577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,183400,2438458400,20900,20900,20900,20900,5518
|
|
20240927,183300,2438458400,20900,20900,20900,20900,0
|
|
20240927,183200,2438458400,20900,20900,20900,20900,0
|
|
20240927,183100,2438458400,20900,20900,20900,20900,0
|
|
20240927,183000,2438458400,20900,20900,20900,20900,0
|
|
20240927,182900,2438458400,20900,20900,20900,20900,0
|
|
20240927,182800,2438458400,20900,20900,20900,20900,0
|
|
20240927,182700,2438458400,20900,20900,20900,20900,0
|
|
20240927,182600,2438458400,20900,20900,20900,20900,0
|
|
20240927,182500,2438458400,20900,20900,20900,20900,0
|
|
20240927,182400,2438458400,20900,20900,20900,20900,0
|
|
20240927,182300,2438458400,20900,20900,20900,20900,0
|
|
20240927,182200,2438458400,20900,20900,20900,20900,0
|
|
20240927,182100,2438458400,20900,20900,20900,20900,0
|
|
20240927,182000,2438458400,20900,20900,20900,20900,0
|
|
20240927,181900,2438458400,20900,20900,20900,20900,0
|
|
20240927,181800,2438458400,20900,20900,20900,20900,0
|
|
20240927,181700,2438458400,20900,20900,20900,20900,0
|
|
20240927,181600,2438458400,20900,20900,20900,20900,0
|
|
20240927,181500,2438458400,20900,20900,20900,20900,0
|
|
20240927,181400,2438458400,20900,20900,20900,20900,0
|
|
20240927,181300,2438458400,20900,20900,20900,20900,0
|
|
20240927,181200,2438458400,20900,20900,20900,20900,0
|
|
20240927,181100,2438458400,20900,20900,20900,20900,0
|
|
20240927,181000,2438458400,20900,20900,20900,20900,0
|
|
20240927,180900,2438458400,20900,20900,20900,20900,0
|
|
20240927,180800,2438458400,20900,20900,20900,20900,0
|
|
20240927,180700,2438458400,20900,20900,20900,20900,0
|
|
20240927,180600,2438458400,20900,20900,20900,20900,0
|
|
20240927,180500,2438458400,20900,20900,20900,20900,0
|
|
20240927,180400,2438458400,20900,20900,20900,20900,5518
|
|
20240927,180300,2438458400,20900,20900,20900,20900,0
|
|
20240927,180200,2438458400,20900,20900,20900,20900,0
|
|
20240927,180100,2438458400,20900,20900,20900,20900,0
|
|
20240927,180000,2438458400,20900,20900,20900,20900,0
|
|
20240927,175900,2438458400,20900,20900,20900,20900,0
|
|
20240927,175800,2438458400,20900,20900,20900,20900,0
|
|
20240927,175700,2438458400,20900,20900,20900,20900,0
|
|
20240927,175600,2438458400,20900,20900,20900,20900,0
|
|
20240927,175500,2438458400,20900,20900,20900,20900,0
|
|
20240927,175400,2438458400,20900,20900,20900,20900,0
|
|
20240927,175300,2438458400,20900,20900,20900,20900,0
|
|
20240927,175200,2438458400,20900,20900,20900,20900,0
|
|
20240927,175100,2438458400,20900,20900,20900,20900,0
|
|
20240927,175000,2438458400,20900,20900,20900,20900,0
|
|
20240927,174900,2438458400,20900,20900,20900,20900,0
|
|
20240927,174800,2438458400,20900,20900,20900,20900,0
|
|
20240927,174700,2438458400,20900,20900,20900,20900,0
|
|
20240927,174600,2438458400,20900,20900,20900,20900,0
|
|
20240927,174500,2438458400,20900,20900,20900,20900,0
|
|
20240927,174400,2438458400,20900,20900,20900,20900,0
|
|
20240927,174300,2438458400,20900,20900,20900,20900,0
|
|
20240927,174200,2438458400,20900,20900,20900,20900,0
|
|
20240927,174100,2438458400,20900,20900,20900,20900,0
|
|
20240927,174000,2438458400,20900,20900,20900,20900,0
|
|
20240927,173900,2438458400,20900,20900,20900,20900,0
|
|
20240927,173800,2438458400,20900,20900,20900,20900,0
|
|
20240927,173700,2438458400,20900,20900,20900,20900,0
|
|
20240927,173600,2438458400,20900,20900,20900,20900,0
|
|
20240927,173500,2438458400,20900,20900,20900,20900,0
|
|
20240927,173400,2438458400,20900,20900,20900,20900,5518
|
|
20240927,173300,2438458400,20900,20900,20900,20900,0
|
|
20240927,173200,2438458400,20900,20900,20900,20900,0
|
|
20240927,173100,2438458400,20900,20900,20900,20900,0
|
|
20240927,173000,2438458400,20900,20900,20900,20900,0
|
|
20240927,172900,2438458400,20900,20900,20900,20900,0
|
|
20240927,172800,2438458400,20900,20900,20900,20900,0
|
|
20240927,172700,2438458400,20900,20900,20900,20900,0
|
|
20240927,172600,2438458400,20900,20900,20900,20900,0
|
|
20240927,172500,2438458400,20900,20900,20900,20900,0
|
|
20240927,172400,2438458400,20900,20900,20900,20900,0
|
|
20240927,172300,2438458400,20900,20900,20900,20900,0
|
|
