627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,192400,21577124350,22200,22200,22200,22200,9032
|
|
20240926,192300,21577124350,22200,22200,22200,22200,0
|
|
20240926,192200,21577124350,22200,22200,22200,22200,0
|
|
20240926,192100,21577124350,22200,22200,22200,22200,0
|
|
20240926,192000,21577124350,22200,22200,22200,22200,0
|
|
20240926,191900,21577124350,22200,22200,22200,22200,0
|
|
20240926,191800,21577124350,22200,22200,22200,22200,0
|
|
20240926,191700,21577124350,22200,22200,22200,22200,0
|
|
20240926,191600,21577124350,22200,22200,22200,22200,0
|
|
20240926,191500,21577124350,22200,22200,22200,22200,0
|
|
20240926,191400,21577124350,22200,22200,22200,22200,0
|
|
20240926,191300,21577124350,22200,22200,22200,22200,0
|
|
20240926,191200,21577124350,22200,22200,22200,22200,0
|
|
20240926,191100,21577124350,22200,22200,22200,22200,0
|
|
20240926,191000,21577124350,22200,22200,22200,22200,0
|
|
20240926,190900,21577124350,22200,22200,22200,22200,0
|
|
20240926,190800,21577124350,22200,22200,22200,22200,0
|
|
20240926,190700,21577124350,22200,22200,22200,22200,0
|
|
20240926,190600,21577124350,22200,22200,22200,22200,0
|
|
20240926,190500,21577124350,22200,22200,22200,22200,0
|
|
20240926,190400,21577124350,22200,22200,22200,22200,0
|
|
20240926,190300,21577124350,22200,22200,22200,22200,0
|
|
20240926,190200,21577124350,22200,22200,22200,22200,0
|
|
20240926,190100,21577124350,22200,22200,22200,22200,0
|
|
20240926,190000,21577124350,22200,22200,22200,22200,0
|
|
20240926,185900,21577124350,22200,22200,22200,22200,0
|
|
20240926,185800,21577124350,22200,22200,22200,22200,0
|
|
20240926,185700,21577124350,22200,22200,22200,22200,0
|
|
20240926,185600,21577124350,22200,22200,22200,22200,0
|
|
20240926,185500,21577124350,22200,22200,22200,22200,0
|
|
20240926,185400,21577124350,22200,22200,22200,22200,9032
|
|
20240926,185300,21577124350,22200,22200,22200,22200,0
|
|
20240926,185200,21577124350,22200,22200,22200,22200,0
|
|
20240926,185100,21577124350,22200,22200,22200,22200,0
|
|
20240926,185000,21577124350,22200,22200,22200,22200,0
|
|
20240926,184900,21577124350,22200,22200,22200,22200,0
|
|
20240926,184800,21577124350,22200,22200,22200,22200,0
|
|
20240926,184700,21577124350,22200,22200,22200,22200,0
|
|
20240926,184600,21577124350,22200,22200,22200,22200,0
|
|
20240926,184500,21577124350,22200,22200,22200,22200,0
|
|
20240926,184400,21577124350,22200,22200,22200,22200,0
|
|
20240926,184300,21577124350,22200,22200,22200,22200,0
|
|
20240926,184200,21577124350,22200,22200,22200,22200,0
|
|
20240926,184100,21577124350,22200,22200,22200,22200,0
|
|
20240926,184000,21577124350,22200,22200,22200,22200,0
|
|
20240926,183900,21577124350,22200,22200,22200,22200,0
|
|
20240926,183800,21577124350,22200,22200,22200,22200,0
|
|
20240926,183700,21577124350,22200,22200,22200,22200,0
|
|
20240926,183600,21577124350,22200,22200,22200,22200,0
|
|
20240926,183500,21577124350,22200,22200,22200,22200,0
|
|
20240926,183400,21577124350,22200,22200,22200,22200,0
|
|
20240926,183300,21577124350,22200,22200,22200,22200,0
|
|
20240926,183200,21577124350,22200,22200,22200,22200,0
|
|
20240926,183100,21577124350,22200,22200,22200,22200,0
|
|
20240926,183000,21577124350,22200,22200,22200,22200,0
|
|
20240926,182900,21577124350,22200,22200,22200,22200,0
|
|
20240926,182800,21577124350,22200,22200,22200,22200,0
|
|
20240926,182700,21577124350,22200,22200,22200,22200,0
|
|
20240926,182600,21577124350,22200,22200,22200,22200,0
|
|
20240926,182500,21577124350,22200,22200,22200,22200,0
|
|
20240926,182400,21577124350,22200,22200,22200,22200,9032
|
|
20240926,182300,21577124350,22200,22200,22200,22200,0
|
|
20240926,182200,21577124350,22200,22200,22200,22200,0
|
|
20240926,182100,21577124350,22200,22200,22200,22200,0
|
|
20240926,182000,21577124350,22200,22200,22200,22200,0
|
|
20240926,181900,21577124350,22200,22200,22200,22200,0
|
|
20240926,181800,21577124350,22200,22200,22200,22200,0
|
|
20240926,181700,21577124350,22200,22200,22200,22200,0
|
|
20240926,181600,21577124350,22200,22200,22200,22200,0
|
|
20240926,181500,21577124350,22200,22200,22200,22200,0
|
|
20240926,181400,21577124350,22200,22200,22200,22200,0
|
|
20240926,181300,21577124350,22200,22200,22200,22200,0
|
|
20240926,181200,21577124350,22200,22200,22200,22200,0
|
|
20240926,181100,21577124350,22200,22200,22200,22200,0
|
|
20240926,181000,21577124350,22200,22200,22200,22200,0
|
|
20240926,180900,21577124350,22200,22200,22200,22200,0
|
|
20240926,180800,21577124350,22200,22200,22200,22200,0
|
|
20240926,180700,21577124350,22200,22200,22200,22200,0
|
|
20240926,180600,21577124350,22200,22200,22200,22200,0
|
|
