583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,184000,4574630200,24100,24100,24100,24100,1309
|
|
20240927,183900,4574630200,24100,24100,24100,24100,0
|
|
20240927,183800,4574630200,24100,24100,24100,24100,0
|
|
20240927,183700,4574630200,24100,24100,24100,24100,0
|
|
20240927,183600,4574630200,24100,24100,24100,24100,0
|
|
20240927,183500,4574630200,24100,24100,24100,24100,0
|
|
20240927,183400,4574630200,24100,24100,24100,24100,0
|
|
20240927,183300,4574630200,24100,24100,24100,24100,0
|
|
20240927,183200,4574630200,24100,24100,24100,24100,0
|
|
20240927,183100,4574630200,24100,24100,24100,24100,0
|
|
20240927,183000,4574630200,24100,24100,24100,24100,0
|
|
20240927,182900,4574630200,24100,24100,24100,24100,0
|
|
20240927,182800,4574630200,24100,24100,24100,24100,0
|
|
20240927,182700,4574630200,24100,24100,24100,24100,0
|
|
20240927,182600,4574630200,24100,24100,24100,24100,0
|
|
20240927,182500,4574630200,24100,24100,24100,24100,0
|
|
20240927,182400,4574630200,24100,24100,24100,24100,0
|
|
20240927,182300,4574630200,24100,24100,24100,24100,0
|
|
20240927,182200,4574630200,24100,24100,24100,24100,0
|
|
20240927,182100,4574630200,24100,24100,24100,24100,0
|
|
20240927,182000,4574630200,24100,24100,24100,24100,0
|
|
20240927,181900,4574630200,24100,24100,24100,24100,0
|
|
20240927,181800,4574630200,24100,24100,24100,24100,0
|
|
20240927,181700,4574630200,24100,24100,24100,24100,0
|
|
20240927,181600,4574630200,24100,24100,24100,24100,0
|
|
20240927,181500,4574630200,24100,24100,24100,24100,0
|
|
20240927,181400,4574630200,24100,24100,24100,24100,0
|
|
20240927,181300,4574630200,24100,24100,24100,24100,0
|
|
20240927,181200,4574630200,24100,24100,24100,24100,0
|
|
20240927,181100,4574630200,24100,24100,24100,24100,0
|
|
20240927,181000,4574630200,24100,24100,24100,24100,1309
|
|
20240927,180900,4574630200,24100,24100,24100,24100,0
|
|
20240927,180800,4574630200,24100,24100,24100,24100,0
|
|
20240927,180700,4574630200,24100,24100,24100,24100,0
|
|
20240927,180600,4574630200,24100,24100,24100,24100,0
|
|
20240927,180500,4574630200,24100,24100,24100,24100,0
|
|
20240927,180400,4574630200,24100,24100,24100,24100,0
|
|
20240927,180300,4574630200,24100,24100,24100,24100,0
|
|
20240927,180200,4574630200,24100,24100,24100,24100,0
|
|
20240927,180100,4574630200,24100,24100,24100,24100,0
|
|
20240927,180000,4574630200,24100,24100,24100,24100,0
|
|
20240927,175900,4574630200,24100,24100,24100,24100,0
|
|
20240927,175800,4574630200,24100,24100,24100,24100,0
|
|
20240927,175700,4574630200,24100,24100,24100,24100,0
|
|
20240927,175600,4574630200,24100,24100,24100,24100,0
|
|
20240927,175500,4574630200,24100,24100,24100,24100,0
|
|
20240927,175400,4574630200,24100,24100,24100,24100,0
|
|
20240927,175300,4574630200,24100,24100,24100,24100,0
|
|
20240927,175200,4574630200,24100,24100,24100,24100,0
|
|
20240927,175100,4574630200,24100,24100,24100,24100,0
|
|
20240927,175000,4574630200,24100,24100,24100,24100,0
|
|
20240927,174900,4574630200,24100,24100,24100,24100,0
|
|
20240927,174800,4574630200,24100,24100,24100,24100,0
|
|
20240927,174700,4574630200,24100,24100,24100,24100,0
|
|
20240927,174600,4574630200,24100,24100,24100,24100,0
|
|
20240927,174500,4574630200,24100,24100,24100,24100,0
|
|
20240927,174400,4574630200,24100,24100,24100,24100,0
|
|
20240927,174300,4574630200,24100,24100,24100,24100,0
|
|
20240927,174200,4574630200,24100,24100,24100,24100,0
|
|
20240927,174100,4574630200,24100,24100,24100,24100,0
|
|
20240927,174000,4574630200,24100,24100,24100,24100,1309
|
|
20240927,173900,4574630200,24100,24100,24100,24100,0
|
|
20240927,173800,4574630200,24100,24100,24100,24100,0
|
|
20240927,173700,4574630200,24100,24100,24100,24100,0
|
|
20240927,173600,4574630200,24100,24100,24100,24100,0
|
|
20240927,173500,4574630200,24100,24100,24100,24100,0
|
|
20240927,173400,4574630200,24100,24100,24100,24100,0
|
|
20240927,173300,4574630200,24100,24100,24100,24100,0
|
|
20240927,173200,4574630200,24100,24100,24100,24100,0
|
|
20240927,173100,4574630200,24100,24100,24100,24100,0
|
|
20240927,173000,4574630200,24100,24100,24100,24100,0
|
|
20240927,172900,4574630200,24100,24100,24100,24100,0
|
|
20240927,172800,4574630200,24100,24100,24100,24100,0
|
|