20240927,172200,2438458400,20900,20900,20900,20900,0
|
|
20240927,172100,2438458400,20900,20900,20900,20900,0
|
|
20240927,172000,2438458400,20900,20900,20900,20900,0
|
|
20240927,171900,2438458400,20900,20900,20900,20900,0
|
|
20240927,171800,2438458400,20900,20900,20900,20900,0
|
|
20240927,171700,2438458400,20900,20900,20900,20900,0
|
|
20240927,171600,2438458400,20900,20900,20900,20900,0
|
|
20240927,171500,2438458400,20900,20900,20900,20900,0
|
|
20240927,171400,2438458400,20900,20900,20900,20900,0
|
|
20240927,171300,2438458400,20900,20900,20900,20900,0
|
|
20240927,171200,2438458400,20900,20900,20900,20900,0
|
|
20240927,171100,2438458400,20900,20900,20900,20900,0
|
|
20240927,171000,2438458400,20900,20900,20900,20900,0
|
|
20240927,170900,2438458400,20900,20900,20900,20900,0
|
|
20240927,170800,2438458400,20900,20900,20900,20900,0
|
|
20240927,170700,2438458400,20900,20900,20900,20900,0
|
|
20240927,170600,2438458400,20900,20900,20900,20900,0
|
|
20240927,170500,2438458400,20900,20900,20900,20900,0
|
|
20240927,170400,2438458400,20900,20900,20900,20900,5518
|
|
20240927,170300,2438458400,20900,20900,20900,20900,0
|
|
20240927,170200,2438458400,20900,20900,20900,20900,0
|
|
20240927,170100,2438458400,20900,20900,20900,20900,0
|
|
20240927,170000,2438458400,20900,20900,20900,20900,0
|
|
20240927,165900,2438458400,20900,20900,20900,20900,0
|
|
20240927,165800,2438458400,20900,20900,20900,20900,0
|
|
20240927,165700,2438458400,20900,20900,20900,20900,0
|
|
20240927,165600,2438458400,20900,20900,20900,20900,0
|
|
20240927,165500,2438458400,20900,20900,20900,20900,0
|
|
20240927,165400,2438458400,20900,20900,20900,20900,0
|
|
20240927,165300,2438458400,20900,20900,20900,20900,0
|
|
20240927,165200,2438458400,20900,20900,20900,20900,0
|
|
20240927,165100,2438458400,20900,20900,20900,20900,0
|
|
20240927,165000,2438458400,20900,20900,20900,20900,0
|
|
20240927,164900,2438458400,20900,20900,20900,20900,0
|
|
20240927,164800,2438458400,20900,20900,20900,20900,0
|
|
20240927,164700,2438458400,20900,20900,20900,20900,0
|
|
20240927,164600,2438458400,20900,20900,20900,20900,0
|
|
20240927,164500,2438458400,20900,20900,20900,20900,0
|
|
20240927,164400,2438458400,20900,20900,20900,20900,0
|
|
20240927,164300,2438458400,20900,20900,20900,20900,0
|
|
20240927,164200,2438458400,20900,20900,20900,20900,0
|
|
20240927,164100,2438458400,20900,20900,20900,20900,0
|
|
20240927,164000,2438458400,20900,20900,20900,20900,0
|
|
20240927,163900,2438458400,20900,20900,20900,20900,0
|
|
20240927,163800,2438458400,20900,20900,20900,20900,0
|
|
20240927,163700,2438458400,20900,20900,20900,20900,0
|
|
20240927,163600,2438458400,20900,20900,20900,20900,0
|
|
20240927,163500,2438458400,20900,20900,20900,20900,0
|
|
20240927,163400,2438458400,20900,20900,20900,20900,5518
|
|
20240927,163300,2438458400,20900,20900,20900,20900,0
|
|
20240927,163200,2438458400,20900,20900,20900,20900,0
|
|
20240927,163100,2438458400,20900,20900,20900,20900,0
|
|
20240927,163000,2438458400,20900,20900,20900,20900,0
|
|
20240927,162900,2438458400,20900,20900,20900,20900,0
|
|
20240927,162800,2438458400,20900,20900,20900,20900,0
|
|
20240927,162700,2438458400,20900,20900,20900,20900,0
|
|
20240927,162600,2438458400,20900,20900,20900,20900,0
|
|
20240927,162500,2438458400,20900,20900,20900,20900,0
|
|
20240927,162400,2438458400,20900,20900,20900,20900,0
|
|
20240927,162300,2438458400,20900,20900,20900,20900,0
|
|
20240927,162200,2438458400,20900,20900,20900,20900,0
|
|
20240927,162100,2438458400,20900,20900,20900,20900,0
|
|
20240927,162000,2438458400,20900,20900,20900,20900,0
|
|
20240927,161900,2438458400,20900,20900,20900,20900,0
|
|
20240927,161800,2438458400,20900,20900,20900,20900,0
|
|
20240927,161700,2438458400,20900,20900,20900,20900,0
|
|
20240927,161600,2438458400,20900,20900,20900,20900,0
|
|
20240927,161500,2438458400,20900,20900,20900,20900,0
|
|
20240927,161400,2438458400,20900,20900,20900,20900,0
|
|
20240927,161300,2438458400,20900,20900,20900,20900,0
|
|
20240927,161200,2438458400,20900,20900,20900,20900,0
|
|
20240927,161100,2438458400,20900,20900,20900,20900,0
|
|
20240927,161000,2438458400,20900,20900,20900,20900,0
|
|
