627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,192400,6643880150,22300,22300,22300,22300,2663
|
|
20240927,192300,6643880150,22300,22300,22300,22300,0
|
|
20240927,192200,6643880150,22300,22300,22300,22300,0
|
|
20240927,192100,6643880150,22300,22300,22300,22300,0
|
|
20240927,192000,6643880150,22300,22300,22300,22300,0
|
|
20240927,191900,6643880150,22300,22300,22300,22300,0
|
|
20240927,191800,6643880150,22300,22300,22300,22300,0
|
|
20240927,191700,6643880150,22300,22300,22300,22300,0
|
|
20240927,191600,6643880150,22300,22300,22300,22300,0
|
|
20240927,191500,6643880150,22300,22300,22300,22300,0
|
|
20240927,191400,6643880150,22300,22300,22300,22300,0
|
|
20240927,191300,6643880150,22300,22300,22300,22300,0
|
|
20240927,191200,6643880150,22300,22300,22300,22300,0
|
|
20240927,191100,6643880150,22300,22300,22300,22300,0
|
|
20240927,191000,6643880150,22300,22300,22300,22300,0
|
|
20240927,190900,6643880150,22300,22300,22300,22300,0
|
|
20240927,190800,6643880150,22300,22300,22300,22300,0
|
|
20240927,190700,6643880150,22300,22300,22300,22300,0
|
|
20240927,190600,6643880150,22300,22300,22300,22300,0
|
|
20240927,190500,6643880150,22300,22300,22300,22300,0
|
|
20240927,190400,6643880150,22300,22300,22300,22300,0
|
|
20240927,190300,6643880150,22300,22300,22300,22300,0
|
|
20240927,190200,6643880150,22300,22300,22300,22300,0
|
|
20240927,190100,6643880150,22300,22300,22300,22300,0
|
|
20240927,190000,6643880150,22300,22300,22300,22300,0
|
|
20240927,185900,6643880150,22300,22300,22300,22300,0
|
|
20240927,185800,6643880150,22300,22300,22300,22300,0
|
|
20240927,185700,6643880150,22300,22300,22300,22300,0
|
|
20240927,185600,6643880150,22300,22300,22300,22300,0
|
|
20240927,185500,6643880150,22300,22300,22300,22300,0
|
|
20240927,185400,6643880150,22300,22300,22300,22300,2663
|
|
20240927,185300,6643880150,22300,22300,22300,22300,0
|
|
20240927,185200,6643880150,22300,22300,22300,22300,0
|
|
20240927,185100,6643880150,22300,22300,22300,22300,0
|
|
20240927,185000,6643880150,22300,22300,22300,22300,0
|
|
20240927,184900,6643880150,22300,22300,22300,22300,0
|
|
20240927,184800,6643880150,22300,22300,22300,22300,0
|
|
20240927,184700,6643880150,22300,22300,22300,22300,0
|
|
20240927,184600,6643880150,22300,22300,22300,22300,0
|
|
20240927,184500,6643880150,22300,22300,22300,22300,0
|
|
20240927,184400,6643880150,22300,22300,22300,22300,0
|
|
20240927,184300,6643880150,22300,22300,22300,22300,0
|
|
20240927,184200,6643880150,22300,22300,22300,22300,0
|
|
20240927,184100,6643880150,22300,22300,22300,22300,0
|
|
20240927,184000,6643880150,22300,22300,22300,22300,0
|
|
20240927,183900,6643880150,22300,22300,22300,22300,0
|
|
20240927,183800,6643880150,22300,22300,22300,22300,0
|
|
20240927,183700,6643880150,22300,22300,22300,22300,0
|
|
20240927,183600,6643880150,22300,22300,22300,22300,0
|
|
20240927,183500,6643880150,22300,22300,22300,22300,0
|
|
20240927,183400,6643880150,22300,22300,22300,22300,0
|
|
20240927,183300,6643880150,22300,22300,22300,22300,0
|
|
20240927,183200,6643880150,22300,22300,22300,22300,0
|
|
20240927,183100,6643880150,22300,22300,22300,22300,0
|
|
20240927,183000,6643880150,22300,22300,22300,22300,0
|
|
20240927,182900,6643880150,22300,22300,22300,22300,0
|
|
20240927,182800,6643880150,22300,22300,22300,22300,0
|
|
20240927,182700,6643880150,22300,22300,22300,22300,0
|
|
20240927,182600,6643880150,22300,22300,22300,22300,0
|
|
20240927,182500,6643880150,22300,22300,22300,22300,0
|
|
20240927,182400,6643880150,22300,22300,22300,22300,2663
|
|
20240927,182300,6643880150,22300,22300,22300,22300,0
|
|
20240927,182200,6643880150,22300,22300,22300,22300,0
|
|
20240927,182100,6643880150,22300,22300,22300,22300,0
|
|
20240927,182000,6643880150,22300,22300,22300,22300,0
|
|
20240927,181900,6643880150,22300,22300,22300,22300,0
|
|
20240927,181800,6643880150,22300,22300,22300,22300,0
|
|
20240927,181700,6643880150,22300,22300,22300,22300,0
|
|
20240927,181600,6643880150,22300,22300,22300,22300,0
|
|
20240927,181500,6643880150,22300,22300,22300,22300,0
|
|
20240927,181400,6643880150,22300,22300,22300,22300,0
|
|
20240927,181300,6643880150,22300,22300,22300,22300,0
|
|
20240927,181200,6643880150,22300,22300,22300,22300,0
|
|
20240927,181100,6643880150,22300,22300,22300,22300,0
|
|
20240927,181000,6643880150,22300,22300,22300,22300,0
|
|
20240927,180900,6643880150,22300,22300,22300,22300,0
|
|
20240927,180800,6643880150,22300,22300,22300,22300,0
|
|
20240927,180700,6643880150,22300,22300,22300,22300,0
|
|
20240927,180600,6643880150,22300,22300,22300,22300,0
|
