577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,183400,8012426850,36400,36400,36400,36400,2325
|
|
20240923,183300,8012426850,36400,36400,36400,36400,0
|
|
20240923,183200,8012426850,36400,36400,36400,36400,0
|
|
20240923,183100,8012426850,36400,36400,36400,36400,0
|
|
20240923,183000,8012426850,36400,36400,36400,36400,0
|
|
20240923,182900,8012426850,36400,36400,36400,36400,0
|
|
20240923,182800,8012426850,36400,36400,36400,36400,0
|
|
20240923,182700,8012426850,36400,36400,36400,36400,0
|
|
20240923,182600,8012426850,36400,36400,36400,36400,0
|
|
20240923,182500,8012426850,36400,36400,36400,36400,0
|
|
20240923,182400,8012426850,36400,36400,36400,36400,0
|
|
20240923,182300,8012426850,36400,36400,36400,36400,0
|
|
20240923,182200,8012426850,36400,36400,36400,36400,0
|
|
20240923,182100,8012426850,36400,36400,36400,36400,0
|
|
20240923,182000,8012426850,36400,36400,36400,36400,0
|
|
20240923,181900,8012426850,36400,36400,36400,36400,0
|
|
20240923,181800,8012426850,36400,36400,36400,36400,0
|
|
20240923,181700,8012426850,36400,36400,36400,36400,0
|
|
20240923,181600,8012426850,36400,36400,36400,36400,0
|
|
20240923,181500,8012426850,36400,36400,36400,36400,0
|
|
20240923,181400,8012426850,36400,36400,36400,36400,0
|
|
20240923,181300,8012426850,36400,36400,36400,36400,0
|
|
20240923,181200,8012426850,36400,36400,36400,36400,0
|
|
20240923,181100,8012426850,36400,36400,36400,36400,0
|
|
20240923,181000,8012426850,36400,36400,36400,36400,0
|
|
20240923,180900,8012426850,36400,36400,36400,36400,0
|
|
20240923,180800,8012426850,36400,36400,36400,36400,0
|
|
20240923,180700,8012426850,36400,36400,36400,36400,0
|
|
20240923,180600,8012426850,36400,36400,36400,36400,0
|
|
20240923,180500,8012426850,36400,36400,36400,36400,0
|
|
20240923,180400,8012426850,36400,36400,36400,36400,2325
|
|
20240923,180300,8012426850,36400,36400,36400,36400,0
|
|
20240923,180200,8012426850,36400,36400,36400,36400,0
|
|
20240923,180100,8012426850,36400,36400,36400,36400,0
|
|
20240923,180000,8012426850,36400,36400,36400,36400,0
|
|
20240923,175900,8012426850,36400,36400,36400,36400,0
|
|
20240923,175800,8012426850,36400,36400,36400,36400,0
|
|
20240923,175700,8012426850,36400,36400,36400,36400,0
|
|
20240923,175600,8012426850,36400,36400,36400,36400,0
|
|
20240923,175500,8012426850,36400,36400,36400,36400,0
|
|
20240923,175400,8012426850,36400,36400,36400,36400,0
|
|
20240923,175300,8012426850,36400,36400,36400,36400,0
|
|
20240923,175200,8012426850,36400,36400,36400,36400,0
|
|
20240923,175100,8012426850,36400,36400,36400,36400,0
|
|
20240923,175000,8012426850,36400,36400,36400,36400,0
|
|
20240923,174900,8012426850,36400,36400,36400,36400,0
|
|
20240923,174800,8012426850,36400,36400,36400,36400,0
|
|
20240923,174700,8012426850,36400,36400,36400,36400,0
|
|
20240923,174600,8012426850,36400,36400,36400,36400,0
|
|
20240923,174500,8012426850,36400,36400,36400,36400,0
|
|
20240923,174400,8012426850,36400,36400,36400,36400,0
|
|
20240923,174300,8012426850,36400,36400,36400,36400,0
|
|
20240923,174200,8012426850,36400,36400,36400,36400,0
|
|
20240923,174100,8012426850,36400,36400,36400,36400,0
|
|
20240923,174000,8012426850,36400,36400,36400,36400,0
|
|
20240923,173900,8012426850,36400,36400,36400,36400,0
|
|
20240923,173800,8012426850,36400,36400,36400,36400,0
|
|
20240923,173700,8012426850,36400,36400,36400,36400,0
|
|
20240923,173600,8012426850,36400,36400,36400,36400,0
|
|
20240923,173500,8012426850,36400,36400,36400,36400,0
|
|
20240923,173400,8012426850,36400,36400,36400,36400,2325
|
|
20240923,173300,8012426850,36400,36400,36400,36400,0
|
|
20240923,173200,8012426850,36400,36400,36400,36400,0
|
|
20240923,173100,8012426850,36400,36400,36400,36400,0
|
|
20240923,173000,8012426850,36400,36400,36400,36400,0
|
|
20240923,172900,8012426850,36400,36400,36400,36400,0
|
|
20240923,172800,8012426850,36400,36400,36400,36400,0
|
|
20240923,172700,8012426850,36400,36400,36400,36400,0
|
|
20240923,172600,8012426850,36400,36400,36400,36400,0
|
|
20240923,172500,8012426850,36400,36400,36400,36400,0
|
|
20240923,172400,8012426850,36400,36400,36400,36400,0
|
|
20240923,172300,8012426850,36400,36400,36400,36400,0
|
|