20240926,180500,21577124350,22200,22200,22200,22200,0
|
|
20240926,180400,21577124350,22200,22200,22200,22200,0
|
|
20240926,180300,21577124350,22200,22200,22200,22200,0
|
|
20240926,180200,21577124350,22200,22200,22200,22200,0
|
|
20240926,180100,21577124350,22200,22200,22200,22200,0
|
|
20240926,180000,21577124350,22200,22200,22200,22200,0
|
|
20240926,175900,21577124350,22200,22200,22200,22200,0
|
|
20240926,175800,21577124350,22200,22200,22200,22200,0
|
|
20240926,175700,21577124350,22200,22200,22200,22200,0
|
|
20240926,175600,21577124350,22200,22200,22200,22200,0
|
|
20240926,175500,21577124350,22200,22200,22200,22200,0
|
|
20240926,175400,21577124350,22200,22200,22200,22200,9032
|
|
20240926,175300,21577124350,22200,22200,22200,22200,0
|
|
20240926,175200,21577124350,22200,22200,22200,22200,0
|
|
20240926,175100,21577124350,22200,22200,22200,22200,0
|
|
20240926,175000,21577124350,22200,22200,22200,22200,0
|
|
20240926,174900,21577124350,22200,22200,22200,22200,0
|
|
20240926,174800,21577124350,22200,22200,22200,22200,0
|
|
20240926,174700,21577124350,22200,22200,22200,22200,0
|
|
20240926,174600,21577124350,22200,22200,22200,22200,0
|
|
20240926,174500,21577124350,22200,22200,22200,22200,0
|
|
20240926,174400,21577124350,22200,22200,22200,22200,0
|
|
20240926,174300,21577124350,22200,22200,22200,22200,0
|
|
20240926,174200,21577124350,22200,22200,22200,22200,0
|
|
20240926,174100,21577124350,22200,22200,22200,22200,0
|
|
20240926,174000,21577124350,22200,22200,22200,22200,0
|
|
20240926,173900,21577124350,22200,22200,22200,22200,0
|
|
20240926,173800,21577124350,22200,22200,22200,22200,0
|
|
20240926,173700,21577124350,22200,22200,22200,22200,0
|
|
20240926,173600,21577124350,22200,22200,22200,22200,0
|
|
20240926,173500,21577124350,22200,22200,22200,22200,0
|
|
20240926,173400,21577124350,22200,22200,22200,22200,0
|
|
20240926,173300,21577124350,22200,22200,22200,22200,0
|
|
20240926,173200,21577124350,22200,22200,22200,22200,0
|
|
20240926,173100,21577124350,22200,22200,22200,22200,0
|
|
20240926,173000,21577124350,22200,22200,22200,22200,0
|
|
20240926,172900,21577124350,22200,22200,22200,22200,0
|
|
20240926,172800,21577124350,22200,22200,22200,22200,0
|
|
20240926,172700,21577124350,22200,22200,22200,22200,0
|
|
20240926,172600,21577124350,22200,22200,22200,22200,0
|
|
20240926,172500,21577124350,22200,22200,22200,22200,0
|
|
20240926,172400,21577124350,22200,22200,22200,22200,9032
|
|
20240926,172300,21577124350,22200,22200,22200,22200,0
|
|
20240926,172200,21577124350,22200,22200,22200,22200,0
|
|
20240926,172100,21577124350,22200,22200,22200,22200,0
|
|
20240926,172000,21577124350,22200,22200,22200,22200,0
|
|
20240926,171900,21577124350,22200,22200,22200,22200,0
|
|
20240926,171800,21577124350,22200,22200,22200,22200,0
|
|
20240926,171700,21577124350,22200,22200,22200,22200,0
|
|
20240926,171600,21577124350,22200,22200,22200,22200,0
|
|
20240926,171500,21577124350,22200,22200,22200,22200,0
|
|
20240926,171400,21577124350,22200,22200,22200,22200,0
|
|
20240926,171300,21577124350,22200,22200,22200,22200,0
|
|
20240926,171200,21577124350,22200,22200,22200,22200,0
|
|
20240926,171100,21577124350,22200,22200,22200,22200,0
|
|
20240926,171000,21577124350,22200,22200,22200,22200,0
|
|
20240926,170900,21577124350,22200,22200,22200,22200,0
|
|
20240926,170800,21577124350,22200,22200,22200,22200,0
|
|
20240926,170700,21577124350,22200,22200,22200,22200,0
|
|
20240926,170600,21577124350,22200,22200,22200,22200,0
|
|
20240926,170500,21577124350,22200,22200,22200,22200,0
|
|
20240926,170400,21577124350,22200,22200,22200,22200,0
|
|
20240926,170300,21577124350,22200,22200,22200,22200,0
|
|
20240926,170200,21577124350,22200,22200,22200,22200,0
|
|
20240926,170100,21577124350,22200,22200,22200,22200,0
|
|
20240926,170000,21577124350,22200,22200,22200,22200,0
|
|
20240926,165900,21577124350,22200,22200,22200,22200,0
|
|
20240926,165800,21577124350,22200,22200,22200,22200,0
|
|
20240926,165700,21577124350,22200,22200,22200,22200,0
|
|
20240926,165600,21577124350,22200,22200,22200,22200,0
|
|
20240926,165500,21577124350,22200,22200,22200,22200,0
|
|
20240926,165400,21577124350,22200,22200,22200,22200,9032
|
|
20240926,165300,21577124350,22200,22200,22200,22200,0
|
|
20240926,165200,21577124350,22200,22200,22200,22200,0
|
|
20240926,165100,21577124350,22200,22200,22200,22200,0
|
|
20240926,165000,21577124350,22200,22200,22200,22200,0
|
|
20240926,164900,21577124350,22200,22200,22200,22200,0
|
|
20240926,164800,21577124350,22200,22200,22200,22200,0
|
|
20240926,164700,21577124350,22200,22200,22200,22200,0
|
|
20240926,164600,21577124350,22200,22200,22200,22200,0
|
|