|
20240927,180500,6643880150,22300,22300,22300,22300,0
|
|
20240927,180400,6643880150,22300,22300,22300,22300,0
|
|
20240927,180300,6643880150,22300,22300,22300,22300,0
|
|
20240927,180200,6643880150,22300,22300,22300,22300,0
|
|
20240927,180100,6643880150,22300,22300,22300,22300,0
|
|
20240927,180000,6643880150,22300,22300,22300,22300,0
|
|
20240927,175900,6643880150,22300,22300,22300,22300,0
|
|
20240927,175800,6643880150,22300,22300,22300,22300,0
|
|
20240927,175700,6643880150,22300,22300,22300,22300,0
|
|
20240927,175600,6643880150,22300,22300,22300,22300,0
|
|
20240927,175500,6643880150,22300,22300,22300,22300,0
|
|
20240927,175400,6643880150,22300,22300,22300,22300,2663
|
|
20240927,175300,6643880150,22300,22300,22300,22300,0
|
|
20240927,175200,6643880150,22300,22300,22300,22300,0
|
|
20240927,175100,6643880150,22300,22300,22300,22300,0
|
|
20240927,175000,6643880150,22300,22300,22300,22300,0
|
|
20240927,174900,6643880150,22300,22300,22300,22300,0
|
|
20240927,174800,6643880150,22300,22300,22300,22300,0
|
|
20240927,174700,6643880150,22300,22300,22300,22300,0
|
|
20240927,174600,6643880150,22300,22300,22300,22300,0
|
|
20240927,174500,6643880150,22300,22300,22300,22300,0
|
|
20240927,174400,6643880150,22300,22300,22300,22300,0
|
|
20240927,174300,6643880150,22300,22300,22300,22300,0
|
|
20240927,174200,6643880150,22300,22300,22300,22300,0
|
|
20240927,174100,6643880150,22300,22300,22300,22300,0
|
|
20240927,174000,6643880150,22300,22300,22300,22300,0
|
|
20240927,173900,6643880150,22300,22300,22300,22300,0
|
|
20240927,173800,6643880150,22300,22300,22300,22300,0
|
|
20240927,173700,6643880150,22300,22300,22300,22300,0
|
|
20240927,173600,6643880150,22300,22300,22300,22300,0
|
|
20240927,173500,6643880150,22300,22300,22300,22300,0
|
|
20240927,173400,6643880150,22300,22300,22300,22300,0
|
|
20240927,173300,6643880150,22300,22300,22300,22300,0
|
|
20240927,173200,6643880150,22300,22300,22300,22300,0
|
|
20240927,173100,6643880150,22300,22300,22300,22300,0
|
|
20240927,173000,6643880150,22300,22300,22300,22300,0
|
|
20240927,172900,6643880150,22300,22300,22300,22300,0
|
|
20240927,172800,6643880150,22300,22300,22300,22300,0
|
|
20240927,172700,6643880150,22300,22300,22300,22300,0
|
|
20240927,172600,6643880150,22300,22300,22300,22300,0
|
|
20240927,172500,6643880150,22300,22300,22300,22300,0
|
|
20240927,172400,6643880150,22300,22300,22300,22300,2663
|
|
20240927,172300,6643880150,22300,22300,22300,22300,0
|
|
20240927,172200,6643880150,22300,22300,22300,22300,0
|
|
20240927,172100,6643880150,22300,22300,22300,22300,0
|
|
20240927,172000,6643880150,22300,22300,22300,22300,0
|
|
20240927,171900,6643880150,22300,22300,22300,22300,0
|
|
20240927,171800,6643880150,22300,22300,22300,22300,0
|
|
20240927,171700,6643880150,22300,22300,22300,22300,0
|
|
20240927,171600,6643880150,22300,22300,22300,22300,0
|
|
20240927,171500,6643880150,22300,22300,22300,22300,0
|
|
20240927,171400,6643880150,22300,22300,22300,22300,0
|
|
20240927,171300,6643880150,22300,22300,22300,22300,0
|
|
20240927,171200,6643880150,22300,22300,22300,22300,0
|
|
20240927,171100,6643880150,22300,22300,22300,22300,0
|
|
20240927,171000,6643880150,22300,22300,22300,22300,0
|
|
20240927,170900,6643880150,22300,22300,22300,22300,0
|
|
20240927,170800,6643880150,22300,22300,22300,22300,0
|
|
20240927,170700,6643880150,22300,22300,22300,22300,0
|
|
20240927,170600,6643880150,22300,22300,22300,22300,0
|
|
20240927,170500,6643880150,22300,22300,22300,22300,0
|
|
20240927,170400,6643880150,22300,22300,22300,22300,0
|
|
20240927,170300,6643880150,22300,22300,22300,22300,0
|
|
20240927,170200,6643880150,22300,22300,22300,22300,0
|
|
20240927,170100,6643880150,22300,22300,22300,22300,0
|
|
20240927,170000,6643880150,22300,22300,22300,22300,0
|
|
20240927,165900,6643880150,22300,22300,22300,22300,0
|
|
20240927,165800,6643880150,22300,22300,22300,22300,0
|
|
20240927,165700,6643880150,22300,22300,22300,22300,0
|
|
20240927,165600,6643880150,22300,22300,22300,22300,0
|
|
20240927,165500,6643880150,22300,22300,22300,22300,0
|
|
20240927,165400,6643880150,22300,22300,22300,22300,2663
|
|
20240927,165300,6643880150,22300,22300,22300,22300,0
|
|
20240927,165200,6643880150,22300,22300,22300,22300,0
|
|
20240927,165100,6643880150,22300,22300,22300,22300,0
|
|
20240927,165000,6643880150,22300,22300,22300,22300,0
|
|
20240927,164900,6643880150,22300,22300,22300,22300,0
|
|
20240927,164800,6643880150,22300,22300,22300,22300,0
|
|
20240927,164700,6643880150,22300,22300,22300,22300,0
|
|
20240927,164600,6643880150,22300,22300,22300,22300,0