20240923,172200,8012426850,36400,36400,36400,36400,0
|
|
20240923,172100,8012426850,36400,36400,36400,36400,0
|
|
20240923,172000,8012426850,36400,36400,36400,36400,0
|
|
20240923,171900,8012426850,36400,36400,36400,36400,0
|
|
20240923,171800,8012426850,36400,36400,36400,36400,0
|
|
20240923,171700,8012426850,36400,36400,36400,36400,0
|
|
20240923,171600,8012426850,36400,36400,36400,36400,0
|
|
20240923,171500,8012426850,36400,36400,36400,36400,0
|
|
20240923,171400,8012426850,36400,36400,36400,36400,0
|
|
20240923,171300,8012426850,36400,36400,36400,36400,0
|
|
20240923,171200,8012426850,36400,36400,36400,36400,0
|
|
20240923,171100,8012426850,36400,36400,36400,36400,0
|
|
20240923,171000,8012426850,36400,36400,36400,36400,0
|
|
20240923,170900,8012426850,36400,36400,36400,36400,0
|
|
20240923,170800,8012426850,36400,36400,36400,36400,0
|
|
20240923,170700,8012426850,36400,36400,36400,36400,0
|
|
20240923,170600,8012426850,36400,36400,36400,36400,0
|
|
20240923,170500,8012426850,36400,36400,36400,36400,0
|
|
20240923,170400,8012426850,36400,36400,36400,36400,2325
|
|
20240923,170300,8012426850,36400,36400,36400,36400,0
|
|
20240923,170200,8012426850,36400,36400,36400,36400,0
|
|
20240923,170100,8012426850,36400,36400,36400,36400,0
|
|
20240923,170000,8012426850,36400,36400,36400,36400,0
|
|
20240923,165900,8012426850,36400,36400,36400,36400,0
|
|
20240923,165800,8012426850,36400,36400,36400,36400,0
|
|
20240923,165700,8012426850,36400,36400,36400,36400,0
|
|
20240923,165600,8012426850,36400,36400,36400,36400,0
|
|
20240923,165500,8012426850,36400,36400,36400,36400,0
|
|
20240923,165400,8012426850,36400,36400,36400,36400,0
|
|
20240923,165300,8012426850,36400,36400,36400,36400,0
|
|
20240923,165200,8012426850,36400,36400,36400,36400,0
|
|
20240923,165100,8012426850,36400,36400,36400,36400,0
|
|
20240923,165000,8012426850,36400,36400,36400,36400,0
|
|
20240923,164900,8012426850,36400,36400,36400,36400,0
|
|
20240923,164800,8012426850,36400,36400,36400,36400,0
|
|
20240923,164700,8012426850,36400,36400,36400,36400,0
|
|
20240923,164600,8012426850,36400,36400,36400,36400,0
|
|
20240923,164500,8012426850,36400,36400,36400,36400,0
|
|
20240923,164400,8012426850,36400,36400,36400,36400,0
|
|
20240923,164300,8012426850,36400,36400,36400,36400,0
|
|
20240923,164200,8012426850,36400,36400,36400,36400,0
|
|
20240923,164100,8012426850,36400,36400,36400,36400,0
|
|
20240923,164000,8012426850,36400,36400,36400,36400,0
|
|
20240923,163900,8012426850,36400,36400,36400,36400,0
|
|
20240923,163800,8012426850,36400,36400,36400,36400,0
|
|
20240923,163700,8012426850,36400,36400,36400,36400,0
|
|
20240923,163600,8012426850,36400,36400,36400,36400,0
|
|
20240923,163500,8012426850,36400,36400,36400,36400,0
|
|
20240923,163400,8012426850,36400,36400,36400,36400,2325
|
|
20240923,163300,8012426850,36400,36400,36400,36400,0
|
|
20240923,163200,8012426850,36400,36400,36400,36400,0
|
|
20240923,163100,8012426850,36400,36400,36400,36400,0
|
|
20240923,163000,8012426850,36400,36400,36400,36400,0
|
|
20240923,162900,8012426850,36400,36400,36400,36400,0
|
|
20240923,162800,8012426850,36400,36400,36400,36400,0
|
|
20240923,162700,8012426850,36400,36400,36400,36400,0
|
|
20240923,162600,8012426850,36400,36400,36400,36400,0
|
|
20240923,162500,8012426850,36400,36400,36400,36400,0
|
|
20240923,162400,8012426850,36400,36400,36400,36400,0
|
|
20240923,162300,8012426850,36400,36400,36400,36400,0
|
|
20240923,162200,8012426850,36400,36400,36400,36400,0
|
|
20240923,162100,8012426850,36400,36400,36400,36400,0
|
|
20240923,162000,8012426850,36400,36400,36400,36400,0
|
|
20240923,161900,8012426850,36400,36400,36400,36400,0
|
|
20240923,161800,8012426850,36400,36400,36400,36400,0
|
|
20240923,161700,8012426850,36400,36400,36400,36400,0
|
|
20240923,161600,8012426850,36400,36400,36400,36400,0
|
|
20240923,161500,8012426850,36400,36400,36400,36400,0
|
|
20240923,161400,8012426850,36400,36400,36400,36400,0
|
|
20240923,161300,8012426850,36400,36400,36400,36400,0
|
|
20240923,161200,8012426850,36400,36400,36400,36400,0
|
|
20240923,161100,8012426850,36400,36400,36400,36400,0
|
|
20240923,161000,8012426850,36400,36400,36400,36400,0
|
|
