23900,23900,23900,23900,0
|
|
20240924,183400,6934908150,23900,23900,23900,23900,0
|
|
20240924,183300,6934908150,23900,23900,23900,23900,0
|
|
20240924,183200,6934908150,23900,23900,23900,23900,0
|
|
20240924,183100,6934908150,23900,23900,23900,23900,0
|
|
20240924,183000,6934908150,23900,23900,23900,23900,0
|
|
20240924,182900,6934908150,23900,23900,23900,23900,0
|
|
20240924,182800,6934908150,23900,23900,23900,23900,0
|
|
20240924,182700,6934908150,23900,23900,23900,23900,0
|
|
20240924,182600,6934908150,23900,23900,23900,23900,0
|
|
20240924,182500,6934908150,23900,23900,23900,23900,0
|
|
20240924,182400,6934908150,23900,23900,23900,23900,0
|
|
20240924,182300,6934908150,23900,23900,23900,23900,0
|
|
20240924,182200,6934908150,23900,23900,23900,23900,0
|
|
20240924,182100,6934908150,23900,23900,23900,23900,0
|
|
20240924,182000,6934908150,23900,23900,23900,23900,0
|
|
20240924,181900,6934908150,23900,23900,23900,23900,0
|
|
20240924,181800,6934908150,23900,23900,23900,23900,0
|
|
20240924,181700,6934908150,23900,23900,23900,23900,0
|
|
20240924,181600,6934908150,23900,23900,23900,23900,0
|
|
20240924,181500,6934908150,23900,23900,23900,23900,0
|
|
20240924,181400,6934908150,23900,23900,23900,23900,0
|
|
20240924,181300,6934908150,23900,23900,23900,23900,0
|
|
20240924,181200,6934908150,23900,23900,23900,23900,0
|
|
20240924,181100,6934908150,23900,23900,23900,23900,3020
|
|
20240924,181000,6934908150,23900,23900,23900,23900,0
|
|
20240924,180900,6934908150,23900,23900,23900,23900,0
|
|
20240924,180800,6934908150,23900,23900,23900,23900,0
|
|
20240924,180700,6934908150,23900,23900,23900,23900,0
|
|
20240924,180600,6934908150,23900,23900,23900,23900,0
|
|
20240924,180500,6934908150,23900,23900,23900,23900,0
|
|
20240924,180400,6934908150,23900,23900,23900,23900,0
|
|
20240924,180300,6934908150,23900,23900,23900,23900,0
|
|
20240924,180200,6934908150,23900,23900,23900,23900,0
|
|
20240924,180100,6934908150,23900,23900,23900,23900,0
|
|
20240924,180000,6934908150,23900,23900,23900,23900,0
|
|
20240924,175900,6934908150,23900,23900,23900,23900,0
|
|
20240924,175800,6934908150,23900,23900,23900,23900,0
|
|
20240924,175700,6934908150,23900,23900,23900,23900,0
|
|
20240924,175600,6934908150,23900,23900,23900,23900,0
|
|
20240924,175500,6934908150,23900,23900,23900,23900,0
|
|
20240924,175400,6934908150,23900,23900,23900,23900,0
|
|
20240924,175300,6934908150,23900,23900,23900,23900,0
|
|
20240924,175200,6934908150,23900,23900,23900,23900,0
|
|
20240924,175100,6934908150,23900,23900,23900,23900,0
|
|
20240924,175000,6934908150,23900,23900,23900,23900,0
|
|
20240924,174900,6934908150,23900,23900,23900,23900,0
|
|
20240924,174800,6934908150,23900,23900,23900,23900,0
|
|
20240924,174700,6934908150,23900,23900,23900,23900,0
|
|
20240924,174600,6934908150,23900,23900,23900,23900,0
|
|
20240924,174500,6934908150,23900,23900,23900,23900,0
|
|
20240924,174400,6934908150,23900,23900,23900,23900,0
|
|
20240924,174300,6934908150,23900,23900,23900,23900,0
|
|
20240924,174200,6934908150,23900,23900,23900,23900,0
|
|
20240924,174100,6934908150,23900,23900,23900,23900,3020
|
|
20240924,174000,6934908150,23900,23900,23900,23900,0
|
|
20240924,173900,6934908150,23900,23900,23900,23900,0
|
|
20240924,173800,6934908150,23900,23900,23900,23900,0
|
|
20240924,173700,6934908150,23900,23900,23900,23900,0
|
|
20240924,173600,6934908150,23900,23900,23900,23900,0
|
|
20240924,173500,6934908150,23900,23900,23900,23900,0
|
|
20240924,173400,6934908150,23900,23900,23900,23900,0
|
|
20240924,173300,6934908150,23900,23900,23900,23900,0
|
|
20240924,173200,6934908150,23900,23900,23900,23900,0
|
|
20240924,173100,6934908150,23900,23900,23900,23900,0
|
|
20240924,173000,6934908150,23900,23900,23900,23900,0
|
|
20240924,172900,6934908150,23900,23900,23900,23900,0
|
|
20240924,172800,6934908150,23900,23900,23900,23900,0
|
|
20240924,172700,6934908150,23900,23900,23900,23900,0
|
|
20240924,172600,6934908150,23900,23900,23900,23900,0
|
|
20240924,172500,6934908150,23900,23900,23900,23900,0
|
|
20240924,172400,6934908150,23900,23900,23900,23900,0
|
|
20240924,172300,6934908150,23900,23900,23900,23900,0
|
|
20240924,172200,6934908150,23900,23900,23900,23900,0
|
|