|
|
20240927,164500,6643880150,22300,22300,22300,22300,0
|
|
20240927,164400,6643880150,22300,22300,22300,22300,0
|
|
20240927,164300,6643880150,22300,22300,22300,22300,0
|
|
20240927,164200,6643880150,22300,22300,22300,22300,0
|
|
20240927,164100,6643880150,22300,22300,22300,22300,0
|
|
20240927,164000,6643880150,22300,22300,22300,22300,0
|
|
20240927,163900,6643880150,22300,22300,22300,22300,0
|
|
20240927,163800,6643880150,22300,22300,22300,22300,0
|
|
20240927,163700,6643880150,22300,22300,22300,22300,0
|
|
20240927,163600,6643880150,22300,22300,22300,22300,0
|
|
20240927,163500,6643880150,22300,22300,22300,22300,0
|
|
20240927,163400,6643880150,22300,22300,22300,22300,0
|
|
20240927,163300,6643880150,22300,22300,22300,22300,0
|
|
20240927,163200,6643880150,22300,22300,22300,22300,0
|
|
20240927,163100,6643880150,22300,22300,22300,22300,0
|
|
20240927,163000,6643880150,22300,22300,22300,22300,0
|
|
20240927,162900,6643880150,22300,22300,22300,22300,0
|
|
20240927,162800,6643880150,22300,22300,22300,22300,0
|
|
20240927,162700,6643880150,22300,22300,22300,22300,0
|
|
20240927,162600,6643880150,22300,22300,22300,22300,0
|
|
20240927,162500,6643880150,22300,22300,22300,22300,0
|
|
20240927,162400,6643880150,22300,22300,22300,22300,2663
|
|
20240927,162300,6643880150,22300,22300,22300,22300,0
|
|
20240927,162200,6643880150,22300,22300,22300,22300,0
|
|
20240927,162100,6643880150,22300,22300,22300,22300,0
|
|
20240927,162000,6643880150,22300,22300,22300,22300,0
|
|
20240927,161900,6643880150,22300,22300,22300,22300,0
|
|
20240927,161800,6643880150,22300,22300,22300,22300,0
|
|
20240927,161700,6643880150,22300,22300,22300,22300,0
|
|
20240927,161600,6643880150,22300,22300,22300,22300,0
|
|
20240927,161500,6643880150,22300,22300,22300,22300,0
|
|
20240927,161400,6643880150,22300,22300,22300,22300,0
|
|
20240927,161300,6643880150,22300,22300,22300,22300,0
|
|
20240927,161200,6643880150,22300,22300,22300,22300,0
|
|
20240927,161100,6643880150,22300,22300,22300,22300,0
|
|
20240927,161000,6643880150,22300,22300,22300,22300,0
|
|
20240927,160900,6643880150,22300,22300,22300,22300,0
|
|
20240927,160800,6643880150,22300,22300,22300,22300,0
|
|
20240927,160700,6643880150,22300,22300,22300,22300,0
|
|
20240927,160600,6643880150,22300,22300,22300,22300,0
|
|
20240927,160500,6643880150,22300,22300,22300,22300,0
|
|
20240927,160400,6643880150,22300,22300,22300,22300,0
|
|
20240927,160300,6643880150,22300,22300,22300,22300,0
|
|
20240927,160200,6643880150,22300,22300,22300,22300,0
|
|
20240927,160100,6643880150,22300,22300,22300,22300,0
|
|
20240927,160000,6643880150,22300,22300,22300,22300,0
|
|
20240927,155900,6643880150,22300,22300,22300,22300,0
|
|
20240927,155800,6643880150,22300,22300,22300,22300,0
|
|
20240927,155700,6643880150,22300,22300,22300,22300,0
|
|
20240927,155600,6643880150,22300,22300,22300,22300,0
|
|
20240927,155500,6643880150,22300,22300,22300,22300,0
|
|
20240927,155400,6643880150,22300,22300,22300,22300,2663
|
|
20240927,155300,6643880150,22300,22300,22300,22300,0
|
|
20240927,155200,6643880150,22300,22300,22300,22300,0
|
|
20240927,155100,6643880150,22300,22300,22300,22300,0
|
|
20240927,155000,6643880150,22300,22300,22300,22300,0
|
|
20240927,154900,6643880150,22300,22300,22300,22300,0
|
|
20240927,154800,6643880150,22300,22300,22300,22300,0
|
|
20240927,154700,6643880150,22300,22300,22300,22300,0
|
|
20240927,154600,6643880150,22300,22300,22300,22300,0
|
|
20240927,154500,6643880150,22300,22300,22300,22300,0
|
|
20240927,154400,6643880150,22300,22300,22300,22300,0
|
|
20240927,154300,6643880150,22300,22300,22300,22300,0
|
|
20240927,154200,6643880150,22300,22300,22300,22300,0
|
|
20240927,154100,6643880150,22300,22300,22300,22300,0
|
|
20240927,154000,6643880150,22300,22300,22300,22300,0
|
|
20240927,153900,6643880150,22300,22300,22300,22300,0
|
|
20240927,153800,6643880150,22300,22300,22300,22300,0
|
|
20240927,153700,6643880150,22300,22300,22300,22300,0
|
|
20240927,153600,6643880150,22300,22300,22300,22300,0
|
|
20240927,153500,6643880150,22300,22300,22300,22300,0
|
|
20240927,153400,6643880150,22300,22300,22300,22300,0
|
|
20240927,153300,6643880150,22300,22300,22300,22300,0
|
|
20240927,153200,6643880150,22300,22300,22300,22300,0
|
|
20240927,153100,6643880150,22300,22300,22300,22300,0
|
|
20240927,153000,6643880150,22300,22300,22300,22300,2663
|
|
20240927,152900,6584495250,22300,22300,22300,22300,0
|
|
20240927,152800,6584495250,22300,22300,22300,22300,0
|
|
20240927,152700,6584495250,22300,22300,22300,22300,0
|
|
20240927,152600,6584495250,22300,22300,22300,22300,0