20240926,164500,21577124350,22200,22200,22200,22200,0
|
|
20240926,164400,21577124350,22200,22200,22200,22200,0
|
|
20240926,164300,21577124350,22200,22200,22200,22200,0
|
|
20240926,164200,21577124350,22200,22200,22200,22200,0
|
|
20240926,164100,21577124350,22200,22200,22200,22200,0
|
|
20240926,164000,21577124350,22200,22200,22200,22200,0
|
|
20240926,163900,21577124350,22200,22200,22200,22200,0
|
|
20240926,163800,21577124350,22200,22200,22200,22200,0
|
|
20240926,163700,21577124350,22200,22200,22200,22200,0
|
|
20240926,163600,21577124350,22200,22200,22200,22200,0
|
|
20240926,163500,21577124350,22200,22200,22200,22200,0
|
|
20240926,163400,21577124350,22200,22200,22200,22200,0
|
|
20240926,163300,21577124350,22200,22200,22200,22200,0
|
|
20240926,163200,21577124350,22200,22200,22200,22200,0
|
|
20240926,163100,21577124350,22200,22200,22200,22200,0
|
|
20240926,163000,21577124350,22200,22200,22200,22200,0
|
|
20240926,162900,21577124350,22200,22200,22200,22200,0
|
|
20240926,162800,21577124350,22200,22200,22200,22200,0
|
|
20240926,162700,21577124350,22200,22200,22200,22200,0
|
|
20240926,162600,21577124350,22200,22200,22200,22200,0
|
|
20240926,162500,21577124350,22200,22200,22200,22200,0
|
|
20240926,162400,21577124350,22200,22200,22200,22200,9032
|
|
20240926,162300,21577124350,22200,22200,22200,22200,0
|
|
20240926,162200,21577124350,22200,22200,22200,22200,0
|
|
20240926,162100,21577124350,22200,22200,22200,22200,0
|
|
20240926,162000,21577124350,22200,22200,22200,22200,0
|
|
20240926,161900,21577124350,22200,22200,22200,22200,0
|
|
20240926,161800,21577124350,22200,22200,22200,22200,0
|
|
20240926,161700,21577124350,22200,22200,22200,22200,0
|
|
20240926,161600,21577124350,22200,22200,22200,22200,0
|
|
20240926,161500,21577124350,22200,22200,22200,22200,0
|
|
20240926,161400,21577124350,22200,22200,22200,22200,0
|
|
20240926,161300,21577124350,22200,22200,22200,22200,0
|
|
20240926,161200,21577124350,22200,22200,22200,22200,0
|
|
20240926,161100,21577124350,22200,22200,22200,22200,0
|
|
20240926,161000,21577124350,22200,22200,22200,22200,0
|
|
20240926,160900,21577124350,22200,22200,22200,22200,0
|
|
20240926,160800,21577124350,22200,22200,22200,22200,0
|
|
20240926,160700,21577124350,22200,22200,22200,22200,0
|
|
20240926,160600,21577124350,22200,22200,22200,22200,0
|
|
20240926,160500,21577124350,22200,22200,22200,22200,0
|
|
20240926,160400,21577124350,22200,22200,22200,22200,0
|
|
20240926,160300,21577124350,22200,22200,22200,22200,0
|
|
20240926,160200,21577124350,22200,22200,22200,22200,0
|
|
20240926,160100,21577124350,22200,22200,22200,22200,0
|
|
20240926,160000,21577124350,22200,22200,22200,22200,0
|
|
20240926,155900,21577124350,22200,22200,22200,22200,0
|
|
20240926,155800,21577124350,22200,22200,22200,22200,0
|
|
20240926,155700,21577124350,22200,22200,22200,22200,0
|
|
20240926,155600,21577124350,22200,22200,22200,22200,0
|
|
20240926,155500,21577124350,22200,22200,22200,22200,0
|
|
20240926,155400,21577124350,22200,22200,22200,22200,9032
|
|
20240926,155300,21577124350,22200,22200,22200,22200,0
|
|
20240926,155200,21577124350,22200,22200,22200,22200,0
|
|
20240926,155100,21577124350,22200,22200,22200,22200,0
|
|
20240926,155000,21577124350,22200,22200,22200,22200,0
|
|
20240926,154900,21577124350,22200,22200,22200,22200,0
|
|
20240926,154800,21577124350,22200,22200,22200,22200,0
|
|
20240926,154700,21577124350,22200,22200,22200,22200,0
|
|
20240926,154600,21577124350,22200,22200,22200,22200,0
|
|
20240926,154500,21577124350,22200,22200,22200,22200,0
|
|
20240926,154400,21577124350,22200,22200,22200,22200,0
|
|
20240926,154300,21577124350,22200,22200,22200,22200,0
|
|
20240926,154200,21577124350,22200,22200,22200,22200,0
|
|
20240926,154100,21577124350,22200,22200,22200,22200,0
|
|
20240926,154000,21577124350,22200,22200,22200,22200,0
|
|
20240926,153900,21577124350,22200,22200,22200,22200,0
|
|
20240926,153800,21577124350,22200,22200,22200,22200,0
|
|
20240926,153700,21577124350,22200,22200,22200,22200,0
|
|
20240926,153600,21577124350,22200,22200,22200,22200,0
|
|
20240926,153500,21577124350,22200,22200,22200,22200,0
|
|
20240926,153400,21577124350,22200,22200,22200,22200,0
|
|
20240926,153300,21577124350,22200,22200,22200,22200,0
|
|
20240926,153200,21577124350,22200,22200,22200,22200,0
|
|
20240926,153100,21577124350,22200,22200,22200,22200,0
|
|
20240926,153000,21577124350,22200,22200,22200,22200,9032
|
|
20240926,152900,21376613950,22200,22200,22200,22200,0
|
|
20240926,152800,21376613950,22200,22200,22200,22200,0
|
|
20240926,152700,21376613950,22200,22200,22200,22200,0
|
|
20240926,152600,21376613950,22200,22200,22200,22200,0
|
|