20240927,160900,2438458400,20900,20900,20900,20900,0
|
|
20240927,160800,2438458400,20900,20900,20900,20900,0
|
|
20240927,160700,2438458400,20900,20900,20900,20900,0
|
|
20240927,160600,2438458400,20900,20900,20900,20900,0
|
|
20240927,160500,2438458400,20900,20900,20900,20900,0
|
|
20240927,160400,2438458400,20900,20900,20900,20900,5518
|
|
20240927,160300,2438458400,20900,20900,20900,20900,0
|
|
20240927,160200,2438458400,20900,20900,20900,20900,0
|
|
20240927,160100,2438458400,20900,20900,20900,20900,0
|
|
20240927,160000,2438458400,20900,20900,20900,20900,0
|
|
20240927,155900,2438458400,20900,20900,20900,20900,0
|
|
20240927,155800,2438458400,20900,20900,20900,20900,0
|
|
20240927,155700,2438458400,20900,20900,20900,20900,0
|
|
20240927,155600,2438458400,20900,20900,20900,20900,0
|
|
20240927,155500,2438458400,20900,20900,20900,20900,0
|
|
20240927,155400,2438458400,20900,20900,20900,20900,0
|
|
20240927,155300,2438458400,20900,20900,20900,20900,0
|
|
20240927,155200,2438458400,20900,20900,20900,20900,0
|
|
20240927,155100,2438458400,20900,20900,20900,20900,0
|
|
20240927,155000,2438458400,20900,20900,20900,20900,0
|
|
20240927,154900,2438458400,20900,20900,20900,20900,0
|
|
20240927,154800,2438458400,20900,20900,20900,20900,0
|
|
20240927,154700,2438458400,20900,20900,20900,20900,0
|
|
20240927,154600,2438458400,20900,20900,20900,20900,0
|
|
20240927,154500,2438458400,20900,20900,20900,20900,0
|
|
20240927,154400,2438458400,20900,20900,20900,20900,0
|
|
20240927,154300,2438458400,20900,20900,20900,20900,0
|
|
20240927,154200,2438458400,20900,20900,20900,20900,0
|
|
20240927,154100,2438458400,20900,20900,20900,20900,0
|
|
20240927,154000,2438458400,20900,20900,20900,20900,0
|
|
20240927,153900,2438458400,20900,20900,20900,20900,0
|
|
20240927,153800,2438458400,20900,20900,20900,20900,0
|
|
20240927,153700,2438458400,20900,20900,20900,20900,0
|
|
20240927,153600,2438458400,20900,20900,20900,20900,0
|
|
20240927,153500,2438458400,20900,20900,20900,20900,0
|
|
20240927,153400,2438458400,20900,20900,20900,20900,5518
|
|
20240927,153300,2438458400,20900,20900,20900,20900,0
|
|
20240927,153200,2438458400,20900,20900,20900,20900,0
|
|
20240927,153100,2438458400,20900,20900,20900,20900,0
|
|
20240927,153000,2438458400,20900,20900,20900,20900,5518
|
|
20240927,152900,2323132200,20800,20800,20800,20800,0
|
|
20240927,152800,2323132200,20800,20800,20800,20800,0
|
|
20240927,152700,2323132200,20800,20800,20800,20800,0
|
|
20240927,152600,2323132200,20800,20800,20800,20800,0
|
|
20240927,152500,2323132200,20800,20800,20800,20800,0
|
|
20240927,152400,2323132200,20800,20800,20800,20800,0
|
|
20240927,152300,2323132200,20800,20800,20800,20800,0
|
|
20240927,152200,2323132200,20800,20800,20800,20800,0
|
|
20240927,152100,2323132200,20800,20800,20800,20800,0
|
|
20240927,152000,2323132200,20800,20800,20800,20800,0
|
|
20240927,151900,2323132200,20800,20850,20900,20800,404
|
|
20240927,151800,2314722600,20850,20900,20900,20850,35
|
|
20240927,151700,2313991650,20900,20850,20900,20850,170
|
|
20240927,151600,2310441550,20850,20850,20900,20800,403
|
|
20240927,151500,2302038050,20850,20900,20900,20850,399
|
|
20240927,151400,2293717650,20900,20900,20900,20850,135
|
|
20240927,151300,2290896850,20900,20900,20900,20900,7
|
|
20240927,151200,2290750550,20900,20900,20900,20850,386
|
|
20240927,151100,2282684100,20850,20900,20900,20850,927
|
|
20240927,151000,2263356000,20900,20900,20900,20900,118
|
|
20240927,150900,2260889800,20900,20900,20900,20900,128
|
|
20240927,150800,2258214600,20900,20900,20950,20900,86
|
|
20240927,150700,2256416850,20950,20950,20950,20900,170
|
|
20240927,150600,2252857550,20950,20900,20950,20900,34
|
|
20240927,150500,2252146150,20900,20900,21000,20900,199
|
|
20240927,150400,2247974500,20900,20950,20950,20900,133
|
|
20240927,150300,2245190700,20950,21000,21000,20900,136
|
|
20240927,150200,2242337800,20900,20950,20950,20900,177
|
|
20240927,150100,2238629750,20950,21000,21000,20950,71
|
|
20240927,150000,2237142250,20950,20950,20950,20900,393
|
|
20240927,145900,2228908950,20950,20950,20950,20950,290
|
|
20240927,145800,2222833450,20950,20950,20950,20950,146
|
|
20240927,145700,2219774750,20900,20950,20950,20900,58