|
|
20240927,152500,6584495250,22300,22300,22300,22300,0
|
|
20240927,152400,6584495250,22300,22300,22300,22300,0
|
|
20240927,152300,6584495250,22300,22300,22300,22300,0
|
|
20240927,152200,6584495250,22300,22300,22300,22300,0
|
|
20240927,152100,6584495250,22300,22300,22300,22300,0
|
|
20240927,152000,6584495250,22300,22300,22300,22300,0
|
|
20240927,151900,6584495250,22300,22350,22350,22300,262
|
|
20240927,151800,6578639600,22350,22350,22400,22350,411
|
|
20240927,151700,6569453100,22350,22400,22400,22350,1463
|
|
20240927,151600,6536701000,22350,22350,22400,22350,298
|
|
20240927,151500,6530039950,22400,22350,22400,22300,539
|
|
20240927,151400,6517989950,22350,22350,22350,22300,720
|
|
20240927,151300,6501900150,22400,22350,22400,22350,979
|
|
20240927,151200,6480018900,22400,22350,22400,22350,92
|
|
20240927,151100,6477961500,22400,22350,22400,22350,174
|
|
20240927,151000,6474065600,22400,22350,22400,22350,124
|
|
20240927,150900,6471288300,22400,22350,22400,22350,843
|
|
20240927,150800,6452405250,22400,22400,22400,22350,465
|
|
20240927,150700,6441998750,22400,22400,22450,22400,531
|
|
20240927,150600,6430098650,22400,22400,22400,22350,498
|
|
20240927,150500,6418963600,22400,22400,22450,22400,776
|
|
20240927,150400,6401571700,22500,22450,22500,22400,292
|
|
20240927,150300,6395008400,22400,22400,22450,22400,120
|
|
20240927,150200,6392316150,22450,22400,22500,22400,1653
|
|
20240927,150100,6355206100,22450,22400,22450,22400,482
|
|
20240927,150000,6344405650,22450,22450,22450,22400,261
|
|
20240927,145900,6338552350,22450,22400,22450,22400,349
|
|
20240927,145800,6330717800,22400,22400,22400,22350,141
|
|
20240927,145700,6327559550,22400,22350,22400,22350,166
|
|
20240927,145600,6323841400,22400,22400,22450,22350,363
|
|
20240927,145500,6315711450,22400,22400,22400,22350,290
|
|
20240927,145400,6309215900,22400,22350,22400,22350,167
|
|
20240927,145300,6305477750,22400,22300,22450,22300,721
|
|
20240927,145200,6289340900,22300,22350,22350,22300,344
|
|
20240927,145100,6281653000,22350,22300,22350,22300,114
|
|
20240927,145000,6279109050,22350,22350,22350,22300,36
|
|
20240927,144900,6278304950,22350,22300,22400,22300,223
|
|
20240927,144800,6273330050,22350,22300,22350,22300,402
|
|
20240927,144700,6264351900,22300,22400,22400,22300,26
|
|
20240927,144600,6263771700,22300,22350,22350,22250,552
|
|
20240927,144500,6251456850,22300,22350,22400,22300,662
|
|
20240927,144400,6236663100,22350,22350,22350,22300,279
|
|
20240927,144300,6230427950,22350,22250,22350,22250,102
|
|
20240927,144200,6228152250,22400,22400,22400,22250,227
|
|
20240927,144100,6223084900,22300,22300,22400,22300,475
|
|
20240927,144000,6212474950,22350,22350,22350,22300,143
|
|
20240927,143900,6209284100,22350,22250,22350,22250,857
|
|
20240927,143800,6190148950,22300,22350,22350,22300,803
|
|
20240927,143700,6172240700,22350,22350,22350,22300,265
|
|
20240927,143600,6166318550,22300,22350,22350,22300,1307
|
|
20240927,143500,6137157150,22400,22400,22400,22350,372
|
|
20240927,143400,6128834950,22350,22350,22400,22350,342
|
|
20240927,143300,6121175950,22350,22300,22400,22300,73
|
|
20240927,143200,6119542700,22350,22400,22400,22350,381
|
|
20240927,143100,6111023000,22400,22400,22450,22350,172
|
|
20240927,143000,6107172350,22350,22450,22450,22300,492
|
|
20240927,142900,6096195000,22450,22350,22500,22350,1506
|
|
20240927,142800,6062460050,22350,22450,22450,22350,2612
|
|
20240927,142700,6003978400,22450,22450,22500,22400,653
|
|
20240927,142600,5989318150,22500,22500,22500,22450,355
|
|
20240927,142500,5981344350,22500,22550,22550,22500,521
|
|
20240927,142400,5969616200,22550,22600,22600,22500,88
|
|
20240927,142300,5967633400,22500,22550,22550,22500,702
|
|
20240927,142200,5951808500,22550,22500,22550,22500,69
|
|
20240927,142100,5950252700,22550,22550,22550,22450,125
|
|
20240927,142000,5947435150,22550,22500,22550,22450,485
|
|
20240927,141900,5936523950,22500,22550,22550,22450,86
|
|
20240927,141800,5934588650,22450,22500,22500,22450,443
|
|
20240927,141700,5924631350,22500,22450,22500,22450,204
|
|
20240927,141600,5920050100,22450,22500,22550,22450,369
|
|
20240927,141500,5911748450,22400,22500,22500,22400,3103
|
|
20240927,141400,5842088200,22500,22550,22600,22500,598
|
|
20240927,141300,5828627650,22550,22500,22550,22500,447
|
|
20240927,141200,5818565300,22500,22450,22500,22450,26
|
|
20240927,141100,5817980500,22500,22550,22550,22450,119
|
|
20240927,141000,5815302950,22500,22550,22550,22450,31
|
|
20240927,140900,5814605400,22550,22500,22550,22450,318
|
|