20240926,152500,21376613950,22200,22200,22200,22200,0
|
|
20240926,152400,21376613950,22200,22200,22200,22200,0
|
|
20240926,152300,21376613950,22200,22200,22200,22200,0
|
|
20240926,152200,21376613950,22200,22200,22200,22200,0
|
|
20240926,152100,21376613950,22200,22200,22200,22200,0
|
|
20240926,152000,21376613950,22200,22200,22200,22200,0
|
|
20240926,151900,21376613950,22200,22200,22300,22200,1853
|
|
20240926,151800,21335379450,22200,22250,22250,22200,230
|
|
20240926,151700,21330262900,22250,22200,22250,22200,1096
|
|
20240926,151600,21305880050,22250,22250,22250,22200,478
|
|
20240926,151500,21295245800,22250,22250,22250,22200,193
|
|
20240926,151400,21290952600,22200,22250,22250,22200,535
|
|
20240926,151300,21279068450,22200,22250,22250,22150,857
|
|
20240926,151200,21260059600,22250,22200,22250,22150,1082
|
|
20240926,151100,21236037250,22200,22200,22250,22150,345
|
|
20240926,151000,21228378350,22200,22250,22250,22150,492
|
|
20240926,150900,21217466900,22200,22200,22250,22150,998
|
|
20240926,150800,21195309000,22200,22200,22200,22150,425
|
|
20240926,150700,21185879250,22200,22200,22250,22150,251
|
|
20240926,150600,21180308950,22200,22200,22250,22150,2102
|
|
20240926,150500,21133641250,22250,22250,22300,22200,1403
|
|
20240926,150400,21102428500,22250,22300,22300,22200,1772
|
|
20240926,150300,21063005100,22300,22200,22300,22200,775
|
|
20240926,150200,21045761450,22250,22200,22250,22200,329
|
|
20240926,150100,21038454200,22200,22200,22200,22150,401
|
|
20240926,150000,21029552300,22150,22250,22250,22150,2564
|
|
20240926,145900,20972613100,22250,22200,22250,22200,1642
|
|
20240926,145800,20936130350,22150,22050,22150,22050,1509
|
|
20240926,145700,20902756100,22100,22050,22100,22000,942
|
|
20240926,145600,20881983200,22050,22000,22100,22000,233
|
|
20240926,145500,20876843450,22000,21950,22050,21950,460
|
|
20240926,145400,20866710900,22000,22100,22100,22000,2236
|
|
20240926,145300,20817486850,22100,22050,22100,22050,501
|
|
20240926,145200,20806425350,22100,22050,22100,22050,423
|
|
20240926,145100,20797089900,22000,22050,22100,22000,740
|
|
20240926,145000,20780796200,22050,22100,22150,22050,2093
|
|
20240926,144900,20734577950,22100,22100,22100,22050,401
|
|
20240926,144800,20725724850,22100,22150,22150,22050,432
|
|
20240926,144700,20716177600,22100,22150,22150,22100,1058
|
|
20240926,144600,20692787200,22150,22200,22200,22150,1018
|
|
20240926,144500,20670233300,22150,22150,22150,22100,585
|
|
20240926,144400,20657275600,22200,22150,22200,22100,523
|
|
20240926,144300,20645685000,22150,22150,22200,22150,329
|
|
20240926,144200,20638390750,22150,22200,22200,22100,586
|
|
20240926,144100,20625408100,22200,22050,22200,22050,1226
|
|
20240926,144000,20598276800,22100,22100,22150,22100,341
|
|
20240926,143900,20590736750,22150,22150,22150,22050,569
|
|
20240926,143800,20578153400,22150,22100,22150,22050,585
|
|
20240926,143700,20565239000,22100,22150,22200,22100,1299
|
|
20240926,143600,20536464050,22150,22150,22150,22100,686
|
|
20240926,143500,20521269200,22150,22100,22150,22100,1676
|
|
20240926,143400,20484187400,22100,22100,22150,22000,883
|
|
20240926,143300,20464672100,22100,22150,22150,22000,439
|
|
20240926,143200,20454984050,22050,22150,22150,22050,240
|
|
20240926,143100,20449677350,22150,22100,22150,22000,3683
|
|
20240926,143000,20368548050,22150,22150,22150,22100,448
|
|
20240926,142900,20358631400,22100,22100,22150,22100,448
|
|
20240926,142800,20348730100,22150,22100,22150,22100,68
|
|
20240926,142700,20347225700,22150,22150,22150,22050,208
|
|
20240926,142600,20342633300,22050,22100,22100,22050,293
|
|
20240926,142500,20336168750,22100,22100,22100,22050,1203
|
|
20240926,142400,20309611900,22100,22100,22150,22100,186
|
|
20240926,142300,20305499750,22150,22150,22150,22100,163
|
|
20240926,142200,20301893950,22150,22150,22150,22100,269
|
|
20240926,142100,20295942700,22150,22100,22150,22100,141
|
|
20240926,142000,20292824550,22200,22150,22200,22100,490
|
|
20240926,141900,20281973150,22150,22100,22150,22100,141
|
|
20240926,141800,20278853300,22100,22150,22200,22100,765
|
|
20240926,141700,20261912700,22150,22100,22200,22100,619
|
|
20240926,141600,20248206550,22100,22100,22150,22050,167
|
|
20240926,141500,20244514850,22150,22050,22150,22050,1202
|
|
20240926,141400,20217956950,22100,22200,22200,22050,482
|
|
20240926,141300,20207304750,22200,22100,22200,22050,1157
|
|
20240926,141200,20181741100,22050,22050,22050,22000,203
|
|
20240926,141100,20177268200,22000,22050,22050,22000,117
|
|
20240926,141000,20174692850,21950,21950,22000,21950,3516
|
|
20240926,140900,20097409600,21950,21950,22000,21950,933
|
|
20240926,140800,20076930200,22000,22000,22000,21950,516