|
|
20240927,145600,2218560600,20950,20950,20950,20900,276
|
|
20240927,145500,2212778500,20950,20950,20950,20950,124
|
|
20240927,145400,2210180700,20900,20950,20950,20900,48
|
|
20240927,145300,2209175250,20950,20900,20950,20900,368
|
|
20240927,145200,2201471500,20900,20900,20900,20900,126
|
|
20240927,145100,2198838100,20900,20950,20950,20900,260
|
|
20240927,145000,2193403100,20950,20900,20950,20900,89
|
|
20240927,144900,2191542050,20900,20850,20900,20850,173
|
|
20240927,144800,2187928750,20850,20900,20900,20850,245
|
|
20240927,144700,2182815950,20900,20900,20950,20900,371
|
|
20240927,144600,2175048900,20900,20900,20950,20850,162
|
|
20240927,144500,2171666050,20850,21000,21000,20850,653
|
|
20240927,144400,2158030550,20900,20900,21000,20900,755
|
|
20240927,144300,2142242500,20950,20950,21000,20950,251
|
|
20240927,144200,2136983500,20950,21000,21000,20950,349
|
|
20240927,144100,2129655550,21000,21000,21000,20950,224
|
|
20240927,144000,2124951650,21000,21000,21000,20950,193
|
|
20240927,143900,2120898700,21000,21000,21000,20950,179
|
|
20240927,143800,2117143750,20950,21000,21000,20950,176
|
|
20240927,143700,2113455500,20950,21000,21000,20950,264
|
|
20240927,143600,2107914400,21000,21000,21000,20950,77
|
|
20240927,143500,2106298350,21000,20950,21000,20900,394
|
|
20240927,143400,2098031350,20950,21000,21000,20950,201
|
|
20240927,143300,2093818300,20950,21000,21000,20950,228
|
|
20240927,143200,2089031300,20950,21000,21000,20950,91
|
|
20240927,143100,2087123450,21000,21000,21000,20950,156
|
|
20240927,143000,2083852750,21000,20950,21000,20950,209
|
|
20240927,142900,2079468500,20950,20950,21000,20950,297
|
|
20240927,142800,2073241250,20950,20950,20950,20900,158
|
|
20240927,142700,2069932050,20950,21000,21000,20950,301
|
|
20240927,142600,2063621950,21000,21000,21000,20950,259
|
|
20240927,142500,2058185100,20950,21000,21000,20950,133
|
|
20240927,142400,2055397000,21000,21000,21000,20950,216
|
|
20240927,142300,2050861050,20950,21000,21000,20950,280
|
|
20240927,142200,2044984900,21000,21000,21000,20950,223
|
|
20240927,142100,2040302000,21000,21000,21000,20950,137
|
|
20240927,142000,2037425050,21000,21000,21000,20950,163
|
|
20240927,141900,2034002100,21000,21000,21000,21000,230
|
|
20240927,141800,2029172100,21000,21000,21000,21000,143
|
|
20240927,141700,2026169100,20950,21000,21000,20950,373
|
|
20240927,141600,2018336150,21000,21000,21000,21000,42
|
|
20240927,141500,2017454150,21000,21000,21000,20950,112
|
|
20240927,141400,2015102200,21000,21000,21000,20950,422
|
|
20240927,141300,2006247100,20950,21000,21000,20900,96
|
|
20240927,141200,2004235300,21000,20950,21000,20950,304
|
|
20240927,141100,1997856250,21000,21000,21000,20950,256
|
|
20240927,141000,1992480300,21000,21000,21000,21000,137
|
|
20240927,140900,1989603300,21000,21000,21000,20950,207
|
|
20240927,140800,1985257650,21000,21000,21000,20950,358
|
|
20240927,140700,1977756450,21000,21000,21000,20950,256
|
|
20240927,140600,1972380750,21000,20950,21000,20950,63
|
|
20240927,140500,1971057800,21000,21000,21000,21000,407
|
|
20240927,140400,1962510800,21000,21000,21000,20950,121
|
|
20240927,140300,1959969850,21000,21000,21000,20950,390
|
|
20240927,140200,1951787200,21050,21050,21050,21000,112
|
|
20240927,140100,1949432750,21050,21000,21050,21000,242
|
|
20240927,140000,1944345350,21050,21000,21050,21000,1314
|
|
20240927,135900,1916742350,21000,21050,21050,21000,294
|
|
20240927,135800,1910555150,21050,21050,21050,21050,196
|
|
20240927,135700,1906429350,21050,21100,21100,21050,477
|
|
20240927,135600,1896382100,21100,21100,21100,21050,184
|
|
20240927,135500,1892500400,21100,21100,21100,21100,191
|
|
20240927,135400,1888470300,21100,21100,21100,21050,217
|
|
20240927,135300,1883891650,21100,21100,21100,21100,155
|
|
20240927,135200,1880621150,21100,21100,21100,21100,268
|
|
20240927,135100,1874966350,21100,21050,21100,21050,199
|
|
20240927,135000,1870767500,21100,21050,21100,21050,86
|
|
20240927,134900,1868954050,21100,21100,21100,21050,377
|
|
20240927,134800,1861004350,21100,21050,21100,21050,217
|
|
20240927,134700,1856431550,21100,21100,21100,21050,197
|
|
20240927,134600,1852275200,21100,21100,21100,21050,247