20240924,172100,6934908150,23900,23900,23900,23900,0
|
|
20240924,172000,6934908150,23900,23900,23900,23900,0
|
|
20240924,171900,6934908150,23900,23900,23900,23900,0
|
|
20240924,171800,6934908150,23900,23900,23900,23900,0
|
|
20240924,171700,6934908150,23900,23900,23900,23900,0
|
|
20240924,171600,6934908150,23900,23900,23900,23900,0
|
|
20240924,171500,6934908150,23900,23900,23900,23900,0
|
|
20240924,171400,6934908150,23900,23900,23900,23900,0
|
|
20240924,171300,6934908150,23900,23900,23900,23900,0
|
|
20240924,171200,6934908150,23900,23900,23900,23900,0
|
|
20240924,171100,6934908150,23900,23900,23900,23900,3020
|
|
20240924,171000,6934908150,23900,23900,23900,23900,0
|
|
20240924,170900,6934908150,23900,23900,23900,23900,0
|
|
20240924,170800,6934908150,23900,23900,23900,23900,0
|
|
20240924,170700,6934908150,23900,23900,23900,23900,0
|
|
20240924,170600,6934908150,23900,23900,23900,23900,0
|
|
20240924,170500,6934908150,23900,23900,23900,23900,0
|
|
20240924,170400,6934908150,23900,23900,23900,23900,0
|
|
20240924,170300,6934908150,23900,23900,23900,23900,0
|
|
20240924,170200,6934908150,23900,23900,23900,23900,0
|
|
20240924,170100,6934908150,23900,23900,23900,23900,0
|
|
20240924,170000,6934908150,23900,23900,23900,23900,0
|
|
20240924,165900,6934908150,23900,23900,23900,23900,0
|
|
20240924,165800,6934908150,23900,23900,23900,23900,0
|
|
20240924,165700,6934908150,23900,23900,23900,23900,0
|
|
20240924,165600,6934908150,23900,23900,23900,23900,0
|
|
20240924,165500,6934908150,23900,23900,23900,23900,0
|
|
20240924,165400,6934908150,23900,23900,23900,23900,0
|
|
20240924,165300,6934908150,23900,23900,23900,23900,0
|
|
20240924,165200,6934908150,23900,23900,23900,23900,0
|
|
20240924,165100,6934908150,23900,23900,23900,23900,0
|
|
20240924,165000,6934908150,23900,23900,23900,23900,0
|
|
20240924,164900,6934908150,23900,23900,23900,23900,0
|
|
20240924,164800,6934908150,23900,23900,23900,23900,0
|
|
20240924,164700,6934908150,23900,23900,23900,23900,0
|
|
20240924,164600,6934908150,23900,23900,23900,23900,0
|
|
20240924,164500,6934908150,23900,23900,23900,23900,0
|
|
20240924,164400,6934908150,23900,23900,23900,23900,0
|
|
20240924,164300,6934908150,23900,23900,23900,23900,0
|
|
20240924,164200,6934908150,23900,23900,23900,23900,0
|
|
20240924,164100,6934908150,23900,23900,23900,23900,3020
|
|
20240924,164000,6934908150,23900,23900,23900,23900,0
|
|
20240924,163900,6934908150,23900,23900,23900,23900,0
|
|
20240924,163800,6934908150,23900,23900,23900,23900,0
|
|
20240924,163700,6934908150,23900,23900,23900,23900,0
|
|
20240924,163600,6934908150,23900,23900,23900,23900,0
|
|
20240924,163500,6934908150,23900,23900,23900,23900,0
|
|
20240924,163400,6934908150,23900,23900,23900,23900,0
|
|
20240924,163300,6934908150,23900,23900,23900,23900,0
|
|
20240924,163200,6934908150,23900,23900,23900,23900,0
|
|
20240924,163100,6934908150,23900,23900,23900,23900,0
|
|
20240924,163000,6934908150,23900,23900,23900,23900,0
|
|
20240924,162900,6934908150,23900,23900,23900,23900,0
|
|
20240924,162800,6934908150,23900,23900,23900,23900,0
|
|
20240924,162700,6934908150,23900,23900,23900,23900,0
|
|
20240924,162600,6934908150,23900,23900,23900,23900,0
|
|
20240924,162500,6934908150,23900,23900,23900,23900,0
|
|
20240924,162400,6934908150,23900,23900,23900,23900,0
|
|
20240924,162300,6934908150,23900,23900,23900,23900,0
|
|
20240924,162200,6934908150,23900,23900,23900,23900,0
|
|
20240924,162100,6934908150,23900,23900,23900,23900,0
|
|
20240924,162000,6934908150,23900,23900,23900,23900,0
|
|
20240924,161900,6934908150,23900,23900,23900,23900,0
|
|
20240924,161800,6934908150,23900,23900,23900,23900,0
|
|
20240924,161700,6934908150,23900,23900,23900,23900,0
|
|
20240924,161600,6934908150,23900,23900,23900,23900,0
|
|
20240924,161500,6934908150,23900,23900,23900,23900,0
|
|
20240924,161400,6934908150,23900,23900,23900,23900,0
|
|
20240924,161300,6934908150,23900,23900,23900,23900,0
|
|
20240924,161200,6934908150,23900,23900,23900,23900,0
|
|
20240924,161100,6934908150,23900,23900,23900,23900,3020
|
|
20240924,161000,6934908150,23900,23900,23900,23900,0
|
|
20240924,160900,6934908150,23900,23900,23900,23900,0
|
|
20240924,160800,6934908150,23900,23900,23900,23900,0