20240927,140800,5807449350,22550,22500,22550,22450,395
|
|
20240927,140700,5798561550,22450,22450,22500,22450,180
|
|
20240927,140600,5794516250,22450,22500,22500,22450,186
|
|
20240927,140500,5790332900,22400,22500,22500,22400,46
|
|
20240927,140400,5789301150,22500,22450,22500,22400,1355
|
|
20240927,140300,5758880100,22450,22500,22500,22450,178
|
|
20240927,140200,5754875550,22550,22550,22550,22450,881
|
|
20240927,140100,5735052350,22550,22550,22550,22500,46
|
|
20240927,140000,5734015200,22550,22500,22550,22500,1017
|
|
20240927,135900,5711087450,22550,22500,22550,22500,72
|
|
20240927,135800,5709465300,22550,22500,22550,22500,406
|
|
20240927,135700,5700314400,22550,22500,22550,22500,920
|
|
20240927,135600,5679573350,22550,22550,22550,22500,122
|
|
20240927,135500,5676823750,22550,22500,22550,22500,366
|
|
20240927,135400,5668573500,22500,22550,22550,22500,352
|
|
20240927,135300,5660637400,22500,22500,22550,22500,207
|
|
20240927,135200,5655972300,22500,22550,22550,22500,125
|
|
20240927,135100,5653156350,22550,22500,22600,22500,683
|
|
20240927,135000,5637763700,22550,22600,22600,22500,214
|
|
20240927,134900,5632935000,22600,22550,22600,22500,140
|
|
20240927,134800,5629778700,22550,22600,22600,22500,1447
|
|
20240927,134700,5597135250,22600,22600,22600,22550,136
|
|
20240927,134600,5594065750,22600,22600,22600,22550,192
|
|
20240927,134500,5589729600,22600,22600,22600,22550,131
|
|
20240927,134400,5586771050,22550,22550,22600,22550,514
|
|
20240927,134300,5575157700,22600,22600,22600,22550,210
|
|
20240927,134200,5570413250,22600,22600,22600,22550,246
|
|
20240927,134100,5564855100,22600,22600,22600,22550,806
|
|
20240927,134000,5546641000,22600,22550,22600,22500,721
|
|
20240927,133900,5530384000,22500,22550,22550,22500,164
|
|
20240927,133800,5526687300,22550,22550,22550,22500,34
|
|
20240927,133700,5525920750,22550,22550,22550,22500,482
|
|
20240927,133600,5515051850,22500,22550,22550,22500,234
|
|
20240927,133500,5509778550,22550,22500,22550,22450,305
|
|
20240927,133400,5502919950,22500,22450,22500,22450,462
|
|
20240927,133300,5492540250,22400,22450,22450,22400,188
|
|
20240927,133200,5488322350,22450,22450,22450,22400,196
|
|
20240927,133100,5483922700,22450,22400,22450,22400,160
|
|
20240927,133000,5480337900,22400,22450,22450,22400,141
|
|
20240927,132900,5477175250,22450,22450,22450,22400,227
|
|
20240927,132800,5472085650,22400,22350,22400,22350,782
|
|
20240927,132700,5454589000,22350,22450,22450,22350,1077
|
|
20240927,132600,5430461100,22450,22450,22500,22400,1144
|
|
20240927,132500,5404778300,22500,22500,22500,22450,117
|
|
20240927,132400,5402145950,22450,22500,22500,22450,89
|
|
20240927,132300,5400145100,22450,22500,22500,22400,657
|
|
20240927,132200,5385395150,22500,22500,22500,22450,184
|
|
20240927,132100,5381256950,22450,22500,22500,22450,185
|
|
20240927,132000,5377095500,22500,22550,22550,22450,288
|
|
20240927,131900,5370618600,22550,22550,22550,22500,788
|
|
20240927,131800,5352873650,22500,22550,22550,22500,157
|
|
20240927,131700,5349336000,22550,22600,22600,22500,457
|
|
20240927,131600,5339030100,22600,22500,22600,22500,143
|
|
20240927,131500,5335808500,22550,22550,22600,22500,359
|
|
20240927,131400,5327713150,22600,22600,22600,22550,154
|
|
20240927,131300,5324232800,22600,22550,22600,22550,49
|
|
20240927,131200,5323127000,22600,22550,22600,22550,314
|
|
20240927,131100,5316045300,22550,22600,22600,22500,496
|
|
20240927,131000,5304861000,22600,22600,22600,22600,24
|
|
20240927,130900,5304318600,22550,22550,22600,22550,218
|
|
20240927,130800,5299401750,22550,22550,22600,22500,85
|
|
20240927,130700,5297484450,22550,22550,22600,22550,469
|
|
20240927,130600,5286903400,22500,22600,22600,22500,318
|
|
20240927,130500,5279736150,22600,22550,22600,22550,75
|
|
20240927,130400,5278043950,22550,22550,22550,22500,662
|
|
20240927,130300,5263117400,22500,22600,22600,22500,50
|
|
20240927,130200,5261990150,22600,22550,22600,22550,319
|
|
20240927,130100,5254796200,22550,22550,22550,22550,60
|
|
20240927,130000,5253443200,22500,22550,22550,22500,170
|
|
20240927,125900,5249612250,22550,22550,22550,22500,440
|
|
20240927,125800,5239712000,22550,22500,22600,22500,484
|
|
20240927,125700,5228796350,22500,22550,22600,22500,176
|
|
20240927,125600,5224828300,22600,22600,22600,22550,186
|
|
20240927,125500,5220633350,22550,22550,22600,22500,449
|
|
20240927,125400,5210509750,22500,22600,22600,22500,49
|
|
20240927,125300,5209405450,22600,22550,22600,22500,354
|
|
20240927,125200,5201419150,22550,22550,22550,22550,25
|
|
20240927,125100,5200855400,22500,22600,22600,22500,521