|
|
20240927,134500,1847066000,21050,21050,21100,21050,122
|
|
20240927,134400,1844495550,21100,21100,21100,21050,579
|
|
20240927,134300,1832293700,21100,21050,21100,21050,127
|
|
20240927,134200,1829617300,21100,21100,21100,21050,298
|
|
20240927,134100,1823332200,21100,21100,21100,21050,138
|
|
20240927,134000,1820420450,21100,21100,21100,21050,517
|
|
20240927,133900,1809517700,21100,21050,21100,21050,61
|
|
20240927,133800,1808231750,21100,21050,21100,21050,137
|
|
20240927,133700,1805342300,21050,21100,21100,21050,249
|
|
20240927,133600,1800093450,21100,21100,21100,21100,120
|
|
20240927,133500,1797561450,21050,21050,21050,21000,264
|
|
20240927,133400,1792004450,21050,21050,21050,21000,168
|
|
20240927,133300,1788468150,21050,21050,21100,21050,369
|
|
20240927,133200,1780695650,21100,21100,21100,21050,229
|
|
20240927,133100,1775865700,21100,21050,21100,21050,163
|
|
20240927,133000,1772427950,21100,21050,21100,21050,216
|
|
20240927,132900,1767872400,21100,21050,21100,21050,550
|
|
20240927,132800,1756267650,21100,21100,21100,21100,331
|
|
20240927,132700,1749283550,21100,21100,21100,21050,247
|
|
20240927,132600,1744081100,21100,21050,21100,21050,209
|
|
20240927,132500,1739675550,21100,21100,21100,21050,367
|
|
20240927,132400,1731932900,21100,21100,21100,21050,270
|
|
20240927,132300,1726236000,21100,21100,21100,21050,151
|
|
20240927,132200,1723050350,21100,21050,21100,21000,355
|
|
20240927,132100,1715566300,21050,21050,21100,21050,180
|
|
20240927,132000,1711772500,21050,21000,21050,21000,81
|
|
20240927,131900,1710068400,21100,21050,21100,21050,297
|
|
20240927,131800,1703814000,21050,21050,21050,21050,116
|
|
20240927,131700,1701372200,21050,21050,21100,21000,225
|
|
20240927,131600,1696632950,21100,21050,21100,21050,221
|
|
20240927,131500,1691973100,21050,21100,21100,21000,254
|
|
20240927,131400,1686618000,21050,21100,21100,21050,210
|
|
20240927,131300,1682196900,21100,21100,21100,21050,160
|
|
20240927,131200,1678825800,21050,21050,21100,21050,1232
|
|
20240927,131100,1652892100,21050,21050,21050,21000,189
|
|
20240927,131000,1648914150,21050,21000,21050,21000,1399
|
|
20240927,130900,1619465500,21050,21050,21050,21050,503
|
|
20240927,130800,1608877350,21050,21050,21050,21000,96
|
|
20240927,130700,1606856800,21050,21050,21050,21050,295
|
|
20240927,130600,1600647050,21050,21050,21050,21000,59
|
|
20240927,130500,1599405600,21050,21050,21050,21000,420
|
|
20240927,130400,1590572100,21050,21050,21050,21050,208
|
|
20240927,130300,1586193700,21000,21050,21050,21000,183
|
|
20240927,130200,1582342050,21050,21050,21050,21000,302
|
|
20240927,130100,1575987450,21050,21050,21050,21000,172
|
|
20240927,130000,1572366950,21050,21050,21050,21050,66
|
|
20240927,125900,1570977650,21050,21050,21050,21050,180
|
|
20240927,125800,1567188650,21050,21050,21050,21000,376
|
|
20240927,125700,1559273900,21050,21050,21050,21000,82
|
|
20240927,125600,1557548700,21050,21000,21050,21000,111
|
|
20240927,125500,1555216150,21000,21000,21000,21000,183
|
|
20240927,125400,1551373150,21000,21050,21050,21000,451
|
|
20240927,125300,1541895850,21050,21050,21050,21000,97
|
|
20240927,125200,1539857200,21050,21000,21050,21000,328
|
|
20240927,125100,1532957150,21000,21000,21000,21000,141
|
|
20240927,125000,1529996150,21000,21000,21050,20950,205
|
|
20240927,124900,1525690900,21000,21000,21000,21000,808
|
|
20240927,124800,1508722900,21000,21000,21000,21000,77
|
|
20240927,124700,1507105900,21000,21000,21000,21000,146
|
|
20240927,124600,1504039900,21000,21000,21000,20950,5424
|
|
20240927,124500,1390136800,21000,21000,21000,20950,250
|
|
20240927,124400,1384891600,21000,21000,21000,21000,271
|
|
20240927,124300,1379200600,20950,21000,21000,20950,55
|
|
20240927,124200,1378045700,21000,21000,21000,21000,285
|
|
20240927,124100,1372060700,21000,21000,21000,20950,155
|
|
20240927,124000,1368805800,21000,21000,21000,21000,311
|
|
20240927,123900,1362274800,21000,21000,21000,21000,178
|
|
20240927,123800,1358536800,21000,21000,21000,20950,106
|
|
20240927,123700,1356313000,21000,21000,21000,20950,248
|
|
20240927,123600,1351106000,21000,21000,21000,20950,135
|
|
20240927,123500,1348272500,21000,20950,21000,20950,230