|
|
20240924,160700,6934908150,23900,23900,23900,23900,0
|
|
20240924,160600,6934908150,23900,23900,23900,23900,0
|
|
20240924,160500,6934908150,23900,23900,23900,23900,0
|
|
20240924,160400,6934908150,23900,23900,23900,23900,0
|
|
20240924,160300,6934908150,23900,23900,23900,23900,0
|
|
20240924,160200,6934908150,23900,23900,23900,23900,0
|
|
20240924,160100,6934908150,23900,23900,23900,23900,0
|
|
20240924,160000,6934908150,23900,23900,23900,23900,0
|
|
20240924,155900,6934908150,23900,23900,23900,23900,0
|
|
20240924,155800,6934908150,23900,23900,23900,23900,0
|
|
20240924,155700,6934908150,23900,23900,23900,23900,0
|
|
20240924,155600,6934908150,23900,23900,23900,23900,0
|
|
20240924,155500,6934908150,23900,23900,23900,23900,0
|
|
20240924,155400,6934908150,23900,23900,23900,23900,0
|
|
20240924,155300,6934908150,23900,23900,23900,23900,0
|
|
20240924,155200,6934908150,23900,23900,23900,23900,0
|
|
20240924,155100,6934908150,23900,23900,23900,23900,0
|
|
20240924,155000,6934908150,23900,23900,23900,23900,0
|
|
20240924,154900,6934908150,23900,23900,23900,23900,0
|
|
20240924,154800,6934908150,23900,23900,23900,23900,0
|
|
20240924,154700,6934908150,23900,23900,23900,23900,0
|
|
20240924,154600,6934908150,23900,23900,23900,23900,0
|
|
20240924,154500,6934908150,23900,23900,23900,23900,0
|
|
20240924,154400,6934908150,23900,23900,23900,23900,0
|
|
20240924,154300,6934908150,23900,23900,23900,23900,0
|
|
20240924,154200,6934908150,23900,23900,23900,23900,0
|
|
20240924,154100,6934908150,23900,23900,23900,23900,3020
|
|
20240924,154000,6934908150,23900,23900,23900,23900,0
|
|
20240924,153900,6934908150,23900,23900,23900,23900,0
|
|
20240924,153800,6934908150,23900,23900,23900,23900,0
|
|
20240924,153700,6934908150,23900,23900,23900,23900,0
|
|
20240924,153600,6934908150,23900,23900,23900,23900,0
|
|
20240924,153500,6934908150,23900,23900,23900,23900,0
|
|
20240924,153400,6934908150,23900,23900,23900,23900,0
|
|
20240924,153300,6934908150,23900,23900,23900,23900,0
|
|
20240924,153200,6934908150,23900,23900,23900,23900,0
|
|
20240924,153100,6934908150,23900,23900,23900,23900,0
|
|
20240924,153000,6934908150,23900,23900,23900,23900,3020
|
|
20240924,152900,6862730150,23850,23850,23850,23850,0
|
|
20240924,152800,6862730150,23850,23850,23850,23850,0
|
|
20240924,152700,6862730150,23850,23850,23850,23850,0
|
|
20240924,152600,6862730150,23850,23850,23850,23850,0
|
|
20240924,152500,6862730150,23850,23850,23850,23850,0
|
|
20240924,152400,6862730150,23850,23850,23850,23850,0
|
|
20240924,152300,6862730150,23850,23850,23850,23850,0
|
|
20240924,152200,6862730150,23850,23850,23850,23850,0
|
|
20240924,152100,6862730150,23850,23850,23850,23850,0
|
|
20240924,152000,6862730150,23850,23850,23850,23850,0
|
|
20240924,151900,6862730150,23850,24050,24050,23850,1011
|
|
20240924,151800,6838522500,23950,24000,24050,23950,377
|
|
20240924,151700,6829466250,24050,24000,24050,23950,862
|
|
20240924,151600,6808778950,24000,24050,24050,24000,804
|
|
20240924,151500,6789469050,24050,24050,24050,24000,490
|
|
20240924,151400,6777686250,24050,24100,24100,24000,662
|
|
20240924,151300,6761743650,24100,24050,24100,23950,2000
|
|
20240924,151200,6713634400,24050,24050,24050,23950,940
|
|
20240924,151100,6691058700,24050,23950,24050,23900,540
|
|
20240924,151000,6678105750,23950,23950,24000,23900,464
|
|
20240924,150900,6666989300,23900,23900,24000,23900,303
|
|
20240924,150800,6659728550,23900,23950,24000,23850,339
|
|
20240924,150700,6651606650,23850,23900,23950,23850,423
|
|
20240924,150600,6641496900,23850,23850,24000,23850,567
|
|
20240924,150500,6627942400,23900,23800,23900,23800,278
|
|
20240924,150400,6621311900,23800,23900,23900,23800,517
|
|
20240924,150300,6608973100,23900,23800,23900,23800,593
|
|
20240924,150200,6594830000,23850,23900,23900,23850,632
|
|
20240924,150100,6579746650,23900,23850,23900,23800,227
|
|
20240924,150000,6574331650,23950,23900,23950,23800,499
|
|
20240924,145900,6562421750,23900,23900,23950,23850,423
|
|
20240924,145800,6552308350,23950,23900,23950,23850,551
|
|
20240924,145700,6539141050,23950,23950,24000,23900,761
|
|
20240924,145600,6520938950,23950,24000,24000,23900,511
|
|