20240927,172700,4574630200,24100,24100,24100,24100,0
|
|
20240927,172600,4574630200,24100,24100,24100,24100,0
|
|
20240927,172500,4574630200,24100,24100,24100,24100,0
|
|
20240927,172400,4574630200,24100,24100,24100,24100,0
|
|
20240927,172300,4574630200,24100,24100,24100,24100,0
|
|
20240927,172200,4574630200,24100,24100,24100,24100,0
|
|
20240927,172100,4574630200,24100,24100,24100,24100,0
|
|
20240927,172000,4574630200,24100,24100,24100,24100,0
|
|
20240927,171900,4574630200,24100,24100,24100,24100,0
|
|
20240927,171800,4574630200,24100,24100,24100,24100,0
|
|
20240927,171700,4574630200,24100,24100,24100,24100,0
|
|
20240927,171600,4574630200,24100,24100,24100,24100,0
|
|
20240927,171500,4574630200,24100,24100,24100,24100,0
|
|
20240927,171400,4574630200,24100,24100,24100,24100,0
|
|
20240927,171300,4574630200,24100,24100,24100,24100,0
|
|
20240927,171200,4574630200,24100,24100,24100,24100,0
|
|
20240927,171100,4574630200,24100,24100,24100,24100,0
|
|
20240927,171000,4574630200,24100,24100,24100,24100,1309
|
|
20240927,170900,4574630200,24100,24100,24100,24100,0
|
|
20240927,170800,4574630200,24100,24100,24100,24100,0
|
|
20240927,170700,4574630200,24100,24100,24100,24100,0
|
|
20240927,170600,4574630200,24100,24100,24100,24100,0
|
|
20240927,170500,4574630200,24100,24100,24100,24100,0
|
|
20240927,170400,4574630200,24100,24100,24100,24100,0
|
|
20240927,170300,4574630200,24100,24100,24100,24100,0
|
|
20240927,170200,4574630200,24100,24100,24100,24100,0
|
|
20240927,170100,4574630200,24100,24100,24100,24100,0
|
|
20240927,170000,4574630200,24100,24100,24100,24100,0
|
|
20240927,165900,4574630200,24100,24100,24100,24100,0
|
|
20240927,165800,4574630200,24100,24100,24100,24100,0
|
|
20240927,165700,4574630200,24100,24100,24100,24100,0
|
|
20240927,165600,4574630200,24100,24100,24100,24100,0
|
|
20240927,165500,4574630200,24100,24100,24100,24100,0
|
|
20240927,165400,4574630200,24100,24100,24100,24100,0
|
|
20240927,165300,4574630200,24100,24100,24100,24100,0
|
|
20240927,165200,4574630200,24100,24100,24100,24100,0
|
|
20240927,165100,4574630200,24100,24100,24100,24100,0
|
|
20240927,165000,4574630200,24100,24100,24100,24100,0
|
|
20240927,164900,4574630200,24100,24100,24100,24100,0
|
|
20240927,164800,4574630200,24100,24100,24100,24100,0
|
|
20240927,164700,4574630200,24100,24100,24100,24100,0
|
|
20240927,164600,4574630200,24100,24100,24100,24100,0
|
|
20240927,164500,4574630200,24100,24100,24100,24100,0
|
|
20240927,164400,4574630200,24100,24100,24100,24100,0
|
|
20240927,164300,4574630200,24100,24100,24100,24100,0
|
|
20240927,164200,4574630200,24100,24100,24100,24100,0
|
|
20240927,164100,4574630200,24100,24100,24100,24100,0
|
|
20240927,164000,4574630200,24100,24100,24100,24100,1309
|
|
20240927,163900,4574630200,24100,24100,24100,24100,0
|
|
20240927,163800,4574630200,24100,24100,24100,24100,0
|
|
20240927,163700,4574630200,24100,24100,24100,24100,0
|
|
20240927,163600,4574630200,24100,24100,24100,24100,0
|
|
20240927,163500,4574630200,24100,24100,24100,24100,0
|
|
20240927,163400,4574630200,24100,24100,24100,24100,0
|
|
20240927,163300,4574630200,24100,24100,24100,24100,0
|
|
20240927,163200,4574630200,24100,24100,24100,24100,0
|
|
20240927,163100,4574630200,24100,24100,24100,24100,0
|
|
20240927,163000,4574630200,24100,24100,24100,24100,0
|
|
20240927,162900,4574630200,24100,24100,24100,24100,0
|
|
20240927,162800,4574630200,24100,24100,24100,24100,0
|
|
20240927,162700,4574630200,24100,24100,24100,24100,0
|
|
20240927,162600,4574630200,24100,24100,24100,24100,0
|
|
20240927,162500,4574630200,24100,24100,24100,24100,0
|
|
20240927,162400,4574630200,24100,24100,24100,24100,0
|
|
20240927,162300,4574630200,24100,24100,24100,24100,0
|
|
20240927,162200,4574630200,24100,24100,24100,24100,0
|
|
20240927,162100,4574630200,24100,24100,24100,24100,0
|
|
20240927,162000,4574630200,24100,24100,24100,24100,0
|
|
20240927,161900,4574630200,24100,24100,24100,24100,0
|
|
20240927,161800,4574630200,24100,24100,24100,24100,0
|
|
20240927,161700,4574630200,24100,24100,24100,24100,0
|
|
20240927,161600,4574630200,24100,24100,24100,24100,0
|
|
20240927,161500,4574630200,24100,24100,24100,24100,0
|
|
20240927,161400,4574630200,24100,24100,24100,24100,0
|
|
20240927,161300,4574630200,24100,24100,24100,24100,0