20240923,160900,8012426850,36400,36400,36400,36400,0
|
|
20240923,160800,8012426850,36400,36400,36400,36400,0
|
|
20240923,160700,8012426850,36400,36400,36400,36400,0
|
|
20240923,160600,8012426850,36400,36400,36400,36400,0
|
|
20240923,160500,8012426850,36400,36400,36400,36400,0
|
|
20240923,160400,8012426850,36400,36400,36400,36400,2325
|
|
20240923,160300,8012426850,36400,36400,36400,36400,0
|
|
20240923,160200,8012426850,36400,36400,36400,36400,0
|
|
20240923,160100,8012426850,36400,36400,36400,36400,0
|
|
20240923,160000,8012426850,36400,36400,36400,36400,0
|
|
20240923,155900,8012426850,36400,36400,36400,36400,0
|
|
20240923,155800,8012426850,36400,36400,36400,36400,0
|
|
20240923,155700,8012426850,36400,36400,36400,36400,0
|
|
20240923,155600,8012426850,36400,36400,36400,36400,0
|
|
20240923,155500,8012426850,36400,36400,36400,36400,0
|
|
20240923,155400,8012426850,36400,36400,36400,36400,0
|
|
20240923,155300,8012426850,36400,36400,36400,36400,0
|
|
20240923,155200,8012426850,36400,36400,36400,36400,0
|
|
20240923,155100,8012426850,36400,36400,36400,36400,0
|
|
20240923,155000,8012426850,36400,36400,36400,36400,0
|
|
20240923,154900,8012426850,36400,36400,36400,36400,0
|
|
20240923,154800,8012426850,36400,36400,36400,36400,0
|
|
20240923,154700,8012426850,36400,36400,36400,36400,0
|
|
20240923,154600,8012426850,36400,36400,36400,36400,0
|
|
20240923,154500,8012426850,36400,36400,36400,36400,0
|
|
20240923,154400,8012426850,36400,36400,36400,36400,0
|
|
20240923,154300,8012426850,36400,36400,36400,36400,0
|
|
20240923,154200,8012426850,36400,36400,36400,36400,0
|
|
20240923,154100,8012426850,36400,36400,36400,36400,0
|
|
20240923,154000,8012426850,36400,36400,36400,36400,0
|
|
20240923,153900,8012426850,36400,36400,36400,36400,0
|
|
20240923,153800,8012426850,36400,36400,36400,36400,0
|
|
20240923,153700,8012426850,36400,36400,36400,36400,0
|
|
20240923,153600,8012426850,36400,36400,36400,36400,0
|
|
20240923,153500,8012426850,36400,36400,36400,36400,0
|
|
20240923,153400,8012426850,36400,36400,36400,36400,2325
|
|
20240923,153300,8012426850,36400,36400,36400,36400,0
|
|
20240923,153200,8012426850,36400,36400,36400,36400,0
|
|
20240923,153100,8012426850,36400,36400,36400,36400,0
|
|
20240923,153000,8012426850,36400,36400,36400,36400,2325
|
|
20240923,152900,7927796850,36400,36400,36400,36400,0
|
|
20240923,152800,7927796850,36400,36400,36400,36400,0
|
|
20240923,152700,7927796850,36400,36400,36400,36400,0
|
|
20240923,152600,7927796850,36400,36400,36400,36400,0
|
|
20240923,152500,7927796850,36400,36400,36400,36400,0
|
|
20240923,152400,7927796850,36400,36400,36400,36400,0
|
|
20240923,152300,7927796850,36400,36400,36400,36400,0
|
|
20240923,152200,7927796850,36400,36400,36400,36400,0
|
|
20240923,152100,7927796850,36400,36400,36400,36400,0
|
|
20240923,152000,7927796850,36400,36400,36400,36400,0
|
|
20240923,151900,7927796850,36400,36350,36400,36350,165
|
|
20240923,151800,7921791350,36300,36400,36400,36300,124
|
|
20240923,151700,7917284800,36400,36450,36450,36400,593
|
|
20240923,151600,7895697550,36400,36450,36450,36400,704
|
|
20240923,151500,7870065650,36450,36450,36450,36400,553
|
|
20240923,151400,7849917950,36450,36500,36500,36450,58
|
|
20240923,151300,7847803000,36500,36500,36500,36400,504
|
|
20240923,151200,7829436350,36500,36450,36500,36450,411
|
|
20240923,151100,7814453700,36450,36450,36450,36450,944
|
|
20240923,151000,7780044900,36450,36500,36500,36450,391
|
|
20240923,150900,7765792900,36450,36450,36450,36450,1387
|
|
20240923,150800,7715236750,36450,36400,36450,36400,2583
|
|
20240923,150700,7621142150,36400,36350,36400,36350,1321
|
|
20240923,150600,7573107750,36400,36450,36450,36400,327
|
|
20240923,150500,7561202300,36450,36350,36450,36350,346
|
|
20240923,150400,7548606050,36400,36450,36450,36350,348
|
|
20240923,150300,7535923450,36450,36450,36450,36400,2315
|
|
20240923,150200,7451543100,36450,36450,36450,36450,419
|
|
20240923,150100,7436270550,36400,36450,36450,36350,1336
|
|
20240923,150000,7387639100,36450,36300,36450,36300,8320
|
|
20240923,145900,7085235850,36300,36300,36300,36250,406
|
|
20240923,145800,7070498100,36300,36300,36300,36300,1087
|
|
20240923,145700,7031040000,36250,36250,36250,36250,1394