20240924,145500,6508699700,24000,23950,24000,23900,700
|
|
20240924,145400,6491925500,23950,23950,24000,23950,296
|
|
20240924,145300,6484822550,23950,23950,24000,23950,687
|
|
20240924,145200,6468357950,23950,23950,24000,23950,753
|
|
20240924,145100,6450296400,24000,24000,24000,23950,768
|
|
20240924,145000,6431874950,23950,24000,24000,23950,575
|
|
20240924,144900,6418089400,23950,24050,24050,23950,499
|
|
20240924,144800,6406111850,24050,23950,24050,23950,594
|
|
20240924,144700,6391856700,23950,24000,24050,23950,594
|
|
20240924,144600,6377606950,24000,24000,24000,23950,294
|
|
20240924,144500,6370558300,24000,24000,24000,23900,375
|
|
20240924,144400,6361571350,24000,23950,24000,23900,325
|
|
20240924,144300,6353792250,24000,23950,24000,23900,539
|
|
20240924,144200,6340880850,23950,23900,23950,23850,448
|
|
20240924,144100,6330169200,23850,23800,23850,23800,1985
|
|
20240924,144000,6282838750,23800,23850,23850,23750,557
|
|
20240924,143900,6269573500,23850,23800,23850,23750,738
|
|
20240924,143800,6252013800,23800,23850,23850,23750,769
|
|
20240924,143700,6233701900,23850,23700,23850,23700,435
|
|
20240924,143600,6223369500,23700,23700,23700,23600,870
|
|
20240924,143500,6202787200,23700,23650,23700,23650,696
|
|
20240924,143400,6186324800,23650,23650,23650,23650,357
|
|
20240924,143300,6177881750,23650,23700,23700,23650,467
|
|
20240924,143200,6166836950,23700,23700,23750,23650,260
|
|
20240924,143100,6160682350,23750,23700,23750,23650,813
|
|
20240924,143000,6141410100,23700,23700,23700,23700,259
|
|
20240924,142900,6135271800,23700,23700,23700,23700,145
|
|
20240924,142800,6131835300,23700,23700,23750,23700,332
|
|
20240924,142700,6123964850,23700,23700,23700,23700,162
|
|
20240924,142600,6120125450,23750,23700,23750,23700,323
|
|
20240924,142500,6112469550,23700,23700,23750,23700,850
|
|
20240924,142400,6092322850,23700,23700,23750,23700,295
|
|
20240924,142300,6085331200,23700,23700,23700,23700,304
|
|
20240924,142200,6078126400,23700,23700,23800,23700,148
|
|
20240924,142100,6074606500,23700,23750,23800,23700,235
|
|
20240924,142000,6069035100,23700,23700,23800,23700,241
|
|
20240924,141900,6063315600,23700,23800,23850,23700,2006
|
|
20240924,141800,6015653500,23800,23750,23800,23750,586
|
|
20240924,141700,6001724100,23800,23800,23800,23750,443
|
|
20240924,141600,5991188750,23750,23800,23800,23750,245
|
|
20240924,141500,5985368300,23800,23850,23900,23800,1947
|
|
20240924,141400,5938968600,23900,23800,23900,23750,1024
|
|
20240924,141300,5914577550,23800,23850,23850,23800,639
|
|
20240924,141200,5899343450,23850,23900,23900,23850,242
|
|
20240924,141100,5893569150,23900,23900,23950,23900,570
|
|
20240924,141000,5879946100,23900,23850,23950,23850,559
|
|
20240924,140900,5866585300,23850,23800,23850,23750,469
|
|
20240924,140800,5855417650,23800,23700,23850,23700,441
|
|
20240924,140700,5844922200,23700,23800,23850,23650,1953
|
|
20240924,140600,5798561000,23800,23900,23900,23800,1096
|
|
20240924,140500,5772451650,23900,23950,23950,23850,2732
|
|
20240924,140400,5707102700,23950,23950,24000,23950,506
|
|
20240924,140300,5694982300,24000,23950,24100,23950,304
|
|
20240924,140200,5687696600,24000,23950,24000,23950,324
|
|
20240924,140100,5679923550,23950,23950,23950,23950,279
|
|
20240924,140000,5673241500,23950,24100,24100,23950,2692
|
|
20240924,135900,5608645400,24100,24100,24100,24050,312
|
|
20240924,135800,5601136350,24100,24050,24100,24050,309
|
|
20240924,135700,5593704300,24050,24050,24100,24050,212
|
|
20240924,135600,5588605100,24100,24050,24100,24000,1717
|
|
20240924,135500,5547321950,24100,24100,24100,24050,493
|
|
20240924,135400,5535452200,24100,24100,24100,24050,239
|
|
20240924,135300,5529703100,24100,24050,24100,24000,303
|
|
20240924,135200,5522413350,24050,24050,24100,24050,200
|
|
20240924,135100,5517598550,24050,24050,24100,24050,888
|
|
20240924,135000,5496240850,24050,24050,24100,24050,136
|
|
20240924,134900,5492963450,24050,24100,24150,24050,199
|
|
20240924,134800,5488168300,24100,24050,24100,24050,258
|
|
20240924,134700,5481961700,24100,24100,24150,24050,589
|
|
20240924,134600,5467764550,24150,24150,24150,24100,310
|
|
20240924,134500,5460280450,24150,24200,24250,24150,507
|
|