|
|
20240927,125000,5189107050,22550,22600,22600,22550,482
|
|
20240927,124900,5178232150,22600,22600,22600,22550,45
|
|
20240927,124800,5177216700,22600,22600,22600,22550,87
|
|
20240927,124700,5175251400,22600,22600,22600,22600,312
|
|
20240927,124600,5168200200,22600,22600,22650,22550,369
|
|
20240927,124500,5159862100,22550,22600,22600,22550,100
|
|
20240927,124400,5157603000,22600,22600,22600,22550,411
|
|
20240927,124300,5148314700,22600,22600,22650,22550,726
|
|
20240927,124200,5131906800,22550,22600,22600,22550,137
|
|
20240927,124100,5128813150,22600,22600,22600,22600,12
|
|
20240927,124000,5128541950,22550,22550,22600,22500,140
|
|
20240927,123900,5125387550,22550,22600,22600,22550,1129
|
|
20240927,123800,5099922950,22600,22600,22600,22550,105
|
|
20240927,123700,5097551500,22600,22600,22600,22600,253
|
|
20240927,123600,5091833700,22550,22650,22650,22550,364
|
|
20240927,123500,5083601700,22650,22600,22650,22550,227
|
|
20240927,123400,5078472950,22600,22600,22600,22550,40
|
|
20240927,123300,5077570300,22550,22600,22650,22550,268
|
|
20240927,123200,5071514150,22650,22600,22650,22600,738
|
|
20240927,123100,5054834550,22600,22600,22600,22550,57
|
|
20240927,123000,5053547900,22550,22600,22600,22550,261
|
|
20240927,122900,5047650600,22600,22600,22600,22600,167
|
|
20240927,122800,5043876400,22600,22550,22600,22550,53
|
|
20240927,122700,5042680250,22550,22600,22600,22550,99
|
|
20240927,122600,5040443800,22600,22600,22600,22550,127
|
|
20240927,122500,5037577750,22600,22550,22600,22550,164
|
|
20240927,122400,5033876700,22500,22550,22600,22500,148
|
|
20240927,122300,5030539200,22650,22600,22650,22600,286
|
|
20240927,122200,5024072850,22600,22600,22600,22600,291
|
|
20240927,122100,5017496250,22550,22600,22600,22550,81
|
|
20240927,122000,5015667900,22550,22600,22600,22550,150
|
|
20240927,121900,5012283500,22550,22600,22600,22550,345
|
|
20240927,121800,5004487350,22550,22600,22650,22550,360
|
|
20240927,121700,4996352150,22600,22550,22600,22550,66
|
|
20240927,121600,4994862850,22600,22600,22600,22550,398
|
|
20240927,121500,4985870500,22550,22550,22600,22500,135
|
|
20240927,121400,4982825350,22550,22550,22550,22550,8
|
|
20240927,121300,4982644950,22600,22550,22600,22500,589
|
|
20240927,121200,4969363000,22550,22600,22600,22550,375
|
|
20240927,121100,4960888900,22600,22600,22600,22600,134
|
|
20240927,121000,4957860500,22550,22600,22650,22550,108
|
|
20240927,120900,4955420100,22550,22600,22650,22550,588
|
|
20240927,120800,4942133350,22600,22550,22600,22550,154
|
|
20240927,120700,4938659250,22550,22600,22650,22550,1361
|
|
20240927,120600,4907902150,22600,22650,22650,22600,287
|
|
20240927,120500,4901405050,22650,22650,22650,22600,323
|
|
20240927,120400,4894089400,22650,22650,22650,22600,195
|
|
20240927,120300,4889672700,22600,22650,22650,22600,96
|
|
20240927,120200,4887499200,22650,22650,22650,22600,61
|
|
20240927,120100,4886119100,22650,22600,22650,22600,393
|
|
20240927,120000,4877225150,22550,22600,22600,22550,58
|
|
20240927,115900,4875915900,22600,22600,22600,22550,110
|
|
20240927,115800,4873431800,22600,22600,22600,22600,235
|
|
20240927,115700,4868120800,22550,22600,22600,22550,135
|
|
20240927,115600,4865070700,22600,22550,22600,22550,215
|
|
20240927,115500,4860212550,22600,22550,22600,22550,66
|
|
20240927,115400,4858722550,22550,22600,22600,22550,364
|
|
20240927,115300,4850497150,22600,22600,22600,22600,75
|
|
20240927,115200,4848802150,22600,22600,22600,22600,19
|
|
20240927,115100,4848372750,22600,22600,22600,22500,385
|
|
20240927,115000,4839676300,22600,22650,22650,22600,526
|
|
20240927,114900,4827788400,22650,22600,22650,22600,119
|
|
20240927,114800,4825098900,22550,22550,22600,22550,81
|
|
20240927,114700,4823270750,22600,22600,22650,22600,410
|
|
20240927,114600,4814004000,22600,22600,22650,22600,418
|
|
20240927,114500,4804557050,22550,22550,22650,22550,97
|
|
20240927,114400,4802367500,22600,22600,22600,22550,548
|
|
20240927,114300,4789992500,22600,22600,22600,22600,216
|
|
20240927,114200,4785110900,22550,22600,22600,22550,41
|
|
20240927,114100,4784185200,22600,22600,22600,22600,38
|
|
20240927,114000,4783326400,22550,22600,22600,22550,497
|
|
20240927,113900,4772100150,22600,22600,22600,22500,298
|
|
20240927,113800,4765377200,22600,22600,22600,22600,22
|
|
20240927,113700,4764880000,22550,22500,22650,22500,3461
|
|
20240927,113600,4686675450,22500,22550,22600,22500,180
|
|
20240927,113500,4682618950,22550,22600,22600,22500,376
|
|
20240927,113400,4674146950,22600,22550,22600,22550,219
|
|