|
|
20240927,161200,4574630200,24100,24100,24100,24100,0
|
|
20240927,161100,4574630200,24100,24100,24100,24100,0
|
|
20240927,161000,4574630200,24100,24100,24100,24100,1309
|
|
20240927,160900,4574630200,24100,24100,24100,24100,0
|
|
20240927,160800,4574630200,24100,24100,24100,24100,0
|
|
20240927,160700,4574630200,24100,24100,24100,24100,0
|
|
20240927,160600,4574630200,24100,24100,24100,24100,0
|
|
20240927,160500,4574630200,24100,24100,24100,24100,0
|
|
20240927,160400,4574630200,24100,24100,24100,24100,0
|
|
20240927,160300,4574630200,24100,24100,24100,24100,0
|
|
20240927,160200,4574630200,24100,24100,24100,24100,0
|
|
20240927,160100,4574630200,24100,24100,24100,24100,0
|
|
20240927,160000,4574630200,24100,24100,24100,24100,0
|
|
20240927,155900,4574630200,24100,24100,24100,24100,0
|
|
20240927,155800,4574630200,24100,24100,24100,24100,0
|
|
20240927,155700,4574630200,24100,24100,24100,24100,0
|
|
20240927,155600,4574630200,24100,24100,24100,24100,0
|
|
20240927,155500,4574630200,24100,24100,24100,24100,0
|
|
20240927,155400,4574630200,24100,24100,24100,24100,0
|
|
20240927,155300,4574630200,24100,24100,24100,24100,0
|
|
20240927,155200,4574630200,24100,24100,24100,24100,0
|
|
20240927,155100,4574630200,24100,24100,24100,24100,0
|
|
20240927,155000,4574630200,24100,24100,24100,24100,0
|
|
20240927,154900,4574630200,24100,24100,24100,24100,0
|
|
20240927,154800,4574630200,24100,24100,24100,24100,0
|
|
20240927,154700,4574630200,24100,24100,24100,24100,0
|
|
20240927,154600,4574630200,24100,24100,24100,24100,0
|
|
20240927,154500,4574630200,24100,24100,24100,24100,0
|
|
20240927,154400,4574630200,24100,24100,24100,24100,0
|
|
20240927,154300,4574630200,24100,24100,24100,24100,0
|
|
20240927,154200,4574630200,24100,24100,24100,24100,0
|
|
20240927,154100,4574630200,24100,24100,24100,24100,0
|
|
20240927,154000,4574630200,24100,24100,24100,24100,1309
|
|
20240927,153900,4574630200,24100,24100,24100,24100,0
|
|
20240927,153800,4574630200,24100,24100,24100,24100,0
|
|
20240927,153700,4574630200,24100,24100,24100,24100,0
|
|
20240927,153600,4574630200,24100,24100,24100,24100,0
|
|
20240927,153500,4574630200,24100,24100,24100,24100,0
|
|
20240927,153400,4574630200,24100,24100,24100,24100,0
|
|
20240927,153300,4574630200,24100,24100,24100,24100,0
|
|
20240927,153200,4574630200,24100,24100,24100,24100,0
|
|
20240927,153100,4574630200,24100,24100,24100,24100,0
|
|
20240927,153000,4574630200,24100,24100,24100,24100,1309
|
|
20240927,152900,4543083300,24150,24150,24150,24150,0
|
|
20240927,152800,4543083300,24150,24150,24150,24150,0
|
|
20240927,152700,4543083300,24150,24150,24150,24150,0
|
|
20240927,152600,4543083300,24150,24150,24150,24150,0
|
|
20240927,152500,4543083300,24150,24150,24150,24150,0
|
|
20240927,152400,4543083300,24150,24150,24150,24150,0
|
|
20240927,152300,4543083300,24150,24150,24150,24150,0
|
|
20240927,152200,4543083300,24150,24150,24150,24150,0
|
|
20240927,152100,4543083300,24150,24150,24150,24150,0
|
|
20240927,152000,4543083300,24150,24150,24150,24150,0
|
|
20240927,151900,4543083300,24150,24150,24150,24000,414
|
|
20240927,151800,4533124050,24050,24200,24200,24050,132
|
|
20240927,151700,4529940900,24200,24150,24200,24150,133
|
|
20240927,151600,4526722350,24000,24050,24150,24000,836
|
|
20240927,151500,4506609350,24050,24150,24150,24050,179
|
|
20240927,151400,4502288250,24150,24150,24150,24150,187
|
|
20240927,151300,4497772200,24150,24100,24150,24050,475
|
|
20240927,151200,4486325600,24200,24200,24200,24150,302
|
|
20240927,151100,4479023150,24200,24150,24200,24150,202
|
|
20240927,151000,4474134850,24200,24200,24200,24150,436
|
|
20240927,150900,4463584050,24200,24150,24200,24100,554
|
|
20240927,150800,4450189100,24150,24200,24200,24100,1122
|
|
20240927,150700,4423078950,24200,24200,24200,24150,567
|
|
20240927,150600,4409357750,24150,24150,24150,24100,857
|
|
20240927,150500,4388662600,24150,24100,24150,24050,190
|
|
20240927,150400,4384075500,24100,24100,24100,24050,347
|
|
20240927,150300,4375716650,24100,24050,24150,24050,1116
|
|
20240927,150200,4348829850,24100,24100,24100,24050,304
|
|
20240927,150100,4341505150,24050,24050,24100,24000,531
|
|
20240927,150000,4328734650,24050,24050,24050,24050,506
|
