583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,184000,4734109600,24200,24200,24200,24200,2874
|
|
20240926,183900,4734109600,24200,24200,24200,24200,0
|
|
20240926,183800,4734109600,24200,24200,24200,24200,0
|
|
20240926,183700,4734109600,24200,24200,24200,24200,0
|
|
20240926,183600,4734109600,24200,24200,24200,24200,0
|
|
20240926,183500,4734109600,24200,24200,24200,24200,0
|
|
20240926,183400,4734109600,24200,24200,24200,24200,0
|
|
20240926,183300,4734109600,24200,24200,24200,24200,0
|
|
20240926,183200,4734109600,24200,24200,24200,24200,0
|
|
20240926,183100,4734109600,24200,24200,24200,24200,0
|
|
20240926,183000,4734109600,24200,24200,24200,24200,0
|
|
20240926,182900,4734109600,24200,24200,24200,24200,0
|
|
20240926,182800,4734109600,24200,24200,24200,24200,0
|
|
20240926,182700,4734109600,24200,24200,24200,24200,0
|
|
20240926,182600,4734109600,24200,24200,24200,24200,0
|
|
20240926,182500,4734109600,24200,24200,24200,24200,0
|
|
20240926,182400,4734109600,24200,24200,24200,24200,0
|
|
20240926,182300,4734109600,24200,24200,24200,24200,0
|
|
20240926,182200,4734109600,24200,24200,24200,24200,0
|
|
20240926,182100,4734109600,24200,24200,24200,24200,0
|
|
20240926,182000,4734109600,24200,24200,24200,24200,0
|
|
20240926,181900,4734109600,24200,24200,24200,24200,0
|
|
20240926,181800,4734109600,24200,24200,24200,24200,0
|
|
20240926,181700,4734109600,24200,24200,24200,24200,0
|
|
20240926,181600,4734109600,24200,24200,24200,24200,0
|
|
20240926,181500,4734109600,24200,24200,24200,24200,0
|
|
20240926,181400,4734109600,24200,24200,24200,24200,0
|
|
20240926,181300,4734109600,24200,24200,24200,24200,0
|
|
20240926,181200,4734109600,24200,24200,24200,24200,0
|
|
20240926,181100,4734109600,24200,24200,24200,24200,0
|
|
20240926,181000,4734109600,24200,24200,24200,24200,2874
|
|
20240926,180900,4734109600,24200,24200,24200,24200,0
|
|
20240926,180800,4734109600,24200,24200,24200,24200,0
|
|
20240926,180700,4734109600,24200,24200,24200,24200,0
|
|
20240926,180600,4734109600,24200,24200,24200,24200,0
|
|
20240926,180500,4734109600,24200,24200,24200,24200,0
|
|
20240926,180400,4734109600,24200,24200,24200,24200,0
|
|
20240926,180300,4734109600,24200,24200,24200,24200,0
|
|
20240926,180200,4734109600,24200,24200,24200,24200,0
|
|
20240926,180100,4734109600,24200,24200,24200,24200,0
|
|
20240926,180000,4734109600,24200,24200,24200,24200,0
|
|
20240926,175900,4734109600,24200,24200,24200,24200,0
|
|
20240926,175800,4734109600,24200,24200,24200,24200,0
|
|
20240926,175700,4734109600,24200,24200,24200,24200,0
|
|
20240926,175600,4734109600,24200,24200,24200,24200,0
|
|
20240926,175500,4734109600,24200,24200,24200,24200,0
|
|
20240926,175400,4734109600,24200,24200,24200,24200,0
|
|
20240926,175300,4734109600,24200,24200,24200,24200,0
|
|
20240926,175200,4734109600,24200,24200,24200,24200,0
|
|
20240926,175100,4734109600,24200,24200,24200,24200,0
|
|
20240926,175000,4734109600,24200,24200,24200,24200,0
|
|
20240926,174900,4734109600,24200,24200,24200,24200,0
|
|
20240926,174800,4734109600,24200,24200,24200,24200,0
|
|
20240926,174700,4734109600,24200,24200,24200,24200,0
|
|
20240926,174600,4734109600,24200,24200,24200,24200,0
|
|
20240926,174500,4734109600,24200,24200,24200,24200,0
|
|
20240926,174400,4734109600,24200,24200,24200,24200,0
|
|
20240926,174300,4734109600,24200,24200,24200,24200,0
|
|
20240926,174200,4734109600,24200,24200,24200,24200,0
|
|
20240926,174100,4734109600,24200,24200,24200,24200,0
|
|
20240926,174000,4734109600,24200,24200,24200,24200,2874
|
|
20240926,173900,4734109600,24200,24200,24200,24200,0
|
|
20240926,173800,4734109600,24200,24200,24200,24200,0
|
|
20240926,173700,4734109600,24200,24200,24200,24200,0
|
|
20240926,173600,4734109600,24200,24200,24200,24200,0
|
|
20240926,173500,4734109600,24200,24200,24200,24200,0
|
|
20240926,173400,4734109600,24200,24200,24200,24200,0
|
|
20240926,173300,4734109600,24200,24200,24200,24200,0
|
|
20240926,173200,4734109600,24200,24200,24200,24200,0
|
|
20240926,173100,4734109600,24200,24200,24200,24200,0
|
|
20240926,173000,4734109600,24200,24200,24200,24200,0
|
|
20240926,172900,4734109600,24200,24200,24200,24200,0
|
|
20240926,172800,4734109600,24200,24200,24200,24200,0
|
|