20240927,113300,4669206650,22550,22550,22600,22550,594
|
|
20240927,113200,4655784800,22600,22600,22600,22550,224
|
|
20240927,113100,4650727600,22600,22600,22600,22550,125
|
|
20240927,113000,4647907650,22550,22600,22600,22550,258
|
|
20240927,112900,4642088450,22550,22600,22600,22550,256
|
|
20240927,112800,4636310600,22600,22600,22600,22550,147
|
|
20240927,112700,4632991250,22550,22550,22600,22550,111
|
|
20240927,112600,4630485750,22600,22550,22600,22500,919
|
|
20240927,112500,4609762450,22550,22600,22600,22550,471
|
|
20240927,112400,4599138750,22550,22600,22600,22550,94
|
|
20240927,112300,4597016450,22600,22600,22600,22600,308
|
|
20240927,112200,4590055650,22600,22600,22600,22550,147
|
|
20240927,112100,4586735050,22500,22600,22600,22500,142
|
|
20240927,112000,4583530800,22600,22600,22650,22600,690
|
|
20240927,111900,4567911000,22600,22550,22650,22500,325
|
|
20240927,111800,4560567600,22550,22650,22650,22550,879
|
|
20240927,111700,4540701050,22650,22600,22650,22600,414
|
|
20240927,111600,4531341500,22600,22600,22600,22600,328
|
|
20240927,111500,4523928700,22550,22600,22600,22550,159
|
|
20240927,111400,4520337800,22600,22550,22600,22500,104
|
|
20240927,111300,4517992900,22550,22550,22550,22550,96
|
|
20240927,111200,4515828100,22550,22550,22550,22500,336
|
|
20240927,111100,4508252250,22550,22500,22550,22500,377
|
|
20240927,111000,4499762750,22500,22550,22600,22500,65
|
|
20240927,110900,4498296750,22550,22550,22550,22500,223
|
|
20240927,110800,4493269000,22550,22550,22550,22500,607
|
|
20240927,110700,4479582700,22550,22550,22550,22550,78
|
|
20240927,110600,4477823800,22550,22550,22550,22500,240
|
|
20240927,110500,4472412700,22550,22450,22550,22450,763
|
|
20240927,110400,4455245250,22500,22500,22500,22450,310
|
|
20240927,110300,4448271850,22450,22500,22500,22450,75
|
|
20240927,110200,4446585800,22500,22450,22500,22450,29
|
|
20240927,110100,4445933900,22500,22450,22550,22400,588
|
|
20240927,110000,4432715950,22450,22500,22500,22450,230
|
|
20240927,105900,4427550500,22500,22550,22550,22500,366
|
|
20240927,105800,4419305300,22550,22500,22550,22500,554
|
|
20240927,105700,4406813850,22500,22450,22550,22450,142
|
|
20240927,105600,4403620400,22450,22500,22550,22450,2206
|
|
20240927,105500,4354035100,22500,22500,22500,22450,242
|
|
20240927,105400,4348591400,22450,22500,22500,22450,492
|
|
20240927,105300,4337522350,22450,22500,22500,22450,96
|
|
20240927,105200,4335365450,22500,22500,22500,22450,76
|
|
20240927,105100,4333657950,22450,22500,22500,22450,113
|
|
20240927,105000,4331117650,22500,22450,22500,22450,910
|
|
20240927,104900,4310687500,22450,22450,22500,22450,257
|
|
20240927,104800,4304916150,22450,22600,22600,22450,118
|
|
20240927,104700,4302261350,22600,22550,22600,22500,501
|
|
20240927,104600,4290964100,22550,22550,22550,22450,72
|
|
20240927,104500,4289344150,22450,22500,22550,22450,248
|
|
20240927,104400,4283762750,22550,22550,22550,22500,326
|
|
20240927,104300,4276416200,22550,22500,22600,22500,69
|
|
20240927,104200,4274860400,22450,22600,22600,22450,432
|
|
20240927,104100,4265127250,22600,22650,22650,22600,90
|
|
20240927,104000,4263092550,22600,22600,22600,22600,777
|
|
20240927,103900,4245532350,22550,22550,22600,22500,271
|
|
20240927,103800,4239424500,22550,22400,22550,22400,2419
|
|
20240927,103700,4185117000,22450,22400,22450,22400,526
|
|
20240927,103600,4173333350,22350,22400,22450,22350,372
|
|
20240927,103500,4164999900,22400,22450,22450,22400,776
|
|
20240927,103400,4147615400,22450,22450,22450,22350,90
|
|
20240927,103300,4145597900,22500,22450,22500,22400,541
|
|
20240927,103200,4133455500,22450,22450,22450,22450,162
|
|
20240927,103100,4129818600,22450,22500,22500,22450,271
|
|
20240927,103000,4123733200,22450,22450,22500,22450,942
|
|
20240927,102900,4102584750,22450,22400,22500,22350,220
|
|
20240927,102800,4097652000,22400,22500,22500,22350,1426
|
|
20240927,102700,4065690100,22500,22600,22600,22500,876
|
|
20240927,102600,4045964750,22600,22500,22600,22500,133
|
|
20240927,102500,4042964650,22550,22600,22600,22500,467
|
|
20240927,102400,4032436250,22550,22650,22650,22550,177
|
|
20240927,102300,4028442450,22550,22600,22650,22550,676
|
|
20240927,102200,4013170700,22600,22550,22600,22550,122
|
|
20240927,102100,4010414900,22600,22650,22700,22550,942
|
|
20240927,102000,3989128600,22750,22800,22800,22700,406
|
|
20240927,101900,3979904550,22750,22700,22800,22700,2284
|
|
20240927,101800,3928013550,22700,22700,22700,22650,846
|
|
20240927,101700,3908822100,22700,22600,22700,22600,385
|
|