|
20240927,145900,4316565350,24000,24100,24100,24000,670
|
|
20240927,145800,4300452850,24100,24100,24100,24100,403
|
|
20240927,145700,4290740550,24050,24050,24100,24050,548
|
|
20240927,145600,4277553500,24050,24050,24050,24050,320
|
|
20240927,145500,4269857500,24050,24050,24050,24000,351
|
|
20240927,145400,4261418150,24000,24050,24050,24000,658
|
|
20240927,145300,4245600100,24050,24050,24050,24050,308
|
|
20240927,145200,4238192700,24000,24000,24000,24000,509
|
|
20240927,145100,4225976700,24050,24050,24050,24050,319
|
|
20240927,145000,4218304750,24050,24000,24050,23950,619
|
|
20240927,144900,4203433150,24000,24000,24000,24000,275
|
|
20240927,144800,4196833150,24000,24050,24050,24000,312
|
|
20240927,144700,4189342300,24000,24000,24000,23950,378
|
|
20240927,144600,4180270350,24000,24000,24000,24000,285
|
|
20240927,144500,4173430350,24000,24000,24000,24000,281
|
|
20240927,144400,4166686350,24000,23950,24000,23900,376
|
|
20240927,144300,4157680550,24000,23950,24000,23900,354
|
|
20240927,144200,4149194750,23950,23950,24000,23950,266
|
|
20240927,144100,4142817800,23950,23950,23950,23900,333
|
|
20240927,144000,4134845700,23900,23950,23950,23900,639
|
|
20240927,143900,4119560700,23950,23900,23950,23900,330
|
|
20240927,143800,4111664700,23950,23950,23950,23950,244
|
|
20240927,143700,4105820900,23900,23900,23950,23900,337
|
|
20240927,143600,4097753950,23950,23900,23950,23900,417
|
|
20240927,143500,4087774900,23900,23900,23900,23900,283
|
|
20240927,143400,4081011200,23900,23900,23900,23850,162
|
|
20240927,143300,4077139900,23900,23900,23900,23850,281
|
|
20240927,143200,4070424250,23900,23900,23950,23750,2112
|
|
20240927,143100,4020107000,23950,23950,23950,23950,149
|
|
20240927,143000,4016538450,23900,23950,23950,23900,237
|
|
20240927,142900,4010863300,23950,23950,23950,23900,355
|
|
20240927,142800,4002361900,23950,23900,23950,23900,171
|
|
20240927,142700,3998268150,23900,23900,23900,23850,514
|
|
20240927,142600,3985997400,23900,23900,23900,23900,437
|
|
20240927,142500,3975553100,23850,23900,23900,23850,241
|
|
20240927,142400,3969793950,23900,23900,23900,23850,530
|
|
20240927,142300,3957146200,23900,23900,23900,23850,186
|
|
20240927,142200,3952701550,23900,23900,23900,23850,463
|
|
20240927,142100,3941651450,23900,23950,23950,23900,624
|
|
20240927,142000,3926730300,23900,23950,23950,23900,254
|
|
20240927,141900,3920653750,23900,23950,23950,23900,782
|
|
20240927,141800,3901929250,23950,23900,23950,23900,355
|
|
20240927,141700,3893438600,23950,23950,23950,23900,313
|
|
20240927,141600,3885945500,23950,23950,23950,23900,168
|
|
20240927,141500,3881924400,23950,23900,23950,23900,147
|
|
20240927,141400,3878404500,23950,23950,23950,23950,165
|
|
20240927,141300,3874452750,23900,23900,23950,23900,194
|
|
20240927,141200,3869809700,23900,23950,23950,23900,292
|
|
20240927,141100,3862819550,23950,23850,23950,23850,163
|
|
20240927,141000,3858920350,23950,23900,23950,23900,319
|
|
20240927,140900,3851293750,23900,23900,23950,23850,515
|
|
20240927,140800,3838985000,23900,23900,23900,23850,141
|
|
20240927,140700,3835615850,23900,23850,23900,23850,124
|
|
20240927,140600,3832653000,23900,23900,23900,23900,203
|
|
20240927,140500,3827801300,23900,23900,23900,23850,143
|
|
20240927,140400,3824384350,23900,23900,23900,23850,478
|
|
20240927,140300,3812975050,23850,23850,23850,23850,790
|
|
20240927,140200,3794133550,23850,23900,23950,23850,241
|
|
20240927,140100,3788375500,23900,23950,23950,23900,270
|
|
20240927,140000,3781916200,23950,23950,23950,23900,197
|
|
20240927,135900,3777198800,23950,23900,23950,23900,136
|
|
20240927,135800,3773943850,23850,23950,23950,23850,206
|
|
20240927,135700,3769014300,23950,23950,23950,23900,244
|
|
20240927,135600,3763171800,23900,24000,24000,23900,1357
|
|
20240927,135500,3730700650,23950,24000,24000,23950,486
|
|
20240927,135400,3719036700,23950,23950,24000,23950,283
|
|
20240927,135300,3712251350,24000,23950,24000,23950,167
|
|
20240927,135200,3708244100,24000,24000,24000,23950,216
|
|
20240927,135100,3703063200,24000,24000,24000,23950,211
|
|
20240927,135000,3698001150,23950,23950,24000,23950,163
|
|
20240927,134900,3694096150,24000,23950,24000,23950,328
|
|
20240927,134800,3686235000,24000,23900,24000,23900,361