20240926,172700,4734109600,24200,24200,24200,24200,0
|
|
20240926,172600,4734109600,24200,24200,24200,24200,0
|
|
20240926,172500,4734109600,24200,24200,24200,24200,0
|
|
20240926,172400,4734109600,24200,24200,24200,24200,0
|
|
20240926,172300,4734109600,24200,24200,24200,24200,0
|
|
20240926,172200,4734109600,24200,24200,24200,24200,0
|
|
20240926,172100,4734109600,24200,24200,24200,24200,0
|
|
20240926,172000,4734109600,24200,24200,24200,24200,0
|
|
20240926,171900,4734109600,24200,24200,24200,24200,0
|
|
20240926,171800,4734109600,24200,24200,24200,24200,0
|
|
20240926,171700,4734109600,24200,24200,24200,24200,0
|
|
20240926,171600,4734109600,24200,24200,24200,24200,0
|
|
20240926,171500,4734109600,24200,24200,24200,24200,0
|
|
20240926,171400,4734109600,24200,24200,24200,24200,0
|
|
20240926,171300,4734109600,24200,24200,24200,24200,0
|
|
20240926,171200,4734109600,24200,24200,24200,24200,0
|
|
20240926,171100,4734109600,24200,24200,24200,24200,0
|
|
20240926,171000,4734109600,24200,24200,24200,24200,2874
|
|
20240926,170900,4734109600,24200,24200,24200,24200,0
|
|
20240926,170800,4734109600,24200,24200,24200,24200,0
|
|
20240926,170700,4734109600,24200,24200,24200,24200,0
|
|
20240926,170600,4734109600,24200,24200,24200,24200,0
|
|
20240926,170500,4734109600,24200,24200,24200,24200,0
|
|
20240926,170400,4734109600,24200,24200,24200,24200,0
|
|
20240926,170300,4734109600,24200,24200,24200,24200,0
|
|
20240926,170200,4734109600,24200,24200,24200,24200,0
|
|
20240926,170100,4734109600,24200,24200,24200,24200,0
|
|
20240926,170000,4734109600,24200,24200,24200,24200,0
|
|
20240926,165900,4734109600,24200,24200,24200,24200,0
|
|
20240926,165800,4734109600,24200,24200,24200,24200,0
|
|
20240926,165700,4734109600,24200,24200,24200,24200,0
|
|
20240926,165600,4734109600,24200,24200,24200,24200,0
|
|
20240926,165500,4734109600,24200,24200,24200,24200,0
|
|
20240926,165400,4734109600,24200,24200,24200,24200,0
|
|
20240926,165300,4734109600,24200,24200,24200,24200,0
|
|
20240926,165200,4734109600,24200,24200,24200,24200,0
|
|
20240926,165100,4734109600,24200,24200,24200,24200,0
|
|
20240926,165000,4734109600,24200,24200,24200,24200,0
|
|
20240926,164900,4734109600,24200,24200,24200,24200,0
|
|
20240926,164800,4734109600,24200,24200,24200,24200,0
|
|
20240926,164700,4734109600,24200,24200,24200,24200,0
|
|
20240926,164600,4734109600,24200,24200,24200,24200,0
|
|
20240926,164500,4734109600,24200,24200,24200,24200,0
|
|
20240926,164400,4734109600,24200,24200,24200,24200,0
|
|
20240926,164300,4734109600,24200,24200,24200,24200,0
|
|
20240926,164200,4734109600,24200,24200,24200,24200,0
|
|
20240926,164100,4734109600,24200,24200,24200,24200,0
|
|
20240926,164000,4734109600,24200,24200,24200,24200,2874
|
|
20240926,163900,4734109600,24200,24200,24200,24200,0
|
|
20240926,163800,4734109600,24200,24200,24200,24200,0
|
|
20240926,163700,4734109600,24200,24200,24200,24200,0
|
|
20240926,163600,4734109600,24200,24200,24200,24200,0
|
|
20240926,163500,4734109600,24200,24200,24200,24200,0
|
|
20240926,163400,4734109600,24200,24200,24200,24200,0
|
|
20240926,163300,4734109600,24200,24200,24200,24200,0
|
|
20240926,163200,4734109600,24200,24200,24200,24200,0
|
|
20240926,163100,4734109600,24200,24200,24200,24200,0
|
|
20240926,163000,4734109600,24200,24200,24200,24200,0
|
|
20240926,162900,4734109600,24200,24200,24200,24200,0
|
|
20240926,162800,4734109600,24200,24200,24200,24200,0
|
|
20240926,162700,4734109600,24200,24200,24200,24200,0
|
|
20240926,162600,4734109600,24200,24200,24200,24200,0
|
|
20240926,162500,4734109600,24200,24200,24200,24200,0
|
|
20240926,162400,4734109600,24200,24200,24200,24200,0
|
|
20240926,162300,4734109600,24200,24200,24200,24200,0
|
|
20240926,162200,4734109600,24200,24200,24200,24200,0
|
|
20240926,162100,4734109600,24200,24200,24200,24200,0
|
|
20240926,162000,4734109600,24200,24200,24200,24200,0
|
|
20240926,161900,4734109600,24200,24200,24200,24200,0
|
|
20240926,161800,4734109600,24200,24200,24200,24200,0
|
|
20240926,161700,4734109600,24200,24200,24200,24200,0
|
|
20240926,161600,4734109600,24200,24200,24200,24200,0
|
|
20240926,161500,4734109600,24200,24200,24200,24200,0
|
|
20240926,161400,4734109600,24200,24200,24200,24200,0
|
|