20240927,101600,3900104950,22650,22600,22650,22600,70
|
|
20240927,101500,3898522300,22650,22600,22650,22600,520
|
|
20240927,101400,3886770100,22600,22600,22650,22550,603
|
|
20240927,101300,3873149400,22550,22600,22600,22550,978
|
|
20240927,101200,3851048400,22600,22550,22650,22550,627
|
|
20240927,101100,3836888600,22550,22550,22550,22550,126
|
|
20240927,101000,3834047300,22550,22500,22550,22350,1485
|
|
20240927,100900,3800744400,22500,22500,22500,22450,1243
|
|
20240927,100800,3772814000,22500,22500,22550,22400,1918
|
|
20240927,100700,3729786500,22500,22550,22550,22450,416
|
|
20240927,100600,3720425050,22550,22550,22550,22450,321
|
|
20240927,100500,3713193400,22550,22500,22550,22500,554
|
|
20240927,100400,3700720450,22550,22550,22550,22450,639
|
|
20240927,100300,3686334400,22550,22550,22550,22500,458
|
|
20240927,100200,3676009250,22550,22600,22600,22550,309
|
|
20240927,100100,3669032600,22550,22550,22600,22550,810
|
|
20240927,100000,3650745650,22600,22700,22750,22450,2582
|
|
20240927,095900,3592478850,22750,22800,22850,22700,2094
|
|
20240927,095800,3544804850,22850,22900,22900,22850,3170
|
|
20240927,095700,3472268200,22900,22850,22900,22850,1228
|
|
20240927,095600,3444171650,22850,22750,22900,22750,1600
|
|
20240927,095500,3407662950,22750,22800,22850,22650,1745
|
|
20240927,095400,3368002000,22800,22800,22800,22700,2273
|
|
20240927,095300,3316254400,22800,22900,22900,22750,4118
|
|
20240927,095200,3222166500,22950,22850,22950,22850,9800
|
|
20240927,095100,2997760000,22900,22850,22900,22800,7488
|
|
20240927,095000,2826643750,22850,22800,22850,22750,3427
|
|
20240927,094900,2748435850,22800,22750,22800,22650,1899
|
|
20240927,094800,2705211100,22700,22800,22800,22700,2059
|
|
20240927,094700,2658307650,22800,22750,22850,22750,3508
|
|
20240927,094600,2578250900,22800,22750,22800,22700,694
|
|
20240927,094500,2562464450,22650,22650,22750,22600,2462
|
|
20240927,094400,2506648250,22650,22600,22650,22600,892
|
|
20240927,094300,2486456650,22600,22650,22650,22600,695
|
|
20240927,094200,2470732050,22550,22600,22650,22550,1387
|
|
20240927,094100,2439336100,22600,22600,22650,22600,642
|
|
20240927,094000,2424799400,22650,22650,22650,22550,1281
|
|
20240927,093900,2395787050,22650,22550,22650,22500,1141
|
|
20240927,093800,2370024900,22550,22600,22650,22550,768
|
|
20240927,093700,2352652150,22600,22550,22700,22550,1725
|
|
20240927,093600,2313661850,22600,22550,22600,22500,1444
|
|
20240927,093500,2281104950,22650,22600,22650,22550,2573
|
|
20240927,093400,2222888150,22600,22450,22650,22450,1742
|
|
20240927,093300,2183526650,22500,22600,22600,22450,2701
|
|
20240927,093200,2122641650,22600,22550,22650,22550,2472
|
|
20240927,093100,2066796450,22500,22500,22550,22450,1428
|
|
20240927,093000,2034620550,22500,22600,22600,22450,2612
|
|
20240927,092900,1975747800,22600,22450,22600,22400,6026
|
|
20240927,092800,1840445900,22400,22350,22450,22350,1376
|
|
20240927,092700,1809589800,22400,22500,22500,22350,1877
|
|
20240927,092600,1767516600,22500,22400,22500,22400,2386
|
|
20240927,092500,1713950450,22400,22450,22450,22400,987
|
|
20240927,092400,1691793350,22450,22500,22500,22400,415
|
|
20240927,092300,1682478050,22500,22350,22500,22350,613
|
|
20240927,092200,1668694400,22350,22300,22500,22300,1896
|
|
20240927,092100,1626137700,22400,22300,22450,22250,802
|
|
20240927,092000,1608202850,22250,22250,22450,22250,2171
|
|
20240927,091900,1559897700,22250,22250,22450,22250,1633
|
|
20240927,091800,1523440550,22250,22300,22400,22200,3329
|
|
20240927,091700,1449311600,22350,22450,22450,22350,3644
|
|
20240927,091600,1367782900,22400,22600,22600,22400,2639
|
|
20240927,091500,1308431650,22550,22450,22600,22450,3701
|
|
20240927,091400,1225114300,22500,22550,22550,22400,4663
|
|
20240927,091300,1120302650,22550,22450,22600,22450,2101
|
|
20240927,091200,1072954000,22500,22400,22500,22400,2011
|
|
20240927,091100,1027789750,22400,22400,22550,22400,6260
|
|
20240927,091000,887143400,22400,22300,22500,22300,2169
|
|
20240927,090900,838508700,22300,22350,22450,22300,4674
|
|
20240927,090800,733780950,22350,22250,22350,22150,3927
|
|
20240927,090700,646270300,22200,22150,22250,22100,2641
|
|
20240927,090600,587752950,22050,22000,22150,22000,1326
|
|
20240927,090500,558471050,22000,22050,22100,21950,184
|
|
20240927,090400,554415850,21900,21950,22050,21900,3679
|
|
20240927,090300,473728100,21950,21950,22050,21900,4025
|
|
20240927,090200,385242550,21950,21950,22000,21900,2228
|
|
20240927,090100,336363000,22000,21800,22000,21750,3031
|
|
20240927,090000,270088150,21800,22000,22000,21700,12179
|