|
|
20240927,123400,1343443750,20950,21000,21000,20950,140
|
|
20240927,123300,1340508750,21000,21000,21000,20950,420
|
|
20240927,123200,1331688850,21000,21000,21000,21000,137
|
|
20240927,123100,1328811850,20950,21000,21000,20950,140
|
|
20240927,123000,1325872750,20950,20950,21000,20950,163
|
|
20240927,122900,1322457150,20950,20950,20950,20950,293
|
|
20240927,122800,1316318800,20950,20950,20950,20950,146
|
|
20240927,122700,1313260100,20950,20950,20950,20950,158
|
|
20240927,122600,1309950000,20950,20950,21000,20950,239
|
|
20240927,122500,1304938200,20950,20950,21000,20950,236
|
|
20240927,122400,1299992300,20950,20950,21000,20950,120
|
|
20240927,122300,1297477100,20900,21000,21000,20900,136
|
|
20240927,122200,1294623000,21000,21000,21000,21000,152
|
|
20240927,122100,1291431000,21000,21000,21000,20950,423
|
|
20240927,122000,1282562100,21000,21000,21000,20950,96
|
|
20240927,121900,1280548700,21000,21000,21000,21000,307
|
|
20240927,121800,1274101700,21000,20950,21000,20950,51
|
|
20240927,121700,1273031450,20950,20950,20950,20900,236
|
|
20240927,121600,1268087350,20950,20950,20950,20950,571
|
|
20240927,121500,1256124900,20950,20950,20950,20950,287
|
|
20240927,121400,1250112250,20950,20900,20950,20900,210
|
|
20240927,121300,1245713650,20950,20950,20950,20900,302
|
|
20240927,121200,1239387650,21000,20950,21000,20900,458
|
|
20240927,121100,1229811400,20950,21000,21000,20950,210
|
|
20240927,121000,1225408300,21000,20950,21000,20950,227
|
|
20240927,120900,1220642350,21000,20950,21000,20900,591
|
|
20240927,120800,1208237400,20950,20950,20950,20950,233
|
|
20240927,120700,1203356050,20950,20950,20950,20950,84
|
|
20240927,120600,1201596250,20950,20950,20950,20950,90
|
|
20240927,120500,1199710750,20950,20950,20950,20900,324
|
|
20240927,120400,1192928300,20950,20950,20950,20950,119
|
|
20240927,120300,1190435250,20950,20950,20950,20900,391
|
|
20240927,120200,1182243850,20950,20950,20950,20900,92
|
|
20240927,120100,1180319250,20950,20950,20950,20950,184
|
|
20240927,120000,1176464450,20950,20950,20950,20950,187
|
|
20240927,115900,1172546800,20950,20950,20950,20900,182
|
|
20240927,115800,1168736800,20900,20900,20950,20900,184
|
|
20240927,115700,1164882950,20950,20950,20950,20900,242
|
|
20240927,115600,1159813400,20950,20950,20950,20900,234
|
|
20240927,115500,1154914300,20950,20950,20950,20900,216
|
|
20240927,115400,1150389400,20950,20950,20950,20900,139
|
|
20240927,115300,1147477450,20950,20950,20950,20900,178
|
|
20240927,115200,1143751550,20950,20950,20950,20900,85
|
|
20240927,115100,1141971200,20900,20950,20950,20900,383
|
|
20240927,115000,1133947700,20900,20950,20950,20900,233
|
|
20240927,114900,1129069600,20950,20900,20950,20900,221
|
|
20240927,114800,1124439750,20950,20950,20950,20900,77
|
|
20240927,114700,1122827100,20950,20900,20950,20900,355
|
|
20240927,114600,1115393200,20950,20950,20950,20900,72
|
|
20240927,114500,1113885700,20950,20950,20950,20950,232
|
|
20240927,114400,1109025300,20950,20950,20950,20900,272
|
|
20240927,114300,1103330150,20950,20950,20950,20900,168
|
|
20240927,114200,1099810900,20950,20950,20950,20900,248
|
|
20240927,114100,1094615650,20950,20900,20950,20900,119
|
|
20240927,114000,1092125800,20950,20950,20950,20900,193
|
|
20240927,113900,1088082550,20950,20950,20950,20900,352
|
|
20240927,113800,1080709450,20950,20950,20950,20900,246
|
|
20240927,113700,1075560250,20950,20900,20950,20900,141
|
|
20240927,113600,1072606850,20900,20850,20900,20850,67
|
|
20240927,113500,1071206900,20900,20850,20900,20850,319
|
|
20240927,113400,1064542750,20900,20900,20950,20850,253
|
|
20240927,113300,1059257500,20950,20900,20950,20850,358
|
|
20240927,113200,1051766450,20900,20900,20900,20850,227
|
|
20240927,113100,1047022600,20900,20900,20900,20850,230
|
|
20240927,113000,1042218450,20900,20900,20900,20850,248
|
|
20240927,112900,1037035550,20850,20900,20900,20850,96
|
|
20240927,112800,1035029550,20900,20900,20900,20850,210
|
|
20240927,112700,1030643750,20850,20800,20900,20800,1476
|
|
20240927,112600,999938850,20800,20900,20900,20750,282
|
|
20240927,112500,994061650,20750,20950,20950,20750,1253
|
|
20240927,112400,967938950,20950,20950,20950,20900,400