20240926,161300,4734109600,24200,24200,24200,24200,0
|
|
20240926,161200,4734109600,24200,24200,24200,24200,0
|
|
20240926,161100,4734109600,24200,24200,24200,24200,0
|
|
20240926,161000,4734109600,24200,24200,24200,24200,2874
|
|
20240926,160900,4734109600,24200,24200,24200,24200,0
|
|
20240926,160800,4734109600,24200,24200,24200,24200,0
|
|
20240926,160700,4734109600,24200,24200,24200,24200,0
|
|
20240926,160600,4734109600,24200,24200,24200,24200,0
|
|
20240926,160500,4734109600,24200,24200,24200,24200,0
|
|
20240926,160400,4734109600,24200,24200,24200,24200,0
|
|
20240926,160300,4734109600,24200,24200,24200,24200,0
|
|
20240926,160200,4734109600,24200,24200,24200,24200,0
|
|
20240926,160100,4734109600,24200,24200,24200,24200,0
|
|
20240926,160000,4734109600,24200,24200,24200,24200,0
|
|
20240926,155900,4734109600,24200,24200,24200,24200,0
|
|
20240926,155800,4734109600,24200,24200,24200,24200,0
|
|
20240926,155700,4734109600,24200,24200,24200,24200,0
|
|
20240926,155600,4734109600,24200,24200,24200,24200,0
|
|
20240926,155500,4734109600,24200,24200,24200,24200,0
|
|
20240926,155400,4734109600,24200,24200,24200,24200,0
|
|
20240926,155300,4734109600,24200,24200,24200,24200,0
|
|
20240926,155200,4734109600,24200,24200,24200,24200,0
|
|
20240926,155100,4734109600,24200,24200,24200,24200,0
|
|
20240926,155000,4734109600,24200,24200,24200,24200,0
|
|
20240926,154900,4734109600,24200,24200,24200,24200,0
|
|
20240926,154800,4734109600,24200,24200,24200,24200,0
|
|
20240926,154700,4734109600,24200,24200,24200,24200,0
|
|
20240926,154600,4734109600,24200,24200,24200,24200,0
|
|
20240926,154500,4734109600,24200,24200,24200,24200,0
|
|
20240926,154400,4734109600,24200,24200,24200,24200,0
|
|
20240926,154300,4734109600,24200,24200,24200,24200,0
|
|
20240926,154200,4734109600,24200,24200,24200,24200,0
|
|
20240926,154100,4734109600,24200,24200,24200,24200,0
|
|
20240926,154000,4734109600,24200,24200,24200,24200,2874
|
|
20240926,153900,4734109600,24200,24200,24200,24200,0
|
|
20240926,153800,4734109600,24200,24200,24200,24200,0
|
|
20240926,153700,4734109600,24200,24200,24200,24200,0
|
|
20240926,153600,4734109600,24200,24200,24200,24200,0
|
|
20240926,153500,4734109600,24200,24200,24200,24200,0
|
|
20240926,153400,4734109600,24200,24200,24200,24200,0
|
|
20240926,153300,4734109600,24200,24200,24200,24200,0
|
|
20240926,153200,4734109600,24200,24200,24200,24200,0
|
|
20240926,153100,4734109600,24200,24200,24200,24200,0
|
|
20240926,153000,4734109600,24200,24200,24200,24200,2874
|
|
20240926,152900,4664558800,24050,24050,24050,24050,0
|
|
20240926,152800,4664558800,24050,24050,24050,24050,0
|
|
20240926,152700,4664558800,24050,24050,24050,24050,0
|
|
20240926,152600,4664558800,24050,24050,24050,24050,0
|
|
20240926,152500,4664558800,24050,24050,24050,24050,0
|
|
20240926,152400,4664558800,24050,24050,24050,24050,0
|
|
20240926,152300,4664558800,24050,24050,24050,24050,0
|
|
20240926,152200,4664558800,24050,24050,24050,24050,0
|
|
20240926,152100,4664558800,24050,24050,24050,24050,0
|
|
20240926,152000,4664558800,24050,24050,24050,24050,0
|
|
20240926,151900,4664558800,24050,24100,24150,24050,1249
|
|
20240926,151800,4634500700,24150,24150,24150,24150,509
|
|
20240926,151700,4622208350,24150,24150,24150,24100,170
|
|
20240926,151600,4618103000,24150,24150,24150,24100,948
|
|
20240926,151500,4595209500,24150,24100,24150,24050,617
|
|
20240926,151400,4580327850,24150,24100,24150,24100,682
|
|
20240926,151300,4563887150,24150,24150,24150,24100,544
|
|
20240926,151200,4550749850,24150,24100,24150,24100,56
|
|
20240926,151100,4549397700,24150,24100,24150,24050,688
|
|
20240926,151000,4532816950,24100,24050,24100,24050,206
|
|
20240926,150900,4527860050,24100,24050,24100,24050,258
|
|
20240926,150800,4521644250,24050,24150,24150,24050,749
|
|
20240926,150700,4503609350,24150,24150,24150,24100,148
|
|
20240926,150600,4500036550,24150,24050,24150,24050,1570
|
|
20240926,150500,4462174800,24100,24050,24150,24050,676
|
|
20240926,150400,4445882800,24100,24100,24100,24050,94
|
|
20240926,150300,4443618250,24050,24100,24150,24050,757
|
|
20240926,150200,4425373000,24150,24100,24150,24100,165
|
|
20240926,150100,4421389150,24100,24100,24150,24100,101
|
|