|
|
20240923,145600,6980507500,36250,36250,36250,36250,308
|
|
20240923,145500,6969342500,36250,36250,36250,36200,180
|
|
20240923,145400,6962823550,36250,36250,36250,36200,132
|
|
20240923,145300,6958038850,36250,36250,36250,36250,12
|
|
20240923,145200,6957603850,36250,36250,36250,36250,87
|
|
20240923,145100,6954450100,36250,36250,36250,36250,508
|
|
20240923,145000,6936035100,36250,36200,36250,36200,1005
|
|
20240923,144900,6899645850,36200,36200,36200,36200,421
|
|
20240923,144800,6884405650,36200,36200,36200,36200,61
|
|
20240923,144700,6882197450,36200,36200,36200,36200,202
|
|
20240923,144600,6874885050,36200,36200,36200,36200,73
|
|
20240923,144500,6872242450,36200,36200,36250,36200,4223
|
|
20240923,144400,6719359600,36200,36200,36200,36200,3866
|
|
20240923,144300,6579410400,36200,36150,36200,36150,1189
|
|
20240923,144200,6536423550,36200,36200,36200,36200,46
|
|
20240923,144100,6534758350,36200,36150,36200,36150,685
|
|
20240923,144000,6509993850,36150,36200,36200,36150,576
|
|
20240923,143900,6489163200,36200,36200,36200,36200,37
|
|
20240923,143800,6487823800,36250,36200,36250,36200,1947
|
|
20240923,143700,6417337300,36200,36200,36200,36150,942
|
|
20240923,143600,6383240150,36200,36200,36200,36200,1185
|
|
20240923,143500,6340343150,36200,36200,36200,36200,5
|
|
20240923,143400,6340162150,36200,36200,36200,36150,39
|
|
20240923,143300,6338750500,36200,36200,36200,36200,258
|
|
20240923,143200,6329410900,36200,36200,36200,36200,268
|
|
20240923,143100,6319709300,36200,36200,36200,36200,1615
|
|
20240923,143000,6261246300,36200,36200,36200,36150,960
|
|
20240923,142900,6226540450,36200,36200,36200,36200,0
|
|
20240923,142800,6226540450,36200,36200,36200,36200,8
|
|
20240923,142700,6226250850,36200,36150,36200,36100,1959
|
|
20240923,142600,6155423950,36150,36200,36200,36150,329
|
|
20240923,142500,6143530000,36200,36150,36200,36150,28
|
|
20240923,142400,6142516500,36200,36200,36200,36200,644
|
|
20240923,142300,6119203700,36200,36150,36200,36150,602
|
|
20240923,142200,6097413100,36200,36200,36200,36150,599
|
|
20240923,142100,6075729550,36150,36200,36200,36150,212
|
|
20240923,142000,6068057150,36200,36200,36200,36200,1170
|
|
20240923,141900,6025703150,36200,36200,36200,36200,1252
|
|
20240923,141800,5980380750,36200,36200,36250,36200,1959
|
|
20240923,141700,5909464850,36200,36200,36200,36150,59
|
|
20240923,141600,5907329100,36200,36200,36200,36200,1157
|
|
20240923,141500,5865445700,36200,36200,36200,36200,1301
|
|
20240923,141400,5818349500,36200,36200,36200,36200,127
|
|
20240923,141300,5813752100,36200,36200,36200,36200,75
|
|
20240923,141200,5811037100,36200,36200,36200,36200,26
|
|
20240923,141100,5810095900,36150,36150,36150,36150,100
|
|
20240923,141000,5806480900,36200,36200,36200,36200,8
|
|
20240923,140900,5806191300,36200,36150,36200,36150,568
|
|
20240923,140800,5785656300,36150,36200,36200,36150,83
|
|
20240923,140700,5782652900,36050,36150,36200,36050,453
|
|
20240923,140600,5766300250,36100,36100,36100,36100,1
|
|
20240923,140500,5766264150,36200,36200,36200,36200,270
|
|
20240923,140400,5756490150,36150,36050,36150,36050,247
|
|
20240923,140300,5747562700,36100,36150,36150,36100,34
|
|
20240923,140200,5746333950,36100,36150,36150,36050,48
|
|
20240923,140100,5744600150,36050,36150,36150,36050,1061
|
|
20240923,140000,5706298200,36150,36150,36150,36150,42
|
|
20240923,135900,5704779900,36150,36150,36150,36100,174
|
|
20240923,135800,5698490750,36150,36150,36200,36150,45
|
|
20240923,135700,5696862650,36100,36200,36200,36100,20
|
|
20240923,135600,5696139150,36150,36150,36150,36150,46
|
|
20240923,135500,5694476250,36150,36150,36150,36150,96
|
|
20240923,135400,5691005850,36150,36200,36200,36150,137
|
|
20240923,135300,5686051950,36150,36150,36150,36150,32
|
|
20240923,135200,5684895150,36150,36150,36150,36150,12
|
|
20240923,135100,5684461350,36150,36150,36150,36150,85
|
|
20240923,135000,5681388600,36150,36150,36150,36150,13
|
|
20240923,134900,5680918650,36150,36150,36150,36150,47
|
|
20240923,134800,5679219600,36100,36150,36150,36100,5
|
|
20240923,134700,5679038900,36150,36150,36150,36150,65
|
|
20240923,134600,5676689150,36150,36150,36150,36150,71