|
|
20240926,140700,20065590900,22000,22000,22050,22000,343
|
|
20240926,140600,20058044850,22000,22000,22050,22000,444
|
|
20240926,140500,20048275550,22050,22000,22050,22000,340
|
|
20240926,140400,20040791350,22000,22050,22050,22000,989
|
|
20240926,140300,20018992250,22050,22100,22100,22050,829
|
|
20240926,140200,20000712550,22100,22050,22100,22050,28
|
|
20240926,140100,20000093800,22050,22050,22100,22050,161
|
|
20240926,140000,19996540000,22100,22100,22100,22050,373
|
|
20240926,135900,19988301200,22000,22000,22100,22000,2011
|
|
20240926,135800,19943985600,22000,22050,22050,22000,430
|
|
20240926,135700,19934525550,22000,22050,22050,22000,955
|
|
20240926,135600,19913509100,22000,22100,22100,22000,635
|
|
20240926,135500,19899530950,22050,21950,22050,21900,1303
|
|
20240926,135400,19870885550,22000,22000,22050,21950,4822
|
|
20240926,135300,19764934250,22000,22000,22050,22000,1416
|
|
20240926,135200,19733780250,22100,22100,22100,22000,8735
|
|
20240926,135100,19541093200,22100,22100,22150,22100,626
|
|
20240926,135000,19527255550,22100,22200,22200,22100,3994
|
|
20240926,134900,19438818200,22200,22200,22200,22150,306
|
|
20240926,134800,19432036850,22150,22150,22150,22150,11
|
|
20240926,134700,19431793200,22150,22200,22200,22150,386
|
|
20240926,134600,19423232850,22150,22200,22200,22150,549
|
|
20240926,134500,19411051950,22200,22200,22250,22200,1118
|
|
20240926,134400,19386232150,22200,22150,22200,22150,607
|
|
20240926,134300,19372785800,22150,22200,22250,22150,291
|
|
20240926,134200,19366336850,22150,22200,22250,22150,556
|
|
20240926,134100,19353992600,22200,22250,22250,22200,670
|
|
20240926,134000,19339117050,22200,22200,22250,22200,672
|
|
20240926,133900,19324197050,22250,22200,22250,22200,336
|
|
20240926,133800,19316726350,22200,22300,22300,22200,1399
|
|
20240926,133700,19285644400,22300,22350,22350,22250,3530
|
|
20240926,133600,19206947800,22300,22300,22350,22300,346
|
|
20240926,133500,19199229250,22300,22350,22350,22300,528
|
|
20240926,133400,19187434950,22350,22350,22350,22300,87
|
|
20240926,133300,19185492700,22300,22350,22350,22300,689
|
|
20240926,133200,19170127300,22350,22300,22350,22300,67
|
|
20240926,133100,19168631950,22350,22250,22350,22200,720
|
|
20240926,133000,19152574800,22200,22250,22250,22200,753
|
|
20240926,132900,19135825900,22200,22250,22250,22200,48
|
|
20240926,132800,19134758400,22200,22250,22250,22200,603
|
|
20240926,132700,19121356150,22250,22200,22300,22200,421
|
|
20240926,132600,19111990550,22200,22200,22250,22200,275
|
|
20240926,132500,19105875300,22250,22300,22300,22200,198
|
|
20240926,132400,19101477750,22300,22250,22300,22200,637
|
|
20240926,132300,19087311100,22200,22200,22200,22200,499
|
|
20240926,132200,19076233300,22200,22200,22250,22150,288
|
|
20240926,132100,19069840800,22200,22200,22250,22150,1719
|
|
20240926,132000,19031685200,22200,22250,22300,22200,1079
|
|
20240926,131900,19007678100,22300,22250,22300,22250,142
|
|
20240926,131800,19004512800,22300,22300,22300,22250,481
|
|
20240926,131700,18993788650,22300,22250,22300,22250,320
|
|
20240926,131600,18986657900,22300,22250,22300,22200,3872
|
|
20240926,131500,18900661800,22300,22300,22300,22250,428
|
|
20240926,131400,18891132450,22250,22250,22300,22250,458
|
|
20240926,131300,18880941700,22250,22300,22300,22250,1393
|
|
20240926,131200,18849939150,22350,22350,22350,22250,7971
|
|
20240926,131100,18672068900,22350,22350,22400,22350,78
|
|
20240926,131000,18670324300,22350,22300,22350,22300,353
|
|
20240926,130900,18662434800,22300,22350,22400,22300,2052
|
|
20240926,130800,18616573550,22400,22400,22400,22350,2456
|
|
20240926,130700,18561638250,22450,22450,22450,22400,774
|
|
20240926,130600,18544282400,22350,22400,22500,22350,1648
|
|
20240926,130500,18507285000,22400,22400,22400,22350,480
|
|
20240926,130400,18496550000,22350,22350,22400,22300,358
|
|
20240926,130300,18488547250,22350,22400,22400,22300,1304
|
|
20240926,130200,18459401800,22350,22350,22350,22300,193
|
|
20240926,130100,18455090300,22350,22300,22350,22300,736
|
|
20240926,130000,18438644600,22400,22400,22400,22300,1815
|
|
20240926,125900,18398091850,22350,22450,22450,22350,457
|
|
20240926,125800,18387854950,22400,22350,22450,22350,1047
|
|
20240926,125700,18364421100,22350,22400,22400,22350,200
|
|
20240926,125600,18359949850,22350,22400,22450,22350,1814
|
|
20240926,125500,18319397650,22350,22450,22450,22350,1366
|
|
20240926,125400,18288792000,22450,22450,22450,22400,275
|
|
20240926,125300,18282630000,22450,22450,22450,22400,65
|
|
20240926,125200,18281171000,22400,22450,22450,22400,174
|
|
20240926,125100,18277273350,22450,22450,22450,22400,724
|
|