|
|
20240927,134700,3677584650,23950,23950,23950,23950,128
|
|
20240927,134600,3674519050,23950,23900,23950,23900,317
|
|
20240927,134500,3666935450,23950,23900,23950,23900,117
|
|
20240927,134400,3664134050,23950,23950,23950,23900,417
|
|
20240927,134300,3654152900,23950,23900,23950,23900,142
|
|
20240927,134200,3650752700,23900,23900,23900,23850,190
|
|
20240927,134100,3646212450,23900,23950,23950,23900,222
|
|
20240927,134000,3640901450,23900,23900,23900,23850,152
|
|
20240927,133900,3637272000,23900,23850,23900,23850,192
|
|
20240927,133800,3632684350,23900,23950,23950,23900,469
|
|
20240927,133700,3621471800,23950,23950,23950,23900,142
|
|
20240927,133600,3618071900,23950,23900,23950,23900,82
|
|
20240927,133500,3616108750,23950,23900,23950,23900,154
|
|
20240927,133400,3612424300,23850,23900,23900,23850,89
|
|
20240927,133300,3610297950,23900,23900,23900,23850,365
|
|
20240927,133200,3601577700,23900,23900,23900,23900,117
|
|
20240927,133100,3598781400,23900,23900,23900,23850,171
|
|
20240927,133000,3594695250,23850,23900,23900,23850,156
|
|
20240927,132900,3590968700,23850,23900,23900,23850,164
|
|
20240927,132800,3587052150,23900,23900,23900,23900,71
|
|
20240927,132700,3585355250,23850,23850,23900,23850,174
|
|
20240927,132600,3581200350,23850,23900,23900,23850,149
|
|
20240927,132500,3577642200,23900,23900,23950,23900,217
|
|
20240927,132400,3572455050,23900,23900,23950,23900,138
|
|
20240927,132300,3569155200,23850,23900,23900,23850,81
|
|
20240927,132200,3567220050,23900,23900,23900,23900,122
|
|
20240927,132100,3564304250,23900,23900,23900,23900,134
|
|
20240927,132000,3561101650,23900,23900,23900,23850,153
|
|
20240927,131900,3557445400,23900,23900,23950,23900,202
|
|
20240927,131800,3552615100,23900,23950,23950,23900,168
|
|
20240927,131700,3548597400,23900,23900,23950,23900,91
|
|
20240927,131600,3546420000,23900,23900,23900,23900,102
|
|
20240927,131500,3543982200,23900,23900,23900,23900,535
|
|
20240927,131400,3531195700,23950,23950,23950,23900,136
|
|
20240927,131300,3527941950,23950,23950,23950,23900,155
|
|
20240927,131200,3524230950,23950,23950,23950,23900,297
|
|
20240927,131100,3517118100,23950,23950,24000,23900,1108
|
|
20240927,131000,3490581400,23950,23900,23950,23900,234
|
|
20240927,130900,3484982500,23900,23850,23900,23850,620
|
|
20240927,130800,3470165250,23850,23900,23900,23850,160
|
|
20240927,130700,3466343250,23850,23900,23900,23850,149
|
|
20240927,130600,3462784500,23900,23900,23900,23850,92
|
|
20240927,130500,3460586650,23900,23850,23900,23850,315
|
|
20240927,130400,3453069450,23900,23950,23950,23850,262
|
|
20240927,130300,3446810800,23900,23950,24000,23900,228
|
|
20240927,130200,3441355750,23950,23900,23950,23900,338
|
|
20240927,130100,3433261400,23950,23950,23950,23950,123
|
|
20240927,130000,3430315550,23900,23900,23950,23900,827
|
|
20240927,125900,3410516550,23900,23950,23950,23850,156
|
|
20240927,125800,3406786600,23900,23950,23950,23900,287
|
|
20240927,125700,3399924800,23900,23850,23900,23800,1452
|
|
20240927,125600,3365241600,23800,23850,23850,23800,127
|
|
20240927,125500,3362213450,23850,23850,23850,23800,93
|
|
20240927,125400,3359996200,23850,23800,23850,23800,124
|
|
20240927,125300,3357039950,23800,23800,23800,23800,282
|
|
20240927,125200,3350328350,23800,23800,23800,23750,152
|
|
20240927,125100,3346711500,23800,23800,23800,23750,1071
|
|
20240927,125000,3321222450,23800,23750,23800,23750,139
|
|
20240927,124900,3317915000,23800,23800,23800,23750,130
|
|
20240927,124800,3314821050,23800,23750,23800,23750,385
|
|
20240927,124700,3305675550,23750,23700,23750,23700,207
|
|
20240927,124600,3300763500,23700,23700,23700,23650,309
|
|
20240927,124500,3293441000,23700,23650,23700,23650,89
|
|
20240927,124400,3291332800,23650,23700,23700,23650,138
|
|
20240927,124300,3288065400,23700,23700,23700,23650,357
|
|
20240927,124200,3279607750,23750,23650,23750,23650,212
|
|
20240927,124100,3274578600,23700,23750,23750,23700,152
|
|
20240927,124000,3270972850,23750,23750,23750,23750,105
|
|
20240927,123900,3268479100,23750,23750,23750,23700,184
|
|
20240927,123800,3264109600,23750,23750,23750,23750,88
|
|
20240927,123700,3262019600,23700,23750,23750,23700,99
|
|
20240927,123600,3259669100,23750,23700,23750,23700,113