|
|
20240923,134500,5674122500,36100,36150,36150,36100,137
|
|
20240923,134400,5669175300,36150,36150,36150,36150,37
|
|
20240923,134300,5667837750,36150,36200,36200,36150,840
|
|
20240923,134200,5637470400,36200,36200,36200,36200,51
|
|
20240923,134100,5635624200,36200,36200,36200,36200,0
|
|
20240923,134000,5635624200,36200,36150,36200,36150,907
|
|
20240923,133900,5602833200,36150,36150,36150,36150,11
|
|
20240923,133800,5602435550,36100,36150,36150,36100,44
|
|
20240923,133700,5600845600,36150,36150,36150,36150,13
|
|
20240923,133600,5600375650,36150,36150,36150,36150,39
|
|
20240923,133500,5598965800,36150,36150,36150,36150,165
|
|
20240923,133400,5593001050,36150,36200,36200,36150,35
|
|
20240923,133300,5591734450,36150,36100,36150,36100,329
|
|
20240923,133200,5579842100,36150,36150,36150,36150,192
|
|
20240923,133100,5572901300,36200,36200,36200,36200,26
|
|
20240923,133000,5571960100,36150,36200,36200,36150,98
|
|
20240923,132900,5568417000,36200,36200,36200,36150,86
|
|
20240923,132800,5565306300,36150,36150,36150,36150,349
|
|
20240923,132700,5552689950,36200,36150,36200,36150,38
|
|
20240923,132600,5551314550,36150,36150,36150,36150,514
|
|
20240923,132500,5532733450,36150,36150,36150,36150,737
|
|
20240923,132400,5506090900,36200,36200,36200,36200,9
|
|
20240923,132300,5505765100,36200,36200,36200,36200,0
|
|
20240923,132200,5505765100,36200,36200,36200,36200,10
|
|
20240923,132100,5505403100,36200,36200,36200,36200,8
|
|
20240923,132000,5505113500,36200,36200,36200,36200,38
|
|
20240923,131900,5503737900,36200,36200,36200,36200,18
|
|
20240923,131800,5503086300,36150,36150,36150,36150,42
|
|
20240923,131700,5501568000,36150,36200,36200,36150,14
|
|
20240923,131600,5501061450,36200,36200,36200,36200,25
|
|
20240923,131500,5500156450,36200,36200,36200,36200,26
|
|
20240923,131400,5499215250,36200,36200,36200,36200,19
|
|
20240923,131300,5498527450,36200,36200,36200,36200,13
|
|
20240923,131200,5498056850,36200,36200,36200,36200,38
|
|
20240923,131100,5496681250,36250,36150,36300,36150,3025
|
|
20240923,131000,5387101000,36150,36150,36150,36150,106
|
|
20240923,130900,5383269100,36150,36200,36200,36150,106
|
|
20240923,130800,5379436700,36200,36200,36200,36200,9
|
|
20240923,130700,5379110900,36150,36150,36150,36150,0
|
|
20240923,130600,5379110900,36150,36150,36150,36150,362
|
|
20240923,130500,5366024600,36200,36200,36200,36200,9
|
|
20240923,130400,5365698800,36200,36200,36200,36200,57
|
|
20240923,130300,5363635400,36200,36200,36200,36200,0
|
|
20240923,130200,5363635400,36200,36200,36200,36200,0
|
|
20240923,130100,5363635400,36200,36250,36250,36200,60
|
|
20240923,130000,5361462550,36150,36200,36200,36150,18
|
|
20240923,125900,5360811450,36200,36250,36250,36200,303
|
|
20240923,125800,5349842450,36250,36250,36250,36250,0
|
|
20240923,125700,5349842450,36250,36250,36250,36250,40
|
|
20240923,125600,5348392450,36250,36250,36250,36250,60
|
|
20240923,125500,5346217450,36150,36150,36150,36150,0
|
|
20240923,125400,5346217450,36150,36150,36150,36150,2
|
|
20240923,125300,5346145150,36250,36150,36250,36150,25
|
|
20240923,125200,5345240400,36150,36150,36150,36150,112
|
|
20240923,125100,5341191600,36200,36200,36200,36200,0
|
|
20240923,125000,5341191600,36200,36200,36250,36200,93
|
|
20240923,124900,5337824150,36200,36200,36200,36200,17
|
|
20240923,124800,5337208750,36200,36200,36200,36200,20
|
|
20240923,124700,5336484750,36200,36200,36200,36200,15
|
|
20240923,124600,5335941750,36200,36250,36250,36200,432
|
|
20240923,124500,5320302850,36200,36200,36200,36200,0
|
|
20240923,124400,5320302850,36200,36200,36200,36200,0
|
|
20240923,124300,5320302850,36200,36300,36300,36200,405
|
|
20240923,124200,5305622200,36300,36300,36300,36300,5
|
|
20240923,124100,5305440700,36300,36350,36350,36250,1953
|
|
20240923,124000,5234547600,36350,36350,36350,36350,57
|
|
20240923,123900,5232475650,36300,36300,36300,36300,718
|
|
20240923,123800,5206412250,36250,36250,36250,36250,40
|
|
20240923,123700,5204962250,36250,36250,36250,36250,245
|
|
20240923,123600,5196081000,36250,36250,36250,36250,8
|
|
20240923,123500,5195791000,36250,36250,36250,36250,10
|
|
20240923,123400,5195428500,36250,36250,36250,36250,1