20240926,150000,4418951550,24100,24050,24150,24050,166
|
|
20240926,145900,4414948650,24150,24150,24150,24050,396
|
|
20240926,145800,4405403250,24150,24150,24150,24100,309
|
|
20240926,145700,4397949200,24100,24100,24150,24100,700
|
|
20240926,145600,4381046350,24100,24050,24150,24050,991
|
|
20240926,145500,4357181250,24050,24200,24250,24050,5420
|
|
20240926,145400,4226282400,24200,24250,24250,24200,816
|
|
20240926,145300,4206513900,24200,24200,24250,24200,259
|
|
20240926,145200,4200234450,24250,24200,24250,24200,416
|
|
20240926,145100,4190147350,24200,24200,24250,24200,177
|
|
20240926,145000,4185859500,24250,24200,24250,24200,618
|
|
20240926,144900,4170878800,24200,24200,24250,24150,365
|
|
20240926,144800,4162041000,24200,24150,24200,24150,669
|
|
20240926,144700,4145855000,24200,24150,24200,24150,142
|
|
20240926,144600,4142419400,24150,24200,24250,24150,1125
|
|
20240926,144500,4115192550,24200,24250,24250,24200,1169
|
|
20240926,144400,4086847350,24250,24200,24250,24200,491
|
|
20240926,144300,4074956700,24200,24200,24250,24200,215
|
|
20240926,144200,4069751200,24200,24250,24250,24200,559
|
|
20240926,144100,4056216250,24200,24200,24250,24200,204
|
|
20240926,144000,4051276850,24250,24150,24250,24150,327
|
|
20240926,143900,4043363550,24200,24250,24250,24200,1268
|
|
20240926,143800,4012674500,24200,24200,24250,24200,1234
|
|
20240926,143700,3982778550,24200,24250,24250,24200,413
|
|
20240926,143600,3972770150,24250,24250,24300,24200,902
|
|
20240926,143500,3950883150,24300,24250,24350,24250,1900
|
|
20240926,143400,3904708850,24300,24150,24300,24150,1560
|
|
20240926,143300,3866920550,24200,24150,24200,24150,286
|
|
20240926,143200,3860004000,24150,24200,24200,24150,154
|
|
20240926,143100,3856281150,24150,24150,24200,24150,135
|
|
20240926,143000,3853015300,24200,24100,24200,24100,1606
|
|
20240926,142900,3814228300,24100,24100,24150,24100,91
|
|
20240926,142800,3812031850,24100,24100,24150,24100,218
|
|
20240926,142700,3806774300,24150,24100,24150,24100,231
|
|
20240926,142600,3801198800,24100,24100,24150,24100,343
|
|
20240926,142500,3792928650,24100,24100,24150,24100,60
|
|
20240926,142400,3791481550,24100,24100,24150,24100,65
|
|
20240926,142300,3789913900,24150,24150,24150,24100,82
|
|
20240926,142200,3787936250,24150,24100,24150,24050,179
|
|
20240926,142100,3783619150,24100,24100,24100,24100,332
|
|
20240926,142000,3775617950,24100,24100,24100,24100,417
|
|
20240926,141900,3765568250,24100,24100,24100,24100,104
|
|
20240926,141800,3763061850,24100,24100,24100,24050,234
|
|
20240926,141700,3757424200,24100,24100,24100,24100,319
|
|
20240926,141600,3749736300,24100,24100,24100,24050,215
|
|
20240926,141500,3744555400,24100,24050,24100,24050,703
|
|
20240926,141400,3727615250,24100,24100,24100,24050,755
|
|
20240926,141300,3709420300,24050,24050,24100,24050,87
|
|
20240926,141200,3707326650,24100,24050,24100,24050,60
|
|
20240926,141100,3705882700,24100,24050,24100,24050,134
|
|
20240926,141000,3702655000,24100,24050,24100,24050,200
|
|
20240926,140900,3697842100,24100,24100,24100,24050,589
|
|
20240926,140800,3683648100,24100,24100,24150,24100,83
|
|
20240926,140700,3681644950,24100,24100,24150,24100,164
|
|
20240926,140600,3677690800,24100,24100,24150,24100,365
|
|
20240926,140500,3668891000,24150,24150,24150,24100,300
|
|
20240926,140400,3661652200,24150,24100,24150,24100,47
|
|
20240926,140300,3660517750,24150,24050,24150,24050,829
|
|
20240926,140200,3640536700,24050,24050,24050,24050,124
|
|
20240926,140100,3637554500,24100,24050,24100,24050,1897
|
|
20240926,140000,3591837100,24100,24050,24100,24050,137
|
|
20240926,135900,3588538050,24050,24100,24100,24050,60
|
|
20240926,135800,3587092950,24050,24050,24100,24050,27
|
|
20240926,135700,3586443150,24050,24050,24100,24050,272
|
|
20240926,135600,3579899400,24050,24050,24050,24050,7
|
|
20240926,135500,3579731050,24100,24100,24100,24050,206
|
|
20240926,135400,3574766850,24100,24050,24100,24050,1379
|
|
20240926,135300,3541536900,24050,24100,24100,24050,454
|
|
20240926,135200,3530615850,24050,24100,24100,24050,83
|
|
20240926,135100,3528617250,24050,24050,24100,24050,174
|
|
20240926,135000,3524428150,24050,24050,24050,24050,6
|
|
20240926,134900,3524283850,24100,24050,24100,24050,121
|
|