|
|
20240927,123500,3256986450,23750,23750,23750,23700,126
|
|
20240927,123400,3253994700,23750,23750,23750,23700,99
|
|
20240927,123300,3251646700,23750,23750,23750,23600,373
|
|
20240927,123200,3242814450,23750,23750,23750,23700,115
|
|
20240927,123100,3240083950,23750,23750,23750,23700,161
|
|
20240927,123000,3236260950,23750,23750,23750,23750,68
|
|
20240927,122900,3234645950,23700,23750,23750,23700,154
|
|
20240927,122800,3230989300,23750,23750,23750,23700,116
|
|
20240927,122700,3228235050,23750,23700,23750,23700,89
|
|
20240927,122600,3226123800,23700,23700,23700,23700,124
|
|
20240927,122500,3223185000,23700,23700,23750,23650,397
|
|
20240927,122400,3213774300,23700,23700,23700,23650,101
|
|
20240927,122300,3211381350,23700,23650,23700,23650,132
|
|
20240927,122200,3208253700,23700,23700,23700,23700,106
|
|
20240927,122100,3205741500,23700,23700,23700,23650,113
|
|
20240927,122000,3203064150,23650,23650,23650,23600,622
|
|
20240927,121900,3188370000,23600,23650,23650,23600,30
|
|
20240927,121800,3187661250,23650,23600,23650,23600,58
|
|
20240927,121700,3186289750,23600,23650,23650,23600,64
|
|
20240927,121600,3184776900,23650,23650,23650,23600,75
|
|
20240927,121500,3183003900,23600,23600,23650,23600,58
|
|
20240927,121400,3181633150,23600,23650,23650,23600,274
|
|
20240927,121300,3175163200,23650,23700,23700,23650,52
|
|
20240927,121200,3173931550,23700,23700,23700,23650,269
|
|
20240927,121100,3167567000,23700,23700,23700,23700,59
|
|
20240927,121000,3166168700,23650,23650,23700,23650,243
|
|
20240927,120900,3160418900,23700,23700,23700,23700,352
|
|
20240927,120800,3152076500,23650,23750,23750,23650,179
|
|
20240927,120700,3147834350,23750,23700,23750,23700,39
|
|
20240927,120600,3146908850,23700,23700,23700,23700,138
|
|
20240927,120500,3143638250,23700,23700,23700,23650,268
|
|
20240927,120400,3137287400,23650,23700,23700,23550,668
|
|
20240927,120300,3121517350,23650,23650,23700,23650,107
|
|
20240927,120200,3118985900,23650,23700,23700,23650,67
|
|
20240927,120100,3117399350,23700,23750,23750,23650,219
|
|
20240927,120000,3112207000,23750,23750,23750,23750,355
|
|
20240927,115900,3103775750,23800,23800,23800,23750,269
|
|
20240927,115800,3097374650,23800,23800,23800,23750,147
|
|
20240927,115700,3093878150,23750,23750,23750,23750,24
|
|
20240927,115600,3093308150,23750,23750,23800,23700,591
|
|
20240927,115500,3079270750,23750,23800,23800,23750,105
|
|
20240927,115400,3076774400,23750,23800,23800,23750,102
|
|
20240927,115300,3074350100,23750,23800,23800,23750,141
|
|
20240927,115200,3071000100,23750,23750,23800,23750,163
|
|
20240927,115100,3067127900,23750,23750,23750,23700,457
|
|
20240927,115000,3056285100,23750,23750,23750,23750,257
|
|
20240927,114900,3050181350,23700,23750,23750,23700,38
|
|
20240927,114800,3049279600,23700,23700,23750,23700,97
|
|
20240927,114700,3046979750,23750,23700,23750,23700,77
|
|
20240927,114600,3045151100,23750,23750,23750,23750,72
|
|
20240927,114500,3043441100,23750,23750,23750,23700,119
|
|
20240927,114400,3040615600,23750,23750,23750,23750,113
|
|
20240927,114300,3037931850,23700,23700,23750,23700,75
|
|
20240927,114200,3036152600,23700,23750,23750,23700,120
|
|
20240927,114100,3033303350,23750,23700,23750,23700,68
|
|
20240927,114000,3031689100,23750,23750,23750,23750,37
|
|
20240927,113900,3030810350,23700,23750,23750,23700,99
|
|
20240927,113800,3028461550,23700,23700,23700,23700,74
|
|
20240927,113700,3026707750,23700,23650,23700,23650,431
|
|
20240927,113600,3016493800,23700,23700,23700,23700,118
|
|
20240927,113500,3013697200,23650,23700,23700,23650,33
|
|
20240927,113400,3012915950,23700,23700,23700,23650,241
|
|
20240927,113300,3007205000,23600,23700,23700,23600,1359
|
|
20240927,113200,2975117500,23700,23700,23700,23700,185
|
|
20240927,113100,2970733000,23650,23700,23700,23650,72
|
|
20240927,113000,2969027350,23650,23650,23700,23650,266
|
|
20240927,112900,2962727050,23650,23650,23700,23650,59
|
|
20240927,112800,2961329750,23650,23800,23800,23650,971
|
|
20240927,112700,2938293750,23800,23750,23800,23750,608
|
|
20240927,112600,2923850950,23750,23750,23750,23750,124
|
|
20240927,112500,2920905950,23800,23700,23800,23700,1139
|
|
20240927,112400,2893806450,23700,23700,23750,23700,791