|
|
20240923,123300,5195392250,36250,36250,36250,36250,58
|
|
20240923,123200,5193289750,36250,36250,36250,36250,9
|
|
20240923,123100,5192963500,36200,36200,36200,36200,0
|
|
20240923,123000,5192963500,36200,36200,36200,36150,386
|
|
20240923,122900,5179009150,36200,36250,36250,36200,139
|
|
20240923,122800,5173977100,36250,36250,36250,36250,11
|
|
20240923,122700,5173578350,36250,36250,36250,36250,8
|
|
20240923,122600,5173288350,36250,36250,36250,36250,10
|
|
20240923,122500,5172925850,36250,36250,36250,36250,10
|
|
20240923,122400,5172563350,36200,36200,36200,36200,22
|
|
20240923,122300,5171766950,36200,36200,36250,36200,453
|
|
20240923,122200,5155367800,36200,36200,36200,36200,0
|
|
20240923,122100,5155367800,36200,36250,36250,36200,97
|
|
20240923,122000,5151855550,36250,36200,36250,36200,427
|
|
20240923,121900,5136396450,36150,36150,36150,36150,2
|
|
20240923,121800,5136324150,36150,36200,36200,36150,61
|
|
20240923,121700,5134116150,36200,36150,36200,36150,46
|
|
20240923,121600,5132452700,36150,36200,36200,36150,50
|
|
20240923,121500,5130644200,36200,36200,36200,36200,8
|
|
20240923,121400,5130354600,36200,36200,36250,36200,162
|
|
20240923,121300,5124488400,36250,36200,36250,36200,277
|
|
20240923,121200,5114456600,36200,36200,36200,36200,376
|
|
20240923,121100,5100845400,36200,36200,36200,36200,0
|
|
20240923,121000,5100845400,36200,36200,36250,36200,153
|
|
20240923,120900,5095306350,36200,36200,36200,36200,140
|
|
20240923,120800,5090238350,36250,36250,36250,36250,0
|
|
20240923,120700,5090238350,36250,36250,36250,36250,42
|
|
20240923,120600,5088715850,36200,36200,36200,36200,181
|
|
20240923,120500,5082163650,36150,36150,36150,36150,0
|
|
20240923,120400,5082163650,36150,36200,36200,36150,594
|
|
20240923,120300,5060665500,36200,36250,36250,36200,350
|
|
20240923,120200,5047995050,36200,36200,36200,36200,1
|
|
20240923,120100,5047958850,36250,36250,36250,36250,35
|
|
20240923,120000,5046690100,36250,36250,36250,36250,1
|
|
20240923,115900,5046653850,36250,36200,36250,36200,273
|
|
20240923,115800,5036760750,36200,36200,36200,36200,73
|
|
20240923,115700,5034118150,36250,36250,36250,36250,0
|
|
20240923,115600,5034118150,36250,36250,36250,36250,10
|
|
20240923,115500,5033755650,36250,36200,36250,36200,23
|
|
20240923,115400,5032922150,36250,36250,36250,36250,0
|
|
20240923,115300,5032922150,36250,36250,36250,36250,4
|
|
20240923,115200,5032777150,36250,36250,36250,36200,285
|
|
20240923,115100,5022447500,36200,36200,36200,36200,0
|
|
20240923,115000,5022447500,36200,36250,36250,36200,95
|
|
20240923,114900,5019004600,36200,36250,36250,36200,683
|
|
20240923,114800,4994279900,36250,36250,36250,36250,10
|
|
20240923,114700,4993917400,36250,36250,36250,36250,23
|
|
20240923,114600,4993083650,36250,36250,36250,36250,0
|
|
20240923,114500,4993083650,36250,36250,36250,36250,9
|
|
20240923,114400,4992757400,36250,36250,36250,36250,18
|
|
20240923,114300,4992104900,36250,36250,36250,36250,1
|
|
20240923,114200,4992068650,36250,36250,36250,36250,0
|
|
20240923,114100,4992068650,36250,36250,36250,36250,10
|
|
20240923,114000,4991706150,36200,36250,36250,36200,5
|
|
20240923,113900,4991524950,36250,36250,36250,36250,33
|
|
20240923,113800,4990328700,36250,36250,36250,36250,28
|
|
20240923,113700,4989313700,36250,36300,36300,36250,551
|
|
20240923,113600,4969314950,36300,36300,36300,36250,839
|
|
20240923,113500,4938860000,36250,36300,36300,36250,92
|
|
20240923,113400,4935522400,36300,36250,36300,36250,41
|
|
20240923,113300,4934034600,36250,36250,36250,36200,31
|
|
20240923,113200,4932911700,36250,36300,36300,36250,780
|
|
20240923,113100,4904636550,36300,36300,36300,36250,402
|
|
20240923,113000,4890053200,36300,36300,36400,36300,5410
|
|
20240923,112900,4693496850,36300,36250,36300,36250,768
|
|
20240923,112800,4665631450,36300,36300,36300,36300,0
|
|
20240923,112700,4665631450,36300,36250,36300,36250,1291
|
|
20240923,112600,4618801250,36250,36250,36250,36250,101
|
|
20240923,112500,4615140000,36250,36250,36250,36250,0
|
|
20240923,112400,4615140000,36250,36250,36250,36250,18
|
|
20240923,112300,4614487500,36250,36250,36250,36250,54
|
|
20240923,112200,4612530000,36250,36250,36250,36250,58