20240926,134800,3521367800,24100,24050,24100,24000,281
|
|
20240926,134700,3514618250,24050,24050,24050,24000,243
|
|
20240926,134600,3508774800,24050,24100,24100,24000,1874
|
|
20240926,134500,3463704300,24050,24050,24100,24050,84
|
|
20240926,134400,3461682750,24050,24100,24100,24050,103
|
|
20240926,134300,3459200850,24100,24050,24100,24050,39
|
|
20240926,134200,3458261700,24050,24050,24100,24050,683
|
|
20240926,134100,3441833700,24100,24100,24100,24100,175
|
|
20240926,134000,3437616200,24050,24050,24100,24050,281
|
|
20240926,133900,3430857300,24050,24050,24050,24050,2047
|
|
20240926,133800,3381626950,24100,24050,24100,24050,468
|
|
20240926,133700,3370367450,24050,24100,24100,24050,474
|
|
20240926,133600,3358965650,24100,24050,24100,24050,330
|
|
20240926,133500,3351028200,24050,24100,24100,24050,39
|
|
20240926,133400,3350089000,24050,24050,24100,24050,1128
|
|
20240926,133300,3322959750,24100,24050,24100,24050,147
|
|
20240926,133200,3319419300,24050,24050,24100,24050,486
|
|
20240926,133100,3307708100,24050,24100,24100,24050,163
|
|
20240926,133000,3303780900,24100,24100,24100,24050,482
|
|
20240926,132900,3292174900,24100,24100,24100,24050,63
|
|
20240926,132800,3290657850,24050,24100,24100,24050,241
|
|
20240926,132700,3284850150,24100,24050,24100,24050,439
|
|
20240926,132600,3274285950,24100,24050,24100,24050,151
|
|
20240926,132500,3270653400,24100,24100,24100,24050,1371
|
|
20240926,132400,3237679450,24100,24050,24100,24050,107
|
|
20240926,132300,3235103200,24100,24100,24100,24050,243
|
|
20240926,132200,3229247750,24100,24050,24100,24050,233
|
|
20240926,132100,3223633250,24050,24050,24100,24050,185
|
|
20240926,132000,3219177850,24050,24100,24100,24050,160
|
|
20240926,131900,3215324000,24100,24100,24100,24050,70
|
|
20240926,131800,3213637100,24050,24100,24100,24050,381
|
|
20240926,131700,3204465450,24100,24050,24100,24050,136
|
|
20240926,131600,3201188750,24050,24050,24050,24050,339
|
|
20240926,131500,3193035800,24050,24000,24050,24000,54
|
|
20240926,131400,3191738900,24050,23950,24050,23950,1533
|
|
20240926,131300,3154943400,23950,24000,24000,23950,570
|
|
20240926,131200,3141291000,23950,23950,23950,23950,45
|
|
20240926,131100,3140213250,24000,24000,24000,23950,227
|
|
20240926,131000,3134771550,23950,23950,24000,23950,418
|
|
20240926,130900,3124754650,23950,24000,24000,23950,86
|
|
20240926,130800,3122694750,24000,24000,24000,24000,20
|
|
20240926,130700,3122214750,23950,23950,23950,23950,201
|
|
20240926,130600,3117400800,23950,23950,23950,23900,193
|
|
20240926,130500,3112780200,23950,23950,23950,23900,136
|
|
20240926,130400,3109523800,23950,23950,23950,23950,328
|
|
20240926,130300,3101668200,23950,23950,23950,23950,37
|
|
20240926,130200,3100782050,23950,23950,24000,23950,846
|
|
20240926,130100,3080519450,23950,23950,23950,23950,10
|
|
20240926,130000,3080279950,23950,23900,23950,23900,142
|
|
20240926,125900,3076881450,23900,23900,23900,23900,83
|
|
20240926,125800,3074897750,23950,23900,23950,23900,28
|
|
20240926,125700,3074227550,23950,23950,23950,23900,87
|
|
20240926,125600,3072146900,23950,23900,23950,23900,63
|
|
20240926,125500,3070638250,23950,24000,24050,23950,1648
|
|
20240926,125400,3031100500,24050,24000,24050,24000,786
|
|
20240926,125300,3012215450,24000,24000,24050,24000,14
|
|
20240926,125200,3011879400,24050,24050,24050,24050,175
|
|
20240926,125100,3007670650,24050,24050,24050,24000,254
|
|
20240926,125000,3001563800,24050,24050,24050,24000,349
|
|
20240926,124900,2993183450,24050,24050,24050,24050,314
|
|
20240926,124800,2985631750,24050,24100,24100,24000,2250
|
|
20240926,124700,2931522100,24050,24100,24150,24050,1977
|
|
20240926,124600,2883883100,24050,24100,24150,24050,340
|
|
20240926,124500,2875691100,24100,24100,24150,24050,2828
|
|
20240926,124400,2807536250,24100,24000,24100,24000,1785
|
|
20240926,124300,2764571450,24000,24000,24000,24000,19
|
|
20240926,124200,2764115450,24000,23950,24000,23950,583
|
|
20240926,124100,2750150600,24000,24000,24000,24000,29
|
|
20240926,124000,2749454600,24000,23950,24000,23950,120
|
|
20240926,123900,2746579900,24000,23950,24000,23950,93
|
|
20240926,123800,2744351300,24000,24000,24000,24000,80
|
|
20240926,123700,2742431300,24000,23950,24000,23950,632