20240924,134400,5448020450,24200,24200,24250,24200,355
|
|
20240924,134300,5439427550,24200,24250,24300,24200,319
|
|
20240924,134200,5431696350,24250,24300,24300,24250,456
|
|
20240924,134100,5420636900,24300,24250,24300,24250,413
|
|
20240924,134000,5410601300,24300,24300,24350,24250,168
|
|
20240924,133900,5406517650,24350,24200,24350,24200,618
|
|
20240924,133800,5391502350,24250,24250,24300,24200,126
|
|
20240924,133700,5388446750,24200,24250,24250,24200,268
|
|
20240924,133600,5381954350,24250,24300,24300,24200,79
|
|
20240924,133500,5380040450,24250,24250,24300,24200,197
|
|
20240924,133400,5375261650,24250,24250,24300,24200,348
|
|
20240924,133300,5366817450,24250,24300,24300,24250,122
|
|
20240924,133200,5363854950,24250,24300,24300,24250,249
|
|
20240924,133100,5357807300,24300,24350,24350,24250,730
|
|
20240924,133000,5340067150,24350,24300,24350,24250,381
|
|
20240924,132900,5330801100,24300,24350,24350,24250,141
|
|
20240924,132800,5327373950,24250,24350,24350,24250,533
|
|
20240924,132700,5314412500,24300,24250,24300,24250,2122
|
|
20240924,132600,5262868450,24200,24250,24250,24200,130
|
|
20240924,132500,5259717750,24250,24200,24250,24150,109
|
|
20240924,132400,5257078150,24200,24250,24250,24150,400
|
|
20240924,132300,5247401400,24250,24250,24250,24200,225
|
|
20240924,132200,5241945900,24200,24200,24250,24200,49
|
|
20240924,132100,5240759100,24250,24200,24250,24200,508
|
|
20240924,132000,5228461850,24150,24200,24200,24150,66
|
|
20240924,131900,5226866300,24150,24250,24250,24150,384
|
|
20240924,131800,5217584150,24250,24100,24250,24100,119
|
|
20240924,131700,5214704850,24150,24150,24150,24100,75
|
|
20240924,131600,5212894850,24200,24200,24200,24150,73
|
|
20240924,131500,5211129250,24150,24150,24200,24150,141
|
|
20240924,131400,5207721800,24200,24150,24200,24150,153
|
|
20240924,131300,5204021150,24150,24200,24200,24150,98
|
|
20240924,131200,5201649800,24200,24150,24200,24150,51
|
|
20240924,131100,5200416350,24200,24150,24200,24150,61
|
|
20240924,131000,5198940300,24200,24150,24200,24150,93
|
|
20240924,130900,5196691900,24150,24200,24200,24150,21
|
|
20240924,130800,5196183750,24150,24200,24250,24100,400
|
|
20240924,130700,5186510600,24200,24150,24200,24100,552
|
|
20240924,130600,5173178900,24150,24150,24200,24100,331
|
|
20240924,130500,5165200500,24200,24150,24200,24100,735
|
|
20240924,130400,5147452650,24150,24200,24200,24150,56
|
|
20240924,130300,5146098150,24150,24150,24200,24150,330
|
|
20240924,130200,5138126250,24200,24150,24250,24150,32
|
|
20240924,130100,5137352050,24200,24150,24250,24150,179
|
|
20240924,130000,5133020500,24200,24200,24250,24200,182
|
|
20240924,125900,5128614950,24200,24200,24200,24100,157
|
|
20240924,125800,5124822700,24200,24150,24200,24100,197
|
|
20240924,125700,5120061750,24200,24100,24200,24100,418
|
|
20240924,125600,5109966550,24200,24150,24200,24100,145
|
|
20240924,125500,5106464700,24100,24100,24150,24100,905
|
|
20240924,125400,5084630600,24100,24150,24150,24050,911
|
|
20240924,125300,5062705750,24100,24100,24150,24100,371
|
|
20240924,125200,5053761700,24150,24050,24150,24000,125
|
|
20240924,125100,5050750600,24050,24050,24050,24000,102
|
|
20240924,125000,5048298150,24050,24050,24050,24000,571
|
|
20240924,124900,5034588950,24050,24050,24050,24000,314
|
|
20240924,124800,5027049250,24050,23950,24050,23950,4829
|
|
20240924,124700,4911156650,23950,24000,24050,23950,81
|
|
20240924,124600,4909211000,24050,24000,24050,23950,72
|
|
20240924,124500,4907483400,24050,24100,24100,23950,3262
|
|
20240924,124400,4829164950,24050,24050,24100,24000,1055
|
|
20240924,124300,4803793900,24050,24100,24100,24000,271
|
|
20240924,124200,4797274450,24000,24050,24100,24000,892
|
|
20240924,124100,4775829150,24050,24100,24100,24000,1644
|
|
20240924,124000,4736293450,24100,24050,24150,24050,84
|
|
20240924,123900,4734269950,24150,24200,24200,24100,477
|
|
20240924,123800,4722768050,24150,24200,24200,24100,1960
|
|
20240924,123700,4675431950,24200,24150,24200,24150,59
|
|
20240924,123600,4674005600,24200,24200,24200,24150,114
|
|
20240924,123500,4671248450,24200,24150,24200,24150,162
|
|
20240924,123400,4667333350,24150,24150,24200,24150,242
|
|
20240924,123300,4661484500,24200,24200,24200,24150,97