|
|
20240923,112100,4610427500,36250,36150,36250,36150,2185
|
|
20240923,112000,4531340000,36150,36150,36150,36150,10
|
|
20240923,111900,4530978500,36100,36100,36100,36100,10
|
|
20240923,111800,4530617500,36100,36100,36100,36100,0
|
|
20240923,111700,4530617500,36100,36100,36100,36100,51
|
|
20240923,111600,4528776400,36150,36100,36150,36100,39
|
|
20240923,111500,4527368050,36100,36100,36100,36100,0
|
|
20240923,111400,4527368050,36100,36100,36100,36100,0
|
|
20240923,111300,4527368050,36100,36100,36100,36100,2
|
|
20240923,111200,4527295850,36200,36150,36200,36100,474
|
|
20240923,111100,4510164450,36150,36200,36200,36150,76
|
|
20240923,111000,4507414700,36150,36200,36200,36150,392
|
|
20240923,110900,4493239500,36200,36200,36200,36200,45
|
|
20240923,110800,4491610500,36200,36150,36200,36150,224
|
|
20240923,110700,4483510050,36150,36150,36150,36150,148
|
|
20240923,110600,4478159850,36150,36150,36150,36150,16
|
|
20240923,110500,4477581450,36200,36200,36200,36200,9
|
|
20240923,110400,4477255650,36200,36250,36250,36100,168
|
|
20240923,110300,4471179950,36250,36150,36250,36150,350
|
|
20240923,110200,4458501100,36150,36100,36150,36100,232
|
|
20240923,110100,4450125850,36050,36050,36050,36050,13
|
|
20240923,110000,4449657200,36050,36000,36050,36000,89
|
|
20240923,105900,4446449500,36000,36000,36000,36000,0
|
|
20240923,105800,4446449500,36000,36000,36100,36000,51
|
|
20240923,105700,4444612600,36000,36100,36100,36000,27
|
|
20240923,105600,4443640500,36100,36000,36100,36000,15
|
|
20240923,105500,4443100000,36000,36000,36000,36000,21
|
|
20240923,105400,4442344000,36050,36050,36100,36050,170
|
|
20240923,105300,4436214950,36100,36100,36100,36100,100
|
|
20240923,105200,4432604950,36000,36050,36050,36000,15
|
|
20240923,105100,4432064400,35950,36000,36050,35900,391
|
|
20240923,105000,4418019500,35950,36000,36000,35950,719
|
|
20240923,104900,4392147300,36050,36100,36150,36050,1009
|
|
20240923,104800,4355755350,36150,36150,36150,36100,39
|
|
20240923,104700,4354345550,36200,36150,36200,36150,350
|
|
20240923,104600,4341692600,36200,36200,36200,36200,20
|
|
20240923,104500,4340968600,36200,36200,36200,36200,11
|
|
20240923,104400,4340570400,36150,36200,36200,36150,27
|
|
20240923,104300,4339593150,36200,36200,36200,36200,396
|
|
20240923,104200,4325257950,36200,36250,36250,36200,53
|
|
20240923,104100,4323336850,36200,36250,36250,36200,709
|
|
20240923,104000,4297638700,36250,36250,36250,36250,516
|
|
20240923,103900,4278933700,36200,36150,36250,36150,2030
|
|
20240923,103800,4205378300,36200,36200,36200,36200,176
|
|
20240923,103700,4199007100,36200,36150,36200,36150,87
|
|
20240923,103600,4195860100,36150,36150,36150,36150,115
|
|
20240923,103500,4191702850,36150,36100,36150,36100,1070
|
|
20240923,103400,4153038050,36100,36100,36100,36100,110
|
|
20240923,103300,4149067050,36000,36100,36100,36000,48
|
|
20240923,103200,4147336250,36100,36100,36100,36100,55
|
|
20240923,103100,4145350750,36100,36050,36100,36000,237
|
|
20240923,103000,4136808500,36050,35950,36050,35950,1622
|
|
20240923,102900,4078430850,35950,35900,35950,35900,169
|
|
20240923,102800,4072357800,35950,35900,35950,35850,257
|
|
20240923,102700,4063130600,35950,35900,35950,35900,140
|
|
20240923,102600,4058104450,35950,35850,35950,35850,3139
|
|
20240923,102500,3945548050,35850,35750,35850,35750,794
|
|
20240923,102400,3917097150,35750,35800,35800,35750,27
|
|
20240923,102300,3916131350,35750,35700,35750,35700,730
|
|
20240923,102200,3890068700,35700,35700,35700,35700,10
|
|
20240923,102100,3889711700,35650,35650,35650,35650,1
|
|
20240923,102000,3889676050,35650,35650,35650,35600,231
|
|
20240923,101900,3881442350,35650,35650,35650,35650,35
|
|
20240923,101800,3880194600,35650,35700,35700,35650,180
|
|
20240923,101700,3873776250,35700,35700,35700,35700,0
|
|
20240923,101600,3873776250,35700,35700,35700,35650,251
|
|
20240923,101500,3864826800,35750,35650,35850,35600,422
|
|
20240923,101400,3849766850,35750,35650,35800,35650,199
|
|
20240923,101300,3842650200,35650,35650,35800,35650,215
|
|
20240923,101200,3834960500,35750,35650,35750,35650,139
|
|
20240923,101100,3830001850,35600,35650,35650,35600,19
|
|