|
|
20240926,123600,2727293250,23950,23900,23950,23900,50
|
|
20240926,123500,2726097550,23950,23950,23950,23900,96
|
|
20240926,123400,2723801350,23950,23950,23950,23950,92
|
|
20240926,123300,2721597950,23950,23900,23950,23850,42
|
|
20240926,123200,2720595500,23900,23950,23950,23900,21
|
|
20240926,123100,2720092750,23950,23950,23950,23950,5
|
|
20240926,123000,2719973000,23900,23900,23950,23900,57
|
|
20240926,122900,2718609800,23900,23900,23950,23900,757
|
|
20240926,122800,2700515550,23900,23900,23900,23900,19
|
|
20240926,122700,2700061450,23900,23850,23900,23800,84
|
|
20240926,122600,2698057550,23900,23850,23900,23850,20
|
|
20240926,122500,2697579600,23900,23850,23900,23850,24
|
|
20240926,122400,2697006150,23900,23800,23900,23800,293
|
|
20240926,122300,2690016150,23800,23850,23850,23800,86
|
|
20240926,122200,2687965100,23850,23850,23900,23850,219
|
|
20240926,122100,2682736500,23900,23850,23900,23850,56
|
|
20240926,122000,2681399900,23900,23900,23900,23900,18
|
|
20240926,121900,2680969700,23900,23900,23900,23900,0
|
|
20240926,121800,2680969700,23900,23850,23900,23850,122
|
|
20240926,121700,2678058950,23850,23900,23900,23850,13
|
|
20240926,121600,2677748350,23900,23900,23900,23850,96
|
|
20240926,121500,2675454000,23900,23900,23900,23850,76
|
|
20240926,121400,2673639400,23900,23900,23900,23900,36
|
|
20240926,121300,2672779000,23900,23900,23900,23900,31
|
|
20240926,121200,2672038100,23900,23850,23900,23800,51
|
|
20240926,121100,2670822500,23850,23900,23900,23850,319
|
|
20240926,121000,2663213500,23850,23850,23850,23850,20
|
|
20240926,120900,2662736500,23900,23800,23900,23800,54
|
|
20240926,120800,2661449500,23900,23900,23900,23900,3
|
|
20240926,120700,2661377800,23900,23900,23900,23900,18
|
|
20240926,120600,2660947600,23850,23800,23850,23750,789
|
|
20240926,120500,2642136400,23800,23800,23800,23800,208
|
|
20240926,120400,2637186000,23800,23800,23800,23800,124
|
|
20240926,120300,2634234800,23800,23800,23850,23800,55
|
|
20240926,120200,2632924950,23850,23850,23850,23850,43
|
|
20240926,120100,2631899400,23850,23850,23850,23850,18
|
|
20240926,120000,2631470100,23850,23800,23850,23800,112
|
|
20240926,115900,2628800700,23850,23800,23850,23800,19
|
|
20240926,115800,2628347600,23850,23850,23850,23850,18
|
|
20240926,115700,2627918300,23750,23750,23750,23750,36
|
|
20240926,115600,2627063300,23750,23900,23900,23750,7020
|
|
20240926,115500,2460189300,23850,23850,23850,23850,1
|
|
20240926,115400,2460165450,23900,23850,23900,23850,132
|
|
20240926,115300,2457012450,23850,23850,23850,23850,2
|
|
20240926,115200,2456964750,23850,23900,23900,23850,41
|
|
20240926,115100,2455985250,23850,23850,23850,23850,36
|
|
20240926,115000,2455126650,23850,23850,23900,23850,29
|
|
20240926,114900,2454434100,23850,23850,23850,23850,0
|
|
20240926,114800,2454434100,23850,23800,23850,23800,56
|
|
20240926,114700,2453100300,23850,23800,23850,23800,355
|
|
20240926,114600,2444636350,23800,23800,23850,23800,84
|
|
20240926,114500,2442636050,23800,23850,23850,23800,47
|
|
20240926,114400,2441517200,23850,23800,23850,23800,24
|
|
20240926,114300,2440945300,23850,23850,23850,23850,104
|
|
20240926,114200,2438464900,23850,23850,23850,23750,1532
|
|
20240926,114100,2402024500,23900,23900,23900,23900,0
|
|
20240926,114000,2402024500,23900,23850,23900,23850,174
|
|
20240926,113900,2397873700,23850,23900,23900,23850,54
|
|
20240926,113800,2396584900,23850,23850,23850,23850,4
|
|
20240926,113700,2396489500,23900,23800,23900,23800,19
|
|
20240926,113600,2396035500,23800,23850,23900,23800,419
|
|
20240926,113500,2386042000,23900,23900,23900,23900,17
|
|
20240926,113400,2385635700,23850,23900,23900,23850,61
|
|
20240926,113300,2384180800,23900,23850,23900,23850,136
|
|
20240926,113200,2380932200,23900,23900,23900,23900,76
|
|
20240926,113100,2379115800,23900,23900,23900,23900,24
|
|
20240926,113000,2378542200,23850,23850,23850,23850,37
|
|
20240926,112900,2377659750,23850,23850,23900,23850,77
|
|
20240926,112800,2375822450,23850,23800,23850,23800,442
|
|
20240926,112700,2365300300,23800,23750,23800,23750,171
|
|
20240926,112600,2361234100,23750,23750,23750,23750,7
|
|
20240926,112500,2361067850,23800,23750,23800,23750,19
|
|
20240926,112400,2360615700,23750,23750,23750,23750,535