|
|
20240927,112300,959566750,20950,20950,20950,20900,86
|
|
20240927,112200,957765450,20950,20900,20950,20900,247
|
|
20240927,112100,952594000,20950,20950,20950,20900,269
|
|
20240927,112000,946960350,20950,20950,20950,20900,322
|
|
20240927,111900,940220050,20900,20950,20950,20900,259
|
|
20240927,111800,934796900,20950,20950,20950,20950,115
|
|
20240927,111700,932387650,20900,20950,20950,20900,264
|
|
20240927,111600,926858950,20900,20950,20950,20900,825
|
|
20240927,111500,909578100,20900,20950,20950,20900,250
|
|
20240927,111400,904344050,20950,20950,20950,20950,255
|
|
20240927,111300,899001800,20950,20950,20950,20900,330
|
|
20240927,111200,892092250,20950,20950,20950,20950,213
|
|
20240927,111100,887629900,20900,20950,20950,20900,98
|
|
20240927,111000,885576950,20950,20900,20950,20900,322
|
|
20240927,110900,878839200,20900,20900,20900,20850,1700
|
|
20240927,110800,843309300,20900,20850,20900,20850,327
|
|
20240927,110700,836478150,20850,20900,20900,20850,83
|
|
20240927,110600,834746300,20850,20850,20850,20850,356
|
|
20240927,110500,827323700,20850,20900,20900,20850,376
|
|
20240927,110400,819483600,20900,20850,20900,20850,172
|
|
20240927,110300,815895500,20900,20800,20900,20800,470
|
|
20240927,110200,806090000,20850,20900,20900,20850,592
|
|
20240927,110100,793745700,20850,20900,20900,20850,400
|
|
20240927,110000,785392000,20850,20900,20900,20850,53
|
|
20240927,105900,784284700,20900,20900,20900,20850,158
|
|
20240927,105800,780985400,20900,20850,20900,20800,234
|
|
20240927,105700,776101300,20850,20900,20900,20850,224
|
|
20240927,105600,771424250,20850,20900,20900,20850,411
|
|
20240927,105500,762842400,20850,20900,20900,20850,221
|
|
20240927,105400,758229200,20850,20850,20900,20850,143
|
|
20240927,105300,755240900,20900,20900,20900,20850,288
|
|
20240927,105200,749229400,20900,20850,20900,20850,777
|
|
20240927,105100,733026450,20850,20850,20850,20850,230
|
|
20240927,105000,728230950,20850,20850,20850,20800,287
|
|
20240927,104900,722247350,20800,20850,20850,20800,542
|
|
20240927,104800,710959900,20800,20850,20850,20800,192
|
|
20240927,104700,706956850,20850,20750,20850,20750,1080
|
|
20240927,104600,684490000,20800,20800,20800,20750,166
|
|
20240927,104500,681041300,20800,20800,20800,20750,258
|
|
20240927,104400,675675000,20800,20800,20800,20750,272
|
|
20240927,104300,670017450,20800,20750,20800,20700,638
|
|
20240927,104200,656784050,20750,20750,20750,20750,193
|
|
20240927,104100,652779300,20750,20700,20750,20700,256
|
|
20240927,104000,647473350,20750,20700,20750,20700,207
|
|
20240927,103900,643181000,20750,20750,20750,20700,86
|
|
20240927,103800,641396550,20750,20750,20750,20700,187
|
|
20240927,103700,637516450,20700,20700,20750,20700,123
|
|
20240927,103600,634967600,20750,20750,20750,20750,141
|
|
20240927,103500,632041850,20750,20750,20750,20700,145
|
|
20240927,103400,629033200,20750,20700,20750,20700,282
|
|
20240927,103300,623194750,20700,20750,20750,20700,249
|
|
20240927,103200,618035850,20750,20750,20750,20750,296
|
|
20240927,103100,611893850,20700,20700,20750,20700,73
|
|
20240927,103000,610381700,20700,20750,20750,20700,123
|
|
20240927,102900,607832350,20750,20700,20750,20700,63
|
|
20240927,102800,606525150,20700,20700,20750,20700,51
|
|
20240927,102700,605468100,20700,20700,20750,20700,145
|
|
20240927,102600,602465850,20750,20700,20750,20700,163
|
|
20240927,102500,599083650,20750,20750,20750,20700,105
|
|
20240927,102400,596905800,20650,20700,20750,20650,119
|
|
20240927,102300,594444300,20750,20700,20750,20700,265
|
|
20240927,102200,588951400,20750,20750,20750,20700,120
|
|
20240927,102100,586462300,20700,20750,20750,20700,104
|
|
20240927,102000,584308450,20700,20750,20750,20700,175
|
|
20240927,101900,580678150,20750,20750,20750,20750,213
|
|
20240927,101800,576258400,20750,20750,20750,20700,119
|
|
20240927,101700,573792100,20750,20750,20750,20700,39
|
|
20240927,101600,572983050,20700,20750,20800,20700,35
|
|
20240927,101500,572256500,20800,20750,20800,20700,232
|
|
20240927,101400,567441200,20800,20750,20800,20700,188
|
|
20240927,101300,563540950,20700,20600,20750,20600,229
|
|
20240927,101200,558800700,20700,20700,20700,20600,147