20240923,101000,3829324900,35600,35650,35700,35600,121
|
|
20240923,100900,3825006100,35650,35650,35700,35600,59
|
|
20240923,100800,3822902450,35700,35700,35750,35650,1223
|
|
20240923,100700,3779197200,35700,35650,35700,35550,724
|
|
20240923,100600,3753390100,35600,35550,35600,35500,217
|
|
20240923,100500,3745672600,35550,35450,35550,35400,102
|
|
20240923,100400,3742047750,35450,35400,35450,35350,261
|
|
20240923,100300,3732800150,35350,35350,35400,35250,3652
|
|
20240923,100200,3603720000,35400,35500,35500,35400,1143
|
|
20240923,100100,3563225750,35550,35550,35550,35500,1152
|
|
20240923,100000,3522302250,35600,35700,35700,35600,381
|
|
20240923,095900,3508734250,35650,35650,35650,35600,269
|
|
20240923,095800,3499152150,35600,35700,35700,35600,54
|
|
20240923,095700,3497226600,35700,35700,35700,35600,466
|
|
20240923,095600,3480612950,35650,35700,35700,35650,25
|
|
20240923,095500,3479720700,35700,35750,35750,35700,23
|
|
20240923,095400,3478899450,35750,35750,35750,35700,327
|
|
20240923,095300,3467225050,35750,35650,35750,35650,81
|
|
20240923,095200,3464331850,35650,35800,35800,35650,1116
|
|
20240923,095100,3424438650,35900,35900,35900,35900,67
|
|
20240923,095000,3422033350,35900,35900,35900,35700,728
|
|
20240923,094900,3395938400,35900,35900,35900,35750,656
|
|
20240923,094800,3372462100,35900,35850,35900,35850,950
|
|
20240923,094700,3338370900,35900,35700,35900,35600,2067
|
|
20240923,094600,3264551300,35700,35550,35700,35500,1419
|
|
20240923,094500,3214032100,35550,35550,35600,35550,183
|
|
20240923,094400,3207521900,35550,35450,35550,35450,955
|
|
20240923,094300,3173623200,35450,35350,35450,35350,1965
|
|
20240923,094200,3104030900,35350,35350,35350,35300,211
|
|
20240923,094100,3096573650,35400,35300,35400,35300,384
|
|
20240923,094000,3083004350,35300,35200,35350,35150,145
|
|
20240923,093900,3077892800,35150,35100,35200,35100,532
|
|
20240923,093800,3059196100,35100,35050,35100,35050,3019
|
|
20240923,093700,2953343850,35050,35100,35150,35050,2193
|
|
20240923,093600,2876407500,35150,35300,35300,35100,3377
|
|
20240923,093500,2757435000,35300,35300,35300,35200,303
|
|
20240923,093400,2746739850,35300,35250,35350,35200,1279
|
|
20240923,093300,2701618200,35200,35250,35400,34900,8126
|
|
20240923,093200,2416402550,35250,35550,35550,35250,4494
|
|
20240923,093100,2257145750,35500,35750,35800,35400,12042
|
|
20240923,093000,1827924300,35800,36100,36100,35750,17726
|
|
20240923,092900,1191574600,36050,36100,36150,36050,2343
|
|
20240923,092800,1107003750,36150,36150,36150,36100,7
|
|
20240923,092700,1106750800,36150,36150,36150,36100,152
|
|
20240923,092600,1101261300,36150,36200,36200,36100,75
|
|
20240923,092500,1098551000,36100,36150,36150,36100,621
|
|
20240923,092400,1076101900,36150,36200,36200,36150,17
|
|
20240923,092300,1075486900,36150,36150,36200,36150,67
|
|
20240923,092200,1073064450,36150,36100,36150,36100,319
|
|
20240923,092100,1061535900,36100,36150,36150,36100,20
|
|
20240923,092000,1060813450,36200,36200,36200,36150,180
|
|
20240923,091900,1054305500,36150,36150,36200,36100,141
|
|
20240923,091800,1049208750,36200,36100,36200,36100,154
|
|
20240923,091700,1043646250,36200,36100,36200,36100,1717
|
|
20240923,091600,981608200,36150,36050,36150,36050,262
|
|
20240923,091500,972149500,36100,36250,36250,36050,5602
|
|
20240923,091400,769639800,36250,36250,36250,36250,19
|
|
20240923,091300,768951050,36250,36250,36250,36200,167
|
|
20240923,091200,762897950,36250,36250,36250,36200,179
|
|
20240923,091100,756410450,36200,36250,36300,36200,366
|
|
20240923,091000,743146550,36250,36250,36300,36200,892
|
|
20240923,090900,710795250,36300,36250,36300,36250,1488
|
|
20240923,090800,656844750,36250,36300,36350,36250,2328
|
|
20240923,090700,572425350,36350,36300,36350,36250,1965
|
|
20240923,090600,501097950,36300,36350,36400,36300,1062
|
|
20240923,090500,462523950,36350,36450,36450,36350,1170
|
|
20240923,090400,419909650,36450,36300,36500,36250,544
|
|
20240923,090300,400093200,36300,36150,36300,36150,780
|
|
20240923,090200,371804950,36150,36200,36200,36100,2213
|
|
20240923,090100,291836900,36200,36300,36400,36200,1816
|
|
20240923,090000,225998100,36250,36300,36700,36250,6172
|