|
|
20240926,112300,2347909450,23800,23800,23850,23800,415
|
|
20240926,112200,2338032400,23800,23850,23850,23750,1098
|
|
20240926,112100,2311911500,23900,23900,23900,23800,973
|
|
20240926,112000,2288692500,23950,23950,23950,23950,28
|
|
20240926,111900,2288021900,23950,23950,23950,23950,84
|
|
20240926,111800,2286010100,23950,23900,23950,23900,158
|
|
20240926,111700,2282227950,23950,23950,23950,23950,0
|
|
20240926,111600,2282227950,23950,23950,23950,23950,311
|
|
20240926,111500,2274779500,23900,23900,23900,23900,36
|
|
20240926,111400,2273919100,24000,23900,24000,23900,37
|
|
20240926,111300,2273033100,24000,24000,24000,24000,206
|
|
20240926,111200,2268089100,23950,23900,24000,23900,92
|
|
20240926,111100,2265887450,24000,24000,24000,24000,77
|
|
20240926,111000,2264039450,23950,23950,23950,23950,423
|
|
20240926,110900,2253908600,23900,24100,24150,23900,3695
|
|
20240926,110800,2165179850,24050,24050,24100,24050,411
|
|
20240926,110700,2155282850,24050,24050,24150,24000,5400
|
|
20240926,110600,2025311950,24100,23850,24100,23850,2524
|
|
20240926,110500,1964790750,23900,23850,23900,23850,81
|
|
20240926,110400,1962855050,23900,23850,23900,23850,234
|
|
20240926,110300,1957273250,23850,23900,23900,23850,1435
|
|
20240926,110200,1923030100,23900,23950,23950,23850,2220
|
|
20240926,110100,1869945550,23950,23900,23950,23850,704
|
|
20240926,110000,1853117050,23900,23850,23900,23850,340
|
|
20240926,105900,1844992850,23850,23900,23900,23850,527
|
|
20240926,105800,1832402550,23850,23850,23850,23850,315
|
|
20240926,105700,1824889800,23850,23800,23850,23800,905
|
|
20240926,105600,1803307350,23850,23800,23850,23800,384
|
|
20240926,105500,1794166550,23750,23800,23800,23750,122
|
|
20240926,105400,1791263150,23800,23750,23800,23750,116
|
|
20240926,105300,1788504150,23800,23800,23800,23800,83
|
|
20240926,105200,1786528750,23800,23800,23800,23800,0
|
|
20240926,105100,1786528750,23800,23750,23800,23700,580
|
|
20240926,105000,1772752950,23800,23800,23800,23800,13
|
|
20240926,104900,1772443550,23800,23800,23800,23750,857
|
|
20240926,104800,1752077900,23750,23750,23750,23750,55
|
|
20240926,104700,1750771650,23800,23800,23800,23800,32
|
|
20240926,104600,1750010050,23800,23750,23800,23750,637
|
|
20240926,104500,1734881150,23750,23700,23750,23700,77
|
|
20240926,104400,1733054850,23750,23750,23750,23700,37
|
|
20240926,104300,1732176700,23750,23750,23750,23750,77
|
|
20240926,104200,1730347950,23750,23650,23750,23650,1114
|
|
20240926,104100,1703947100,23700,23650,23700,23650,428
|
|
20240926,104000,1693823650,23650,23700,23700,23650,53
|
|
20240926,103900,1692568500,23650,23650,23650,23650,127
|
|
20240926,103800,1689564950,23700,23700,23700,23700,93
|
|
20240926,103700,1687360850,23700,23700,23700,23700,0
|
|
20240926,103600,1687360850,23700,23650,23700,23650,59
|
|
20240926,103500,1685964400,23700,23700,23700,23700,0
|
|
20240926,103400,1685964400,23700,23650,23700,23650,237
|
|
20240926,103300,1680357850,23600,23600,23650,23600,247
|
|
20240926,103200,1674528200,23650,23650,23650,23600,246
|
|
20240926,103100,1668710350,23700,23600,23700,23600,97
|
|
20240926,103000,1666415400,23600,23600,23650,23600,76
|
|
20240926,102900,1664620400,23600,23650,23650,23600,208
|
|
20240926,102800,1659708950,23700,23650,23700,23650,58
|
|
20240926,102700,1658336350,23600,23700,23700,23600,55
|
|
20240926,102600,1657036650,23650,23650,23700,23650,623
|
|
20240926,102500,1642300100,23650,23650,23650,23650,18
|
|
20240926,102400,1641874400,23600,23600,23600,23600,717
|
|
20240926,102300,1624953200,23650,23600,23650,23600,447
|
|
20240926,102200,1614396100,23600,23650,23700,23600,338
|
|
20240926,102100,1606401100,23700,23650,23700,23600,334
|
|
20240926,102000,1598500150,23650,23700,23700,23650,69
|
|
20240926,101900,1596867800,23700,23650,23700,23650,55
|
|
20240926,101800,1595566100,23650,23650,23700,23600,242
|
|
20240926,101700,1589844100,23700,23650,23700,23650,443
|
|
20240926,101600,1579365000,23700,23650,23700,23650,94
|
|
20240926,101500,1577137600,23700,23650,23700,23600,425
|
|
20240926,101400,1567083400,23700,23700,23700,23650,85
|
|
20240926,101300,1565070400,23700,23600,23700,23600,42
|
|
20240926,101200,1564076500,23650,23600,23700,23600,202