|
|
20240927,112300,2875021350,23700,23700,23750,23700,44
|
|
20240927,112200,2873977400,23750,23750,23750,23700,99
|
|
20240927,112100,2871626900,23750,23650,23750,23650,57
|
|
20240927,112000,2870275750,23700,23750,23750,23700,200
|
|
20240927,111900,2865532850,23750,23750,23750,23700,88
|
|
20240927,111800,2863443600,23750,23750,23750,23700,56
|
|
20240927,111700,2862114350,23700,23750,23750,23700,102
|
|
20240927,111600,2859694600,23700,23750,23750,23700,72
|
|
20240927,111500,2857985400,23750,23700,23750,23700,93
|
|
20240927,111400,2855779900,23750,23750,23750,23700,177
|
|
20240927,111300,2851580400,23700,23750,23750,23700,230
|
|
20240927,111200,2846117950,23700,23750,23750,23700,46
|
|
20240927,111100,2845026200,23750,23750,23750,23700,98
|
|
20240927,111000,2842699600,23750,23700,23750,23700,107
|
|
20240927,110900,2840160150,23750,23750,23750,23750,55
|
|
20240927,110800,2838853900,23750,23700,23750,23700,182
|
|
20240927,110700,2834537000,23700,23750,23800,23700,181
|
|
20240927,110600,2830237450,23750,23850,23850,23750,356
|
|
20240927,110500,2821757950,23850,23850,23900,23850,98
|
|
20240927,110400,2819417900,23850,23900,23900,23850,331
|
|
20240927,110300,2811516900,23900,23750,23900,23750,1071
|
|
20240927,110200,2786023900,23750,23800,23800,23750,670
|
|
20240927,110100,2770105050,23800,23700,23800,23700,435
|
|
20240927,110000,2759772850,23700,23700,23700,23650,165
|
|
20240927,105900,2755863100,23700,23700,23700,23700,659
|
|
20240927,105800,2740244800,23700,23650,23700,23650,352
|
|
20240927,105700,2731903250,23650,23700,23700,23650,314
|
|
20240927,105600,2724461550,23650,23600,23650,23600,1176
|
|
20240927,105500,2696695400,23600,23600,23600,23550,114
|
|
20240927,105400,2694006100,23600,23600,23600,23550,199
|
|
20240927,105300,2689310450,23600,23500,23600,23500,796
|
|
20240927,105200,2670560700,23500,23500,23550,23500,98
|
|
20240927,105100,2668254100,23500,23550,23550,23500,113
|
|
20240927,105000,2665597700,23550,23550,23550,23550,54
|
|
20240927,104900,2664326000,23500,23500,23500,23500,1382
|
|
20240927,104800,2631849000,23450,23350,23450,23350,3840
|
|
20240927,104700,2541924650,23350,23400,23400,23350,37
|
|
20240927,104600,2541059600,23400,23400,23400,23350,104
|
|
20240927,104500,2538626150,23350,23250,23350,23250,1098
|
|
20240927,104400,2513023100,23250,23300,23300,23250,80
|
|
20240927,104300,2511159850,23300,23250,23300,23250,280
|
|
20240927,104200,2504646600,23250,23200,23250,23200,838
|
|
20240927,104100,2485173700,23200,23200,23200,23200,379
|
|
20240927,104000,2476380900,23150,23200,23200,23150,34
|
|
20240927,103900,2475592900,23200,23150,23200,23150,453
|
|
20240927,103800,2465091300,23150,23200,23200,23150,226
|
|
20240927,103700,2459852100,23200,23200,23200,23150,76
|
|
20240927,103600,2458089650,23200,23250,23250,23200,196
|
|
20240927,103500,2453541200,23250,23200,23250,23200,68
|
|
20240927,103400,2451961150,23200,23200,23200,23200,49
|
|
20240927,103300,2450824350,23200,23200,23200,23200,207
|
|
20240927,103200,2446021950,23250,23250,23250,23200,1051
|
|
20240927,103100,2421590850,23200,23250,23250,23200,136
|
|
20240927,103000,2418432100,23250,23250,23250,23200,563
|
|
20240927,102900,2405352700,23300,23200,23300,23150,2837
|
|
20240927,102800,2339594600,23150,23250,23300,23150,5230
|
|
20240927,102700,2218325200,23250,23250,23250,23250,1414
|
|
20240927,102600,2185449700,23250,23300,23350,23250,871
|
|
20240927,102500,2165190150,23250,23300,23300,23250,178
|
|
20240927,102400,2161045100,23300,23350,23350,23300,703
|
|
20240927,102300,2144658600,23350,23300,23350,23300,779
|
|
20240927,102200,2126507850,23300,23400,23400,23300,887
|
|
20240927,102100,2105822400,23400,23500,23500,23350,7144
|
|
20240927,102000,1938537200,23500,23500,23500,23450,338
|
|
20240927,101900,1930595000,23500,23500,23500,23500,743
|
|
20240927,101800,1913134500,23500,23500,23550,23500,729
|
|
20240927,101700,1896002950,23500,23500,23500,23500,127
|
|
20240927,101600,1893018450,23500,23500,23500,23450,83
|
|
20240927,101500,1891068750,23500,23500,23500,23500,206
|
|
20240927,101400,1886227750,23500,23450,23500,23450,532
|
|
20240927,101300,1873726500,23450,23500,23500,23450,1702
|
|
20240927,101200,1833739500,23500,23500,23500,23500,15