|
|
20240924,123200,4659138500,24200,24250,24250,24150,105
|
|
20240924,123100,4656596950,24150,24200,24250,24150,42
|
|
20240924,123000,4655579450,24250,24250,24250,24200,101
|
|
20240924,122900,4653132900,24200,24250,24250,24150,434
|
|
20240924,122800,4642630850,24200,24150,24250,24150,677
|
|
20240924,122700,4626246850,24200,24150,24200,24150,93
|
|
20240924,122600,4623997750,24200,24150,24200,24150,177
|
|
20240924,122500,4619717000,24200,24200,24200,24150,100
|
|
20240924,122400,4617298800,24200,24250,24250,24200,1086
|
|
20240924,122300,4591016300,24250,24250,24250,24200,184
|
|
20240924,122200,4586556550,24250,24200,24250,24200,111
|
|
20240924,122100,4583865500,24250,24200,24250,24200,208
|
|
20240924,122000,4578829300,24200,24250,24250,24200,272
|
|
20240924,121900,4572240750,24250,24200,24250,24200,147
|
|
20240924,121800,4568681000,24250,24250,24250,24200,750
|
|
20240924,121700,4550494300,24300,24300,24300,24250,42
|
|
20240924,121600,4549473800,24300,24300,24300,24250,118
|
|
20240924,121500,4546607150,24250,24250,24300,24250,75
|
|
20240924,121400,4544786100,24300,24300,24300,24250,191
|
|
20240924,121300,4540146100,24300,24300,24300,24250,216
|
|
20240924,121200,4534904000,24300,24250,24300,24250,155
|
|
20240924,121100,4531139150,24300,24300,24300,24250,76
|
|
20240924,121000,4529293200,24250,24250,24300,24250,114
|
|
20240924,120900,4526523750,24300,24250,24300,24250,97
|
|
20240924,120800,4524168000,24300,24250,24300,24250,517
|
|
20240924,120700,4511629350,24250,24250,24300,24200,841
|
|
20240924,120600,4491233900,24300,24300,24300,24250,78
|
|
20240924,120500,4489339150,24300,24300,24300,24250,102
|
|
20240924,120400,4486860900,24300,24350,24350,24250,234
|
|
20240924,120300,4481174350,24300,24250,24300,24250,398
|
|
20240924,120200,4471504200,24300,24300,24300,24250,312
|
|
20240924,120100,4463922650,24300,24350,24350,24300,711
|
|
20240924,120000,4446643250,24300,24350,24350,24300,346
|
|
20240924,115900,4438219250,24350,24350,24350,24300,268
|
|
20240924,115800,4431694100,24350,24300,24350,24300,2880
|
|
20240924,115700,4361701650,24250,24250,24300,24200,210
|
|
20240924,115600,4356608200,24300,24300,24300,24200,81
|
|
20240924,115500,4354641200,24300,24300,24300,24200,187
|
|
20240924,115400,4350103950,24250,24250,24300,24200,145
|
|
20240924,115300,4346587100,24250,24200,24250,24200,227
|
|
20240924,115200,4341090350,24200,24300,24300,24200,136
|
|
20240924,115100,4337793400,24250,24300,24300,24250,306
|
|
20240924,115000,4330367600,24300,24300,24300,24250,187
|
|
20240924,114900,4325827200,24250,24300,24300,24250,1652
|
|
20240924,114800,4285761500,24350,24300,24350,24250,1244
|
|
20240924,114700,4255519250,24350,24300,24350,24300,849
|
|
20240924,114600,4234885000,24300,24250,24300,24250,202
|
|
20240924,114500,4229978250,24300,24250,24300,24250,659
|
|
20240924,114400,4213965650,24250,24300,24300,24250,212
|
|
20240924,114300,4208817900,24300,24250,24300,24200,523
|
|
20240924,114200,4196134000,24250,24250,24250,24200,462
|
|
20240924,114100,4184931900,24200,24200,24250,24200,161
|
|
20240924,114000,4181028650,24250,24250,24300,24200,262
|
|
20240924,113900,4174673550,24250,24300,24300,24200,402
|
|
20240924,113800,4164923450,24300,24300,24300,24250,242
|
|
20240924,113700,4159044300,24250,24250,24300,24200,666
|
|
20240924,113600,4142893700,24250,24200,24250,24200,170
|
|
20240924,113500,4138772800,24200,24250,24250,24200,234
|
|
20240924,113400,4133099450,24200,24200,24250,24200,112
|
|
20240924,113300,4130384600,24250,24200,24250,24200,180
|
|
20240924,113200,4126020300,24250,24200,24300,24200,2149
|
|
20240924,113100,4074010850,24250,24300,24300,24200,369
|
|
20240924,113000,4065058600,24300,24250,24300,24250,213
|
|
20240924,112900,4059889050,24200,24300,24300,24200,630
|
|
20240924,112800,4044601800,24300,24250,24300,24200,1244
|
|
20240924,112700,4014438950,24250,24250,24250,24200,240
|
|
20240924,112600,4008620000,24200,24250,24250,24200,166
|
|
20240924,112500,4004595350,24250,24250,24250,24200,215
|
|
20240924,112400,3999382100,24250,24250,24250,24200,683
|
|
20240924,112300,3982820700,24250,24300,24300,24250,141
|
|
20240924,112200,3979395100,24300,24300,24300,24250,234