|
|
20240926,101100,1559297900,23700,23700,23700,23600,1235
|
|
20240926,101000,1530090800,23700,23650,23700,23650,181
|
|
20240926,100900,1525808050,23700,23600,23700,23600,127
|
|
20240926,100800,1522807950,23650,23650,23700,23650,1236
|
|
20240926,100700,1493576450,23650,23700,23700,23650,190
|
|
20240926,100600,1489082800,23700,23650,23700,23650,113
|
|
20240926,100500,1486406600,23700,23700,23700,23700,92
|
|
20240926,100400,1484226200,23700,23700,23700,23700,234
|
|
20240926,100300,1478680400,23700,23650,23700,23650,59
|
|
20240926,100200,1477284000,23700,23650,23700,23650,856
|
|
20240926,100100,1456996950,23700,23650,23700,23650,229
|
|
20240926,100000,1451569700,23700,23650,23700,23550,489
|
|
20240926,095900,1440007700,23650,23700,23700,23650,78
|
|
20240926,095800,1438160900,23700,23650,23700,23650,963
|
|
20240926,095700,1415381100,23600,23450,23600,23450,1072
|
|
20240926,095600,1390110350,23500,23500,23500,23500,21
|
|
20240926,095500,1389616850,23500,23500,23500,23500,0
|
|
20240926,095400,1389616850,23500,23500,23500,23500,364
|
|
20240926,095300,1381062850,23550,23550,23550,23550,5
|
|
20240926,095200,1380945100,23550,23500,23550,23500,774
|
|
20240926,095100,1362734600,23550,23450,23550,23400,5402
|
|
20240926,095000,1236033650,23400,23400,23400,23400,45
|
|
20240926,094900,1234980650,23400,23450,23450,23400,1132
|
|
20240926,094800,1208475750,23400,23350,23450,23350,72
|
|
20240926,094700,1206792650,23450,23350,23450,23350,147
|
|
20240926,094600,1203350600,23350,23300,23400,23300,705
|
|
20240926,094500,1186860100,23250,23400,23450,23250,2749
|
|
20240926,094400,1122687900,23400,23400,23450,23400,39
|
|
20240926,094300,1121775250,23400,23400,23450,23350,973
|
|
20240926,094200,1098991900,23400,23400,23400,23400,417
|
|
20240926,094100,1089234100,23450,23600,23600,23450,3398
|
|
20240926,094000,1009501600,23650,23650,23650,23600,60
|
|
20240926,093900,1008084700,23700,23600,23700,23500,9788
|
|
20240926,093800,777846200,23600,23600,23600,23600,357
|
|
20240926,093700,769421000,23600,23550,23600,23550,52
|
|
20240926,093600,768195550,23550,23550,23600,23550,248
|
|
20240926,093500,762354450,23600,23600,23600,23600,20
|
|
20240926,093400,761882450,23600,23600,23600,23550,1107
|
|
20240926,093300,735757850,23700,23600,23700,23550,1046
|
|
20240926,093200,711037400,23600,23650,23650,23600,134
|
|
20240926,093100,707869750,23600,23600,23600,23600,40
|
|
20240926,093000,706925750,23650,23650,23700,23650,71
|
|
20240926,092900,705245750,23750,23700,23750,23700,403
|
|
20240926,092800,695694500,23750,23700,23750,23700,427
|
|
20240926,092700,685571550,23600,23600,23650,23600,413
|
|
20240926,092600,675820150,23600,23650,23650,23600,329
|
|
20240926,092500,668054150,23650,23550,23650,23550,380
|
|
20240926,092400,659096050,23500,23550,23550,23500,176
|
|
20240926,092300,654951300,23650,23750,23750,23600,1233
|
|
20240926,092200,625780400,23700,23650,23750,23650,1402
|
|
20240926,092100,592543950,23700,23700,23700,23650,244
|
|
20240926,092000,586761250,23700,23600,23700,23600,638
|
|
20240926,091900,571672900,23600,23600,23600,23600,77
|
|
20240926,091800,569855700,23600,23600,23650,23600,317
|
|
20240926,091700,562373600,23600,23500,23600,23500,834
|
|
20240926,091600,542766700,23500,23500,23500,23500,1245
|
|
20240926,091500,513509200,23550,23550,23550,23550,215
|
|
20240926,091400,508445950,23550,23550,23600,23550,164
|
|
20240926,091300,504583200,23600,23600,23650,23550,770
|
|
20240926,091200,486410650,23600,23550,23600,23550,207
|
|
20240926,091100,481529050,23550,23450,23550,23450,1282
|
|
20240926,091000,451399250,23450,23350,23500,23350,1017
|
|
20240926,090900,427567650,23300,23350,23400,23300,395
|
|
20240926,090800,418356950,23350,23250,23350,23250,576
|
|
20240926,090700,404925700,23200,23200,23300,23200,230
|
|
20240926,090600,399587500,23200,23200,23300,23200,794
|
|
20240926,090500,381165700,23200,23150,23200,23100,262
|
|
20240926,090400,375099550,23250,23300,23300,23150,2989
|
|
20240926,090300,305870800,23300,23250,23400,23250,698
|
|
20240926,090200,289624250,23250,23300,23350,23250,781
|
|
20240926,090100,271429650,23200,23300,23350,22850,8926
|
|
20240926,090000,65614550,23300,23550,23550,23250,2766
|