20240926,125000,18261022400,22450,22400,22450,22400,80
|
|
20240926,124900,18259229450,22450,22450,22450,22400,308
|
|
20240926,124800,18252326800,22400,22450,22500,22400,309
|
|
20240926,124700,18245390800,22450,22500,22500,22450,297
|
|
20240926,124600,18238722550,22500,22450,22500,22450,380
|
|
20240926,124500,18230191400,22500,22450,22500,22400,302
|
|
20240926,124400,18223415150,22450,22450,22450,22400,280
|
|
20240926,124300,18217139100,22400,22400,22450,22400,209
|
|
20240926,124200,18212457000,22450,22400,22500,22400,3422
|
|
20240926,124100,18135636300,22450,22550,22550,22400,2734
|
|
20240926,124000,18074261850,22450,22500,22550,22450,463
|
|
20240926,123900,18063842500,22500,22550,22550,22500,181
|
|
20240926,123800,18059769800,22500,22550,22550,22450,181
|
|
20240926,123700,18055696150,22500,22500,22550,22450,225
|
|
20240926,123600,18050635550,22500,22500,22550,22450,740
|
|
20240926,123500,18033981800,22500,22450,22500,22400,1829
|
|
20240926,123400,17992848300,22400,22450,22500,22400,486
|
|
20240926,123300,17981933150,22450,22500,22500,22450,236
|
|
20240926,123200,17976632450,22500,22500,22500,22500,20
|
|
20240926,123100,17976182450,22500,22450,22500,22450,153
|
|
20240926,123000,17972746300,22450,22400,22450,22350,1763
|
|
20240926,122900,17933215650,22400,22450,22450,22400,323
|
|
20240926,122800,17925978400,22450,22450,22450,22400,1900
|
|
20240926,122700,17883390900,22450,22500,22500,22450,856
|
|
20240926,122600,17864171800,22500,22500,22500,22450,116
|
|
20240926,122500,17861564100,22500,22500,22500,22450,185
|
|
20240926,122400,17857405850,22500,22450,22500,22450,4
|
|
20240926,122300,17857316000,22500,22500,22500,22450,538
|
|
20240926,122200,17845220500,22450,22450,22500,22400,1258
|
|
20240926,122100,17817001250,22450,22450,22500,22400,2696
|
|
20240926,122000,17756486800,22450,22500,22550,22450,2697
|
|
20240926,121900,17695851850,22500,22500,22550,22500,1568
|
|
20240926,121800,17660571300,22500,22600,22600,22500,817
|
|
20240926,121700,17642163900,22550,22600,22600,22550,1306
|
|
20240926,121600,17612710050,22600,22600,22650,22600,593
|
|
20240926,121500,17599306450,22600,22600,22650,22550,2145
|
|
20240926,121400,17550832450,22600,22650,22650,22600,91
|
|
20240926,121300,17548773850,22600,22650,22650,22600,1398
|
|
20240926,121200,17517168700,22650,22700,22700,22650,556
|
|
20240926,121100,17504570900,22650,22650,22700,22600,5548
|
|
20240926,121000,17379105550,22600,22650,22700,22600,1199
|
|
20240926,120900,17351963700,22650,22700,22700,22600,1386
|
|
20240926,120800,17320542200,22700,22650,22700,22600,1889
|
|
20240926,120700,17277746200,22650,22700,22750,22650,3495
|
|
20240926,120600,17198460950,22700,22800,22800,22700,2585
|
|
20240926,120500,17139659450,22800,22800,22800,22750,221
|
|
20240926,120400,17134626650,22750,22800,22850,22750,917
|
|
20240926,120300,17113750650,22850,22850,22900,22800,1478
|
|
20240926,120200,17080030150,22800,22900,22900,22800,861
|
|
20240926,120100,17060392700,22800,22900,22900,22800,2874
|
|
20240926,120000,16994681850,22900,22900,22900,22800,866
|
|
20240926,115900,16974899700,22900,22850,22900,22850,542
|
|
20240926,115800,16962500500,22850,22850,22900,22800,807
|
|
20240926,115700,16944048300,22850,22900,22900,22850,226
|
|
20240926,115600,16938882400,22900,22900,22900,22850,852
|
|
20240926,115500,16919374800,22900,22850,22900,22800,687
|
|
20240926,115400,16903645700,22850,22850,22900,22850,1102
|
|
20240926,115300,16878436450,22850,22900,22900,22850,365
|
|
20240926,115200,16870085850,22900,22850,22900,22850,494
|
|
20240926,115100,16858788850,22850,22900,22900,22850,467
|
|
20240926,115000,16848098900,22900,22900,22950,22850,147
|
|
20240926,114900,16844729350,22950,22850,22950,22850,2000
|
|
20240926,114800,16798990300,22900,22900,22950,22850,352
|
|
20240926,114700,16790935300,22850,22900,22950,22850,1263
|
|
20240926,114600,16761991550,22950,22950,22950,22900,1231
|
|
20240926,114500,16733743900,22950,22850,22950,22850,1461
|
|
20240926,114400,16700323800,22850,22900,22900,22800,3897
|
|
20240926,114300,16611336500,22900,22850,22900,22800,1175
|
|
20240926,114200,16584495350,22850,22850,22900,22800,2942
|
|
20240926,114100,16517266150,22900,22850,22900,22850,337
|
|
20240926,114000,16509560050,22850,22900,22950,22850,475
|
|
20240926,113900,16498682600,22900,22900,22950,22900,749
|
|
20240926,113800,16481520450,22900,22900,22900,22850,620
|
|
20240926,113700,16467341750,22900,22850,22950,22850,621
|
|
20240926,113600,16453109250,22900,22900,22900,22850,489
|
|
20240926,113500,16441914800,22800,22850,22900,22800,1179
|
|
20240926,113400,16414959550,22850,22850,22900,22850,836
|
|