|
|
20240924,112100,3973709600,24300,24300,24300,24250,444
|
|
20240924,112000,3962937200,24250,24250,24300,24250,636
|
|
20240924,111900,3947514150,24250,24200,24250,24200,207
|
|
20240924,111800,3942496450,24250,24200,24250,24200,464
|
|
20240924,111700,3931252900,24250,24250,24250,24200,428
|
|
20240924,111600,3920888050,24250,24300,24300,24200,377
|
|
20240924,111500,3911749100,24300,24200,24300,24200,372
|
|
20240924,111400,3902726550,24250,24300,24300,24200,576
|
|
20240924,111300,3888775500,24300,24200,24300,24150,1602
|
|
20240924,111200,3849947950,24250,24250,24250,24150,641
|
|
20240924,111100,3834429600,24250,24200,24250,24150,473
|
|
20240924,111000,3822981650,24200,24150,24200,24100,526
|
|
20240924,110900,3810268050,24150,24150,24150,24000,2054
|
|
20240924,110800,3760808700,24150,24200,24200,24050,2340
|
|
20240924,110700,3704335050,24200,24250,24300,24200,574
|
|
20240924,110600,3690416850,24250,24300,24300,24250,484
|
|
20240924,110500,3678666650,24300,24300,24300,24300,261
|
|
20240924,110400,3672324350,24300,24350,24350,24250,1246
|
|
20240924,110300,3642043600,24350,24200,24350,24150,3405
|
|
20240924,110200,3559507650,24150,24200,24200,24150,633
|
|
20240924,110100,3544194000,24200,24100,24200,24050,848
|
|
20240924,110000,3523729950,24100,24300,24350,24100,7082
|
|
20240924,105900,3352275550,24350,24350,24350,24300,734
|
|
20240924,105800,3334410900,24300,24250,24300,24250,1861
|
|
20240924,105700,3289199850,24250,24250,24300,24200,535
|
|
20240924,105600,3276232800,24200,24200,24250,24200,284
|
|
20240924,105500,3269350150,24200,24300,24300,24200,1740
|
|
20240924,105400,3227167450,24300,24300,24300,24250,461
|
|
20240924,105300,3215982750,24250,24300,24350,24250,2275
|
|
20240924,105200,3160690800,24300,24250,24400,24250,6217
|
|
20240924,105100,3009461050,24300,24200,24300,24150,2982
|
|
20240924,105000,2937184400,24200,24200,24250,24150,1878
|
|
20240924,104900,2891781450,24150,24200,24250,24150,2365
|
|
20240924,104800,2834543400,24200,24150,24300,24150,3222
|
|
20240924,104700,2756489600,24150,24150,24200,24150,3017
|
|
20240924,104600,2683577700,24100,24100,24150,24050,1561
|
|
20240924,104500,2645962250,24100,24100,24150,24050,493
|
|
20240924,104400,2634071900,24100,24150,24150,24050,1608
|
|
20240924,104300,2595324650,24150,23950,24150,23900,5621
|
|
20240924,104200,2460199200,23850,23900,23900,23850,256
|
|
20240924,104100,2454082350,23850,23850,23900,23850,81
|
|
20240924,104000,2452147700,23850,23950,23950,23850,627
|
|
20240924,103900,2437161600,23950,23950,23950,23900,12
|
|
20240924,103800,2436874350,23900,23950,23950,23850,164
|
|
20240924,103700,2432951250,23950,23950,23950,23900,1007
|
|
20240924,103600,2408859800,23950,23850,23950,23850,1786
|
|
20240924,103500,2366110650,23900,23850,23900,23850,713
|
|
20240924,103400,2349071100,23850,23850,23900,23850,696
|
|
20240924,103300,2332470800,23850,23800,23850,23800,375
|
|
20240924,103200,2323528450,23850,23850,23850,23800,25
|
|
20240924,103100,2322932450,23800,23800,23800,23800,159
|
|
20240924,103000,2319148250,23800,23850,23850,23800,110
|
|
20240924,102900,2316527700,23850,23800,23850,23800,23
|
|
20240924,102800,2315979900,23800,23800,23850,23800,59
|
|
20240924,102700,2314572950,23800,23850,23850,23800,77
|
|
20240924,102600,2312737800,23800,23800,23850,23800,123
|
|
20240924,102500,2309805250,23800,23850,23850,23800,19
|
|
20240924,102400,2309352750,23800,23800,23800,23750,158
|
|
20240924,102300,2305592450,23800,23800,23850,23800,330
|
|
20240924,102200,2297738150,23800,23850,23850,23800,48
|
|
20240924,102100,2296594900,23800,23750,23850,23750,67
|
|
20240924,102000,2294997900,23800,23750,23800,23750,440
|
|
20240924,101900,2284532400,23750,23800,23800,23750,59
|
|
20240924,101800,2283130400,23750,23750,23800,23750,46
|
|
20240924,101700,2282037600,23800,23750,23800,23750,420
|
|
20240924,101600,2272059500,23700,23700,23750,23700,176
|
|
20240924,101500,2267886800,23700,23700,23750,23700,437
|
|
20240924,101400,2257529600,23750,23700,23750,23700,67
|
|
20240924,101300,2255939100,23700,23750,23750,23700,18
|
|
20240924,101200,2255511650,23700,23650,23750,23650,69
|
|
20240924,101100,2253875650,23650,23750,23750,23600,424