|
|
20240927,101100,555763700,20700,20650,20700,20450,840
|
|
20240927,101000,538483600,20650,20700,20700,20550,760
|
|
20240927,100900,522792850,20700,20700,20750,20650,299
|
|
20240927,100800,516611150,20700,20750,20800,20650,196
|
|
20240927,100700,512545000,20750,20700,20750,20650,119
|
|
20240927,100600,510084750,20750,20700,20800,20650,87
|
|
20240927,100500,508285150,20750,20750,20750,20650,113
|
|
20240927,100400,505943100,20650,20800,20800,20650,263
|
|
20240927,100300,500504350,20800,20750,20800,20700,129
|
|
20240927,100200,497829350,20800,20750,20800,20750,179
|
|
20240927,100100,494106450,20800,20750,20800,20700,192
|
|
20240927,100000,490114250,20700,20800,20850,20700,344
|
|
20240927,095900,482962800,20800,20800,20800,20750,236
|
|
20240927,095800,478054100,20800,20800,20800,20750,401
|
|
20240927,095700,469713350,20750,20800,20800,20750,308
|
|
20240927,095600,463314150,20800,20800,20800,20750,252
|
|
20240927,095500,458072650,20800,20800,20800,20750,739
|
|
20240927,095400,442701500,20800,20750,20800,20750,442
|
|
20240927,095300,433511550,20800,20800,20800,20750,232
|
|
20240927,095200,428689800,20800,20800,20800,20750,453
|
|
20240927,095100,419267450,20800,20800,20800,20700,453
|
|
20240927,095000,409865800,20800,20800,20800,20750,376
|
|
20240927,094900,402045100,20750,20700,20800,20700,3411
|
|
20240927,094800,331271050,20650,20600,20700,20600,321
|
|
20240927,094700,324632100,20600,20700,20750,20600,388
|
|
20240927,094600,316601250,20750,20700,20750,20700,327
|
|
20240927,094500,309822400,20750,20650,20750,20600,501
|
|
20240927,094400,299451900,20750,20700,20750,20650,291
|
|
20240927,094300,293427550,20700,20750,20750,20700,160
|
|
20240927,094200,290112700,20700,20750,20750,20650,352
|
|
20240927,094100,282824800,20700,20750,20750,20650,124
|
|
20240927,094000,280257350,20750,20700,20750,20700,406
|
|
20240927,093900,271851050,20750,20700,20750,20600,205
|
|
20240927,093800,267607400,20700,20700,20750,20650,249
|
|
20240927,093700,262452650,20750,20700,20750,20650,449
|
|
20240927,093600,253160950,20750,20650,20750,20650,257
|
|
20240927,093500,247841550,20750,20700,20750,20650,338
|
|
20240927,093400,240837300,20750,20700,20750,20650,270
|
|
20240927,093300,235248000,20700,20650,20700,20650,245
|
|
20240927,093200,230176600,20600,20700,20700,20600,396
|
|
20240927,093100,221985300,20700,20650,20700,20650,164
|
|
20240927,093000,218595650,20600,20700,20700,20600,156
|
|
20240927,092900,215371800,20650,20700,20700,20600,315
|
|
20240927,092800,208866950,20600,20650,20650,20600,191
|
|
20240927,092700,204922950,20600,20600,20650,20600,261
|
|
20240927,092600,199533900,20600,20650,20700,20600,181
|
|
20240927,092500,195794750,20700,20650,20700,20650,182
|
|
20240927,092400,192027400,20700,20650,20700,20650,220
|
|
20240927,092300,187475250,20700,20700,20700,20700,191
|
|
20240927,092200,183521550,20700,20750,20750,20700,434
|
|
20240927,092100,174521500,20750,20700,20750,20700,265
|
|
20240927,092000,169023400,20750,20750,20750,20700,324
|
|
20240927,091900,162303300,20700,20700,20700,20650,314
|
|
20240927,091800,155803850,20650,20650,20650,20600,487
|
|
20240927,091700,145762350,20600,20650,20650,20600,77
|
|
20240927,091600,144175250,20700,20650,20700,20650,357
|
|
20240927,091500,136787400,20700,20750,20750,20650,298
|
|
20240927,091400,130616950,20700,20700,20700,20650,1260
|
|
20240927,091300,104536950,20650,20650,20700,20600,1112
|
|
20240927,091200,81563900,20650,20550,20650,20550,408
|
|
20240927,091100,73139950,20500,20650,20650,20500,402
|
|
20240927,091000,64873800,20600,20550,20600,20550,581
|
|
20240927,090900,52910100,20550,20550,20550,20550,245
|
|
20240927,090800,47875350,20500,20550,20550,20500,169
|
|
20240927,090700,44403450,20550,20600,20600,20500,400
|
|
20240927,090600,36172500,20550,20650,20650,20550,238
|
|
20240927,090500,31264350,20600,20550,20600,20550,140
|
|
20240927,090400,28383200,20550,20550,20600,20550,355
|
|
20240927,090300,21080400,20500,20650,20650,20500,36
|
|
20240927,090200,20339700,20600,20550,20650,20550,385
|
|
20240927,090100,12413950,20550,20550,20650,20550,133
|
|
20240927,090000,9680700,20600,20600,20600,20500,451
|