|
|
20240927,101100,1833387000,23500,23500,23500,23500,2
|
|
20240927,101000,1833340000,23550,23500,23550,23500,214
|
|
20240927,100900,1828302050,23550,23550,23550,23500,70
|
|
20240927,100800,1826654450,23500,23500,23550,23500,124
|
|
20240927,100700,1823737050,23500,23500,23500,23500,188
|
|
20240927,100600,1819319050,23550,23550,23550,23550,63
|
|
20240927,100500,1817835400,23550,23550,23550,23550,50
|
|
20240927,100400,1816657900,23550,23550,23550,23550,55
|
|
20240927,100300,1815362650,23550,23500,23550,23500,420
|
|
20240927,100200,1805471900,23500,23500,23550,23500,54
|
|
20240927,100100,1804202800,23500,23450,23500,23450,598
|
|
20240927,100000,1790156300,23450,23500,23500,23450,2085
|
|
20240927,095900,1741255150,23500,23500,23500,23450,1515
|
|
20240927,095800,1705709050,23500,23550,23550,23500,1212
|
|
20240927,095700,1677210850,23600,23550,23600,23550,337
|
|
20240927,095600,1669274450,23550,23500,23550,23500,163
|
|
20240927,095500,1665441400,23500,23600,23600,23500,2833
|
|
20240927,095400,1598630300,23600,23700,23700,23600,597
|
|
20240927,095300,1584531100,23700,23650,23700,23650,615
|
|
20240927,095200,1569971500,23650,23700,23700,23650,196
|
|
20240927,095100,1565327750,23800,23800,23800,23800,0
|
|
20240927,095000,1565327750,23800,23700,23800,23650,568
|
|
20240927,094900,1551879500,23700,23700,23750,23700,1316
|
|
20240927,094800,1520636400,23700,23700,23700,23700,1
|
|
20240927,094700,1520612700,23750,23800,23800,23700,785
|
|
20240927,094600,1501959050,23800,23800,23800,23800,68
|
|
20240927,094500,1500340650,23800,23800,23800,23750,23
|
|
20240927,094400,1499793300,23800,23800,23800,23800,57
|
|
20240927,094300,1498436700,23750,23800,23800,23750,178
|
|
20240927,094200,1494203150,23800,23750,23800,23750,141
|
|
20240927,094100,1490852350,23750,23750,23750,23750,84
|
|
20240927,094000,1488857350,23750,23800,23800,23750,134
|
|
20240927,093900,1485674800,23800,23800,23800,23750,11
|
|
20240927,093800,1485413050,23800,23750,23800,23700,525
|
|
20240927,093700,1472949300,23750,23750,23750,23700,132
|
|
20240927,093600,1469815450,23750,23700,23750,23700,51
|
|
20240927,093500,1468606700,23700,23700,23700,23650,185
|
|
20240927,093400,1464222350,23700,23700,23700,23650,274
|
|
20240927,093300,1457729150,23750,23650,23750,23600,1094
|
|
20240927,093200,1431860700,23600,23850,23850,23500,6480
|
|
20240927,093100,1278899850,23750,23800,23850,23750,387
|
|
20240927,093000,1269704700,23850,23750,23850,23750,49
|
|
20240927,092900,1268540550,23750,23750,23750,23750,342
|
|
20240927,092800,1260418050,23800,23700,23800,23700,204
|
|
20240927,092700,1255583050,23700,23850,23850,23700,3770
|
|
20240927,092600,1165915900,23850,23850,23950,23850,89
|
|
20240927,092500,1163793150,23850,23850,23850,23850,61
|
|
20240927,092400,1162338300,23800,23950,23950,23800,1804
|
|
20240927,092300,1119342400,24000,23900,24000,23850,1340
|
|
20240927,092200,1087359500,23900,23900,23950,23900,1595
|
|
20240927,092100,1049202200,23900,24150,24150,23900,8495
|
|
20240927,092000,844594300,24150,24150,24200,24100,683
|
|
20240927,091900,828103450,24150,24150,24150,24100,272
|
|
20240927,091800,821541950,24150,24150,24150,24150,31
|
|
20240927,091700,820793300,24100,24150,24200,24100,355
|
|
20240927,091600,812212200,24150,24200,24200,24150,473
|
|
20240927,091500,800786600,24200,24150,24200,24150,401
|
|
20240927,091400,791090700,24100,24050,24100,24050,276
|
|
20240927,091300,784445600,24050,24000,24100,24000,79
|
|
20240927,091200,782545550,24000,23800,24050,23800,1765
|
|
20240927,091100,740308000,23800,23900,23900,23750,3260
|
|
20240927,091000,662603550,23900,24050,24050,23850,7608
|
|
20240927,090900,480118800,24050,24200,24200,24050,1524
|
|
20240927,090800,443365550,24200,24200,24200,24150,595
|
|
20240927,090700,428980100,24250,24150,24250,24150,1124
|
|
20240927,090600,401788650,24150,24200,24200,24150,179
|
|
20240927,090500,397459050,24150,24150,24150,24100,517
|
|
20240927,090400,384988100,24200,24200,24200,24150,1001
|
|
20240927,090300,360783400,24200,24300,24300,24150,1619
|
|
20240927,090200,321562100,24300,24500,24500,24250,2539
|
|
20240927,090100,259665950,24450,24450,24500,24400,3526
|
|
20240927,090000,173545750,24450,24100,24500,24100,7109
|