|
|
20240924,101000,2243844500,23700,23700,23800,23700,512
|
|
20240924,100900,2231710000,23650,23700,23700,23550,1503
|
|
20240924,100800,2196268300,23700,23800,23850,23650,7656
|
|
20240924,100700,2014698100,23800,23850,23850,23800,55
|
|
20240924,100600,2013386500,23850,23850,23850,23800,73
|
|
20240924,100500,2011646100,23800,23900,23900,23800,1162
|
|
20240924,100400,1983930400,23900,23900,23900,23850,351
|
|
20240924,100300,1975543200,23900,23850,23900,23850,110
|
|
20240924,100200,1972914850,23900,23850,23950,23850,658
|
|
20240924,100100,1957186100,23850,23850,23900,23800,2590
|
|
20240924,100000,1895414950,23850,23950,23950,23850,264
|
|
20240924,095900,1889102200,23900,23800,23950,23800,2270
|
|
20240924,095800,1834872650,23800,23800,23850,23800,316
|
|
20240924,095700,1827351800,23800,23850,23850,23800,1419
|
|
20240924,095600,1793553350,23850,23750,23900,23700,3397
|
|
20240924,095500,1712779800,23800,23700,23800,23650,1522
|
|
20240924,095400,1676641500,23700,23650,23700,23600,1056
|
|
20240924,095300,1651698000,23650,23650,23700,23650,1257
|
|
20240924,095200,1621966050,23700,23700,23700,23650,61
|
|
20240924,095100,1620521450,23650,23700,23700,23650,46
|
|
20240924,095000,1619432750,23650,23700,23700,23650,96
|
|
20240924,094900,1617159400,23700,23700,23700,23650,1051
|
|
20240924,094800,1592253800,23700,23700,23700,23650,739
|
|
20240924,094700,1574745150,23700,23650,23700,23600,3818
|
|
20240924,094600,1484448650,23650,23550,23650,23550,584
|
|
20240924,094500,1470660150,23550,23550,23600,23550,550
|
|
20240924,094400,1457707150,23500,23550,23550,23500,21
|
|
20240924,094300,1457213350,23550,23550,23550,23500,109
|
|
20240924,094200,1454646500,23500,23550,23550,23500,170
|
|
20240924,094100,1450650750,23450,23500,23550,23450,75
|
|
20240924,094000,1448886200,23500,23500,23550,23500,409
|
|
20240924,093900,1439274400,23500,23500,23550,23500,287
|
|
20240924,093800,1432517400,23550,23500,23550,23500,24
|
|
20240924,093700,1431952700,23450,23450,23450,23450,20
|
|
20240924,093600,1431483700,23450,23450,23550,23400,208
|
|
20240924,093500,1426606200,23450,23450,23450,23400,186
|
|
20240924,093400,1422246200,23450,23450,23500,23450,52
|
|
20240924,093300,1421024800,23400,23450,23500,23400,498
|
|
20240924,093200,1409345500,23500,23450,23500,23450,5
|
|
20240924,093100,1409228150,23500,23500,23550,23450,1294
|
|
20240924,093000,1378806600,23500,23500,23550,23400,369
|
|
20240924,092900,1370141950,23500,23500,23500,23500,44
|
|
20240924,092800,1369107950,23550,23450,23550,23400,618
|
|
20240924,092700,1354628900,23400,23450,23550,23400,436
|
|
20240924,092600,1344409400,23450,23450,23500,23450,128
|
|
20240924,092500,1341401650,23450,23450,23550,23450,799
|
|
20240924,092400,1322662950,23500,23600,23600,23500,740
|
|
20240924,092300,1305242750,23500,23500,23600,23450,742
|
|
20240924,092200,1287781200,23500,23450,23500,23450,164
|
|
20240924,092100,1283934950,23450,23450,23500,23400,1582
|
|
20240924,092000,1246836550,23500,23500,23500,23400,1565
|
|
20240924,091900,1210120750,23400,23350,23500,23350,923
|
|
20240924,091800,1188516850,23400,23350,23400,23350,81
|
|
20240924,091700,1186622200,23350,23300,23400,23300,872
|
|
20240924,091600,1166257200,23300,23150,23350,23150,2431
|
|
20240924,091500,1109700550,23150,23400,23450,23100,24016
|
|
20240924,091400,553207650,23450,23400,23500,23350,2155
|
|
20240924,091300,502722400,23400,23500,23500,23350,2415
|
|
20240924,091200,446165000,23550,23700,23700,23500,3492
|
|
20240924,091100,363743200,23650,23800,23800,23650,1213
|
|
20240924,091000,334957150,23800,23750,23800,23750,72
|
|
20240924,090900,333244600,23750,23750,23750,23700,701
|
|
20240924,090800,316610150,23750,23800,23800,23750,1220
|
|
20240924,090700,287617300,23850,23800,23850,23750,170
|
|
20240924,090600,283565000,23800,23750,23800,23750,558
|
|
20240924,090500,270306600,23800,23850,23850,23700,1126
|
|
20240924,090400,243508450,23850,23850,23900,23800,260
|
|
20240924,090300,237305850,23800,23800,23800,23800,219
|
|
20240924,090200,232093650,23700,23700,23850,23700,1643
|
|
20240924,090100,193114000,23700,23800,23850,23650,1667
|
|
20240924,090000,153516150,23800,23900,23950,23700,6414
|