20240926,113300,16395851650,22850,22850,22950,22800,1693
|
|
20240926,113200,16357162600,22800,22900,22950,22800,5406
|
|
20240926,113100,16233585950,22900,23000,23000,22900,508
|
|
20240926,113000,16221936650,23000,22950,23050,22950,2403
|
|
20240926,112900,16166687450,22900,22850,22950,22850,3561
|
|
20240926,112800,16085224050,22850,22950,23000,22850,3201
|
|
20240926,112700,16011881250,23000,23000,23000,22900,3185
|
|
20240926,112600,15938752250,22950,23100,23100,22950,3988
|
|
20240926,112500,15846934350,23100,23050,23100,23050,1204
|
|
20240926,112400,15819178050,23050,23050,23050,23000,1716
|
|
20240926,112300,15779627900,23000,23050,23050,23000,1335
|
|
20240926,112200,15748879900,23000,23050,23050,23000,876
|
|
20240926,112100,15728719000,23050,23050,23050,23000,2275
|
|
20240926,112000,15676360650,23050,22950,23050,22950,529
|
|
20240926,111900,15664191950,23050,23050,23050,22950,2221
|
|
20240926,111800,15613100450,23000,23000,23050,22950,2663
|
|
20240926,111700,15551862100,23000,23050,23050,22950,1756
|
|
20240926,111600,15511454750,23050,23050,23050,23000,3776
|
|
20240926,111500,15424506550,23050,23000,23050,22950,3450
|
|
20240926,111400,15345055000,22950,22950,23000,22950,1518
|
|
20240926,111300,15310174750,22950,22950,22950,22900,786
|
|
20240926,111200,15292162600,22900,22850,22950,22850,3861
|
|
20240926,111100,15203688600,22850,22850,22900,22850,3806
|
|
20240926,111000,15116712300,22900,22850,22950,22850,1516
|
|
20240926,110900,15081994200,22850,22800,22900,22800,1117
|
|
20240926,110800,15056465950,22800,22950,23000,22800,7928
|
|
20240926,110700,14875240600,22900,22900,22950,22800,4897
|
|
20240926,110600,14763224050,22900,23000,23100,22900,10023
|
|
20240926,110500,14532511900,23050,23000,23100,22950,11193
|
|
20240926,110400,14274965850,22950,22850,23000,22850,5979
|
|
20240926,110300,14137621350,22850,22950,23000,22750,10478
|
|
20240926,110200,13897923100,22950,22850,23000,22850,15031
|
|
20240926,110100,13553485400,22850,22700,22850,22700,13101
|
|
20240926,110000,13255434900,22700,22650,22700,22600,3815
|
|
20240926,105900,13169045000,22600,22600,22650,22600,2977
|
|
20240926,105800,13101677700,22600,22550,22600,22550,3580
|
|
20240926,105700,13020836600,22550,22550,22600,22550,1683
|
|
20240926,105600,12982829100,22600,22600,22600,22500,4931
|
|
20240926,105500,12871708200,22600,22550,22600,22500,2233
|
|
20240926,105400,12821334750,22500,22500,22600,22500,4428
|
|
20240926,105300,12721503250,22500,22500,22550,22450,5263
|
|
20240926,105200,12603080600,22500,22450,22500,22450,2556
|
|
20240926,105100,12545600250,22500,22450,22500,22450,3964
|
|
20240926,105000,12456430650,22500,22450,22500,22450,2823
|
|
20240926,104900,12392972450,22450,22450,22500,22400,1870
|
|
20240926,104800,12350994750,22400,22400,22500,22350,8564
|
|
20240926,104700,12158875050,22350,22250,22400,22250,2477
|
|
20240926,104600,12103515750,22250,22250,22300,22150,2187
|
|
20240926,104500,12054908950,22200,22300,22300,22200,2708
|
|
20240926,104400,11994599600,22250,22300,22400,22250,1662
|
|
20240926,104300,11957505950,22300,22300,22350,22150,2901
|
|
20240926,104200,11893057250,22250,22350,22400,22200,3655
|
|
20240926,104100,11811537250,22400,22400,22450,22350,3338
|
|
20240926,104000,11736840850,22400,22400,22450,22350,9077
|
|
20240926,103900,11533455200,22400,22350,22400,22300,3275
|
|
20240926,103800,11460208700,22350,22300,22350,22250,3357
|
|
20240926,103700,11385321700,22300,22300,22350,22200,2403
|
|
20240926,103600,11331754050,22300,22300,22300,22250,2844
|
|
20240926,103500,11268338750,22300,22250,22350,22200,4614
|
|
20240926,103400,11165540600,22200,22200,22250,22150,6655
|
|
20240926,103300,11017716550,22150,22150,22200,22150,910
|
|
20240926,103200,10997554750,22150,22150,22200,22100,2706
|
|
20240926,103100,10937622400,22100,22100,22150,22100,1411
|
|
20240926,103000,10906405900,22150,22150,22200,22150,3057
|
|
20240926,102900,10838656950,22100,22150,22250,22100,2209
|
|
20240926,102800,10789649200,22150,22200,22200,22150,897
|
|
20240926,102700,10769758050,22200,22200,22200,22100,1699
|
|
20240926,102600,10732074250,22150,22150,22200,22100,2488
|
|
20240926,102500,10677007500,22200,22200,22200,22150,1310
|
|
20240926,102400,10647935700,22200,22150,22200,22100,1439
|
|
20240926,102300,10616057450,22200,22150,22200,22100,1110
|
|
20240926,102200,10591449300,22200,22150,22200,22100,1107
|
|
20240926,102100,10566913900,22150,22100,22150,22100,1439
|
|
20240926,102000,10535079050,22150,22050,22200,22050,5699
|
|
20240926,101900,10408893550,22050,22100,22100,22050,1068
|
|
20240926,101800,10385301150,22100,22100,22150,22050,627
|
|
20240926,101700,10371437650,22050,22050,22150,22050,1445
|
|
20240926,101600,10339527900,22100,22100,22150,22100,1090
|
|
20240926,101500,10315414350,22100,22100,22150,22050,650
|
|
20240926,101400,10301046200,22100,22100,22150,22050,2895
|
|
20240926,101300,10236974400,22100,22000,22100,22000,2447
|
|
20240926,101200,10183021550,22000,21950,22050,21950,446
|
|
20240926,101100,10173208800,22000,21950,22000,21950,1090
|
|
20240926,101000,10149241650,21950,21950,22000,21900,1472
|
|
20240926,100900,10116907700,21950,21900,22000,21900,748
|
|
20240926,100800,10100488550,21950,21950,22000,21950,2025
|
|
20240926,100700,10055991150,22000,22000,22050,21950,953
|
|
20240926,100600,10035011050,22000,22000,22050,21950,884
|
|
20240926,100500,10015543400,22000,22000,22050,21950,1314
|
|
20240926,100400,9986618200,21950,22000,22000,21900,1254
|
|
20240926,100300,9959082800,21950,21950,22000,21900,1664
|
|
20240926,100200,9922549450,21950,22000,22000,21900,1477
|
|
20240926,100100,9890107250,21950,22000,22050,21950,1121
|
|
20240926,100000,9865450300,22000,21900,22050,21850,3535
|
|
20240926,095900,9787829550,21950,22000,22000,21900,7339
|
|
20240926,095800,9626874450,21950,22100,22150,21950,3406
|
|
20240926,095700,9551836450,22100,22050,22150,22050,2648
|
|
20240926,095600,9493312100,22050,22000,22100,22000,2934
|
|
20240926,095500,9428646050,22000,22100,22100,21950,2734
|
|
20240926,095400,9368489750,22050,22100,22100,22000,2115
|
|
20240926,095300,9321815500,22100,22100,22150,22000,3448
|
|
20240926,095200,9245753150,22050,22150,22150,22050,2920
|
|
20240926,095100,9181246500,22100,22100,22150,22050,1707
|
|
20240926,095000,9143506050,22100,22100,22150,22000,2469
|
|
20240926,094900,9088952100,22150,22050,22200,22050,1820
|
|
20240926,094800,9048738900,22050,22200,22200,22050,5110
|
|
20240926,094700,8935629250,22150,22150,22150,22100,1984
|
|
20240926,094600,8891684000,22200,22000,22200,22000,1007
|
|
20240926,094500,8869395250,22050,22150,22150,22000,2122
|
|
20240926,094400,8822536050,22100,22250,22250,22100,1939
|
|
20240926,094300,8779599000,22200,22250,22250,22150,2969
|
|
20240926,094200,8713689800,22250,22100,22250,22100,5351
|
|
20240926,094100,8594956550,22100,22100,22100,22050,786
|
|
20240926,094000,8577592550,22100,22100,22150,21950,2518
|
|
20240926,093900,8522131800,22150,22000,22150,22000,2113
|
|
20240926,093800,8475434250,22000,22150,22150,22000,2733
|
|
20240926,093700,8415071250,22150,22150,22200,22100,8058
|
|
20240926,093600,8236389750,22150,22100,22200,22100,5218
|
|
20240926,093500,8120865450,22050,22100,22200,22050,5737
|
|
20240926,093400,7993827700,22100,22100,22100,22050,2400
|
|
20240926,093300,7940807250,22100,22000,22100,22000,3569
|
|
20240926,093200,7862056600,22050,22050,22050,22000,2528
|
|
20240926,093100,7806317750,22000,22100,22100,22000,2628
|
|
20240926,093000,7748374400,22100,22000,22100,22000,2183
|
|
20240926,092900,7700263600,21950,22000,22000,21900,3343
|
|
20240926,092800,7626824400,21950,21900,22000,21850,1539
|
|
20240926,092700,7593052900,22000,22000,22050,21850,7985
|
|
20240926,092600,7417674650,22000,21950,22000,21900,2039
|
|
20240926,092500,7372936100,21900,21950,22000,21850,4987
|
|
20240926,092400,7263683800,21950,22050,22100,21950,5549
|
|
20240926,092300,7141482450,22100,22050,22150,22050,11737
|
|
20240926,092200,6882141750,22050,22000,22100,22000,3959
|
|
20240926,092100,6794839800,22000,21950,22050,21950,5648
|
|
20240926,092000,6670498650,21950,21950,22000,21900,2537
|
|
20240926,091900,6614796900,21950,21950,22000,21900,1969
|
|
20240926,091800,6571577050,21950,21900,22000,21800,6949
|
|
20240926,091700,6419584950,21900,21900,21950,21850,3419
|
|
20240926,091600,6344744600,21850,22250,22250,21850,9860
|
|
20240926,091500,6127194800,22250,21950,22250,21950,27917
|
|
20240926,091400,5511638950,21900,21950,21950,21850,4528
|
|
20240926,091300,5412381300,21900,21850,21950,21800,6944
|
|
20240926,091200,5260436900,21850,21700,21850,21700,3471
|
|
20240926,091100,5184839650,21700,21700,21750,21600,5342
|
|
20240926,091000,5069109900,21700,21850,21950,21550,11941
|
|
20240926,090900,4809521200,21850,22000,22100,21850,12516
|
|
20240926,090800,4534757400,21950,21850,22150,21800,33733
|
|
20240926,090700,3793972300,21850,21800,21850,21600,17511
|
|
20240926,090600,3412742200,21800,21500,21850,21500,24064
|
|
20240926,090500,2891706050,21450,21500,21550,21400,14431
|
|
20240926,090400,2581345650,21550,21650,21650,21400,21258
|
|
20240926,090300,2123746950,21600,21500,21750,21450,30095
|
|
20240926,090200,1473419650,21500,21400,21550,21350,17273
|
|
20240926,090100,1102079350,21400,21350,21500,21350,24733
|
|
20240926,090000,571822300,21350,21100,21400,21000,27027
|